彩晶 (6116)-永豐金-台南券商分點個股進出

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
10.10
漲跌
▲0.05
漲幅
+0.50%
成交量
7,703張
產業
上市光電類股
1769人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/15	1	10.10	3	10.17	10.10	-2	7,504	-0.03%
2024/05/14	1	10.05	1	10.10	10.05	0	7,484	0.00%
2024/05/13	0	0.00	3	10.05	10.05	-3	7,512	-0.04%
2024/05/10	4.1	10.00	7	9.98	10.05	-3	7,524	-0.04%
2024/05/08	0	0.00	1	10.10	10.15	-1	7,647	-0.01%
2024/05/07	1.1	10.05	1.6	10.07	10.05	-0.5	7,716	-0.01%
2024/05/06	0	0.00	9	10.15	10.15	-9	7,805	-0.12%
2024/04/30	0.9	10.39	45	10.50	10.35	-44.1	8,423	-0.52%
2024/04/29	40	10.40	4	10.33	10.45	36	9,409	0.38%
2024/04/26	13	10.29	3	10.32	10.25	10	9,423	0.11%
2024/04/24	2	10.08	25	10.10	10.10	-23	9,731	-0.24%
2024/04/23	5	10.20	11	10.07	10.20	-6	9,846	-0.06%
2024/04/22	7.1	9.88	0	0.00	9.84	7.1	9,944	0.07%
2024/04/19	0.1	10.00	0	0.00	10.00	0.1	9,915	0.00%
2024/04/18	1	10.15	101	10.20	10.20	-100	9,852	-1.01%	大賣/
2024/04/17	1	10.10	1	10.15	10.15	0	9,971	0.00%
2024/04/16	2	10.08	0	0.00	10.05	2	10,013	0.02%
2024/04/15	1	10.35	1	10.45	10.35	0	10,087	0.00%
2024/04/12	0	0.00	1	10.45	10.45	-1	10,664	-0.01%
2024/04/11	13.1	10.50	0	0.00	10.45	13.1	10,867	0.12%
2024/04/10	1	10.80	0	0.00	10.70	1	10,829	0.01%
2024/04/09	0	0.00	3	10.80	10.80	-3	10,823	-0.03%
2024/04/08	0	0.00	3	10.53	10.55	-3	10,779	-0.03%
2024/04/03	3.1	10.45	2	10.50	10.45	1.1	10,823	0.01%
2024/04/02	0	0.00	1	10.60	10.60	-1	10,834	-0.01%
2024/04/01	2	10.70	0	0.00	10.70	2	10,956	0.02%
2024/03/29	0	0.00	12	10.80	10.60	-12	11,246	-0.11%
2024/03/28	1	10.80	1	10.70	10.70	0	11,280	0.00%
2024/03/27	11	10.80	24	10.70	10.80	-13	11,460	-0.11%
2024/03/26	4.1	10.92	0	0.00	10.70	4.1	11,449	0.04%
2024/03/25	5	10.85	1	10.80	10.90	4	11,464	0.03%
2024/03/22	0	0.00	13	10.90	10.85	-13	11,506	-0.11%
2024/03/21	7	10.65	18	10.64	10.65	-11	11,401	-0.10%
2024/03/20	3.1	10.35	103	10.37	10.35	-99.9	11,378	-0.88%	大賣/
2024/03/19	4	10.47	0	0.00	10.45	4	11,309	0.04%
2024/03/18	56.2	10.36	5	10.39	10.40	51.2	11,260	0.45%
2024/03/15	5.1	10.74	2.6	10.80	10.70	2.5	11,180	0.02%
2024/03/14	2	10.73	2	10.80	10.85	0	11,085	0.00%
2024/03/13	6	10.88	10	10.90	10.80	-4	11,051	-0.04%
2024/03/12	10	11.05	3	11.02	11.10	7	11,019	0.06%
2024/03/11	3	10.90	5	10.82	10.90	-2	10,992	-0.02%
2024/03/08	5.1	10.74	2	10.83	10.70	3.1	10,945	0.03%
2024/03/07	9	10.90	43	10.95	10.90	-34	10,910	-0.31%
2024/03/06	10	11.05	5	11.08	11.05	5	10,797	0.05%
2024/03/05	9.1	11.12	7	11.11	11.10	2.1	10,729	0.02%
2024/03/04	6	11.30	6	11.28	11.20	0	10,594	0.00%
2024/03/01	7	11.31	6.1	11.29	11.20	0.9	10,551	0.01%
2024/02/29	11.1	11.28	2	11.35	11.35	9.1	10,471	0.09%
2024/02/27	3	11.50	0	0.00	11.50	3	10,365	0.03%
2024/02/26	1	11.55	1	11.65	11.65	0	10,260	0.00%
2024/02/23	2	11.65	2	11.65	11.65	0	10,215	0.00%
2024/02/22	1	11.70	4	11.75	11.70	-3	10,192	-0.03%
2024/02/21	1.1	11.70	5.4	11.84	11.70	-4.3	10,271	-0.04%
2024/02/20	11.1	11.95	1	11.95	11.90	10.1	10,226	0.10%
2024/02/19	12	12.06	14	12.05	12.05	-2	10,216	-0.02%
2024/02/16	2	11.80	5	11.76	11.85	-3	10,159	-0.03%
2024/02/15	3	11.42	12	11.42	11.45	-9	10,110	-0.09%
2024/02/02	5	11.54	2	11.50	11.55	3	10,043	0.03%
2024/02/01	13.1	11.57	6	11.55	11.55	7.1	10,070	0.07%
2024/01/31	1	11.80	0	0.00	11.80	1	9,864	0.01%
2024/01/30	0	11.95	2	11.98	11.85	-2	9,798	-0.02%
2024/01/29	11.1	12.05	0	0.00	12.00	11.1	9,706	0.11%
2024/01/26	0	0.00	8	12.28	12.20	-8	9,611	-0.08%
2024/01/25	70	12.24	10	12.19	12.20	60	9,523	0.63%
2024/01/24	19	12.37	9	12.47	12.30	10	9,364	0.11%
2024/01/23	43	12.38	68.1	12.19	12.25	-25.1	8,946	-0.28%
2024/01/22	5	11.50	9	11.70	11.60	-4	7,923	-0.05%
2024/01/19	13.1	11.46	10	11.54	11.55	3.1	7,796	0.04%
2024/01/18	14	11.49	31	11.57	11.45	-17	7,637	-0.22%
2024/01/17	17.1	11.31	1	11.45	11.20	16.1	7,402	0.22%
2024/01/16	83	11.51	8	11.56	11.55	75	7,220	1.04%
2024/01/15	6	11.49	3	11.50	11.45	3	6,993	0.04%
2024/01/12	17	11.61	0	0.00	11.55	17	6,938	0.25%
2024/01/11	17	11.69	4	11.73	11.65	13	6,945	0.19%
2024/01/10	11	11.75	10	11.80	11.75	1	6,830	0.01%
2024/01/09	8.4	12.01	5	12.12	11.95	3.4	6,738	0.05%
2024/01/08	7	12.17	73.1	12.28	12.30	-66.1	6,523	-1.01%
2024/01/05	0.9	11.89	29	11.82	11.85	-28.1	5,901	-0.48%
2024/01/04	1.1	11.41	0	0.00	11.45	1.1	5,700	0.02%
2024/01/03	3	11.65	0	0.00	11.50	3	5,694	0.05%
2024/01/02	10	11.80	5	11.94	11.80	5	5,632	0.09%
2023/12/29	2	11.75	10	11.85	11.85	-8	5,547	-0.14%
2023/12/27	19	11.75	7.6	11.85	11.80	11.4	5,596	0.20%
2023/12/26	5.2	11.67	92	11.74	11.70	-86.8	5,475	-1.58%
2023/12/25	1	11.35	1	11.40	11.40	0	5,176	0.00%
2023/12/22	8	11.47	24.3	11.39	11.30	-16.3	5,127	-0.32%
2023/12/21	5	11.00	5	11.15	11.20	0	4,955	0.00%
2023/12/20	11	11.15	10	11.15	11.15	1	4,944	0.02%
2023/12/19	2.1	10.95	1	10.95	10.95	1.1	4,894	0.02%
2023/12/18	10	11.22	9.5	11.19	11.15	0.5	4,847	0.01%
2023/12/15	5	11.25	0	0.00	11.25	5	4,873	0.10%
2023/12/14	0	0.00	0.1	11.20	11.15	-0.1	4,846	0.00%
2023/12/13	1.3	11.11	7	11.14	11.10	-5.7	4,829	-0.12%
2023/12/12	3.1	11.13	1	11.15	11.10	2.1	4,833	0.04%
2023/12/11	0	0.00	1.5	11.35	11.30	-1.5	4,769	-0.03%
2023/12/08	4	11.30	2	11.35	11.30	2	4,771	0.04%
2023/12/07	0	0.00	5	11.40	11.30	-5	4,869	-0.10%
2023/12/06	1	11.40	0	0.00	11.40	1	4,921	0.02%
2023/12/05	11	11.48	10	11.51	11.55	1	4,935	0.02%
2023/12/04	20	11.68	29	11.69	11.65	-9	4,964	-0.18%
2023/12/01	13	11.41	6	11.52	11.35	7	4,924	0.14%
2023/11/30	0	0.00	2	11.50	11.50	-2	5,012	-0.04%
2023/11/29	0	0.00	5	11.45	11.45	-5	5,045	-0.10%
2023/11/28	1	11.50	10	11.50	11.50	-9	5,086	-0.18%
2023/11/27	12	11.38	3	11.48	11.30	9	5,073	0.18%
2023/11/24	7	11.69	4	11.69	11.55	3	5,078	0.06%
2023/11/22	5	11.65	3	11.55	11.55	2	5,151	0.04%
2023/11/21	1	11.70	0	0.00	11.60	1	5,183	0.02%
2023/11/20	20	11.60	5	11.65	11.65	15	5,219	0.29%
2023/11/17	0	0.00	11	11.40	11.40	-11	5,172	-0.21%
2023/11/16	6	11.34	0	0.00	11.40	6	5,385	0.11%
2023/11/15	2	11.30	6	11.12	11.35	-4	5,442	-0.07%
2023/11/14	7	10.83	1	10.90	10.85	6	5,382	0.11%
2023/11/13	10	10.97	0	0.00	10.95	10	5,423	0.18%
2023/11/10	46	11.00	0	0.00	11.00	46	5,525	0.83%
2023/11/09	4	11.09	0	0.00	11.05	4	5,644	0.07%
2023/11/08	0	0.00	16	11.31	11.30	-16	5,735	-0.28%
2023/11/07	4	11.25	4	11.30	11.30	0	5,956	0.00%
2023/11/06	0	0.00	8	11.40	11.45	-8	6,241	-0.13%
2023/11/03	0	11.35	1	11.35	11.30	-1	6,375	-0.02%
2023/11/02	0	0.00	10	11.20	11.25	-10	6,505	-0.15%
2023/10/31	5.1	11.11	5	11.40	11.05	0.1	6,884	0.00%
2023/10/30	5	11.20	4	11.20	11.20	1	7,223	0.01%
2023/10/27	7	11.24	0	0.00	11.20	7	7,588	0.09%
2023/10/26	5	11.26	0	0.00	11.20	5	8,118	0.06%
2023/10/25	7	11.56	10	11.54	11.45	-3	8,468	-0.04%
2023/10/24	2	11.18	5	11.29	11.25	-3	9,474	-0.03%
2023/10/23	10	11.17	3	11.20	11.20	7	9,780	0.07%
2023/10/20	1	11.05	11	11.24	11.30	-10	9,992	-0.10%
2023/10/19	2	11.15	6	11.23	11.25	-4	10,138	-0.04%
2023/10/17	3	11.55	0	0.00	11.45	3	10,713	0.03%
2023/10/16	0	0.00	17	11.55	11.55	-17	11,043	-0.15%
2023/10/13	0	0.00	1	11.60	11.70	-1	11,347	-0.01%
2023/10/12	7	11.60	11	11.60	11.65	-4	12,130	-0.03%
2023/10/11	0	0.00	5	11.45	11.45	-5	12,303	-0.04%
2023/10/06	1	11.50	0	0.00	11.50	1	12,974	0.01%
2023/10/05	0	0.00	12	11.55	11.60	-12	13,124	-0.09%
2023/10/04	11	11.39	10	11.25	11.35	1	13,284	0.01%
2023/10/03	0	0.00	1	11.85	11.60	-1	13,311	-0.01%
2023/10/02	8	11.50	8	11.58	11.60	0	13,415	0.00%
2023/09/28	3	11.60	0	0.00	11.60	3	13,827	0.02%
2023/09/27	1	11.60	0	0.00	11.60	1	13,910	0.01%
2023/09/26	15	11.78	1	11.70	11.70	14	14,029	0.10%
2023/09/25	0	0.00	8	11.88	12.00	-8	14,072	-0.06%
2023/09/22	2	11.90	2.2	11.89	11.90	-0.2	14,229	0.00%
2023/09/21	5	11.83	0	0.00	11.80	5	14,707	0.03%
2023/09/20	4	11.99	1	12.10	11.95	3	14,855	0.02%
2023/09/19	1	11.95	0	0.00	11.95	1	15,364	0.01%
2023/09/15	0	0.00	3	12.05	12.10	-3	16,469	-0.02%
2023/09/14	0.1	12.05	0	0.00	12.10	0.1	16,916	0.00%
2023/09/13	10	12.00	0	0.00	11.95	10	18,521	0.05%
2023/09/12	18	11.88	0	0.00	11.90	18	18,972	0.09%
2023/09/11	2	11.95	0	0.00	11.95	2	18,975	0.01%
2023/09/08	6	12.08	6	12.10	12.00	0	19,012	0.00%
2023/09/07	33	12.05	24.1	12.07	12.00	9	19,246	0.05%
2023/09/06	12	12.20	0	0.00	12.20	12	19,345	0.06%
2023/09/05	11	12.32	2	12.43	12.45	9	19,376	0.05%
2023/09/04	0	0.00	18	12.15	12.25	-18	19,637	-0.09%
2023/09/01	34	12.30	2.1	12.30	12.30	31.9	19,855	0.16%
2023/08/30	5	12.25	1	12.20	12.15	4	21,958	0.02%
2023/08/29	0	0.00	11	12.20	12.20	-11	22,038	-0.05%
2023/08/28	4	12.24	5	12.40	12.10	-1	22,028	0.00%
2023/08/25	0	0.00	5	12.10	12.20	-5	21,927	-0.02%
2023/08/24	0	0.00	5	12.25	12.25	-5	21,925	-0.02%
2023/08/23	1	12.15	0.3	12.25	12.15	0.8	21,968	0.00%
2023/08/22	12.3	12.22	0	0.00	12.15	12.3	21,975	0.06%
2023/08/21	6	12.07	12	12.09	12.20	-6	21,765	-0.03%
2023/08/18	19	12.16	1	12.05	12.10	18	21,676	0.08%
2023/08/17	6	11.94	48	12.07	12.10	-42	21,588	-0.19%
2023/08/16	5	12.09	5	12.10	12.10	0	21,534	0.00%
2023/08/15	3	12.60	0.6	12.45	12.45	2.5	21,389	0.01%
2023/08/14	40	12.42	1.5	12.47	12.40	38.5	21,301	0.18%
2023/08/11	16	12.95	12	12.88	12.80	4	21,179	0.02%
2023/08/10	12	13.28	23.4	13.11	13.10	-11.4	20,977	-0.05%
2023/08/09	2	13.58	1	13.62	13.60	1	20,687	0.00%
2023/08/08	1	13.75	10	13.94	13.75	-9	20,557	-0.04%
2023/08/07	4	13.75	4	13.75	13.75	0	20,470	0.00%
2023/08/04	5	13.87	41.6	13.91	13.95	-36.6	20,336	-0.18%
2023/08/02	35	13.75	19	13.93	13.75	16	20,127	0.08%
2023/08/01	2	14.10	42	14.10	14.10	-40	19,781	-0.20%
2023/07/31	42	14.11	64.5	14.03	13.90	-22.5	19,421	-0.12%
2023/07/28	4	13.85	83	13.95	13.90	-79	18,955	-0.42%
2023/07/27	57	14.07	79	14.05	13.90	-22	18,626	-0.12%
2023/07/26	3	13.45	9	13.69	13.50	-6	17,608	-0.03%
2023/07/25	48	13.40	7	13.50	13.40	41	17,412	0.24%
