彩晶 (6116)-富邦-竹東券商分點個股進出

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
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股
1768人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/03	0	0.00	4	10.25	10.15	-4	7,906	-0.05%
2024/05/02	0	0.00	4.1	10.16	10.20	-4.1	8,040	-0.05%
2024/04/30	0	0.00	41	10.45	10.35	-41	8,423	-0.49%
2024/04/29	3	10.40	64	10.44	10.45	-61	9,409	-0.65%
2024/04/26	4	10.28	0	0.00	10.25	4	9,423	0.04%
2024/04/25	0	0.00	31	10.10	10.10	-31	9,480	-0.33%
2024/04/24	4	10.09	0	0.00	10.10	4	9,731	0.04%
2024/04/23	20	10.15	13	10.17	10.20	7	9,846	0.07%
2024/04/22	6	9.89	12	9.81	9.84	-6	9,944	-0.06%
2024/04/19	4	10.00	7	10.20	10.00	-3	9,915	-0.03%
2024/04/18	1	10.25	0	0.00	10.20	1	9,852	0.01%
2024/04/17	1	10.05	31	10.10	10.15	-30	9,971	-0.30%
2024/04/16	19	10.09	85	10.07	10.05	-66	10,013	-0.66%
2024/04/15	10.3	10.40	0	0.00	10.35	10.3	10,087	0.10%
2024/04/11	6	10.45	0	0.00	10.45	6	10,867	0.06%
2024/04/10	1	10.80	1	10.90	10.70	0	10,829	0.00%
2024/04/09	3	10.85	20	10.75	10.80	-17	10,823	-0.16%
2024/04/03	0.2	10.50	0	0.00	10.45	0.2	10,823	0.00%
2024/04/02	0	0.00	2	10.65	10.60	-2	10,834	-0.02%
2024/04/01	0	0.00	4	10.60	10.70	-4	10,956	-0.04%
2024/03/27	1	10.70	0	0.00	10.80	1	11,460	0.01%
2024/03/25	0	0.00	2	10.90	10.90	-2	11,464	-0.02%
2024/03/22	0	0.00	1	10.80	10.85	-1	11,506	-0.01%
2024/03/21	0	0.00	2	10.70	10.65	-2	11,401	-0.02%
2024/03/20	5	10.40	13	10.40	10.35	-8	11,378	-0.07%
2024/03/19	3	10.50	0	0.00	10.45	3	11,309	0.03%
2024/03/18	9	10.42	4	10.35	10.40	5	11,260	0.04%
2024/03/15	11	10.71	0	0.00	10.70	11	11,180	0.10%
2024/03/14	0	0.00	3	10.85	10.85	-3	11,085	-0.03%
2024/03/13	2	10.90	0	0.00	10.80	2	11,051	0.02%
2024/03/12	1	11.05	8	11.00	11.10	-7	11,019	-0.06%
2024/03/11	2	10.80	0	0.00	10.90	2	10,992	0.02%
2024/03/08	1	10.70	0	0.00	10.70	1	10,945	0.01%
2024/03/07	57	10.90	1.5	10.93	10.90	55.5	10,910	0.51%
2024/03/06	2	11.05	2.2	11.07	11.05	-0.2	10,797	0.00%
2024/03/05	2	11.10	47.5	11.15	11.10	-45.5	10,729	-0.42%
2024/03/04	1	11.20	1	11.35	11.20	0	10,594	0.00%
2024/03/01	1.5	11.38	46	11.25	11.20	-44.5	10,551	-0.42%
2024/02/26	0	0.00	2	11.60	11.65	-2	10,260	-0.02%
2024/02/23	1	11.75	0	0.00	11.65	1	10,215	0.01%
2024/02/22	0	0.00	10.4	11.75	11.70	-10.4	10,192	-0.10%
2024/02/21	10	11.70	0	0.00	11.70	10	10,271	0.10%
2024/02/19	2.7	12.05	2	12.10	12.05	0.7	10,216	0.01%
2024/02/16	4	11.75	0	0.00	11.85	4	10,159	0.04%
2024/02/02	50	11.65	10	11.55	11.55	40	10,043	0.40%
2024/02/01	4	11.50	0	0.00	11.55	4	10,070	0.04%
2024/01/31	0	0.00	2	11.85	11.80	-2	9,864	-0.02%
2024/01/30	6	11.93	5	11.95	11.85	1	9,798	0.01%
2024/01/29	0	0.00	10	12.06	12.00	-10	9,706	-0.10%
2024/01/26	0	0.00	6	12.28	12.20	-6	9,611	-0.06%
2024/01/25	48	12.20	7.6	12.20	12.20	40.4	9,523	0.42%
2024/01/24	36	12.27	52	12.42	12.30	-16	9,364	-0.17%
2024/01/23	60	12.23	61.5	12.48	12.25	-1.5	8,946	-0.02%
2024/01/22	0	0.00	4	11.68	11.60	-4	7,923	-0.05%
2024/01/19	7	11.46	0	0.00	11.55	7	7,796	0.09%
2024/01/18	3	11.58	19	11.49	11.45	-16	7,637	-0.21%
2024/01/17	6	11.24	0	0.00	11.20	6	7,402	0.08%
2024/01/16	4	11.53	13.3	11.50	11.55	-9.3	7,220	-0.13%
2024/01/15	8.1	11.47	0	0.00	11.45	8.1	6,993	0.12%
2024/01/12	0	0.00	2.3	11.63	11.55	-2.3	6,938	-0.03%
2024/01/11	3	11.82	10	11.65	11.65	-7	6,945	-0.10%
2024/01/09	16	12.25	1	12.25	11.95	15	6,738	0.22%
2024/01/08	10	12.30	107	12.28	12.30	-97	6,523	-1.49%	大賣/
2024/01/05	34.1	11.59	7	11.86	11.85	27.1	5,901	0.46%
2024/01/03	1	11.55	0	0.00	11.50	1	5,694	0.02%
2023/12/29	0	0.00	4	11.83	11.85	-4	5,547	-0.07%