2023/07/24	11	13.36	5	13.35	13.35	6	17,258	0.03%
2023/07/21	150.1	13.59	17.1	13.64	13.60	133	17,146	0.78%	大買/鉅額交易
2023/07/20	90	13.70	177	13.60	13.65	-87	16,793	-0.52%	大賣/
2023/07/19	19	13.65	5	13.86	13.55	14	16,669	0.08%
2023/07/18	7	14.04	4	13.95	13.95	3	16,591	0.02%
2023/07/17	2.1	14.15	44	14.08	14.20	-41.9	16,395	-0.26%
2023/07/14	6	13.63	2	13.65	13.65	4	15,825	0.03%
2023/07/13	1	13.70	206	13.72	13.75	-205	15,788	-1.30%	大賣/鉅額交易
2023/07/12	3.3	13.37	0	0.00	13.25	3.3	15,243	0.02%
2023/07/11	0	0.00	12	13.44	13.45	-12	15,327	-0.08%
2023/07/10	33	13.14	25	13.11	13.05	8	15,365	0.05%
2023/07/07	37	13.12	17	13.21	13.05	20	15,357	0.13%
2023/07/06	38	13.63	108.1	13.75	13.40	-70.1	15,238	-0.46%	大賣/
2023/07/05	10	13.45	11	13.40	13.35	-1	14,800	-0.01%
2023/07/04	0	0.00	117	13.42	13.50	-117	14,765	-0.79%	大賣/鉅額交易
2023/07/03	13	13.39	0	0.00	13.30	13	14,739	0.09%
2023/06/30	5	13.25	5	13.17	13.15	0	14,749	0.00%
2023/06/29	0	0.00	28	13.42	13.25	-28	14,645	-0.19%
2023/06/28	7	12.99	2	13.18	12.90	5	14,363	0.03%
2023/06/27	46	13.09	12.1	13.09	12.90	33.9	14,242	0.24%
2023/06/26	11	13.66	2	13.63	13.60	9	13,768	0.07%
2023/06/21	116	14.05	43.1	14.04	14.05	72.9	13,412	0.54%	大買/
2023/06/20	13	13.59	7	13.60	13.60	6	12,759	0.05%
2023/06/19	56	13.85	45.4	14.02	13.95	10.6	12,358	0.09%
2023/06/16	12	13.57	38.2	13.50	13.45	-26.2	10,970	-0.24%
2023/06/15	29	13.19	0	0.00	13.20	29	10,558	0.27%
2023/06/14	13	13.30	16	13.33	13.30	-3	10,630	-0.03%
2023/06/13	47	13.44	45	13.36	13.45	2	10,751	0.02%
2023/06/12	8	13.10	7	13.08	13.15	1	10,632	0.01%
2023/06/09	44	12.98	0	0.00	13.10	44	10,551	0.42%
2023/06/08	7.1	13.09	7	13.20	13.00	0.1	10,657	0.00%
2023/06/07	4	13.43	11	13.45	13.40	-7	10,697	-0.07%
2023/06/06	16	13.48	5	13.36	13.25	11	10,694	0.10%
2023/06/05	83	13.12	138.2	13.29	13.55	-55.2	9,989	-0.55%	大賣/
2023/06/02	5	12.25	6	12.30	12.35	-1	9,109	-0.01%
2023/06/01	10	12.23	0	0.00	12.25	10	10,228	0.10%
2023/05/31	4.1	12.26	0	0.00	12.35	4.1	11,352	0.04%
2023/05/26	2	12.40	2	12.20	12.20	0	11,555	0.00%
2023/05/25	1	12.25	2	12.20	12.20	-1	11,682	-0.01%
2023/05/24	3	12.32	1	12.30	12.30	2	12,169	0.02%
2023/05/23	1	12.35	0	0.00	12.25	1	12,443	0.01%
2023/05/22	90	12.38	2	12.40	12.35	88	13,045	0.67%
2023/05/19	10	12.23	2	12.20	12.15	8	13,530	0.06%
2023/05/17	0	0.00	1	12.25	12.20	-1	14,227	-0.01%
2023/05/16	1	12.10	0	0.00	12.10	1	14,229	0.01%
2023/05/15	2	11.85	0	0.00	11.95	2	14,334	0.01%
2023/05/12	3	11.90	2	11.90	11.85	1	14,600	0.01%
2023/05/11	4	11.99	3	11.95	11.90	1	14,619	0.01%
2023/05/10	1	12.10	0	0.00	12.15	1	14,803	0.01%
2023/05/09	2	12.10	9	12.20	12.10	-7	15,012	-0.05%
2023/05/08	2	12.05	0	0.00	12.00	2	14,987	0.01%
2023/05/05	3	12.15	1	12.15	12.15	2	15,185	0.01%
2023/05/04	13	12.16	3.4	12.15	12.10	9.6	15,612	0.06%
2023/05/03	1	12.25	0	0.00	12.20	1	15,900	0.01%
2023/05/02	1	12.35	0.1	12.35	12.45	0.9	16,463	0.01%
2023/04/28	3	12.37	0	0.00	12.20	3	16,852	0.02%
2023/04/27	3	12.43	52	12.40	12.40	-49	16,738	-0.29%
2023/04/26	0	0.00	2	12.60	12.60	-2	16,677	-0.01%
2023/04/25	2	12.80	6	12.70	12.55	-4	16,604	-0.02%
2023/04/24	10	13.03	3	13.00	12.90	7	16,511	0.04%
2023/04/21	0	0.00	8	13.16	13.10	-8	16,496	-0.05%
2023/04/20	10	13.00	2	13.10	13.00	8	16,273	0.05%
2023/04/19	28	13.06	26	12.91	12.90	2	16,238	0.01%
2023/04/18	0	0.00	50	13.20	13.20	-50	16,115	-0.31%
2023/04/17	10	13.05	13	13.13	13.15	-3	15,961	-0.02%
2023/04/14	51	13.20	11	13.22	13.20	40	15,818	0.25%
2023/04/13	19	13.01	54.1	13.11	12.95	-35.1	15,593	-0.22%
2023/04/12	8	12.89	4.3	12.94	13.00	3.7	15,450	0.02%
2023/04/11	15	12.88	0	0.00	12.85	15	15,468	0.10%
2023/04/10	3	12.82	10	12.75	12.80	-7	15,396	-0.05%
2023/04/07	12	12.79	5	12.75	12.75	7	15,372	0.05%
2023/04/06	7	12.71	3	12.70	12.70	4	15,328	0.03%
2023/03/31	0	12.80	0	0.00	12.75	0	15,231	0.00%
2023/03/30	10	12.63	0	0.00	12.70	10	15,159	0.07%
2023/03/29	6	12.69	1	12.70	12.70	5	15,152	0.03%
2023/03/28	16	12.76	27	12.70	12.65	-11	15,006	-0.07%
2023/03/27	5	12.95	3	13.10	12.90	2	15,064	0.01%
2023/03/24	1	12.95	1	13.00	13.00	0	15,123	0.00%
2023/03/23	52	12.96	50	12.90	12.90	2	15,110	0.01%
2023/03/22	5	13.06	1	12.95	12.95	4	15,103	0.03%
2023/03/21	8	13.22	4.1	13.08	13.00	4	15,093	0.03%
2023/03/20	0	12.95	4	12.90	12.90	-4	14,910	-0.03%
2023/03/17	34.3	13.04	3	13.00	13.00	31.3	14,965	0.21%
2023/03/16	2	12.88	2.2	12.90	12.80	-0.2	14,812	0.00%
2023/03/15	3.1	13.13	1	13.25	13.00	2.1	14,649	0.01%
2023/03/14	15	13.23	10	13.18	13.10	5	14,528	0.03%
2023/03/13	0.1	13.25	7	13.24	13.40	-6.9	14,465	-0.05%
2023/03/10	16	13.11	68	13.23	13.15	-52	14,305	-0.36%
2023/03/09	65.5	13.76	3	13.60	13.50	62.5	13,996	0.45%
2023/03/08	63	13.77	123.5	13.75	13.85	-60.5	13,832	-0.44%	大賣/
2023/03/07	130.5	13.80	1	13.80	13.75	129.5	13,592	0.95%	大買/鉅額交易
2023/03/06	115	14.00	74.3	14.06	14.00	40.7	13,323	0.31%	大買/
2023/03/03	51	13.39	113	13.45	13.50	-62	12,114	-0.51%	大賣/
2023/03/02	5	12.60	0	0.00	12.55	5	11,006	0.05%
2023/03/01	2	12.65	17	12.64	12.65	-15	10,956	-0.14%
2023/02/24	4	12.90	2	12.90	12.80	2	10,895	0.02%
2023/02/23	34.1	12.90	1	13.00	12.85	33.1	10,795	0.31%
2023/02/22	18.1	13.21	12.1	13.30	13.10	6.1	10,679	0.06%
2023/02/21	18	13.45	79	13.39	13.35	-61	10,328	-0.59%
2023/02/20	50	13.20	45.3	13.44	13.40	4.7	10,178	0.05%
2023/02/17	23	13.08	28	13.05	13.05	-5	9,657	-0.05%
2023/02/16	10	12.43	46	12.62	12.95	-36	9,286	-0.39%
2023/02/15	10	12.25	8	12.22	12.15	2	9,137	0.02%
2023/02/14	18	12.07	15	12.12	12.10	3	9,126	0.03%
2023/02/13	5	11.90	3	11.92	11.85	2	9,179	0.02%
2023/02/10	21	12.01	0	0.00	12.05	21	9,102	0.23%
2023/02/09	0	12.55	0	0.00	12.50	0	8,868	0.00%
2023/02/08	3	12.53	4	12.65	12.60	-1	8,880	-0.01%
2023/02/07	70	12.50	5	12.38	12.35	65	8,632	0.75%
2023/02/06	3	12.60	0	0.00	12.50	3	8,425	0.04%
2023/02/03	61	12.72	69	12.62	12.80	-8	8,448	-0.09%
2023/02/02	95.1	12.79	158	12.87	12.85	-63	8,305	-0.76%	大賣/
2023/02/01	153	12.40	71	12.35	12.50	82	7,957	1.03%	大買/
2023/01/31	1	12.10	9	12.46	12.10	-8	7,857	-0.10%
2023/01/30	5	11.85	71	11.97	11.90	-66	7,321	-0.90%
2023/01/17	2	11.25	1	11.25	11.25	1	6,962	0.01%
2023/01/16	1	11.30	0	0.00	11.30	1	7,065	0.01%
2023/01/13	1	11.35	12	11.41	11.35	-11	7,203	-0.15%
2023/01/12	1	11.55	0	0.00	11.45	1	7,411	0.01%
2023/01/11	3	11.65	11.5	11.60	11.60	-8.5	7,575	-0.11%
2023/01/09	3	11.55	3.9	11.58	11.55	-0.9	8,124	-0.01%
2023/01/06	0	0.00	12	11.36	11.50	-12	8,207	-0.15%
2023/01/05	0	0.00	1	11.35	11.25	-1	8,298	-0.01%
2023/01/03	1	11.20	0	0.00	11.20	1	8,689	0.01%
2022/12/30	1	11.30	12	11.24	11.15	-11	8,881	-0.12%
2022/12/29	7	11.29	12	11.25	11.25	-5	9,258	-0.05%
2022/12/28	0.1	11.00	3	11.10	11.00	-2.9	9,663	-0.03%
2022/12/27	0	0.00	1	11.20	11.15	-1	9,738	-0.01%
2022/12/26	0	0.00	2	11.15	11.10	-2	9,832	-0.02%
2022/12/23	0	0.00	11	10.90	11.10	-11	10,070	-0.11%
2022/12/22	7	11.11	5	11.05	11.00	2	10,470	0.02%
2022/12/21	2.1	10.75	0	0.00	10.75	2.1	10,575	0.02%
2022/12/20	11	10.81	5	10.90	10.80	6	10,641	0.06%
2022/12/19	1	11.20	0	0.00	11.10	1	10,711	0.01%
2022/12/16	25	10.94	0	0.00	10.85	25	10,702	0.23%
2022/12/15	0	0.00	1	11.15	11.10	-1	10,746	-0.01%
2022/12/14	1	11.15	4	11.25	11.15	-3	10,916	-0.03%
2022/12/12	2	11.10	0	0.00	11.10	2	10,944	0.02%
2022/12/09	10	11.15	12	11.35	11.35	-2	11,023	-0.02%
2022/12/08	18	11.08	9	11.14	11.10	9	11,061	0.08%
2022/12/07	14	11.07	3	11.12	11.05	11	11,109	0.10%
2022/12/06	10	11.40	1	11.35	11.25	9	11,079	0.08%
2022/12/05	10	11.55	0	0.00	11.50	10	11,120	0.09%
2022/12/02	12	11.51	1	11.55	11.55	11	11,383	0.10%
2022/12/01	1	11.50	19	11.61	11.65	-18	11,440	-0.16%
2022/11/30	10	11.40	2	11.53	11.40	8	11,452	0.07%
2022/11/28	1	11.30	0	0.00	11.25	1	11,575	0.01%
2022/11/25	1	11.50	3	11.50	11.45	-2	11,729	-0.02%
2022/11/24	35	11.50	0	0.00	11.50	35	11,841	0.30%
2022/11/23	0.1	11.50	1	11.55	11.50	-0.9	11,969	-0.01%
2022/11/22	5	11.40	0	0.00	11.35	5	12,042	0.04%
2022/11/21	11	11.56	10	11.45	11.45	1	12,066	0.01%
2022/11/18	5	11.66	1	11.65	11.65	4	12,060	0.03%
2022/11/17	14	11.60	0	0.00	11.60	14	12,132	0.12%
2022/11/16	7.4	11.87	4	11.90	11.80	3.4	12,208	0.03%
2022/11/15	14.1	12.01	7.1	12.01	12.05	7.1	12,511	0.06%
2022/11/14	1	12.00	9	11.97	11.95	-8	13,298	-0.06%
2022/11/11	34	11.59	16	11.82	12.00	18	13,271	0.14%
2022/11/10	5	11.60	2	11.45	11.45	3	13,074	0.02%
2022/11/09	4	11.83	4	11.80	11.85	0	13,137	0.00%
2022/11/08	5	11.80	1	11.80	11.75	4	13,131	0.03%
2022/11/07	2	11.60	0	0.00	11.65	2	13,156	0.02%
2022/11/04	7	11.50	0	0.00	11.50	7	13,431	0.05%
2022/11/02	0	0.00	10	11.75	11.75	-10	13,516	-0.07%
2022/11/01	0	0.00	4	11.65	11.70	-4	13,567	-0.03%
2022/10/31	0	0.00	3	11.70	11.45	-3	13,571	-0.02%
2022/10/27	1	11.00	3	11.53	11.75	-2	14,169	-0.01%
2022/10/26	2	11.63	2	11.53	11.55	0	14,004	0.00%
2022/10/24	0	0.00	1	11.75	11.60	-1	14,263	-0.01%
2022/10/21	2	11.80	1.2	11.80	11.65	0.8	14,234	0.01%
2022/10/20	10.2	11.95	12	12.08	12.20	-1.8	14,172	-0.01%
2022/10/19	1	12.25	6	12.22	12.30	-5	13,998	-0.04%
2022/10/18	6	12.08	13	12.14	12.20	-7	13,842	-0.05%
2022/10/17	13	11.98	11	12.10	12.10	2	13,717	0.01%
2022/10/13	1	11.55	0	0.00	11.50	1	13,237	0.01%
2022/10/12	0	0.00	10	11.95	11.95	-10	13,120	-0.08%
2022/10/11	3	11.97	4	12.03	11.95	-1	13,067	-0.01%
2022/10/07	1	12.20	1	12.15	12.25	0	12,902	0.00%
2022/10/06	10	12.25	3	12.20	12.20	7	12,761	0.05%
2022/10/05	12	11.84	9	12.14	11.75	3	12,474	0.02%
2022/10/04	2	11.55	1	11.55	11.35	1	12,116	0.01%
2022/10/03	1	11.50	0	0.00	11.35	1	12,128	0.01%
2022/09/30	1	11.40	1	11.40	11.50	0	12,296	0.00%
2022/09/29	1	10.90	31	11.17	11.25	-30	12,203	-0.25%
2022/09/28	6	10.69	6	10.64	10.50	0	12,222	0.00%
2022/09/27	0	0.00	4	11.04	11.00	-4	12,164	-0.03%
2022/09/26	6.4	10.68	0	0.00	10.65	6.4	12,182	0.05%
2022/09/23	6	11.21	6	11.33	11.25	0	12,345	0.00%
2022/09/21	1	11.60	0	0.00	11.60	1	12,244	0.01%
2022/09/16	4	12.25	0	0.00	12.35	4	12,297	0.03%
2022/09/15	3	12.40	79	12.36	12.35	-76	12,466	-0.61%
2022/09/13	1	12.15	1	12.20	12.15	0	12,862	0.00%
2022/09/12	0.5	12.15	10.3	12.20	12.10	-9.8	13,147	-0.07%
2022/09/08	0	0.00	9	12.21	12.25	-9	13,335	-0.07%
2022/09/07	1	11.55	3	11.85	11.80	-2	13,369	-0.01%
2022/09/06	1	11.85	0	0.00	11.80	1	13,534	0.01%
2022/09/05	1.1	12.05	1	12.00	12.00	0.1	13,561	0.00%
2022/09/02	21	11.86	34	11.90	11.95	-13	13,521	-0.10%
2022/09/01	2	11.78	1	12.15	12.00	1	13,473	0.01%
2022/08/31	0	0.00	2	11.93	11.95	-2	13,381	-0.01%
2022/08/30	2	11.85	5	11.83	11.80	-3	13,319	-0.02%
2022/08/29	2	11.38	7	11.31	11.45	-5	13,279	-0.04%
2022/08/26	1	11.65	3	11.67	11.65	-2	13,267	-0.02%
2022/08/25	0	0.00	2	11.55	11.45	-2	13,235	-0.02%
2022/08/24	0	0.00	7	11.44	11.50	-7	13,451	-0.05%
2022/08/23	8	11.33	0	0.00	11.35	8	13,374	0.06%
2022/08/22	6	11.78	2.2	11.68	11.65	3.8	13,237	0.03%
2022/08/19	40.2	11.85	45	11.94	12.10	-4.8	12,908	-0.04%
2022/08/18	5	11.00	5	11.10	11.15	0	12,202	0.00%
2022/08/17	1	11.15	23	11.04	11.25	-22	12,130	-0.18%
2022/08/16	5.1	10.80	20	10.82	10.80	-14.9	11,948	-0.12%
2022/08/15	0	0.00	13	10.55	10.55	-13	11,796	-0.11%
2022/08/12	11	10.37	10	10.55	10.50	1	11,815	0.01%
2022/08/11	13	10.49	12	10.52	10.45	1	11,834	0.01%
2022/08/09	0	0.00	10	10.25	10.20	-10	11,817	-0.08%
2022/08/08	0.2	10.10	7	10.15	10.15	-6.8	11,854	-0.06%
2022/08/05	19	10.07	13.1	10.05	10.10	5.9	11,853	0.05%
2022/08/04	14	10.04	2	9.97	10.00	12	11,941	0.10%
2022/08/03	23	10.20	30	10.45	10.10	-7	11,891	-0.06%
2022/08/02	1	9.70	0	0.00	9.71	1	11,474	0.01%
2022/08/01	0	0.00	1	9.87	9.86	-1	11,598	-0.01%
2022/07/29	12	9.68	0	0.00	9.76	12	11,598	0.10%
2022/07/28	6	9.95	5	9.95	9.92	1	11,435	0.01%
2022/07/27	1	9.99	0	0.00	10.00	1	11,417	0.01%
2022/07/26	7	10.14	0	0.00	10.15	7	11,464	0.06%
2022/07/25	0	10.30	0	0.00	10.30	0	11,537	0.00%
2022/07/22	10	10.30	5	10.40	10.30	5	11,748	0.04%
2022/07/21	0	0.00	6	10.35	10.30	-6	12,041	-0.05%
2022/07/19	5	10.20	6	10.20	10.20	-1	12,713	-0.01%
2022/07/18	3	10.15	1	10.20	10.15	2	13,027	0.02%
2022/07/15	0	0.00	10	10.03	10.05	-10	13,082	-0.08%
2022/07/14	0	0.00	24	10.05	10.15	-24	13,318	-0.18%
2022/07/13	0	0.00	6	10.18	10.10	-6	13,388	-0.04%
2022/07/12	2.5	9.76	2	9.69	9.70	0.5	13,356	0.00%
2022/07/11	0	0.00	1	10.05	10.00	-1	13,293	-0.01%
2022/07/08	1.1	10.25	15	10.31	10.35	-14	13,265	-0.11%
2022/07/07	8	9.90	35	9.91	10.00	-27	13,159	-0.21%
2022/07/06	40.2	10.05	6	10.06	9.83	34.2	13,198	0.26%
2022/07/05	1	10.05	0	0.00	9.90	1	13,024	0.01%
2022/07/04	14	9.62	5	9.75	9.66	9	13,030	0.07%
2022/07/01	13	9.98	33	9.89	9.65	-20	13,175	-0.15%
2022/06/30	22	10.20	2	10.25	10.15	20	13,005	0.15%
2022/06/29	0	0.00	1	10.55	10.55	-1	13,003	-0.01%
2022/06/27	2	10.70	3	10.70	10.65	-1	13,089	-0.01%
2022/06/24	1.1	10.21	4	10.31	10.30	-2.9	13,110	-0.02%
2022/06/23	10.1	10.12	33	10.20	10.00	-23	13,199	-0.17%
2022/06/22	59.5	10.30	21	10.05	10.00	38.5	12,990	0.30%
2022/06/21	0.1	10.50	17	10.65	10.65	-16.9	12,619	-0.13%
2022/06/20	60.6	10.92	70	10.91	10.45	-9.4	12,644	-0.07%
2022/06/17	6.5	11.42	0	0.00	11.30	6.5	12,419	0.05%
2022/06/16	20	12.01	14	12.00	11.75	6	12,305	0.05%
2022/06/15	10	13.06	3	13.08	13.05	7	12,223	0.06%
2022/06/14	2	13.00	0	0.00	13.05	2	12,241	0.02%
2022/06/13	0	0.00	21	13.13	13.10	-21	12,501	-0.17%
2022/06/10	0	0.00	2	13.35	13.35	-2	12,786	-0.02%
2022/06/09	2	13.40	5	13.30	13.40	-3	13,040	-0.02%
2022/06/08	2	13.20	15	13.20	13.20	-13	12,989	-0.10%
2022/06/07	21	13.20	1	13.10	13.20	20	13,035	0.15%
2022/06/06	12	13.04	13	13.01	13.05	-1	13,019	-0.01%
2022/06/02	10	12.85	19	12.94	12.90	-9	13,168	-0.07%
2022/06/01	6	12.83	25	12.83	12.95	-19	13,306	-0.14%
2022/05/31	25	12.50	13.1	12.59	12.50	11.9	13,178	0.09%
2022/05/30	0	0.00	12	12.56	12.50	-12	13,192	-0.09%
2022/05/27	13	12.55	17	12.51	12.50	-4	13,158	-0.03%
2022/05/26	9.1	12.42	4	12.36	12.40	5.1	13,188	0.04%
2022/05/25	13.4	12.21	13	12.25	12.20	0.4	13,157	0.00%
2022/05/24	77	12.26	19	12.24	12.20	58	13,375	0.43%
2022/05/23	0	12.45	0	0.00	12.40	0	13,416	0.00%
2022/05/20	11.1	12.41	4	12.39	12.40	7.1	13,588	0.05%
2022/05/19	4	12.48	4	12.49	12.55	0	13,777	0.00%
2022/05/18	12	12.85	7	12.77	12.85	5	13,778	0.04%
2022/05/17	1	12.45	3	12.45	12.45	-2	13,635	-0.01%
2022/05/16	1	12.35	17	12.32	12.45	-16	13,720	-0.12%
2022/05/13	4	12.25	25	12.34	12.25	-21	13,833	-0.15%
2022/05/12	8	12.32	16	12.35	12.20	-8	14,331	-0.06%
2022/05/11	33	12.28	45	12.26	12.25	-12	14,436	-0.08%
2022/05/10	2	12.55	4	12.43	12.50	-2	14,697	-0.01%
2022/05/09	35.7	12.71	28	12.45	12.40	7.7	15,443	0.05%
2022/05/06	26	13.00	17	13.14	13.05	9	15,546	0.06%
2022/05/05	29	13.39	29	13.50	13.35	0	15,600	0.00%
2022/05/04	14.1	13.32	14	13.26	13.25	0.1	15,619	0.00%
2022/05/03	9.4	13.39	6	13.23	13.40	3.4	15,778	0.02%
2022/04/29	50	13.24	35	13.17	13.15	15	15,867	0.09%
2022/04/28	15.1	13.11	30	13.36	13.35	-15	16,121	-0.09%
2022/04/27	48.1	12.73	71	12.63	12.90	-22.9	16,718	-0.14%
2022/04/26	12	13.03	23	13.10	13.05	-11	16,485	-0.07%
2022/04/25	33.6	13.05	77.2	13.07	13.00	-43.6	16,194	-0.27%
2022/04/22	67.1	13.76	10	14.00	13.60	57.1	15,926	0.36%
2022/04/21	8.4	14.03	5	14.16	13.90	3.4	15,811	0.02%
2022/04/20	20	13.84	22	14.06	14.30	-2	15,724	-0.01%
2022/04/19	8	14.03	8.4	14.07	13.95	-0.4	15,608	0.00%
2022/04/18	5	13.79	12	13.85	13.85	-7	15,731	-0.04%
2022/04/15	7	14.04	13	14.07	14.05	-6	15,887	-0.04%
2022/04/14	1.2	14.31	1	14.25	14.25	0.2	16,090	0.00%
2022/04/13	4	14.28	4	14.35	14.40	0	16,402	0.00%
2022/04/12	26	14.03	21	14.09	14.10	5	16,544	0.03%
2022/04/11	14.2	14.12	18	14.26	14.15	-3.8	16,647	-0.02%
2022/04/08	6	14.73	7	14.70	14.75	-1	16,709	-0.01%
2022/04/07	30.4	14.94	14.3	14.74	14.70	16.1	17,386	0.09%
2022/04/06	34	15.16	29	15.16	15.15	5	17,352	0.03%
2022/04/01	10	15.24	0	0.00	15.35	10	17,900	0.06%
2022/03/31	38	15.46	13	15.44	15.45	25	19,343	0.13%
2022/03/30	26.3	15.58	10	15.60	15.60	16.3	19,430	0.08%
2022/03/29	12.1	15.55	0	0.00	15.55	12.1	19,615	0.06%
2022/03/28	21.5	15.66	10	15.60	15.70	11.5	19,812	0.06%
2022/03/25	4.1	16.01	3	16.08	16.00	1.1	20,143	0.01%
2022/03/24	4	16.13	5	16.16	16.10	-1	20,766	0.00%
2022/03/23	1	16.20	6	16.28	16.20	-5	21,741	-0.02%
2022/03/22	3	16.02	4	16.05	16.15	-1	22,014	0.00%
2022/03/21	9.5	16.07	0	16.05	16.05	9.5	22,347	0.04%
2022/03/18	10	16.17	13.2	16.17	16.10	-3.2	22,421	-0.01%
2022/03/17	28	16.37	29	16.50	16.40	-1	22,359	0.00%
2022/03/16	40	16.52	27	16.23	16.15	13	22,504	0.06%
2022/03/15	25	16.18	51	16.35	16.40	-26	23,078	-0.11%
2022/03/14	3	16.17	27	16.21	16.30	-24	23,355	-0.10%
2022/03/11	7	15.93	5.2	15.88	15.85	1.8	23,983	0.01%
2022/03/10	65	15.95	18.6	15.92	15.95	46.4	24,102	0.19%
2022/03/09	28	15.70	4.2	15.72	15.70	23.8	24,333	0.10%
2022/03/08	9	15.67	6.6	15.82	15.60	2.4	24,432	0.01%
2022/03/07	5	15.63	3	15.65	15.75	2	24,529	0.01%
2022/03/04	3	16.07	14	16.23	16.05	-11	24,702	-0.04%
2022/03/03	10	16.31	11	16.33	16.20	-1	24,982	0.00%
2022/03/02	9	16.10	7	16.16	16.20	2	25,613	0.01%
2022/03/01	2	16.15	13	16.18	16.20	-11	25,720	-0.04%
2022/02/25	16	15.83	9	15.79	15.85	7	25,828	0.03%
2022/02/24	11	15.84	9	15.78	15.65	2	26,071	0.01%
2022/02/23	3	16.08	0	0.00	16.05	3	26,383	0.01%
2022/02/22	15.1	16.02	10	16.07	16.05	5.1	27,804	0.02%
2022/02/21	31.1	16.35	32	16.38	16.45	-0.9	29,701	0.00%
2022/02/18	3	16.13	6	16.14	16.25	-3	29,904	-0.01%
2022/02/17	1	16.40	13	16.31	16.30	-12	30,268	-0.04%
2022/02/16	16	16.20	2	16.28	16.30	14	30,499	0.05%
2022/02/15	33	16.11	68	16.20	16.05	-35	30,853	-0.11%
2022/02/14	59	16.15	8.3	16.18	16.20	50.7	31,207	0.16%
2022/02/11	19	17.09	0.4	17.05	17.00	18.6	31,057	0.06%
2022/02/10	60	17.53	54	17.54	17.55	6	31,333	0.02%
2022/02/09	12	17.49	39	17.61	17.70	-27	31,685	-0.09%
2022/02/08	3	16.80	14	16.84	16.85	-11	32,959	-0.03%
2022/02/07	3	16.33	7	16.45	16.60	-4	33,037	-0.01%
2022/01/26	7	16.05	6	16.10	16.05	1	33,463	0.00%
2022/01/25	13.1	16.05	1	16.10	16.00	12.1	33,890	0.04%
2022/01/24	11.1	16.44	1	16.45	16.45	10.1	34,005	0.03%
2022/01/21	6.5	16.83	6	17.00	16.85	0.5	34,378	0.00%
2022/01/20	15	17.28	44	17.20	17.40	-29	36,213	-0.08%
2022/01/19	0	0.00	8	16.68	16.75	-8	35,509	-0.02%
2022/01/18	8	16.70	4.6	16.74	16.70	3.5	35,499	0.01%
2022/01/17	6.3	16.31	11	16.50	16.70	-4.7	35,557	-0.01%
2022/01/14	9.3	16.25	0	0.00	16.45	9.3	35,805	0.03%
2022/01/13	6.5	16.60	0	0.00	16.60	6.5	35,823	0.02%
2022/01/12	13	16.78	6	16.85	16.75	7	36,046	0.02%
2022/01/11	3	17.15	7	17.15	16.95	-4	36,378	-0.01%
2022/01/10	2	16.80	12	16.97	17.00	-10	36,571	-0.03%
2022/01/07	20	16.67	11.5	16.54	16.55	8.5	36,644	0.02%
2022/01/06	20.4	16.94	5	16.94	16.90	15.4	36,878	0.04%
2022/01/05	6.1	17.37	8	17.39	17.30	-1.9	36,778	-0.01%
2022/01/04	16	17.73	81.5	17.68	17.65	-65.5	36,928	-0.18%
2022/01/03	27	17.88	21	17.82	17.75	6	36,955	0.02%
2021/12/30	34.5	18.21	56	18.12	18.10	-21.5	36,797	-0.06%
2021/12/29	22	17.75	23	17.74	17.80	-1	36,356	0.00%
2021/12/28	83.2	17.94	27	17.88	17.80	56.2	36,662	0.15%
2021/12/27	64.1	17.88	138.3	17.92	17.90	-74.2	36,600	-0.20%	大賣/
2021/12/24	8	17.07	28	17.15	17.15	-20	35,416	-0.06%
2021/12/23	18	17.10	6	17.22	17.15	12	35,575	0.03%
2021/12/22	27.1	17.19	55	17.22	17.25	-27.9	35,642	-0.08%
2021/12/21	46.4	17.02	34.6	17.14	17.15	11.8	35,657	0.03%
2021/12/20	65.1	17.06	68.3	17.05	17.15	-3.2	35,737	-0.01%
2021/12/17	50.6	16.82	54.4	16.90	16.90	-3.8	35,475	-0.01%
2021/12/16	4.2	16.53	53	16.67	16.50	-48.8	34,856	-0.14%
2021/12/15	9	16.32	27	16.25	16.35	-18	34,964	-0.05%