2023/12/28	0	0.00	1	11.75	11.80	-1	5,544	-0.02%
2023/12/27	0	0.00	3.1	11.79	11.80	-3.1	5,596	-0.05%
2023/12/26	51	11.75	21	11.64	11.70	30	5,475	0.55%
2023/12/25	1	11.35	12	11.40	11.40	-11	5,176	-0.21%
2023/12/22	3	11.45	8	11.39	11.30	-5	5,127	-0.10%
2023/12/21	0	0.00	2	11.20	11.20	-2	4,955	-0.04%
2023/12/20	1	11.15	4	11.15	11.15	-3	4,944	-0.06%
2023/12/19	24	10.99	0	0.00	10.95	24	4,894	0.49%
2023/12/15	0	0.00	7	11.28	11.25	-7	4,873	-0.14%
2023/12/14	0	0.00	2	11.20	11.15	-2	4,846	-0.04%
2023/12/12	6	11.18	1	11.25	11.10	5	4,833	0.10%
2023/12/11	0	0.00	10	11.30	11.30	-10	4,769	-0.21%
2023/12/08	2	11.30	0.4	11.25	11.30	1.6	4,771	0.03%
2023/12/07	5	11.32	0	0.00	11.30	5	4,869	0.10%
2023/12/04	7	11.71	4	11.68	11.65	3	4,964	0.06%
2023/12/01	1	11.45	0	0.00	11.35	1	4,924	0.02%
2023/11/28	1	11.35	0	0.00	11.50	1	5,086	0.02%
2023/11/27	1	11.30	0	0.00	11.30	1	5,073	0.02%
2023/11/22	1	11.55	4	11.58	11.55	-3	5,151	-0.06%
2023/11/21	0	0.00	4	11.60	11.60	-4	5,183	-0.08%
2023/11/20	1	11.70	1	11.60	11.65	0	5,219	0.00%
2023/11/17	1	11.35	11	11.37	11.40	-10	5,172	-0.19%
2023/11/15	1	11.35	11	11.18	11.35	-10	5,442	-0.18%
2023/11/14	2	10.80	0	0.00	10.85	2	5,382	0.04%
2023/11/13	3	10.98	2	10.95	10.95	1	5,423	0.02%
2023/11/10	3	11.02	0	0.00	11.00	3	5,525	0.05%
2023/11/09	4	11.09	4	11.13	11.05	0	5,644	0.00%
2023/11/07	5	11.32	0	0.00	11.30	5	5,956	0.08%
2023/11/06	0	0.00	4	11.39	11.45	-4	6,241	-0.06%
2023/11/03	7	11.41	3	11.38	11.30	4	6,375	0.06%
2023/11/02	4	11.20	2	11.25	11.25	2	6,505	0.03%
2023/10/31	1	11.05	0	0.00	11.05	1	6,884	0.01%
2023/10/30	10	11.20	11.3	11.16	11.20	-1.3	7,223	-0.02%
2023/10/26	3	11.23	0	0.00	11.20	3	8,118	0.04%
2023/10/25	2	11.48	3	11.62	11.45	-1	8,468	-0.01%
2023/10/24	0	0.00	1	11.20	11.25	-1	9,474	-0.01%
2023/10/20	1	11.00	1	11.30	11.30	0	9,992	0.00%
2023/10/19	1	11.20	0	0.00	11.25	1	10,138	0.01%
2023/10/18	2	11.25	0	0.00	11.30	2	10,533	0.02%
2023/10/16	3	11.52	1	11.55	11.55	2	11,043	0.02%
2023/10/12	1	11.50	0	0.00	11.65	1	12,130	0.01%
2023/10/11	0.1	11.45	0.1	11.40	11.45	0	12,303	0.00%
2023/10/05	0	0.00	0.1	11.55	11.60	-0.1	13,124	0.00%
2023/10/04	1	11.25	0	0.00	11.35	1	13,284	0.01%
2023/10/02	6	11.53	6	11.51	11.60	0	13,415	0.00%
2023/09/28	1	11.60	0	0.00	11.60	1	13,827	0.01%
2023/09/27	8	11.60	0	0.00	11.60	8	13,910	0.06%
2023/09/26	4	11.76	0.1	11.85	11.70	3.9	14,029	0.03%
2023/09/25	0	0.00	0.2	11.90	12.00	-0.2	14,072	0.00%
2023/09/21	4	11.80	0	0.00	11.80	4	14,707	0.03%
2023/09/20	6	12.04	1	12.10	11.95	5	14,855	0.03%
2023/09/19	1	11.95	0	0.00	11.95	1	15,364	0.01%
2023/09/18	5	12.15	1.2	12.06	12.05	3.8	15,749	0.02%
2023/09/15	1	12.00	4	12.03	12.10	-3	16,469	-0.02%
2023/09/14	1	12.05	0	0.00	12.10	1	16,916	0.01%
2023/09/13	0	0.00	2	11.95	11.95	-2	18,521	-0.01%
2023/09/12	57	11.89	13.5	11.76	11.90	43.5	18,972	0.23%
2023/09/11	5	12.02	6	12.06	11.95	-1	18,975	-0.01%
2023/09/08	5	12.10	0	0.00	12.00	5	19,012	0.03%
2023/09/07	1	12.05	0.3	12.00	12.00	0.7	19,246	0.00%
2023/09/05	0	0.00	12	12.39	12.45	-12	19,376	-0.06%
2023/09/04	2	12.15	0	0.00	12.25	2	19,637	0.01%
2023/08/31	6	12.25	0.6	12.20	12.25	5.4	20,771	0.03%
2023/08/30	1	12.20	0	0.00	12.15	1	21,958	0.00%
2023/08/29	11	12.15	7	12.15	12.20	4	22,038	0.02%
2023/08/28	21	12.29	3	12.20	12.10	18	22,028	0.08%
2023/08/24	0	0.00	1	12.30	12.25	-1	21,925	0.00%
2023/08/23	12	12.20	0	0.00	12.15	12	21,968	0.05%
2023/08/22	54	12.29	1	12.45	12.15	53	21,975	0.24%
2023/08/21	1	12.10	0	0.00	12.20	1	21,765	0.00%
2023/08/18	0	0.00	1	12.30	12.10	-1	21,676	0.00%
2023/08/17	16	11.99	0	0.00	12.10	16	21,588	0.07%