2021/12/14	18	15.92	19	15.96	15.80	-1	34,836	0.00%
2021/12/13	9	16.15	1	16.30	16.10	8	34,785	0.02%
2021/12/10	43	16.24	19	16.24	16.15	24	34,865	0.07%
2021/12/09	55	16.64	95	16.61	16.45	-40	34,599	-0.12%
2021/12/08	102.5	16.40	46	16.42	16.40	56.5	33,827	0.17%	大買/
2021/12/07	36	16.28	141	16.17	16.35	-105	33,695	-0.31%	大賣/鉅額交易
2021/12/06	93	15.79	10	15.79	15.80	83	33,028	0.25%
2021/12/03	5	15.83	26	15.88	15.75	-21	33,168	-0.06%
2021/12/02	15	15.49	13	15.62	15.55	2	33,516	0.01%
2021/12/01	4.1	15.48	17	15.62	15.65	-12.9	34,562	-0.04%
2021/11/30	30	15.51	8.4	15.52	15.35	21.6	34,801	0.06%
2021/11/29	13	15.23	22	15.22	15.30	-9	34,841	-0.03%
2021/11/26	56	15.55	38.3	15.68	15.35	17.7	35,024	0.05%
2021/11/25	12	16.05	18.1	16.13	16.05	-6.1	34,955	-0.02%
2021/11/24	6	16.03	12	16.12	16.15	-6	35,096	-0.02%
2021/11/23	25	16.22	13	16.04	16.10	12	35,572	0.03%
2021/11/22	12	16.32	46	16.36	16.20	-34	35,557	-0.10%
2021/11/19	127.3	16.34	88	16.43	16.25	39.3	35,949	0.11%	大買/
2021/11/18	106.4	15.73	113	15.90	15.95	-6.6	35,535	-0.02%	大買/大賣/
2021/11/17	19.2	15.08	69	15.07	15.15	-49.8	33,954	-0.15%
2021/11/16	91	14.82	61	14.85	14.80	30	34,161	0.09%
2021/11/15	19	15.22	24.2	15.23	15.15	-5.2	34,204	-0.02%
2021/11/12	43	14.90	54.4	15.02	15.15	-11.4	34,360	-0.03%
2021/11/11	37	14.77	48	14.80	14.65	-11	34,336	-0.03%
2021/11/10	21.1	14.95	23.3	15.07	14.85	-2.2	34,415	-0.01%
2021/11/09	48	15.18	23	15.15	15.10	25	34,858	0.07%
2021/11/08	17.2	15.29	16	15.37	15.45	1.2	34,649	0.00%
2021/11/05	136.3	15.25	136.5	15.30	15.30	-0.2	34,789	0.00%	大買/大賣/
2021/11/04	35.1	14.47	1	14.65	14.45	34.1	33,372	0.10%
2021/11/03	23	14.35	56	14.47	14.50	-33	35,004	-0.09%
2021/11/02	42	14.22	43.1	14.34	14.10	-1.1	35,159	0.00%
2021/11/01	14.1	14.05	43.2	14.13	14.05	-29.1	37,604	-0.08%
2021/10/29	70.2	14.19	5.2	14.15	14.10	65	41,173	0.16%
2021/10/28	68	14.32	34	14.48	14.00	34	41,266	0.08%
2021/10/27	39.3	13.71	9	13.77	13.70	30.3	39,546	0.08%
2021/10/26	13	13.65	4	13.63	13.55	9	40,008	0.02%
2021/10/25	2	13.65	12.3	13.55	13.65	-10.3	40,438	-0.03%
2021/10/22	27.1	13.47	14.2	13.42	13.40	12.9	41,792	0.03%
2021/10/21	1	13.60	6	13.79	13.80	-5	42,031	-0.01%
2021/10/20	39.6	13.66	22	13.66	13.65	17.6	42,833	0.04%
2021/10/19	12.7	13.85	22	13.79	13.85	-9.3	43,495	-0.02%
2021/10/18	14	13.41	124	13.42	13.40	-110	44,455	-0.25%	大賣/鉅額交易
2021/10/15	7	13.67	6	13.89	13.65	1	45,881	0.00%
2021/10/14	17	13.79	9	13.69	13.65	8	46,426	0.02%
2021/10/13	10	13.78	13	13.88	13.65	-3	46,879	-0.01%
2021/10/12	57	14.04	5	14.20	13.90	52	47,690	0.11%
2021/10/08	9	14.84	13	15.12	14.70	-4	48,467	-0.01%
2021/10/07	33	14.75	34	14.75	14.75	-1	50,686	0.00%
2021/10/06	12.1	14.56	16	14.65	14.50	-3.9	52,061	-0.01%
2021/10/05	57	14.68	47	14.53	14.70	10	53,002	0.02%
2021/10/04	44	14.29	27	14.20	14.00	17	55,702	0.03%
2021/10/01	17.3	14.93	19.5	14.93	14.70	-2.2	63,252	0.00%
2021/09/30	19.3	15.24	3	15.53	15.20	16.3	63,846	0.03%
2021/09/29	10.2	15.21	17	15.36	15.30	-6.8	64,336	-0.01%
2021/09/28	56.1	15.63	15	15.52	15.45	41.1	65,706	0.06%
2021/09/27	11.3	15.78	62.7	15.80	15.95	-51.4	69,028	-0.07%
2021/09/24	15	15.52	35.2	15.45	15.55	-20.2	69,663	-0.03%
2021/09/23	25.3	14.98	49	15.06	15.25	-23.7	70,495	-0.03%
2021/09/22	24	14.66	21.4	14.69	14.75	2.6	72,021	0.00%
2021/09/17	39	15.35	10.3	15.35	15.35	28.7	73,524	0.04%
2021/09/16	18.1	15.31	0	0.00	15.15	18.1	75,175	0.02%
2021/09/15	14.1	15.43	10	15.48	15.35	4.1	76,813	0.01%
2021/09/14	1.2	15.57	5	15.60	15.45	-3.8	79,008	0.00%
2021/09/13	4	15.66	0	0.00	15.70	4	81,024	0.00%
2021/09/10	7	15.72	20.1	15.69	15.70	-13.1	83,880	-0.02%
2021/09/09	19.8	15.35	6	15.39	15.40	13.8	89,987	0.02%
2021/09/08	10	15.37	3	15.37	15.30	7	93,439	0.01%
2021/09/07	27.9	15.61	7	15.52	15.75	20.9	96,669	0.02%
2021/09/06	57.4	15.16	59	15.37	15.30	-1.6	97,950	0.00%
2021/09/03	32.1	15.85	18	15.78	15.75	14.1	99,545	0.01%
2021/09/02	28.2	16.06	34	16.06	16.00	-5.8	101,778	-0.01%
2021/09/01	15.4	16.37	27.2	16.53	16.40	-11.8	104,264	-0.01%
2021/08/31	24	16.07	22.1	16.07	16.10	1.9	106,530	0.00%
2021/08/30	38	16.49	10	16.50	16.40	28	112,518	0.02%
2021/08/27	81.1	16.75	66	16.79	16.65	15.1	116,763	0.01%
2021/08/26	19	16.60	23	16.56	16.50	-4	121,604	0.00%
2021/08/25	39.1	16.57	73	16.62	16.50	-33.9	126,585	-0.03%
2021/08/24	157.2	16.38	173	16.35	16.20	-15.8	134,023	-0.01%	大買/大賣/
2021/08/23	25	17.06	35	17.07	17.15	-10	139,189	-0.01%
2021/08/20	38	17.44	10.3	17.47	17.35	27.7	142,840	0.02%
2021/08/19	58.3	18.26	3.2	18.14	18.00	55.1	144,936	0.04%
2021/08/18	15	18.39	36.2	18.62	18.75	-21.2	147,518	-0.01%
2021/08/17	41	18.39	44	18.53	18.20	-3	152,240	0.00%
2021/08/16	33	18.21	45	18.39	18.20	-12	156,138	-0.01%
2021/08/13	73.3	18.84	28	18.89	18.60	45.3	159,363	0.03%
2021/08/12	17.2	19.15	12	19.18	19.10	5.2	163,069	0.00%
2021/08/11	52.2	19.18	34	19.42	19.10	18.2	166,411	0.01%
2021/08/10	38.1	19.38	11	19.25	19.15	27.1	166,244	0.02%
2021/08/09	133.4	19.86	52	19.97	19.65	81.4	169,040	0.05%	大買/
2021/08/06	226.1	20.86	254	20.69	20.65	-27.9	168,295	-0.02%	大買/大賣/
2021/08/05	501.1	21.06	454	21.20	20.75	47.1	169,316	0.03%	大買/大賣/
2021/08/04	192	21.11	433.3	21.17	21.55	-241.3	167,750	-0.14%	大買/大賣/鉅額交易
2021/08/03	10	19.67	28	19.81	19.60	-18	165,072	-0.01%
2021/08/02	5	19.20	16.7	19.43	19.50	-11.7	165,346	-0.01%
2021/07/30	64	19.25	13.2	19.24	18.95	50.9	166,213	0.03%
2021/07/29	13.6	19.29	65.1	19.34	19.20	-51.5	167,520	-0.03%
2021/07/28	111.2	19.06	50.1	19.23	19.10	61.2	168,461	0.04%	大買/
2021/07/27	38	19.75	17	20.00	19.50	21	167,817	0.01%
2021/07/26	651.1	20.49	570	20.31	20.15	81.1	168,991	0.05%	大買/大賣/
2021/07/23	132.1	19.52	178	19.71	19.90	-46	174,829	-0.03%	大買/大賣/
2021/07/22	122.5	19.44	130.1	19.73	19.25	-7.7	181,060	0.00%	大買/大賣/
2021/07/21	187.2	19.23	210	19.05	18.90	-22.8	185,351	-0.01%	大買/大賣/
2021/07/20	37.3	20.02	44	20.02	19.95	-6.7	188,577	0.00%
2021/07/19	99.3	20.28	87.3	20.35	20.35	12	195,515	0.01%
2021/07/16	121.1	20.87	29	20.92	20.70	92.1	204,728	0.04%	大買/
2021/07/15	89.2	20.95	78	21.07	21.10	11.2	207,969	0.01%
2021/07/14	191.3	21.28	95.7	21.63	20.85	95.6	209,517	0.05%	大買/
2021/07/13	51	22.35	106.6	22.49	22.30	-55.6	210,191	-0.03%	大賣/
2021/07/12	111.2	22.20	124	22.34	22.15	-12.8	210,295	-0.01%	大買/大賣/
2021/07/09	378.6	22.68	169.2	22.80	22.40	209.4	211,543	0.10%	大買/大賣/鉅額交易
2021/07/08	502.4	23.03	664.5	23.48	22.95	-162.1	213,078	-0.08%	大買/大賣/鉅額交易
2021/07/07	44.2	22.18	26	22.32	21.90	18.2	211,524	0.01%
2021/07/06	61	22.31	33.7	22.27	22.15	27.3	213,873	0.01%
2021/07/05	118.9	22.59	91	22.60	22.65	27.8	216,773	0.01%	大買/
2021/07/02	508.5	22.45	704.2	22.57	22.80	-195.8	217,536	-0.09%	大買/大賣/鉅額交易
2021/07/01	58	22.21	47	22.16	21.90	11	217,824	0.01%
2021/06/30	107	21.92	134.1	22.07	22.10	-27.1	219,200	-0.01%	大買/大賣/
2021/06/29	140.3	22.45	571	22.77	22.00	-430.7	220,106	-0.20%	大買/大賣/鉅額交易
2021/06/28	570.2	22.46	157.6	22.77	23.00	412.5	220,859	0.19%	大買/大賣/鉅額交易
2021/06/25	169	22.59	64.3	22.81	22.45	104.7	226,567	0.05%	大買/鉅額交易
2021/06/24	164.1	22.64	90.5	22.72	22.50	73.7	229,600	0.03%	大買/
2021/06/23	66.3	22.49	127	22.63	22.75	-60.8	230,016	-0.03%	大賣/
2021/06/22	137	22.60	141	22.83	22.05	-4	229,370	0.00%	大買/大賣/
2021/06/21	190	22.47	911	22.34	22.40	-721	229,444	-0.31%	大買/大賣/鉅額交易
2021/06/18	1,705.2	22.98	862.1	22.83	22.30	843.1	228,884	0.37%	大買/大賣/鉅額交易
2021/06/17	1,687	21.35	1,376	21.43	22.15	311	224,245	0.14%	大買/大賣/鉅額交易
2021/06/16	277.6	20.75	246.5	20.74	20.15	31.1	221,465	0.01%	大買/大賣/
2021/06/15	444	22.44	722.2	22.25	21.90	-278.2	218,620	-0.13%	大買/大賣/鉅額交易
2021/06/11	229	22.34	242.2	22.35	22.75	-13.2	216,927	-0.01%	大買/大賣/
2021/06/10	282.6	21.88	447.9	21.98	21.85	-165.3	214,422	-0.08%	大買/大賣/鉅額交易
2021/06/09	229.5	23.17	106.1	23.22	22.40	123.5	211,901	0.06%	大買/大賣/鉅額交易
2021/06/08	314.6	23.88	209.8	23.85	23.50	104.9	209,416	0.05%	大買/大賣/鉅額交易
2021/06/07	445.2	24.95	483.4	25.18	24.20	-38.2	207,357	-0.02%	大買/大賣/
2021/06/04	314.2	24.77	259.5	24.59	24.60	54.7	201,513	0.03%	大買/大賣/
2021/06/03	226.1	24.32	535.1	24.08	24.30	-309	197,393	-0.16%	大買/大賣/鉅額交易
2021/06/02	282.8	24.30	288.5	24.01	23.90	-5.7	192,372	0.00%	大買/大賣/
2021/06/01	414	24.30	326.2	24.47	24.05	87.8	187,830	0.05%	大買/大賣/
2021/05/31	86.4	22.49	246.9	22.82	23.40	-160.6	180,490	-0.09%	大賣/鉅額交易
2021/05/28	198.9	21.10	204.7	21.20	21.30	-5.9	175,194	0.00%	大買/大賣/
2021/05/27	250.2	20.16	119	20.37	20.20	131.2	172,741	0.08%	大買/大賣/鉅額交易
2021/05/26	746.1	20.71	717.4	20.72	20.20	28.7	171,745	0.02%	大買/大賣/
2021/05/25	649.3	20.48	792.1	20.57	20.80	-142.9	172,667	-0.08%	大買/大賣/鉅額交易
2021/05/24	329	19.29	214	19.22	19.70	115	171,172	0.07%	大買/大賣/鉅額交易
2021/05/21	157.5	19.53	157	19.44	19.20	0.5	168,330	0.00%	大買/大賣/
2021/05/20	811	19.34	1,032	19.57	18.80	-221	166,761	-0.13%	大買/大賣/鉅額交易
2021/05/19	418.1	19.03	593.3	18.80	19.65	-175.2	164,667	-0.11%	大買/大賣/鉅額交易
2021/05/18	109	17.42	58	17.76	17.90	51	162,294	0.03%	大買/
2021/05/17	319.3	16.82	354	17.15	16.30	-34.8	163,142	-0.02%	大買/大賣/
2021/05/14	505.3	18.38	50.3	18.63	17.95	455	160,995	0.28%	大買/鉅額交易
2021/05/13	201.2	17.49	93	17.57	17.75	108.2	163,731	0.07%	大買/鉅額交易
2021/05/12	101.2	18.99	70	19.17	18.60	31.2	166,531	0.02%	大買/
2021/05/11	164.3	20.82	86	20.75	20.65	78.3	166,352	0.05%	大買/
2021/05/10	85	23.05	30.8	22.88	22.90	54.2	166,427	0.03%
2021/05/07	71.1	22.23	136.7	22.58	23.40	-65.7	166,980	-0.04%	大賣/
2021/05/06	70.3	21.99	116	21.67	21.30	-45.7	166,794	-0.03%	大賣/
2021/05/05	116.8	23.64	116.5	23.46	23.50	0.3	166,123	0.00%	大買/大賣/
2021/05/04	60.3	24.11	202.2	24.75	23.65	-142	166,468	-0.09%	大賣/鉅額交易
2021/05/03	162.6	26.52	141.2	26.79	26.25	21.4	166,838	0.01%	大買/大賣/
2021/04/29	399.3	29.17	538.8	29.64	29.15	-139.5	165,710	-0.08%	大買/大賣/鉅額交易