2023/08/16	6	12.12	2	12.18	12.10	4	21,534	0.02%
2023/08/15	3	12.52	1	12.45	12.45	2	21,389	0.01%
2023/08/14	3	12.45	1	12.40	12.40	2	21,301	0.01%
2023/08/11	8	12.89	0	0.00	12.80	8	21,179	0.04%
2023/08/10	1	13.25	13	13.55	13.10	-12	20,977	-0.06%
2023/08/09	2	13.68	1	13.60	13.60	1	20,687	0.00%
2023/08/07	13	13.74	17	13.72	13.75	-4	20,470	-0.02%
2023/08/04	10	13.55	10.5	13.90	13.95	-0.5	20,336	0.00%
2023/08/02	7	13.86	32	13.85	13.75	-25	20,127	-0.12%
2023/08/01	24	14.10	21	14.21	14.10	3	19,781	0.02%
2023/07/31	5	13.96	5	14.08	13.90	0	19,421	0.00%
2023/07/28	0	0.00	22	13.88	13.90	-22	18,955	-0.12%
2023/07/27	54	13.90	34	13.92	13.90	20	18,626	0.11%
2023/07/26	1	13.50	2	13.58	13.50	-1	17,608	-0.01%
2023/07/25	1	13.35	0	0.00	13.40	1	17,412	0.01%
2023/07/24	0	0.00	1	13.70	13.35	-1	17,258	-0.01%
2023/07/21	23	13.56	23	13.60	13.60	0	17,146	0.00%
2023/07/20	53	13.60	0.3	13.60	13.65	52.7	16,793	0.31%
2023/07/19	2	13.78	0	0.00	13.55	2	16,669	0.01%
2023/07/18	8	14.04	9	13.95	13.95	-1	16,591	-0.01%
2023/07/17	11	14.03	61	14.15	14.20	-50	16,395	-0.30%
2023/07/14	2.1	13.85	5.2	13.70	13.65	-3.1	15,825	-0.02%
2023/07/13	1	13.80	37	13.73	13.75	-36	15,788	-0.23%
2023/07/12	1	13.40	0	0.00	13.25	1	15,243	0.01%
2023/07/11	1	13.35	46	13.45	13.45	-45	15,327	-0.29%
2023/07/10	1	13.15	0	0.00	13.05	1	15,365	0.01%
2023/07/07	11	13.15	0	0.00	13.05	11	15,357	0.07%
2023/07/06	57	13.56	16	13.64	13.40	41	15,238	0.27%
2023/07/05	0	0.00	3	13.45	13.35	-3	14,800	-0.02%
2023/07/04	7	13.47	14	13.44	13.50	-7	14,765	-0.05%
2023/07/03	1	13.40	18	13.39	13.30	-17	14,739	-0.12%
2023/06/30	14	13.15	8.6	13.21	13.15	5.4	14,749	0.04%
2023/06/29	15	13.44	27	13.39	13.25	-12	14,645	-0.08%
2023/06/28	1	12.85	0	0.00	12.90	1	14,363	0.01%
2023/06/27	24	13.08	4	13.05	12.90	20	14,242	0.14%
2023/06/26	21	13.63	0	0.00	13.60	21	13,768	0.15%
2023/06/21	11	14.10	13	13.93	14.05	-2	13,412	-0.01%
2023/06/20	34	13.61	0	0.00	13.60	34	12,759	0.27%
2023/06/19	100	13.90	117.5	14.00	13.95	-17.5	12,358	-0.14%	大賣/
2023/06/16	10	13.65	7	13.51	13.45	3	10,970	0.03%
2023/06/15	5.3	13.16	0.1	13.15	13.20	5.3	10,558	0.05%
2023/06/14	0	0.00	83	13.34	13.30	-83	10,630	-0.78%
2023/06/13	3	13.37	13	13.31	13.45	-10	10,751	-0.09%
2023/06/12	0	0.00	3	13.15	13.15	-3	10,632	-0.03%
2023/06/09	5	13.06	20	13.15	13.10	-15	10,551	-0.14%
2023/06/08	3	13.10	9	13.27	13.00	-6	10,657	-0.06%
2023/06/07	71	13.40	8	13.42	13.40	63	10,697	0.59%
2023/06/06	14	13.45	1	13.50	13.25	13	10,694	0.12%
2023/06/05	42	13.51	17	13.26	13.55	25	9,989	0.25%
2023/06/02	2	12.23	13	12.21	12.35	-11	9,109	-0.12%
2023/06/01	0	0.00	1	12.25	12.25	-1	10,228	-0.01%
2023/05/31	0	0.00	1	12.30	12.35	-1	11,352	-0.01%
2023/05/29	2	12.28	60	12.25	12.25	-58	11,490	-0.50%
2023/05/26	2	12.30	1	12.25	12.20	1	11,555	0.01%
2023/05/25	1	12.20	0	0.00	12.20	1	11,682	0.01%
2023/05/22	2	12.45	2	12.40	12.35	0	13,045	0.00%
2023/05/19	1	12.25	1	12.25	12.15	0	13,530	0.00%
2023/05/18	0	0.00	3	12.25	12.25	-3	14,128	-0.02%
2023/05/17	0	0.00	2	12.25	12.20	-2	14,227	-0.01%
2023/05/16	0	0.00	5	12.10	12.10	-5	14,229	-0.04%
2023/05/15	0.5	11.90	10.5	11.90	11.95	-10	14,334	-0.07%
2023/05/12	0.3	11.90	0	0.00	11.85	0.3	14,600	0.00%
2023/05/11	2	11.90	0.4	11.90	11.90	1.6	14,619	0.01%
2023/05/10	40	12.15	4	12.10	12.15	36	14,803	0.24%
2023/05/09	8	12.13	4	12.14	12.10	4	15,012	0.03%
2023/05/08	2	12.05	6.1	12.10	12.00	-4.1	14,987	-0.03%
2023/05/05	8	12.19	2	12.15	12.15	6	15,185	0.04%
2023/05/04	20	12.25	0	0.00	12.10	20	15,612	0.13%
2023/05/03	1	12.35	51	12.35	12.20	-50	15,900	-0.31%
2023/05/02	0	0.00	1	12.45	12.45	-1	16,463	-0.01%