2021/04/28	265	28.16	448.1	28.12	28.85	-183.1	160,333	-0.11%	大買/大賣/鉅額交易
2021/04/27	185	25.89	212.5	25.75	26.25	-27.5	154,945	-0.02%	大買/大賣/
2021/04/26	258.9	24.17	161.8	24.26	24.20	97.1	150,596	0.06%	大買/大賣/
2021/04/23	279	22.97	232.4	23.38	23.95	46.6	146,878	0.03%	大買/大賣/
2021/04/22	549.2	22.66	245.8	22.66	22.50	303.4	140,627	0.22%	大買/大賣/鉅額交易
2021/04/21	103.1	20.30	309.6	20.28	21.15	-206.5	131,819	-0.16%	大買/大賣/鉅額交易
2021/04/20	78	18.95	209.8	19.05	19.25	-131.8	130,292	-0.10%	大賣/鉅額交易
2021/04/19	151.5	18.92	158	18.78	18.90	-6.5	129,559	-0.01%	大買/大賣/
2021/04/16	45.1	18.32	48	18.33	18.60	-2.9	127,514	0.00%
2021/04/15	152.1	18.29	57	18.31	18.20	95.1	126,478	0.08%	大買/
2021/04/14	748.6	17.99	113.1	18.14	18.30	635.5	124,728	0.51%	大買/大賣/鉅額交易
2021/04/13	251.7	18.98	925.4	18.81	18.55	-673.8	121,260	-0.56%	大買/大賣/鉅額交易
2021/04/12	169	18.42	119.2	18.26	18.85	49.8	115,421	0.04%	大買/大賣/
2021/04/09	148.3	17.10	184.4	17.09	17.15	-36.1	112,717	-0.03%	大買/大賣/
2021/04/08	321.4	16.45	49	16.55	16.50	272.4	110,854	0.25%	大買/鉅額交易
2021/04/07	145	16.04	226.2	16.08	16.40	-81.2	109,735	-0.07%	大買/大賣/
2021/04/06	230.6	15.83	62.6	15.77	15.65	168	108,193	0.16%	大買/鉅額交易
2021/04/01	81	15.46	70	15.42	15.70	11	107,678	0.01%
2021/03/31	115	15.54	124	15.47	15.40	-9	106,907	-0.01%	大買/大賣/
2021/03/30	202.8	15.36	222.2	15.44	15.65	-19.5	105,416	-0.02%	大買/大賣/
2021/03/29	81.4	14.43	267.6	14.89	15.15	-186.2	98,553	-0.19%	大賣/鉅額交易
2021/03/26	35	13.84	184	13.78	13.80	-149	95,196	-0.16%	大賣/鉅額交易
2021/03/25	261	13.68	217	13.58	13.45	44	94,588	0.05%	大買/大賣/
2021/03/24	146	13.48	321.9	13.55	13.65	-175.9	93,874	-0.19%	大買/大賣/鉅額交易
2021/03/23	108.2	13.49	197	13.52	13.20	-88.8	92,716	-0.10%	大買/大賣/
2021/03/22	221	13.19	213	13.10	13.25	8	91,335	0.01%	大買/大賣/
2021/03/19	164	12.67	17	12.66	12.70	147	91,556	0.16%	大買/鉅額交易
2021/03/18	111	12.86	225	12.90	12.85	-114	94,542	-0.12%	大買/大賣/鉅額交易
2021/03/17	13	12.80	14	12.76	12.75	-1	96,454	0.00%
2021/03/16	25	12.75	27	12.79	12.70	-2	99,621	0.00%
2021/03/15	49	12.73	8.3	12.69	12.65	40.7	102,359	0.04%
2021/03/12	135.2	12.83	9	12.80	12.80	126.2	104,727	0.12%	大買/鉅額交易
2021/03/11	211	12.89	67	12.89	12.85	144	111,263	0.13%	大買/鉅額交易
2021/03/10	49	12.62	64	12.59	12.60	-15	117,133	-0.01%
2021/03/09	11	12.20	3	12.23	12.35	8	119,843	0.01%
2021/03/08	63	12.25	61	12.32	12.20	2	123,503	0.00%
2021/03/05	36	12.33	16.9	12.32	12.25	19.1	128,008	0.01%
2021/03/04	143	12.65	48	12.63	12.60	95	129,789	0.07%	大買/
2021/03/03	37	12.73	56	12.70	12.90	-19	129,956	-0.01%
2021/03/02	43	13.04	264.2	12.76	12.65	-221.2	129,753	-0.17%	大賣/鉅額交易
2021/02/26	209	13.35	102	13.31	13.20	107	129,022	0.08%	大買/大賣/鉅額交易
2021/02/25	382	13.80	661.4	13.86	13.70	-279.4	127,918	-0.22%	大買/大賣/鉅額交易
2021/02/24	512	13.49	454	13.78	13.40	58	124,477	0.05%	大買/大賣/
2021/02/23	79	13.35	96	13.32	13.40	-17	121,039	-0.01%
2021/02/22	75	13.27	100	13.30	13.25	-25	120,120	-0.02%
2021/02/19	247	13.07	104	13.07	13.00	143	118,117	0.12%	大買/大賣/鉅額交易
2021/02/18	86	12.65	92.6	12.68	12.75	-6.6	116,023	-0.01%
2021/02/17	188	12.78	5	12.85	12.75	183	115,120	0.16%	大買/鉅額交易
2021/02/05	21	12.97	37	13.01	12.85	-16	114,076	-0.01%
2021/02/04	308	13.25	533	13.22	13.00	-225	113,295	-0.20%	大買/大賣/鉅額交易
2021/02/03	1,187	12.82	1,028	12.91	13.05	159	110,178	0.14%	大買/大賣/鉅額交易
2021/02/02	61	12.45	78	12.59	12.40	-17	106,475	-0.02%
2021/02/01	67	12.34	99	12.35	12.30	-32	105,949	-0.03%
2021/01/29	71	12.10	209.5	12.15	12.10	-138.5	107,088	-0.13%	大賣/鉅額交易
2021/01/28	305	11.77	18	11.80	11.85	287	106,842	0.27%	大買/鉅額交易
2021/01/27	248	12.16	53	12.13	12.10	195	107,419	0.18%	大買/鉅額交易
2021/01/26	120	12.76	21	12.74	12.45	99	107,066	0.09%	大買/
2021/01/25	29	12.50	78	12.52	12.60	-49	105,774	-0.05%
2021/01/22	42	12.32	39	12.28	12.40	3	105,871	0.00%
2021/01/21	43	12.34	40	12.26	12.20	3	107,119	0.00%
2021/01/20	72	12.13	15	12.05	11.95	57	107,216	0.05%
2021/01/19	0.2	12.30	90.3	12.33	12.40	-90.1	108,780	-0.08%
2021/01/18	89	12.08	233.5	12.29	12.10	-144.5	112,161	-0.13%	大賣/鉅額交易
2021/01/15	134	12.46	51	12.40	12.35	83	111,455	0.07%	大買/
2021/01/14	63	12.75	167.1	12.77	12.70	-104.1	110,046	-0.09%	大賣/鉅額交易
2021/01/13	182	12.83	263.2	12.53	12.60	-81.2	109,478	-0.07%	大買/大賣/
2021/01/12	59	12.41	67	12.49	12.10	-8	106,865	-0.01%
2021/01/11	47	12.30	346	12.34	12.35	-299	105,194	-0.28%	大賣/鉅額交易
2021/01/08	107.3	11.77	169	11.82	11.95	-61.8	104,587	-0.06%	大買/大賣/
2021/01/07	155.5	12.09	98	12.17	12.05	57.5	104,360	0.06%	大買/
2021/01/06	101	11.79	40	11.91	11.80	61	104,398	0.06%	大買/
2021/01/05	38	12.08	219	12.06	12.15	-181	103,615	-0.17%	大賣/鉅額交易
2021/01/04	65	12.36	43	12.39	12.35	22	103,539	0.02%
2020/12/31	270	12.34	61.4	12.29	12.30	208.6	103,244	0.20%	大買/鉅額交易
2020/12/30	215.5	12.99	74	12.83	12.80	141.5	102,074	0.14%	大買/鉅額交易
2020/12/29	91	13.31	204	13.51	13.25	-113	101,536	-0.11%	大賣/鉅額交易
2020/12/28	330	13.15	276	13.12	13.15	54	100,354	0.05%	大買/大賣/
2020/12/25	174	12.82	146	12.97	12.80	28	98,475	0.03%	大買/大賣/
2020/12/24	9.3	12.62	50	12.62	12.60	-40.8	97,383	-0.04%
2020/12/23	24.4	12.42	19.3	12.43	12.35	5	96,554	0.01%
2020/12/22	260	12.88	160	12.63	12.35	100	96,480	0.10%	大買/大賣/
2020/12/21	191	12.46	109.7	12.40	12.55	81.3	95,975	0.08%	大買/大賣/
2020/12/18	116.3	12.72	66.1	12.67	12.60	50.1	94,785	0.05%	大買/
2020/12/17	138	12.93	39	12.93	12.95	99	94,170	0.11%	大買/
2020/12/16	96	12.80	26	12.90	12.85	70	93,799	0.07%
2020/12/15	55.5	13.05	266	12.86	12.65	-210.5	92,965	-0.23%	大賣/鉅額交易
2020/12/14	261	13.49	140.3	13.37	13.20	120.7	91,334	0.13%	大買/大賣/鉅額交易
2020/12/11	252.9	13.22	175	13.10	12.95	77.9	88,457	0.09%	大買/大賣/
2020/12/10	212	13.28	561.2	13.30	13.25	-349.2	86,829	-0.40%	大買/大賣/鉅額交易
2020/12/09	181	13.06	205	13.02	13.20	-24	84,724	-0.03%	大買/大賣/
2020/12/08	176	12.92	179.6	12.89	12.80	-3.6	87,771	0.00%	大買/大賣/
2020/12/07	634.2	12.89	446.1	13.08	12.60	188.1	89,206	0.21%	大買/大賣/鉅額交易
2020/12/04	242	12.02	478.1	12.12	12.50	-236.1	83,370	-0.28%	大買/大賣/鉅額交易
2020/12/03	342	11.60	231	11.56	11.45	111	77,395	0.14%	大買/大賣/鉅額交易
2020/12/02	243.3	11.33	287.1	11.37	11.50	-43.8	75,026	-0.06%	大買/大賣/
2020/12/01	219	10.59	540.2	10.50	10.80	-321.2	73,886	-0.43%	大買/大賣/鉅額交易
2020/11/30	333	10.07	373	10.11	10.05	-40	72,835	-0.05%	大買/大賣/
2020/11/27	44	9.82	70	9.90	9.83	-26	70,966	-0.04%
2020/11/26	60	9.69	52.2	9.72	9.74	7.8	70,438	0.01%
2020/11/25	24	9.73	39	9.71	9.63	-15	70,341	-0.02%
2020/11/24	42	9.55	32	9.57	9.54	10	70,215	0.01%
2020/11/23	67	9.49	78	9.52	9.47	-11	72,278	-0.02%
2020/11/20	116	9.40	13	9.41	9.38	103	72,252	0.14%	大買/鉅額交易
2020/11/19	109	9.50	20	9.50	9.50	89	73,259	0.12%	大買/
2020/11/18	16	9.33	9.5	9.40	9.36	6.5	73,179	0.01%
2020/11/17	3	9.35	10	9.28	9.30	-7	73,967	-0.01%
2020/11/16	162	9.40	43	9.45	9.38	119	75,325	0.16%	大買/鉅額交易
2020/11/13	64	9.26	2	9.40	9.37	62	76,720	0.08%
2020/11/12	47	9.31	6	9.24	9.22	41	77,574	0.05%
2020/11/11	22	9.43	9	9.57	9.36	13	78,530	0.02%
2020/11/10	27	9.58	83.1	9.61	9.52	-56.1	80,040	-0.07%
2020/11/09	18	9.66	63	9.67	9.59	-45	79,424	-0.06%
2020/11/06	117	9.65	178	9.74	9.52	-61	79,035	-0.08%	大買/大賣/
2020/11/05	26	9.54	108.1	9.61	9.60	-82.1	77,032	-0.11%	大賣/
2020/11/04	92	9.52	34	9.56	9.49	58	76,316	0.08%
2020/11/03	49	9.33	79	9.37	9.40	-30	75,541	-0.04%
2020/11/02	33	9.21	48	9.21	9.22	-15	76,211	-0.02%
2020/10/30	65	9.27	58	9.25	9.15	7	78,505	0.01%
2020/10/29	76	9.40	109.8	9.45	9.51	-33.8	79,248	-0.04%	大賣/
2020/10/28	313	9.56	92	9.65	9.40	221	77,512	0.29%	大買/鉅額交易
2020/10/27	353	9.74	85	9.71	9.65	268	76,397	0.35%	大買/鉅額交易
2020/10/26	174	9.70	202	9.90	10.15	-28	73,390	-0.04%	大買/大賣/
2020/10/23	32	9.23	78.5	9.20	9.28	-46.5	68,808	-0.07%
2020/10/22	21	9.09	38	9.10	9.11	-17	68,779	-0.02%
2020/10/21	65	9.17	48	9.22	9.10	17	69,125	0.02%
2020/10/20	10	9.08	17	9.08	9.07	-7	69,427	-0.01%
2020/10/19	1	9.05	16	9.15	9.09	-15	71,893	-0.02%
2020/10/16	38	9.03	16	9.11	8.98	22	73,994	0.03%
2020/10/15	27	9.11	7	9.15	9.11	20	74,709	0.03%
2020/10/14	29	9.18	88	9.20	9.11	-59	74,511	-0.08%
2020/10/13	13	9.09	151	9.10	9.10	-138	73,837	-0.19%	大賣/鉅額交易
2020/10/12	12	9.09	2	9.08	9.01	10	73,373	0.01%
2020/10/08	17	9.02	17	8.97	9.00	0	72,880	0.00%
2020/10/07	64	8.95	21	9.02	9.02	43	72,659	0.06%
2020/10/06	25	9.02	78	8.97	9.02	-53	72,111	-0.07%
2020/10/05	199	8.91	41	8.93	8.75	158	71,536	0.22%	大買/鉅額交易
2020/09/30	6.5	8.38	10	8.43	8.48	-3.5	70,465	-0.01%
2020/09/29	4	8.25	46	8.31	8.27	-42	70,393	-0.06%
2020/09/28	5	8.23	2	8.22	8.22	3	70,370	0.00%
2020/09/25	46	8.38	66	8.07	8.13	-20	70,769	-0.03%
2020/09/24	98	8.64	82	8.42	8.40	16	70,084	0.02%
2020/09/23	59	8.97	13	8.93	8.90	46	69,144	0.07%
2020/09/22	54	8.95	50	9.02	9.01	4	68,795	0.01%
2020/09/21	9	9.14	85	9.08	9.02	-76	68,398	-0.11%
2020/09/18	55	9.01	37	9.03	9.04	18	67,737	0.03%
2020/09/17	41	9.00	48	9.03	9.04	-7	67,579	-0.01%
2020/09/16	184	8.96	172	8.97	8.89	12	67,249	0.02%	大買/大賣/
2020/09/15	110	9.11	27	9.09	9.05	83	66,450	0.12%	大買/
2020/09/14	71	9.26	22	9.19	9.16	49	65,823	0.07%
2020/09/11	203	9.69	204	9.65	9.37	-1	64,872	0.00%	大買/大賣/
2020/09/10	28	9.33	328	9.61	9.69	-300	59,009	-0.51%	大賣/鉅額交易
2020/09/09	25	8.77	132	8.70	8.81	-107	55,050	-0.19%	大賣/鉅額交易
2020/09/08	95	8.76	30	8.73	8.73	65	54,109	0.12%
2020/09/07	22	8.71	66	8.71	8.62	-44	53,593	-0.08%
2020/09/04	284	8.76	107	8.77	8.75	177	53,054	0.33%	大買/大賣/鉅額交易
2020/09/03	134	8.56	677	8.77	8.95	-543	50,714	-1.07%	大買/大賣/鉅額交易
2020/09/02	44	8.22	67	8.23	8.26	-23	47,165	-0.05%
2020/09/01	2	8.06	35	8.19	8.22	-33	47,060	-0.07%
2020/08/31	62	8.05	38	8.11	8.04	24	46,996	0.05%
2020/08/28	72	8.08	31	8.07	8.06	41	46,982	0.09%
2020/08/27	319	8.20	230	8.25	8.20	89	47,495	0.19%	大買/大賣/
2020/08/26	20	7.96	40	7.94	7.95	-20	44,841	-0.04%