2023/04/28	2	12.35	5	12.25	12.20	-3	16,852	-0.02%
2023/04/27	0	0.00	30	12.55	12.40	-30	16,738	-0.18%
2023/04/26	0	0.00	33	12.50	12.60	-33	16,677	-0.20%
2023/04/25	5	12.69	6	12.58	12.55	-1	16,604	-0.01%
2023/04/24	1	12.90	3	13.05	12.90	-2	16,511	-0.01%
2023/04/21	44	13.20	17	13.15	13.10	27	16,496	0.16%
2023/04/20	2	13.13	0	0.00	13.00	2	16,273	0.01%
2023/04/19	9	12.97	31	13.05	12.90	-22	16,238	-0.14%
2023/04/18	0	0.00	11	13.15	13.20	-11	16,115	-0.07%
2023/04/17	5	13.10	0	0.00	13.15	5	15,961	0.03%
2023/04/14	0	0.00	55	13.20	13.20	-55	15,818	-0.35%
2023/04/13	60	13.11	17	13.10	12.95	43	15,593	0.28%
2023/04/12	3	12.85	0	0.00	13.00	3	15,450	0.02%
2023/04/11	11	12.87	6	12.87	12.85	5	15,468	0.03%
2023/04/10	6	12.81	7	12.81	12.80	-1	15,396	-0.01%
2023/04/07	3	12.95	4	12.80	12.75	-1	15,372	-0.01%
2023/04/06	5	12.70	3	12.70	12.70	2	15,328	0.01%
2023/03/31	10	12.80	0.5	12.85	12.75	9.5	15,231	0.06%
2023/03/30	2	12.60	60	12.60	12.70	-58	15,159	-0.38%
2023/03/29	21	12.60	4	12.65	12.70	17	15,152	0.11%
2023/03/28	7	12.77	9.7	12.71	12.65	-2.7	15,006	-0.02%
2023/03/24	0	0.00	4	12.96	13.00	-4	15,123	-0.03%
2023/03/23	0	0.00	11	12.97	12.90	-11	15,110	-0.07%
2023/03/22	0	0.00	1.2	12.95	12.95	-1.2	15,103	-0.01%
2023/03/21	39	13.08	8	13.19	13.00	31	15,093	0.21%
2023/03/20	3	12.93	0	0.00	12.90	3	14,910	0.02%
2023/03/17	7	12.86	0	0.00	13.00	7	14,965	0.05%
2023/03/16	35.4	12.91	1	13.00	12.80	34.4	14,812	0.23%
2023/03/15	2	13.30	9	13.12	13.00	-7	14,649	-0.05%
2023/03/14	0	0.00	3	13.10	13.10	-3	14,528	-0.02%
2023/03/13	33	13.30	13	13.29	13.40	20	14,465	0.14%
2023/03/10	11	13.06	0	0.00	13.15	11	14,305	0.08%
2023/03/09	8	13.57	1	13.55	13.50	7	13,996	0.05%
2023/03/08	93	13.70	1	13.80	13.85	92	13,832	0.67%
2023/03/07	10	13.78	110	13.89	13.75	-100	13,592	-0.74%	大賣/
2023/03/06	37	13.99	29	14.08	14.00	8	13,323	0.06%
2023/03/03	7	12.92	41	13.40	13.50	-34	12,114	-0.28%
2023/03/02	4	12.59	0	0.00	12.55	4	11,006	0.04%
2023/03/01	10	12.75	4	12.70	12.65	6	10,956	0.05%
2023/02/24	57	12.91	2	12.85	12.80	55	10,895	0.50%
2023/02/23	8	12.98	1	13.05	12.85	7	10,795	0.06%
2023/02/22	25	13.16	7	13.14	13.10	18	10,679	0.17%
2023/02/21	72	13.37	6	13.43	13.35	66	10,328	0.64%
2023/02/20	43	13.40	51	13.31	13.40	-8	10,178	-0.08%
2023/02/17	18	12.99	45	13.07	13.05	-27	9,657	-0.28%
2023/02/16	2	12.35	32	12.67	12.95	-30	9,286	-0.32%
2023/02/15	2	12.15	0	0.00	12.15	2	9,137	0.02%
2023/02/14	45	12.10	0	0.00	12.10	45	9,126	0.49%
2023/02/13	1	11.95	0	0.00	11.85	1	9,179	0.01%
2023/02/10	7	12.07	0	0.00	12.05	7	9,102	0.08%
2023/02/09	3	12.50	1	12.60	12.50	2	8,868	0.02%
2023/02/08	6	12.57	4	12.54	12.60	2	8,880	0.02%
2023/02/07	11	12.32	0	0.00	12.35	11	8,632	0.13%
2023/02/06	7	12.51	2.6	12.61	12.50	4.4	8,425	0.05%
2023/02/03	5	12.64	0	0.00	12.80	5	8,448	0.06%
2023/02/02	2	12.83	27	12.86	12.85	-25	8,305	-0.30%
2023/02/01	3	12.45	8	12.46	12.50	-5	7,957	-0.06%
2023/01/31	13	12.24	22.6	12.33	12.10	-9.6	7,857	-0.12%
2023/01/30	3	12.00	2	12.00	11.90	1	7,321	0.01%
2023/01/17	0	0.00	3	11.27	11.25	-3	6,962	-0.04%
2023/01/13	0	0.00	8	11.45	11.35	-8	7,203	-0.11%
2023/01/12	0	0.00	2	11.60	11.45	-2	7,411	-0.03%
2023/01/11	0	0.00	7	11.56	11.60	-7	7,575	-0.09%
2023/01/10	2	11.55	0	0.00	11.50	2	7,697	0.03%
2023/01/09	1	11.50	0	0.00	11.55	1	8,124	0.01%
2023/01/05	0	0.00	1	11.35	11.25	-1	8,298	-0.01%
2023/01/04	1	11.25	0	0.00	11.30	1	8,490	0.01%
2023/01/03	1	11.25	1	11.30	11.20	0	8,689	0.00%
2022/12/30	1	11.30	0	0.00	11.15	1	8,881	0.01%
2022/12/29	0	0.00	30	11.10	11.25	-30	9,258	-0.32%