2020/08/25	193	8.11	124	8.02	7.92	69	44,419	0.16%	大買/大賣/
2020/08/24	28	7.91	16	7.90	7.83	12	43,148	0.03%
2020/08/21	123	7.89	3	7.88	7.86	120	42,790	0.28%	大買/鉅額交易
2020/08/20	80	8.05	221	7.89	7.89	-141	41,796	-0.34%	大賣/鉅額交易
2020/08/19	72	8.36	47	8.41	8.43	25	40,109	0.06%
2020/08/18	19	8.32	222	8.45	8.20	-203	38,429	-0.53%	大賣/鉅額交易
2020/08/17	85	8.21	11	8.24	8.20	74	37,205	0.20%
2020/08/14	120	7.76	374	8.08	8.30	-254	35,660	-0.71%	大買/大賣/鉅額交易
2020/08/13	18	7.74	1	7.65	7.65	17	33,352	0.05%
2020/08/12	17	7.71	113	7.66	7.70	-96	33,278	-0.29%	大賣/
2020/08/11	98	7.74	16	7.68	7.66	82	33,033	0.25%
2020/08/10	51	7.72	38	7.72	7.71	13	32,763	0.04%
2020/08/07	194	7.80	69	7.77	7.72	125	32,445	0.39%	大買/鉅額交易
2020/08/06	40	8.11	36	8.15	8.00	4	31,654	0.01%
2020/08/05	34	7.91	141	7.94	8.01	-107	30,288	-0.35%	大賣/鉅額交易
2020/08/04	73	7.60	237.7	7.59	7.67	-164.7	27,915	-0.59%	大賣/鉅額交易
2020/08/03	1	6.94	37	6.97	6.98	-36	25,929	-0.14%
2020/07/31	19	6.95	3	6.93	6.92	16	25,913	0.06%
2020/07/30	75	7.03	26	7.01	7.03	49	25,525	0.19%
2020/07/29	34	6.78	6	6.86	6.77	28	25,209	0.11%
2020/07/28	148	6.92	4	6.77	6.76	144	25,165	0.57%	大買/鉅額交易
2020/07/27	44	7.06	18	7.06	7.00	26	24,787	0.10%
2020/07/24	125	7.27	13	7.35	7.17	112	24,487	0.46%	大買/鉅額交易
2020/07/23	153	7.78	344	7.91	7.62	-191	23,626	-0.81%	大買/大賣/鉅額交易
2020/07/22	84	7.36	481	7.55	7.70	-397	21,353	-1.86%	大賣/鉅額交易
2020/07/21	181	7.00	130	6.97	7.00	51	19,001	0.27%	大買/大賣/
2020/07/17	23	6.53	0	0.00	6.49	23	17,932	0.13%
2020/07/16	0	0.00	2	6.56	6.53	-2	18,142	-0.01%
2020/07/15	30	6.60	28	6.61	6.52	2	18,305	0.01%
2020/07/14	18	6.56	30	6.58	6.53	-12	20,709	-0.06%
2020/07/13	0	0.00	15	6.62	6.62	-15	20,849	-0.07%
2020/07/10	43	6.54	16	6.64	6.50	27	20,971	0.13%
2020/07/09	9	6.67	27	6.71	6.67	-18	20,946	-0.09%
2020/07/08	10	6.73	52	6.70	6.73	-42	21,034	-0.20%
2020/07/07	37	6.69	40	6.74	6.66	-3	21,059	-0.01%
2020/07/06	1	6.73	51	6.70	6.68	-50	21,020	-0.24%
2020/07/03	49.5	6.52	5	6.50	6.49	44.5	20,533	0.22%
2020/07/02	5	6.58	20	6.56	6.55	-15	20,708	-0.07%
2020/07/01	0.5	6.44	20	6.53	6.48	-19.5	21,032	-0.09%
2020/06/30	10	6.50	0	0.00	6.48	10	21,772	0.05%
2020/06/29	5	6.51	21	6.54	6.55	-16	21,766	-0.07%
2020/06/24	20	6.66	3	6.61	6.61	17	21,797	0.08%
2020/06/23	0	0.00	17	6.61	6.61	-17	21,947	-0.08%
2020/06/22	15	6.61	25	6.54	6.52	-10	21,870	-0.05%
2020/06/19	28	6.64	3	6.64	6.55	25	22,019	0.11%
2020/06/18	11	6.63	20	6.65	6.61	-9	21,905	-0.04%
2020/06/17	0.5	6.46	41.2	6.49	6.50	-40.7	21,679	-0.19%
2020/06/16	0	0.00	7	6.37	6.39	-7	21,828	-0.03%
2020/06/15	5.5	6.26	15	6.32	6.25	-9.5	22,250	-0.04%
2020/06/12	33	6.30	50	6.29	6.33	-17	22,344	-0.08%
2020/06/11	35	6.56	28	6.61	6.41	7	22,477	0.03%
2020/06/10	55	6.63	71	6.64	6.60	-16	22,375	-0.07%
2020/06/09	62	6.56	6	6.52	6.50	56	22,356	0.25%
2020/06/08	15	6.52	39	6.58	6.51	-24	22,518	-0.11%
2020/06/05	28	6.44	43	6.43	6.44	-15	22,099	-0.07%
2020/06/04	21	6.42	7	6.31	6.29	14	21,715	0.06%
2020/06/03	20	6.47	244	6.18	6.44	-224	21,271	-1.05%	大賣/鉅額交易
2020/06/02	4	6.06	5	6.04	6.05	-1	19,999	-0.01%
2020/06/01	19	6.00	5	6.01	6.00	14	20,022	0.07%
2020/05/29	13	5.90	1	5.90	5.90	12	20,127	0.06%
2020/05/28	5	6.01	5	6.08	5.94	0	20,476	0.00%
2020/05/27	32	5.96	0	0.00	5.98	32	20,655	0.15%
2020/05/26	0	0.00	6	6.00	5.95	-6	20,958	-0.03%
2020/05/25	0	0.00	5	5.88	5.87	-5	21,087	-0.02%
2020/05/22	13	5.98	20	5.95	5.94	-7	21,169	-0.03%
2020/05/21	27	6.03	5	6.01	6.01	22	21,345	0.10%
2020/05/19	15	6.01	10	6.07	6.02	5	21,398	0.02%
2020/05/18	6	5.96	15	5.93	5.93	-9	21,415	-0.04%
2020/05/15	155	5.99	25	6.01	6.00	130	21,490	0.60%	大買/鉅額交易
2020/05/14	31	6.07	10	6.03	6.02	21	21,669	0.10%
2020/05/13	16	6.14	0	0.00	6.17	16	21,788	0.07%
2020/05/12	12	6.26	5	6.26	6.24	7	21,921	0.03%
2020/05/11	20	6.35	18	6.42	6.30	2	21,887	0.01%
2020/05/08	15	6.31	3	6.31	6.29	12	21,617	0.06%
2020/05/07	10	6.22	33	6.27	6.28	-23	21,867	-0.11%
2020/05/06	2	6.19	0	0.00	6.17	2	21,963	0.01%
2020/05/05	101	6.21	7	6.24	6.21	94	22,112	0.43%	大買/
2020/05/04	15	6.15	5	6.19	6.19	10	22,477	0.04%
2020/04/30	22	6.33	15.3	6.34	6.32	6.7	22,841	0.03%
2020/04/29	20	6.28	21	6.25	6.26	-1	23,607	0.00%
2020/04/28	104	6.31	5	6.32	6.20	99	24,198	0.41%	大買/
2020/04/27	35	6.22	36	6.25	6.24	-1	25,148	0.00%
2020/04/24	21	6.08	10	6.10	6.06	11	26,845	0.04%
2020/04/23	20	6.14	10	6.17	6.09	10	27,048	0.04%
2020/04/22	15	5.98	15	6.09	6.08	0	27,149	0.00%
2020/04/21	20	6.07	51	6.15	6.02	-31	27,247	-0.11%
2020/04/20	61	6.14	21	6.20	6.13	40	27,460	0.15%
2020/04/17	12	6.39	143	6.48	6.20	-131	28,226	-0.46%	大賣/鉅額交易
2020/04/16	2	6.16	41	6.22	6.21	-39	25,867	-0.15%
2020/04/15	1	6.18	3	6.26	6.28	-2	25,942	-0.01%
2020/04/14	1	6.09	245	6.07	6.12	-244	26,088	-0.94%	大賣/鉅額交易
2020/04/13	21	6.02	10	5.96	5.98	11	26,223	0.04%
2020/04/10	11	5.91	19	5.92	5.92	-8	26,495	-0.03%
2020/04/09	25	5.83	12	5.81	5.81	13	26,787	0.05%
2020/04/08	229	5.79	45	5.79	5.80	184	26,770	0.69%	大買/鉅額交易
2020/04/07	30	5.73	23	5.72	5.67	7	26,755	0.03%
2020/04/06	10	5.71	40	5.69	5.64	-30	26,630	-0.11%
2020/04/01	49	5.46	20	5.56	5.68	29	26,499	0.11%
2020/03/31	5	5.29	10	5.32	5.18	-5	25,958	-0.02%
2020/03/30	10	5.16	0	0.00	5.23	10	26,992	0.04%
2020/03/27	20	5.41	8	5.40	5.31	12	27,042	0.04%
2020/03/26	25	5.24	0	0.00	5.26	25	27,026	0.09%
2020/03/25	10	5.22	20.6	5.20	5.25	-10.6	27,403	-0.04%
2020/03/24	0	0.00	8	5.07	4.94	-8	28,221	-0.03%
2020/03/23	16	4.91	6	4.91	4.86	10	28,658	0.03%
2020/03/20	5	5.04	11	5.08	5.10	-6	29,560	-0.02%
2020/03/19	33	4.79	13	4.66	4.66	20	30,898	0.06%
2020/03/18	1	5.37	0	0.00	5.17	1	31,962	0.00%
2020/03/17	15	5.34	6	5.39	5.29	9	32,560	0.03%
2020/03/16	19	5.85	35	5.77	5.49	-16	33,784	-0.05%
2020/03/13	22	5.59	107	5.52	5.86	-85	36,065	-0.24%	大賣/
2020/03/12	126	6.16	50	6.30	6.06	76	37,130	0.20%	大買/
2020/03/11	17	6.80	1	6.89	6.68	16	36,712	0.04%
2020/03/10	18	6.88	81	6.79	6.88	-63	36,595	-0.17%
2020/03/09	13	6.76	12	6.88	6.75	1	36,532	0.00%
2020/03/06	1	6.97	7	6.96	6.98	-6	36,555	-0.02%
2020/03/05	20	7.05	16	7.10	7.05	4	37,061	0.01%
2020/03/04	18	6.95	335	7.02	7.03	-317	37,764	-0.84%	大賣/鉅額交易
2020/03/03	30	6.87	28	6.96	6.94	2	37,815	0.01%
2020/03/02	14	6.72	65	6.67	6.72	-51	38,050	-0.13%
2020/02/27	266	6.65	39	6.72	6.59	227	37,861	0.60%	大買/鉅額交易
2020/02/26	146	6.88	3	6.92	6.88	143	37,698	0.38%	大買/鉅額交易
2020/02/25	10	6.87	86	6.93	6.97	-76	37,531	-0.20%
2020/02/24	56	7.05	13	7.05	7.02	43	37,438	0.11%
2020/02/21	39	7.11	4	7.14	7.10	35	37,189	0.09%
2020/02/20	6	7.16	2	7.24	7.15	4	37,152	0.01%
2020/02/19	20	7.17	8	7.21	7.20	12	37,098	0.03%
2020/02/18	3	7.13	51	7.19	7.15	-48	37,130	-0.13%
2020/02/17	44	7.05	45	7.09	7.05	-1	37,072	0.00%
2020/02/14	42	7.23	120	7.21	7.20	-78	36,933	-0.21%	大賣/
2020/02/13	27	7.37	14	7.44	7.31	13	36,743	0.04%
2020/02/12	9	7.49	9	7.48	7.48	0	36,705	0.00%
2020/02/11	38	7.50	6.3	7.53	7.48	31.7	36,739	0.09%
2020/02/10	12	7.54	8	7.53	7.50	4	36,769	0.01%
2020/02/07	7	7.62	3	7.55	7.51	4	36,677	0.01%
2020/02/06	24	7.66	16	7.66	7.69	8	36,776	0.02%
2020/02/05	25	7.67	171	7.67	7.59	-146	37,075	-0.39%	大賣/鉅額交易
2020/02/04	49	7.66	38	7.71	7.64	11	36,723	0.03%
2020/02/03	216	7.59	191	7.48	7.62	25	36,309	0.07%	大買/大賣/
2020/01/31	164	7.43	140	7.46	7.50	24	35,306	0.07%	大買/大賣/
2020/01/30	127	7.70	15	7.77	7.55	112	34,571	0.32%	大買/鉅額交易
2020/01/20	417	8.39	391	8.44	8.38	26	33,423	0.08%	大買/大賣/
2020/01/17	4	8.15	30.5	8.16	8.18	-26.5	31,390	-0.08%
2020/01/16	39	8.11	20	8.11	8.11	19	31,126	0.06%
2020/01/15	12.5	8.04	87	8.13	8.11	-74.5	31,064	-0.24%
2020/01/14	148	8.19	3	8.16	8.12	145	30,873	0.47%	大買/鉅額交易
2020/01/13	81	8.15	103	8.15	8.14	-22	30,454	-0.07%	大賣/
2020/01/10	41	7.84	143	7.86	7.85	-102	29,976	-0.34%	大賣/鉅額交易
2020/01/09	58	7.84	0.1	7.76	7.77	57.9	29,873	0.19%
2020/01/08	39	7.77	39	7.83	7.81	0	29,742	0.00%
2020/01/07	23	7.82	27	7.84	7.84	-4	29,419	-0.01%
2020/01/06	26.5	7.88	31.5	7.88	7.80	-5	29,317	-0.02%
2020/01/03	41	8.03	9	7.98	8.01	32	29,171	0.11%
2020/01/02	8	8.11	19	8.10	8.09	-11	28,748	-0.04%
2019/12/31	17	8.14	21	8.11	8.09	-4	28,571	-0.01%
2019/12/30	50	8.07	15	8.08	8.09	35	28,388	0.12%
2019/12/27	29	8.12	61	8.11	8.09	-32	28,294	-0.11%
2019/12/26	1	8.08	165	8.09	8.06	-164	28,025	-0.59%	大賣/鉅額交易
2019/12/25	206	8.10	25	8.14	8.09	181	27,904	0.65%	大買/鉅額交易
2019/12/24	9	7.95	111.1	7.95	7.95	-102.1	27,107	-0.38%	大賣/鉅額交易
2019/12/23	21	7.99	2	7.96	7.96	19	27,090	0.07%
2019/12/20	13	7.97	15.3	7.96	7.95	-2.3	27,025	-0.01%
2019/12/19	91	8.04	20	7.98	7.85	71	26,617	0.27%
2019/12/18	23	8.14	2	8.18	8.10	21	25,626	0.08%
2019/12/17	67	8.08	30	8.06	8.07	37	25,955	0.14%
2019/12/16	157	8.22	168	8.21	8.21	-11	25,081	-0.04%	大買/大賣/
2019/12/13	207	7.88	418.6	7.88	7.97	-211.6	23,446	-0.90%	大買/大賣/鉅額交易
2019/12/12	21	7.64	223	7.65	7.69	-202	21,940	-0.92%	大賣/鉅額交易
2019/12/11	143	7.68	49	7.72	7.67	94	21,286	0.44%	大買/
2019/12/10	241	7.35	377.6	7.32	7.61	-136.6	19,895	-0.69%	大買/大賣/鉅額交易
2019/12/09	282	7.01	355.1	7.04	7.00	-73.1	17,308	-0.42%	大買/大賣/
2019/12/06	40	6.75	30	6.76	6.74	10	16,008	0.06%
2019/12/05	10	6.71	0	0.00	6.71	10	15,974	0.06%
2019/12/04	6.4	6.72	50.2	6.75	6.76	-43.8	16,171	-0.27%
2019/12/03	24	6.67	10	6.70	6.73	14	16,323	0.09%
2019/12/02	20	6.81	27	6.82	6.75	-7	16,617	-0.04%
2019/11/29	12	6.80	48	6.80	6.87	-36	16,172	-0.22%
2019/11/28	29	6.70	15	6.71	6.71	14	15,527	0.09%
2019/11/27	57	6.69	172	6.65	6.69	-115	15,853	-0.73%	大賣/鉅額交易
2019/11/26	2	6.54	0	0.00	6.52	2	15,658	0.01%
2019/11/25	0	0.00	20	6.50	6.56	-20	15,643	-0.13%
2019/11/22	1	6.45	0	0.00	6.44	1	15,897	0.01%
2019/11/21	16	6.41	0	0.00	6.42	16	17,061	0.09%
2019/11/20	20	6.46	0	0.00	6.47	20	17,460	0.11%
2019/11/19	0	0.00	15	6.49	6.47	-15	17,520	-0.09%
2019/11/18	20	6.47	2	6.45	6.48	18	17,621	0.10%