2022/12/27	11	11.25	10	11.20	11.15	1	9,738	0.01%
2022/12/26	1	11.15	0	0.00	11.10	1	9,832	0.01%
2022/12/23	30	11.10	1	11.00	11.10	29	10,070	0.29%
2022/12/21	2	10.70	0	0.00	10.75	2	10,575	0.02%
2022/12/20	0	0.00	14	10.91	10.80	-14	10,641	-0.13%
2022/12/19	10	11.20	16	10.82	11.10	-6	10,711	-0.06%
2022/12/16	0	0.00	14	11.00	10.85	-14	10,702	-0.13%
2022/12/15	0	0.00	4	11.15	11.10	-4	10,746	-0.04%
2022/12/14	2	11.25	1	11.15	11.15	1	10,916	0.01%
2022/12/12	0	0.00	1	11.15	11.10	-1	10,944	-0.01%
2022/12/08	0	0.00	3	11.10	11.10	-3	11,061	-0.03%
2022/12/07	2	11.25	0	0.00	11.05	2	11,109	0.02%
2022/12/06	0	0.00	2	11.40	11.25	-2	11,079	-0.02%
2022/12/05	1	11.55	2	11.60	11.50	-1	11,120	-0.01%
2022/12/01	1	11.55	2	11.65	11.65	-1	11,440	-0.01%
2022/11/30	1	11.45	0	0.00	11.40	1	11,452	0.01%
2022/11/29	1	11.30	4	11.31	11.40	-3	11,478	-0.03%
2022/11/28	7	11.29	0	0.00	11.25	7	11,575	0.06%
2022/11/23	9	11.54	5	11.55	11.50	4	11,969	0.03%
2022/11/22	6	11.45	0	0.00	11.35	6	12,042	0.05%
2022/11/21	8	11.52	2	11.45	11.45	6	12,066	0.05%
2022/11/17	2	11.55	0	0.00	11.60	2	12,132	0.02%
2022/11/16	20	11.90	5	12.01	11.80	15	12,208	0.12%
2022/11/15	0	0.00	16.9	12.04	12.05	-16.9	12,511	-0.13%
2022/11/14	25	11.95	12	12.02	11.95	13	13,298	0.10%
2022/11/11	3	11.60	2	11.95	12.00	1	13,271	0.01%
2022/11/10	3	11.45	3	11.60	11.45	0	13,074	0.00%
2022/11/09	8	11.85	4	11.81	11.85	4	13,137	0.03%
2022/11/08	0	0.00	1	11.75	11.75	-1	13,131	-0.01%
2022/11/07	1	11.55	0	0.00	11.65	1	13,156	0.01%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/11/02	0	0.00	1	11.80	11.75	-1	13,516	-0.01%
2022/11/01	1	11.65	0.8	11.65	11.70	0.2	13,567	0.00%
2022/10/28	2	11.30	1	11.50	11.25	1	13,650	0.01%
2022/10/27	2	11.10	9	11.47	11.75	-7	14,169	-0.05%
2022/10/25	6	11.58	0	0.00	11.60	6	14,045	0.04%
2022/10/24	6	11.72	1	11.75	11.60	5	14,263	0.04%
2022/10/21	4	11.80	4	11.90	11.65	0	14,234	0.00%
2022/10/20	1	11.95	0	0.00	12.20	1	14,172	0.01%
2022/10/19	0	0.00	2	12.20	12.30	-2	13,998	-0.01%
2022/10/18	2	12.05	9	12.03	12.20	-7	13,842	-0.05%
2022/10/17	7	12.04	0	0.00	12.10	7	13,717	0.05%
2022/10/14	0	0.00	3	11.95	12.05	-3	13,322	-0.02%
2022/10/13	6	11.75	9	11.75	11.50	-3	13,237	-0.02%
2022/10/12	0	0.00	3	11.98	11.95	-3	13,120	-0.02%
2022/10/11	2	11.83	21	11.99	11.95	-19	13,067	-0.15%
2022/10/07	0	0.00	1	12.25	12.25	-1	12,902	-0.01%
2022/10/06	16	12.07	3	12.10	12.20	13	12,761	0.10%
2022/10/05	0	0.00	13	11.79	11.75	-13	12,474	-0.10%
2022/10/04	51	11.45	40	11.40	11.35	11	12,116	0.09%
2022/10/03	2	11.40	136	11.40	11.35	-134	12,128	-1.10%	大賣/鉅額交易
2022/09/30	7	11.35	148	11.16	11.50	-141	12,296	-1.15%	大賣/鉅額交易
2022/09/29	2	10.70	100	11.28	11.25	-98	12,203	-0.80%
2022/09/28	10	10.65	7	10.65	10.50	3	12,222	0.02%
2022/09/27	1	10.85	67	10.95	11.00	-66	12,164	-0.54%
2022/09/26	10	10.78	159	10.74	10.65	-149	12,182	-1.22%	大賣/鉅額交易
2022/09/23	1	11.35	7	11.30	11.25	-6	12,345	-0.05%
2022/09/22	3	11.13	0	0.00	11.10	3	12,346	0.02%
2022/09/21	2	11.63	0	0.00	11.60	2	12,244	0.02%
2022/09/20	2	11.90	40	11.95	11.85	-38	12,127	-0.31%
2022/09/19	4	12.14	4	12.13	12.05	0	12,195	0.00%
2022/09/16	0	0.00	10	12.32	12.35	-10	12,297	-0.08%
2022/09/15	5	12.38	9	12.37	12.35	-4	12,466	-0.03%
2022/09/14	1	12.15	3	12.05	12.20	-2	12,760	-0.02%
2022/09/13	32	12.20	2	12.25	12.15	30	12,862	0.23%
2022/09/12	6	12.16	127	12.21	12.10	-121	13,147	-0.92%	大賣/鉅額交易
2022/09/08	7	12.22	46	12.28	12.25	-39	13,335	-0.29%
2022/09/07	1	11.55	6	11.84	11.80	-5	13,369	-0.04%
2022/09/06	3	11.88	153	11.95	11.80	-150	13,534	-1.11%	大賣/鉅額交易
2022/09/05	2	12.03	10	12.05	12.00	-8	13,561	-0.06%
2022/09/02	6	11.97	0	0.00	11.95	6	13,521	0.04%
2022/09/01	150	11.97	28	11.99	12.00	122	13,473	0.91%	大買/鉅額交易
2022/08/31	1	11.75	8.3	11.97	11.95	-7.3	13,381	-0.05%
2022/08/30	1	11.75	23	11.84	11.80	-22	13,319	-0.17%
2022/08/29	20	11.50	4	11.48	11.45	16	13,279	0.12%
2022/08/26	0.3	11.57	30	11.68	11.65	-29.7	13,267	-0.22%
2022/08/25	153.2	11.55	0	0.00	11.45	153.2	13,235	1.16%	大買/鉅額交易
2022/08/24	3	11.47	0	0.00	11.50	3	13,451	0.02%
2022/08/23	20.3	11.40	1	11.30	11.35	19.3	13,374	0.14%
2022/08/22	27.5	11.79	141	11.65	11.65	-113.5	13,237	-0.86%	大賣/鉅額交易
2022/08/19	59	11.80	69.1	11.82	12.10	-10.1	12,908	-0.08%
2022/08/18	140	11.10	3	11.05	11.15	137	12,202	1.12%	大買/鉅額交易
2022/08/17	0	0.00	31	11.10	11.25	-31	12,130	-0.26%
2022/08/16	3	10.85	13	10.78	10.80	-10	11,948	-0.08%
2022/08/15	0	0.00	18	10.55	10.55	-18	11,796	-0.15%
2022/08/11	15.1	10.44	6	10.47	10.45	9.1	11,834	0.08%
2022/08/10	5	10.15	3	10.17	10.20	2	11,826	0.02%
2022/08/09	1	10.25	2	10.20	10.20	-1	11,817	-0.01%
2022/08/08	1	10.10	0.6	10.15	10.15	0.4	11,854	0.00%
2022/08/05	5	10.05	2	10.05	10.10	3	11,853	0.03%
2022/08/04	1.6	10.01	0	0.00	10.00	1.6	11,941	0.01%
2022/08/03	12	10.18	0	0.00	10.10	12	11,891	0.10%
2022/08/02	5	9.76	6	9.72	9.71	-1	11,474	-0.01%
2022/08/01	10	9.75	10	9.80	9.86	0	11,598	0.00%
2022/07/29	6	9.65	12	9.70	9.76	-6	11,598	-0.05%
2022/07/28	1	9.93	0	0.00	9.92	1	11,435	0.01%
2022/07/25	4	10.34	4	10.30	10.30	0	11,537	0.00%
2022/07/22	1	10.40	1.1	10.31	10.30	-0.1	11,748	0.00%
2022/07/21	0	0.00	1	10.30	10.30	-1	12,041	-0.01%
2022/07/20	0	0.00	8	10.36	10.25	-8	12,415	-0.06%
2022/07/19	3	10.15	2	10.15	10.20	1	12,713	0.01%
2022/07/18	2	10.10	0	0.00	10.15	2	13,027	0.02%
2022/07/14	0	0.00	6	10.06	10.15	-6	13,318	-0.05%
2022/07/13	3	10.02	2	10.00	10.10	1	13,388	0.01%
2022/07/12	1	9.67	2	9.74	9.70	-1	13,356	-0.01%
2022/07/11	2	10.00	0	0.00	10.00	2	13,293	0.02%
2022/07/08	0	0.00	7	10.34	10.35	-7	13,265	-0.05%
2022/07/07	5	9.86	0.2	10.05	10.00	4.8	13,159	0.04%
2022/07/06	16	10.12	0.2	10.05	9.83	15.8	13,198	0.12%
2022/07/05	0	0.00	19	9.89	9.90	-19	13,024	-0.15%
2022/07/04	15	9.72	26	9.83	9.66	-11	13,030	-0.08%
2022/07/01	8	10.02	14	10.16	9.65	-6	13,175	-0.05%
2022/06/30	30	10.28	22	10.18	10.15	8	13,005	0.06%
2022/06/29	6	10.59	6	10.59	10.55	0	13,003	0.00%
2022/06/28	10	10.65	12	10.69	10.60	-2	13,086	-0.02%
2022/06/24	7.2	10.31	7	10.30	10.30	0.2	13,110	0.00%
2022/06/23	2.1	10.10	5	10.15	10.00	-2.9	13,199	-0.02%
2022/06/22	3.1	10.04	16	10.05	10.00	-12.9	12,990	-0.10%
2022/06/21	2	10.55	39.1	10.48	10.65	-37.1	12,619	-0.29%
2022/06/20	14	10.89	7	10.79	10.45	7	12,644	0.06%
2022/06/17	18	11.45	2	11.45	11.30	16	12,419	0.13%
2022/06/16	1	11.95	1	12.00	11.75	0	12,305	0.00%
2022/06/15	10	13.05	5	13.10	13.05	5	12,223	0.04%
2022/06/14	9	13.07	0	0.00	13.05	9	12,241	0.07%
2022/06/13	2	13.15	2	13.15	13.10	0	12,501	0.00%
2022/06/10	0	0.00	3	13.30	13.35	-3	12,786	-0.02%
2022/06/09	1	13.40	10	13.40	13.40	-9	13,040	-0.07%
2022/06/08	1	13.20	0	0.00	13.20	1	12,989	0.01%
2022/06/07	0	0.00	2	13.10	13.20	-2	13,035	-0.02%
2022/06/06	0	0.00	1	12.90	13.05	-1	13,019	-0.01%
2022/06/02	0	0.00	1	12.90	12.90	-1	13,168	-0.01%
2022/06/01	7	12.92	2	12.93	12.95	5	13,306	0.04%
2022/05/31	2	12.50	0	0.00	12.50	2	13,178	0.02%
2022/05/27	1	12.50	0	0.00	12.50	1	13,158	0.01%
2022/05/26	1	12.55	5	12.40	12.40	-4	13,188	-0.03%
2022/05/25	2	12.25	15	12.18	12.20	-13	13,157	-0.10%
2022/05/24	4	12.25	0	0.00	12.20	4	13,375	0.03%
2022/05/20	2	12.40	0	0.00	12.40	2	13,588	0.01%
2022/05/19	0.1	12.55	1	12.50	12.55	-1	13,777	-0.01%