2019/11/15	11	6.51	34	6.51	6.45	-23	17,850	-0.13%
2019/11/14	11	6.37	3	6.36	6.36	8	18,062	0.04%
2019/11/13	15.8	6.40	3	6.39	6.39	12.8	18,322	0.07%
2019/11/12	8	6.46	1	6.44	6.46	7	18,273	0.04%
2019/11/11	32	6.57	3	6.56	6.47	29	18,280	0.16%
2019/11/08	38	6.71	23	6.75	6.67	15	18,110	0.08%
2019/11/07	17.7	6.77	11	6.74	6.73	6.7	18,185	0.04%
2019/11/06	0	0.00	8	6.75	6.74	-8	18,870	-0.04%
2019/11/05	122	6.74	6	6.82	6.73	116	18,706	0.62%	大買/鉅額交易
2019/11/04	5	6.74	47	6.73	6.73	-42	18,606	-0.23%
2019/11/01	3	6.50	0.1	6.46	6.50	2.9	18,372	0.02%
2019/10/31	7	6.48	0	0.00	6.48	7	18,537	0.04%
2019/10/30	5	6.56	2	6.56	6.54	3	18,554	0.02%
2019/10/29	34	6.57	12	6.62	6.54	22	18,676	0.12%
2019/10/28	100	6.55	3.6	6.56	6.54	96.4	18,937	0.51%
2019/10/25	4	6.56	5.5	6.57	6.56	-1.5	19,303	-0.01%
2019/10/24	0	0.00	30	6.59	6.59	-30	19,556	-0.15%
2019/10/23	30	6.60	1	6.60	6.57	29	19,625	0.15%
2019/10/22	41	6.66	11	6.67	6.68	30	19,620	0.15%
2019/10/21	5	6.60	32	6.61	6.63	-27	19,523	-0.14%
2019/10/18	5	6.51	0	0.00	6.63	5	19,439	0.03%
2019/10/17	30	6.54	0	0.00	6.54	30	18,999	0.16%
2019/10/16	0	0.00	15	6.57	6.52	-15	19,131	-0.08%
2019/10/15	13	6.46	13	6.51	6.46	0	19,542	0.00%
2019/10/14	13	6.56	10.1	6.60	6.52	2.9	19,582	0.01%
2019/10/09	13	6.53	26	6.55	6.50	-13	19,373	-0.07%
2019/10/08	11	6.44	3	6.41	6.41	8	19,070	0.04%
2019/10/07	2	6.46	0	0.00	6.46	2	19,238	0.01%
2019/10/04	114	6.44	10.1	6.43	6.48	103.9	19,232	0.54%	大買/鉅額交易
2019/10/03	29	6.38	7	6.39	6.42	22	19,183	0.11%
2019/10/02	21	6.39	16	6.41	6.39	5	19,195	0.03%
2019/10/01	58	6.46	16	6.46	6.45	42	19,429	0.22%
2019/09/27	131	6.47	10	6.54	6.40	121	19,316	0.63%	大買/鉅額交易
2019/09/26	18	6.69	6	6.68	6.65	12	19,035	0.06%
2019/09/25	13	6.72	10	6.69	6.69	3	19,030	0.02%
2019/09/24	29	6.84	3	6.82	6.81	26	18,963	0.14%
2019/09/23	15	6.88	0	0.00	6.87	15	18,918	0.08%
2019/09/20	50	6.95	112	6.98	6.93	-62	18,837	-0.33%	大賣/
2019/09/19	11	6.72	0	0.00	6.76	11	17,876	0.06%
2019/09/17	0	0.00	200	6.86	6.85	-200	19,106	-1.05%	大賣/鉅額交易
2019/09/16	1	6.87	5	6.89	6.90	-4	19,678	-0.02%
2019/09/12	15	6.85	1	6.87	6.87	14	19,583	0.07%
2019/09/11	20	6.86	15	6.87	6.86	5	19,568	0.03%
2019/09/10	49	6.75	41	6.78	6.80	8	19,464	0.04%
2019/09/09	31	6.89	20	6.98	6.87	11	19,204	0.06%
2019/09/06	0	0.00	158	6.92	6.92	-158	19,110	-0.83%	大賣/鉅額交易
2019/09/05	94	6.89	73	6.88	6.84	21	18,892	0.11%
2019/09/04	40	6.86	20	6.90	6.87	20	18,593	0.11%
2019/09/03	2	6.71	4.5	6.70	6.70	-2.5	18,201	-0.01%
2019/09/02	15	6.71	44	6.72	6.73	-29	18,129	-0.16%
2019/08/30	146	6.79	11	6.74	6.70	135	18,010	0.75%	大買/鉅額交易
2019/08/29	25	6.54	40	6.61	6.64	-15	17,498	-0.09%
2019/08/28	8	6.49	19	6.51	6.47	-11	17,109	-0.06%
2019/08/27	61	6.50	4	6.50	6.47	57	17,008	0.34%
2019/08/26	133	6.49	270	6.58	6.63	-137	16,624	-0.82%	大買/大賣/鉅額交易
2019/08/23	10	6.36	81	6.30	6.34	-71	15,532	-0.46%
2019/08/22	46	6.16	1	6.15	6.14	45	15,156	0.30%
2019/08/21	11	6.22	80.5	6.23	6.22	-69.5	15,165	-0.46%
2019/08/20	22	6.24	20	6.28	6.14	2	15,103	0.01%
2019/08/19	65	6.21	50	6.26	6.22	15	15,039	0.10%
2019/08/16	29	6.03	21	6.09	6.08	8	14,795	0.05%
2019/08/15	3	5.83	3	5.89	5.88	0	14,517	0.00%
2019/08/14	50	6.01	17	6.12	5.98	33	14,555	0.23%
2019/08/13	35	6.00	17	6.01	6.01	18	14,566	0.12%
2019/08/12	90	6.10	0	0.00	6.08	90	14,659	0.61%
2019/08/08	25	6.21	146	6.26	6.32	-121	14,633	-0.83%	大賣/鉅額交易
2019/08/07	5	5.98	0	0.00	5.77	5	13,978	0.04%
2019/08/06	48	5.86	227	5.90	5.87	-179	14,341	-1.25%	大賣/鉅額交易
2019/08/05	62	6.02	30	6.16	5.99	32	14,338	0.22%
2019/08/02	7	6.34	55	6.35	6.31	-48	14,207	-0.34%
2019/08/01	131	6.59	0	0.00	6.54	131	14,196	0.92%	大買/鉅額交易
2019/07/31	60	6.61	0	0.00	6.64	60	14,184	0.42%
2019/07/30	242	6.69	5	6.74	6.61	237	14,176	1.67%	大買/鉅額交易
2019/07/29	31	6.87	209	6.91	6.95	-178	14,538	-1.22%	大賣/鉅額交易
2019/07/26	22	6.81	0	0.00	6.80	22	14,257	0.15%
2019/07/25	3	6.97	3	6.94	6.91	0	14,062	0.00%
2019/07/24	58	6.96	10	6.95	6.96	48	14,087	0.34%
2019/07/23	0	0.00	5	6.94	6.92	-5	14,179	-0.04%
2019/07/22	20	6.94	3	6.90	6.90	17	14,373	0.12%
2019/07/19	15	6.89	12	6.94	6.89	3	14,872	0.02%
2019/07/18	23	6.94	6	6.95	6.88	17	15,365	0.11%
2019/07/17	28	7.00	59	6.99	7.06	-31	15,473	-0.20%
2019/07/16	6	6.86	20	6.86	6.86	-14	15,240	-0.09%
2019/07/15	16	6.78	0	0.00	6.79	16	15,370	0.10%
2019/07/12	20	6.86	0	0.00	6.83	20	16,124	0.12%
2019/07/11	31	6.87	85	6.83	6.90	-54	16,874	-0.32%
2019/07/10	20	6.75	0	0.00	6.73	20	18,928	0.11%
2019/07/08	10	6.76	10	6.89	6.76	0	21,471	0.00%
2019/07/05	43	6.77	58	6.80	6.80	-15	21,866	-0.07%
2019/07/03	0	0.00	9	6.67	6.65	-9	23,432	-0.04%
2019/07/02	5	6.62	0	0.00	6.62	5	23,905	0.02%
2019/07/01	0	0.00	3	6.64	6.65	-3	24,321	-0.01%
2019/06/28	2	6.65	18.3	6.65	6.60	-16.3	24,220	-0.07%
2019/06/27	24	6.63	16	6.64	6.65	8	24,175	0.03%
2019/06/26	64	6.56	46.1	6.56	6.58	17.9	24,048	0.07%
2019/06/25	52	6.57	20	6.63	6.52	32	24,253	0.13%
2019/06/24	72	6.57	0	0.00	6.56	72	23,653	0.30%
2019/06/21	8	6.72	0	0.00	6.69	8	22,892	0.03%
2019/06/20	20	6.75	24	6.81	6.78	-4	22,248	-0.02%
2019/06/19	23	6.73	20	6.80	6.75	3	22,239	0.01%
2019/06/18	5	6.69	0	0.00	6.69	5	22,123	0.02%
2019/06/17	16	6.77	0	0.00	6.71	16	22,057	0.07%
2019/06/12	9	6.85	1	6.92	6.84	8	21,930	0.04%
2019/06/11	13	6.90	0	0.00	6.87	13	21,971	0.06%
2019/06/06	0	0.00	15	6.96	6.88	-15	21,855	-0.07%
2019/06/04	15	7.01	0	0.00	6.97	15	21,758	0.07%
2019/05/31	10	6.96	5	6.92	6.96	5	21,860	0.02%
2019/05/30	0	0.00	30	6.89	6.90	-30	21,795	-0.14%
2019/05/29	5	6.74	5	6.82	6.82	0	21,741	0.00%
2019/05/28	10	6.83	0	0.00	6.70	10	21,749	0.05%
2019/05/27	33	6.84	0	0.00	6.81	33	21,716	0.15%
2019/05/24	30	6.93	50	6.91	6.89	-20	21,798	-0.09%
2019/05/23	26	6.82	0	0.00	6.78	26	21,665	0.12%
2019/05/22	20	6.88	3	6.93	6.89	17	21,596	0.08%
2019/05/21	3	6.86	3	6.91	6.87	0	21,603	0.00%
2019/05/20	3	6.86	3	6.93	6.82	0	21,421	0.00%
2019/05/17	6	6.93	0	0.00	6.86	6	21,277	0.03%
2019/05/16	15	6.99	0	0.00	6.90	15	21,168	0.07%
2019/05/15	15	7.12	20	7.15	7.08	-5	20,990	-0.02%
2019/05/14	1	7.12	36	6.93	7.07	-35	20,775	-0.17%
2019/05/13	5	7.07	15	6.90	6.89	-10	20,399	-0.05%
2019/05/10	27	7.07	11	7.15	7.06	16	20,230	0.08%
2019/05/09	26	7.12	19	7.12	7.06	7	20,315	0.03%
2019/05/08	8	7.23	7	7.24	7.24	1	20,130	0.00%
2019/05/07	7	7.44	0	0.00	7.37	7	20,084	0.03%
2019/05/06	16	7.58	80	7.39	7.33	-64	20,029	-0.32%
2019/05/03	2	7.92	30	7.97	7.89	-28	19,421	-0.14%
2019/05/02	29	7.98	20	8.02	7.95	9	19,321	0.05%
2019/04/30	3	8.00	15	7.97	7.99	-12	19,213	-0.06%
2019/04/29	12	8.02	0	0.00	7.94	12	19,116	0.06%
2019/04/26	18	8.06	11	8.04	8.03	7	18,914	0.04%
2019/04/25	10	8.29	7.4	8.23	8.17	2.6	18,673	0.01%
2019/04/24	11	8.15	0	0.00	8.10	11	18,141	0.06%
2019/04/23	8	8.09	24	8.04	8.07	-16	17,628	-0.09%
2019/04/22	11	8.36	5	8.20	8.11	6	17,296	0.03%
2019/04/19	20	8.22	18	8.18	8.22	2	16,989	0.01%
2019/04/18	37	8.25	50	8.26	8.08	-13	16,761	-0.08%
2019/04/17	55	8.39	97	8.41	8.36	-42	16,042	-0.26%
2019/04/16	326	8.46	148	8.50	8.22	178	15,284	1.16%	大買/大賣/鉅額交易
2019/04/15	38	8.06	73	7.96	8.30	-35	13,253	-0.26%
2019/04/12	25	7.51	94	7.43	7.55	-69	11,916	-0.58%
2019/04/11	16	7.18	10	7.29	7.18	6	10,861	0.06%
2019/04/10	30	7.24	20	7.15	7.25	10	10,400	0.10%
2019/04/09	69	7.21	80	7.21	7.19	-11	9,776	-0.11%
2019/04/08	46	6.94	98	6.87	6.98	-52	8,706	-0.60%
2019/04/03	39	6.64	0	0.00	6.63	39	8,321	0.47%
2019/04/02	15	6.80	0	0.00	6.77	15	8,031	0.19%
2019/03/28	33	6.86	10	6.77	6.77	23	8,454	0.27%
2019/03/26	0	0.00	3	7.01	6.99	-3	8,348	-0.04%
2019/03/22	20	6.94	12	6.96	6.93	8	8,364	0.10%
2019/03/19	0	0.00	5	6.98	6.92	-5	8,461	-0.06%
2019/03/18	5	6.89	2	6.88	6.90	3	8,487	0.04%
2019/03/15	23	6.88	0	0.00	6.90	23	8,563	0.27%
2019/03/14	0	0.00	2	6.93	6.86	-2	8,593	-0.02%
2019/03/12	0	0.00	2	7.07	7.07	-2	8,664	-0.02%
2019/03/11	2	7.06	0	0.00	7.05	2	8,721	0.02%
2019/03/07	0	0.00	5	7.12	7.10	-5	9,001	-0.06%
2019/03/06	2	7.07	5	7.10	7.04	-3	9,016	-0.03%
2019/03/04	5	7.04	0	7.00	7.05	5	9,150	0.05%
2019/02/27	0	0.00	5	7.10	7.09	-5	9,228	-0.05%
2019/02/26	5	7.02	0	0.00	7.01	5	9,258	0.05%
2019/02/25	5	7.01	7	6.99	7.08	-2	9,346	-0.02%
2019/02/22	0	0.00	3	6.95	6.95	-3	9,324	-0.03%
2019/02/21	0	0.00	3	7.00	6.94	-3	9,283	-0.03%
2019/02/20	0.7	6.86	19	6.88	6.90	-18.3	9,222	-0.20%
2019/02/19	0	0.00	3	6.77	6.76	-3	9,192	-0.03%
2019/02/18	6	6.74	0	0.00	6.76	6	9,273	0.06%
2019/02/15	6	6.70	50	6.72	6.71	-44	9,337	-0.47%
2019/02/14	0	0.00	3	6.84	6.80	-3	9,319	-0.03%
2019/02/13	6	6.78	0	0.00	6.81	6	9,327	0.06%
2019/02/12	3	6.73	4	6.80	6.76	-1	9,323	-0.01%
2019/02/11	10	6.85	0	0.00	6.81	10	9,395	0.11%
2019/01/30	18	7.00	14	6.87	6.85	4	9,401	0.04%
2019/01/29	0	0.00	20	7.08	7.10	-20	9,179	-0.22%
2019/01/28	30	7.03	0	0.00	7.01	30	9,123	0.33%
2019/01/25	15	7.04	23	7.08	7.08	-8	9,160	-0.09%
2019/01/24	32	7.13	38	7.20	7.06	-6	9,162	-0.07%
2019/01/23	0	0.00	16	7.12	7.12	-16	9,194	-0.17%
2019/01/21	10	7.06	5	7.06	7.05	5	9,292	0.05%
2019/01/18	20	7.02	0	0.00	7.04	20	9,415	0.21%
2019/01/17	0	0.00	5	7.00	7.00	-5	9,624	-0.05%
2019/01/15	0	0.00	7	6.94	6.96	-7	10,047	-0.07%
2019/01/14	8	6.84	0	0.00	6.79	8	10,099	0.08%
2019/01/11	13	6.87	20	6.91	6.89	-7	10,232	-0.07%
2019/01/10	26	6.92	10	6.92	6.92	16	10,222	0.16%
2019/01/08	6	6.94	10	7.05	6.95	-4	10,281	-0.04%
2019/01/07	10	7.17	0	0.00	7.09	10	10,323	0.10%
2019/01/04	0	0.00	10	7.07	7.09	-10	10,436	-0.10%
2019/01/03	0	0.00	1	7.07	7.05	-1	10,897	-0.01%
2018/12/28	0	0.00	1	6.93	7.04	-1	10,969	-0.01%
2018/12/27	10	6.90	3	6.92	6.89	7	11,033	0.06%
2018/12/26	10	6.71	20	6.60	6.70	-10	11,062	-0.09%
2018/12/25	2	6.52	0	0.00	6.48	2	11,364	0.02%
2018/12/24	3	6.64	0	0.00	6.69	3	11,319	0.03%
2018/12/22	1	6.73	0	0.00	6.73	1	11,196	0.01%