2022/05/18	4	12.83	8	12.77	12.85	-4	13,778	-0.03%
2022/05/17	1	12.40	4	12.53	12.45	-3	13,635	-0.02%
2022/05/16	0	0.00	23	12.35	12.45	-23	13,720	-0.17%
2022/05/12	4	12.31	20	12.38	12.20	-16	14,331	-0.11%
2022/05/11	5.1	12.23	3	12.27	12.25	2.1	14,436	0.01%
2022/05/10	4.6	12.55	3	12.45	12.50	1.6	14,697	0.01%
2022/05/09	18	12.43	3	12.47	12.40	15	15,443	0.10%
2022/05/06	1	13.05	1	13.05	13.05	0	15,546	0.00%
2022/05/05	9	13.41	1	13.35	13.35	8	15,600	0.05%
2022/05/04	3	13.32	0	0.00	13.25	3	15,619	0.02%
2022/05/03	2	13.40	2	13.40	13.40	0	15,778	0.00%
2022/04/29	5	13.27	15	13.24	13.15	-10	15,867	-0.06%
2022/04/28	5	13.35	17	13.22	13.35	-12	16,121	-0.07%
2022/04/27	1	12.55	5	12.45	12.90	-4	16,718	-0.02%
2022/04/26	12.1	13.05	17	12.98	13.05	-5	16,485	-0.03%
2022/04/25	10.1	13.04	20	13.05	13.00	-9.9	16,194	-0.06%
2022/04/22	33	13.75	10	13.75	13.60	23	15,926	0.14%
2022/04/21	1	14.20	132	14.15	13.90	-131	15,811	-0.83%	大賣/鉅額交易
2022/04/20	0	0.00	6	14.10	14.30	-6	15,724	-0.04%
2022/04/19	8	14.07	3	13.95	13.95	5	15,608	0.03%
2022/04/18	2.1	13.83	10	13.80	13.85	-7.9	15,731	-0.05%
2022/04/15	6	14.05	10	14.05	14.05	-4	15,887	-0.03%
2022/04/14	5	14.28	44.5	14.30	14.25	-39.5	16,090	-0.25%
2022/04/13	1	14.30	255	14.35	14.40	-254	16,402	-1.55%	大賣/鉅額交易
2022/04/12	275	14.15	5	14.10	14.10	270	16,544	1.63%	大買/鉅額交易
2022/04/11	14.4	14.50	13	14.31	14.15	1.4	16,647	0.01%
2022/04/07	22.2	15.04	0	0.00	14.70	22.2	17,386	0.13%
2022/04/06	6.1	15.17	10	15.15	15.15	-3.9	17,352	-0.02%
2022/04/01	2.1	15.25	3	15.25	15.35	-0.9	17,900	-0.01%
2022/03/31	11.3	15.48	10	15.58	15.45	1.3	19,343	0.01%
2022/03/30	6	15.62	7	15.60	15.60	-1	19,430	-0.01%
2022/03/29	15	15.54	7	15.52	15.55	8	19,615	0.04%
2022/03/28	23	15.64	3	15.72	15.70	20	19,812	0.10%
2022/03/25	11	16.01	6	15.99	16.00	5	20,143	0.02%
2022/03/24	7	16.10	2	16.10	16.10	5	20,766	0.02%
2022/03/23	15	16.27	4	16.21	16.20	11	21,741	0.05%
2022/03/22	3	16.12	4	16.05	16.15	-1	22,014	0.00%
2022/03/21	4	16.04	2	16.00	16.05	2	22,347	0.01%
2022/03/18	6	16.17	3	16.28	16.10	3	22,421	0.01%
2022/03/17	16	16.48	7	16.38	16.40	9	22,359	0.04%
2022/03/16	39	16.29	38	16.53	16.15	1	22,504	0.00%
2022/03/15	20	16.40	27	16.41	16.40	-7	23,078	-0.03%
2022/03/14	26	16.29	20	16.15	16.30	6	23,355	0.03%
2022/03/11	0	0.00	12	15.91	15.85	-12	23,983	-0.05%
2022/03/10	32	15.95	22	15.97	15.95	10	24,102	0.04%
2022/03/09	6	15.69	0	0.00	15.70	6	24,333	0.02%
2022/03/08	17	15.66	6	15.73	15.60	11	24,432	0.05%
2022/03/07	11	15.65	4	15.68	15.75	7	24,529	0.03%
2022/03/04	7	16.26	3	16.05	16.05	4	24,702	0.02%
2022/03/03	2	16.30	7	16.31	16.20	-5	24,982	-0.02%
2022/03/01	5	16.12	42	16.08	16.20	-37	25,720	-0.14%
2022/02/25	12	15.91	44	15.84	15.85	-32	25,828	-0.12%
2022/02/24	31	15.90	1	15.95	15.65	30	26,071	0.12%
2022/02/23	2	16.08	2	16.15	16.05	0	26,383	0.00%
2022/02/22	28	16.05	10	16.03	16.05	18	27,804	0.06%
2022/02/21	58	16.37	16	16.13	16.45	42	29,701	0.14%
2022/02/18	5	16.20	7	16.24	16.25	-2	29,904	-0.01%
2022/02/17	52.1	16.30	126	16.30	16.30	-73.9	30,268	-0.24%	大賣/
2022/02/16	8	16.34	5	16.25	16.30	3	30,499	0.01%
2022/02/15	45.5	16.23	0	0.00	16.05	45.5	30,853	0.15%
2022/02/14	19	16.16	11	16.54	16.20	8	31,207	0.03%
2022/02/11	18	17.05	23	17.02	17.00	-5	31,057	-0.02%
2022/02/10	30	17.67	9	17.49	17.55	21	31,333	0.07%
2022/02/09	18	17.67	73	17.46	17.70	-55	31,685	-0.17%
2022/02/08	19	16.78	15	16.75	16.85	4	32,959	0.01%
2022/02/07	1	16.15	12	16.46	16.60	-11	33,037	-0.03%
2022/01/26	18	16.06	4	16.10	16.05	14	33,463	0.04%
2022/01/25	31	16.11	22	16.05	16.00	9	33,890	0.03%