2018/12/21	26	6.68	15	6.80	6.80	11	11,297	0.10%
2018/12/20	1	6.81	0	0.00	6.87	1	11,011	0.01%
2018/12/17	0	0.00	1	7.14	7.09	-1	10,854	-0.01%
2018/12/14	0	0.00	3	7.16	7.12	-3	10,925	-0.03%
2018/12/13	12	7.14	0	0.00	7.12	12	10,896	0.11%
2018/12/12	11	7.16	0	0.00	7.17	11	10,988	0.10%
2018/12/11	3	7.06	1	7.09	7.11	2	10,949	0.02%
2018/12/07	3	7.32	0	0.00	7.30	3	10,875	0.03%
2018/12/05	28	7.43	10	7.49	7.43	18	11,440	0.16%
2018/12/04	0.5	7.54	0	0.00	7.55	0.5	11,794	0.00%
2018/11/30	8	7.45	8	7.44	7.46	0	11,793	0.00%
2018/11/28	1	7.38	0	0.00	7.40	1	11,550	0.01%
2018/11/27	0	0.00	2	7.43	7.45	-2	11,455	-0.02%
2018/11/26	0	0.00	8	7.41	7.40	-8	11,374	-0.07%
2018/11/23	10	7.40	0	0.00	7.34	10	11,474	0.09%
2018/11/22	0	0.00	4	7.35	7.33	-4	11,384	-0.04%
2018/11/21	2	7.26	15	7.15	7.24	-13	11,270	-0.12%
2018/11/20	0	0.00	16	7.12	7.13	-16	11,140	-0.14%
2018/11/19	0	0.00	10	7.17	7.15	-10	11,173	-0.09%
2018/11/16	0	0.00	24	7.15	7.15	-24	11,202	-0.21%
2018/11/15	14	7.10	1	7.10	7.10	13	11,186	0.12%
2018/11/14	30	7.10	0	0.00	7.10	30	11,202	0.27%
2018/11/12	0	0.00	3	7.10	7.09	-3	11,287	-0.03%
2018/11/09	3	7.07	20	7.07	7.07	-17	11,447	-0.15%
2018/11/08	3	7.29	6	7.15	7.13	-3	11,687	-0.03%
2018/11/07	30	7.03	0	0.00	7.04	30	11,643	0.26%
2018/11/02	3	6.99	20	7.05	6.99	-17	12,339	-0.14%
2018/10/29	0	0.00	4	6.63	6.61	-4	13,195	-0.03%
2018/10/26	1	6.56	0	0.00	6.55	1	13,196	0.01%
2018/10/25	6	6.66	0	0.00	6.60	6	13,221	0.05%
2018/10/24	25	7.07	13	6.98	6.95	12	13,173	0.09%
2018/10/23	0	0.00	21	7.06	7.08	-21	13,239	-0.16%
2018/10/22	16	7.02	2	7.06	6.95	14	13,146	0.11%
2018/10/19	1	7.04	0	0.00	7.04	1	13,138	0.01%
2018/10/18	10	7.07	0	0.00	7.05	10	13,046	0.08%
2018/10/16	0	0.00	10	7.05	7.05	-10	13,141	-0.08%
2018/10/15	5	6.93	11	7.01	7.00	-6	13,152	-0.05%
2018/10/12	25	6.89	39	6.97	7.00	-14	13,076	-0.11%
2018/10/11	0	0.00	50	6.62	6.61	-50	12,800	-0.39%
2018/10/09	0	0.00	74.9	7.23	7.20	-74.9	12,305	-0.61%
2018/10/08	0	0.00	8	7.27	7.27	-8	12,223	-0.07%
2018/10/05	60	7.15	130	7.16	7.15	-70	12,104	-0.58%	大賣/
2018/10/04	2	7.17	0	0.00	7.23	2	11,939	0.02%
2018/10/03	27	7.15	0	0.00	7.13	27	11,871	0.23%
2018/10/02	1	7.31	0	0.00	7.31	1	11,714	0.01%
2018/10/01	9	7.47	0	0.00	7.45	9	12,016	0.07%
2018/09/28	9	7.56	0	0.00	7.53	9	12,064	0.07%
2018/09/27	3	7.57	0	0.00	7.52	3	12,216	0.02%
2018/09/26	0	0.00	5.5	7.53	7.53	-5.5	12,454	-0.04%
2018/09/25	0	0.00	3	7.53	7.51	-3	12,652	-0.02%
2018/09/21	7	7.41	3	7.45	7.45	4	12,756	0.03%
2018/09/20	2	7.45	0	0.00	7.39	2	12,786	0.02%
2018/09/18	0	0.00	21	7.55	7.55	-21	12,984	-0.16%
2018/09/14	50	7.86	0	0.00	7.88	50	13,046	0.38%
2018/09/11	6	7.80	8	7.69	7.89	-2	13,576	-0.01%
2018/09/10	6	7.40	50	7.41	7.28	-44	13,606	-0.32%
2018/09/07	9	8.02	23	8.00	7.93	-14	14,714	-0.10%
2018/09/06	3	8.12	13	8.14	8.11	-10	14,729	-0.07%
2018/09/04	0	0.00	3	8.26	8.26	-3	14,923	-0.02%
2018/09/03	0	0.00	3	8.19	8.18	-3	15,074	-0.02%
2018/08/31	6	8.20	0	0.00	8.21	6	15,494	0.04%
2018/08/30	2	8.28	0	0.00	8.22	2	16,127	0.01%
2018/08/29	1	8.20	0	0.00	8.19	1	16,757	0.01%
2018/08/27	13	8.20	0	0.00	8.20	13	17,409	0.07%
2018/08/24	1	8.16	0	0.00	8.15	1	17,525	0.01%
2018/08/23	15	8.22	0	0.00	8.20	15	17,666	0.08%
2018/08/21	10	8.12	0	0.00	8.17	10	18,129	0.06%
2018/08/17	5	8.21	2	8.25	8.20	3	18,653	0.02%
2018/08/16	2	8.16	2	8.22	8.13	0	18,692	0.00%
2018/08/15	3	8.32	30	8.36	8.25	-27	19,092	-0.14%
2018/08/14	0	0.00	2.4	8.51	8.53	-2.4	18,960	-0.01%
2018/08/13	22	8.52	10	8.60	8.45	12	19,240	0.06%
2018/08/10	4	8.82	0	0.00	8.73	4	19,143	0.02%
2018/08/09	0	0.00	10	8.91	8.91	-10	19,047	-0.05%
2018/08/08	21	9.33	6	9.24	9.20	15	18,889	0.08%
2018/08/07	4	9.20	17	9.20	9.24	-13	18,865	-0.07%
2018/08/06	17	9.05	1	9.04	9.03	16	18,707	0.09%
2018/08/03	10	8.79	0	0.00	8.84	10	18,590	0.05%
2018/08/02	0	0.00	14	8.81	8.76	-14	18,728	-0.07%
2018/08/01	0	0.00	20	8.99	8.95	-20	19,057	-0.10%
2018/07/30	2	8.87	20	8.80	8.80	-18	19,531	-0.09%
2018/07/27	3	8.70	0	0.00	8.68	3	19,377	0.02%
2018/07/24	15	8.67	0	0.00	8.62	15	19,513	0.08%
2018/07/23	20	8.70	0	0.00	8.66	20	19,652	0.10%
2018/07/20	10	8.63	2	8.62	8.64	8	19,833	0.04%
2018/07/18	2	8.69	0	0.00	8.65	2	20,852	0.01%
2018/07/17	0	0.00	6	8.71	8.71	-6	21,188	-0.03%
2018/07/16	4	8.69	0	0.00	8.66	4	21,358	0.02%
2018/07/11	28	8.65	0	0.00	8.64	28	22,267	0.13%
2018/07/10	14	8.78	10	8.78	8.72	4	22,788	0.02%
2018/07/09	2	8.72	6	8.97	8.90	-4	22,913	-0.02%
2018/07/06	10	8.38	2	8.41	8.45	8	22,667	0.04%
2018/07/05	53	8.51	3	8.48	8.35	50	22,983	0.22%
2018/07/03	11	9.02	5	8.98	8.95	6	23,874	0.03%
2018/07/02	0	0.00	3	9.21	9.15	-3	23,928	-0.01%
2018/06/29	0	0.00	8	9.15	9.11	-8	23,806	-0.03%
2018/06/28	19	9.04	10	9.06	9.00	9	23,748	0.04%
2018/06/26	1	9.18	0	0.00	9.22	1	23,587	0.00%
2018/06/22	7	9.47	0	0.00	9.33	7	23,784	0.03%
2018/06/21	11	9.75	0	0.00	9.69	11	23,659	0.05%
2018/06/20	1	9.85	1	9.75	9.75	0	23,820	0.00%
2018/06/19	22	9.86	18	9.86	9.81	4	23,979	0.02%
2018/06/15	2	10.00	19	9.85	9.80	-17	23,618	-0.07%
2018/06/14	3	9.77	0	0.00	9.67	3	22,852	0.01%
2018/06/13	2	9.70	0.6	9.64	9.69	1.4	23,541	0.01%
2018/06/12	0	0.00	2	9.79	9.73	-2	24,042	-0.01%
2018/06/11	10	9.70	2.2	9.70	9.72	7.8	25,466	0.03%
2018/06/08	5	9.66	15	9.84	9.65	-10	25,771	-0.04%
2018/06/07	18	9.67	29	9.76	9.63	-11	25,368	-0.04%
2018/06/06	57	9.89	1	9.98	9.80	56	24,828	0.23%
2018/06/05	0	0.00	5	9.62	9.73	-5	24,236	-0.02%
2018/06/04	11	9.47	11	9.48	9.50	0	24,143	0.00%
2018/06/01	0	0.00	2	9.42	9.33	-2	23,931	-0.01%
2018/05/31	1	9.32	6	9.35	9.33	-5	23,889	-0.02%
2018/05/30	2	9.24	10	9.29	9.23	-8	23,776	-0.03%
2018/05/29	0	0.00	16	9.42	9.41	-16	23,576	-0.07%
2018/05/28	9	9.32	8	9.24	9.31	1	23,418	0.00%
2018/05/25	10	9.05	3	9.05	9.04	7	22,963	0.03%
2018/05/23	20	9.06	27	9.05	8.96	-7	23,005	-0.03%
2018/05/22	10	8.80	24	8.80	8.80	-14	22,527	-0.06%
2018/05/21	26	8.79	5	8.80	8.77	21	22,669	0.09%
2018/05/18	10	8.69	4	8.67	8.66	6	22,566	0.03%
2018/05/15	5	8.68	0	0.00	8.67	5	23,104	0.02%
2018/05/14	2	8.60	12	8.75	8.60	-10	23,887	-0.04%
2018/05/11	0	0.00	10	8.77	8.76	-10	24,032	-0.04%
2018/05/10	3	8.59	10	8.55	8.51	-7	24,054	-0.03%
2018/05/09	18	8.71	0	0.00	8.64	18	24,470	0.07%
2018/05/08	16	8.69	19	8.55	8.75	-3	24,343	-0.01%
2018/04/30	7	8.17	20	8.20	8.20	-13	26,080	-0.05%
2018/04/27	5	8.11	5	8.06	8.05	0	26,331	0.00%
2018/04/26	11	8.04	22	8.03	8.00	-11	26,628	-0.04%
2018/04/25	2	8.13	0	0.00	8.20	2	26,705	0.01%
2018/04/24	22	8.06	18	8.09	8.06	4	27,133	0.01%
2018/04/23	22	8.70	1	8.61	8.50	21	27,430	0.08%
2018/04/20	5	8.89	0	0.00	8.89	5	28,931	0.02%
2018/04/19	0	0.00	19	8.97	9.04	-19	28,878	-0.07%
2018/04/18	0	0.00	0.5	8.84	8.84	-0.5	28,886	0.00%
2018/04/17	9	8.78	3	8.80	8.80	6	28,693	0.02%
2018/04/16	21	8.87	19	8.88	8.75	2	28,441	0.01%
2018/04/13	6	9.16	6	9.11	9.05	0	28,272	0.00%
2018/04/12	38	9.27	72.3	9.20	9.20	-34.3	28,053	-0.12%
2018/04/11	38	9.37	8	9.36	9.35	30	27,954	0.11%
2018/04/10	13	9.20	0	0.00	9.22	13	28,046	0.05%
2018/04/09	11	9.52	10	9.48	9.46	1	27,708	0.00%
2018/04/03	21	9.96	0	0.00	9.92	21	26,999	0.08%
2018/04/02	0	0.00	18	10.05	10.05	-18	26,887	-0.07%
2018/03/31	1	10.05	0	0.00	10.00	1	26,994	0.00%
2018/03/30	18	10.05	1	10.10	10.15	17	27,140	0.06%
2018/03/29	10	10.05	10	10.10	10.05	0	27,228	0.00%
2018/03/28	26	10.05	0	0.00	10.05	26	27,285	0.10%
2018/03/27	6	10.22	5	10.35	10.20	1	27,469	0.00%
2018/03/26	0	0.00	5	10.11	10.15	-5	27,358	-0.02%
2018/03/23	23	10.05	15	10.20	10.10	8	27,298	0.03%
2018/03/22	51	10.40	8.2	10.36	10.30	42.8	27,279	0.16%
2018/03/20	0	0.00	13.7	10.41	10.35	-13.7	27,130	-0.05%
2018/03/19	82	10.30	70	10.40	10.35	12	26,791	0.04%
2018/03/16	102	10.50	2	10.60	10.60	100	26,265	0.38%	大買/
2018/03/15	103	10.20	136	10.44	10.60	-33	25,961	-0.13%	大買/大賣/
2018/03/14	0	0.00	40	10.09	10.15	-40	24,901	-0.16%
2018/03/13	12	9.91	0	0.00	9.90	12	26,175	0.05%
2018/03/09	6	9.89	0	0.00	9.91	6	26,654	0.02%
2018/03/08	5	10.03	6	10.10	10.05	-1	26,697	0.00%
2018/03/06	0	0.00	3	9.96	9.88	-3	27,383	-0.01%
2018/03/05	6	9.93	30	9.93	9.92	-24	28,947	-0.08%
2018/03/02	5	9.93	0	0.00	9.94	5	29,154	0.02%
2018/03/01	6	9.97	0	0.00	10.00	6	29,672	0.02%
2018/02/26	30	10.05	16	10.00	9.98	14	30,146	0.05%
2018/02/22	14	10.04	1	10.00	10.05	13	30,855	0.04%
2018/02/21	0	0.00	2	10.10	10.10	-2	31,707	-0.01%
2018/02/12	34	10.05	4	10.10	10.05	30	32,517	0.09%
2018/02/09	2	9.67	4	9.61	9.87	-2	34,076	-0.01%
2018/02/08	0	0.00	2	9.99	9.95	-2	34,785	-0.01%
2018/02/07	4	9.98	4	9.93	9.87	0	34,968	0.00%
2018/02/06	57	9.64	46	9.77	9.62	11	35,483	0.03%
2018/02/02	0	0.00	14	10.67	10.65	-14	35,985	-0.04%
2018/02/01	0	0.00	10	10.95	10.70	-10	37,578	-0.03%
2018/01/31	3	10.60	9	10.64	10.65	-6	38,486	-0.02%
2018/01/30	84	10.84	60	10.89	10.70	24	39,457	0.06%
2018/01/29	8	10.64	9	10.74	10.80	-1	39,080	0.00%
2018/01/26	2	10.65	0	0.00	10.55	2	39,962	0.01%
2018/01/25	3	10.80	23	10.58	10.55	-20	41,841	-0.05%
2018/01/24	23	10.66	3	10.60	10.65	20	41,877	0.05%
2018/01/23	1	10.50	0	0.00	10.45	1	41,915	0.00%
2018/01/22	0	0.00	0.1	10.65	10.65	-0.1	41,961	0.00%
2018/01/19	0	0.00	5	10.50	10.50	-5	42,084	-0.01%
2018/01/18	69	10.62	0	0.00	10.40	69	42,059	0.16%
2018/01/17	23	10.83	4	10.85	10.70	19	41,748	0.05%
2018/01/16	18	10.46	83	10.61	10.90	-65	40,989	-0.16%
2018/01/15	3	10.10	7	10.15	10.20	-4	39,721	-0.01%
2018/01/12	11	10.13	11	10.10	10.10	0	39,993	0.00%
2018/01/11	0	0.00	50	10.00	9.96	-50	40,371	-0.12%
2018/01/09	11	9.91	0	0.00	10.10	11	41,218	0.03%
2018/01/08	7	10.10	0	0.00	10.10	7	41,096	0.02%
2018/01/05	2	10.30	25	10.20	10.20	-23	41,723	-0.06%
2018/01/04	20	10.25	0	0.00	10.25	20	42,327	0.05%
2018/01/03	0	0.00	16	10.05	10.05	-16	43,108	-0.04%
2018/01/02	0	0.00	1	10.00	10.05	-1	43,334	0.00%