2022/01/24	16	16.42	4	16.44	16.45	12	34,005	0.04%
2022/01/21	26	16.92	15	17.05	16.85	11	34,378	0.03%
2022/01/20	96	17.41	33	17.22	17.40	63	36,213	0.17%
2022/01/19	21.8	16.60	0	0.00	16.75	21.8	35,509	0.06%
2022/01/18	5	16.70	37	16.72	16.70	-32	35,499	-0.09%
2022/01/17	2	16.45	2	16.43	16.70	0	35,557	0.00%
2022/01/14	8	16.21	0	0.00	16.45	8	35,805	0.02%
2022/01/13	3	16.60	0	0.00	16.60	3	35,823	0.01%
2022/01/12	11	16.85	7	16.83	16.75	4	36,046	0.01%
2022/01/11	10	16.99	0	0.00	16.95	10	36,378	0.03%
2022/01/10	4	16.74	0	0.00	17.00	4	36,571	0.01%
2022/01/07	8	16.58	5	16.55	16.55	3	36,644	0.01%
2022/01/06	5	17.03	52	16.90	16.90	-47	36,878	-0.13%
2022/01/05	9	17.41	18	17.37	17.30	-9	36,778	-0.02%
2022/01/04	6	17.66	6	17.80	17.65	0	36,928	0.00%
2022/01/03	10	17.84	164	17.85	17.75	-154	36,955	-0.42%	大賣/鉅額交易
2021/12/30	140	18.10	120	18.12	18.10	20	36,797	0.05%	大買/大賣/
2021/12/29	2	17.70	11	17.75	17.80	-9	36,356	-0.02%
2021/12/28	64	17.98	51	17.80	17.80	13	36,662	0.04%
2021/12/27	101	17.70	76	17.82	17.90	25	36,600	0.07%	大買/
2021/12/24	12	17.08	5	17.05	17.15	7	35,416	0.02%
2021/12/23	20	17.12	0	0.00	17.15	20	35,575	0.06%
2021/12/22	32	17.36	49	17.25	17.25	-17	35,642	-0.05%
2021/12/21	2	17.20	112.5	17.13	17.15	-110.5	35,657	-0.31%	大賣/鉅額交易
2021/12/20	136	17.10	29	17.01	17.15	107	35,737	0.30%	大買/鉅額交易
2021/12/17	3	16.65	83	16.72	16.90	-80	35,475	-0.23%
2021/12/16	23	16.68	2.5	16.53	16.50	20.5	34,856	0.06%
2021/12/15	3	16.20	2	16.40	16.35	1	34,964	0.00%
2021/12/14	0.2	16.00	46	15.90	15.80	-45.8	34,836	-0.13%
2021/12/13	31	16.29	6	16.16	16.10	25	34,785	0.07%
2021/12/10	33	16.15	36	16.31	16.15	-3	34,865	-0.01%
2021/12/09	22	16.78	77	16.76	16.45	-55	34,599	-0.16%
2021/12/08	9	16.37	21.3	16.47	16.40	-12.3	33,827	-0.04%
2021/12/07	82	16.25	80.2	16.28	16.35	1.8	33,695	0.01%
2021/12/06	0	0.00	23	15.77	15.80	-23	33,028	-0.07%
2021/12/03	4	15.85	11	15.95	15.75	-7	33,168	-0.02%
2021/12/02	1	15.65	3	15.47	15.55	-2	33,516	-0.01%
2021/12/01	16	15.59	43.1	15.62	15.65	-27.1	34,562	-0.08%
2021/11/30	34	15.44	3	15.47	15.35	31	34,801	0.09%
2021/11/29	27	15.29	53	14.91	15.30	-26	34,841	-0.07%
2021/11/26	40.5	15.54	31	15.69	15.35	9.5	35,024	0.03%
2021/11/25	1	16.05	23	16.07	16.05	-22	34,955	-0.06%
2021/11/24	9	16.14	0	0.00	16.15	9	35,096	0.03%
2021/11/23	37	16.07	29.6	16.07	16.10	7.4	35,572	0.02%
2021/11/22	69	16.27	78	16.50	16.20	-9	35,557	-0.03%
2021/11/19	109	16.41	72	16.44	16.25	37	35,949	0.10%	大買/
2021/11/18	105	15.93	252.4	15.78	15.95	-147.4	35,535	-0.41%	大買/大賣/鉅額交易
2021/11/17	45	15.14	38	15.10	15.15	7	33,954	0.02%
2021/11/16	5	14.91	9	14.85	14.80	-4	34,161	-0.01%
2021/11/15	32	15.16	34	15.18	15.15	-2	34,204	-0.01%
2021/11/12	48	14.92	107	14.86	15.15	-59	34,360	-0.17%	大賣/
2021/11/11	34	14.70	7	14.85	14.65	27	34,336	0.08%
2021/11/10	19	14.87	25.2	14.95	14.85	-6.2	34,415	-0.02%
2021/11/09	21.1	15.19	11	15.13	15.10	10.1	34,858	0.03%
2021/11/08	25	15.41	34	15.36	15.45	-9	34,649	-0.03%
2021/11/05	164.1	15.25	65	15.28	15.30	99.1	34,789	0.28%	大買/
2021/11/04	101	14.46	0	0.00	14.45	101	33,372	0.30%	大買/鉅額交易
2021/11/03	17	14.53	22	14.51	14.50	-5	35,004	-0.01%
2021/11/02	20	14.24	11	14.23	14.10	9	35,159	0.03%
2021/11/01	15	14.09	1	14.10	14.05	14	37,604	0.04%
2021/10/29	30	14.19	286	14.15	14.10	-256	41,173	-0.62%	大賣/鉅額交易
2021/10/28	468.1	14.13	16	14.24	14.00	452.1	41,266	1.10%	大買/鉅額交易
2021/10/27	3	13.75	32	13.65	13.70	-29	39,546	-0.07%
2021/10/26	0	0.00	6	13.60	13.55	-6	40,008	-0.01%
2021/10/25	5	13.70	8	13.63	13.65	-3	40,438	-0.01%
2021/10/22	1.1	13.45	5	13.38	13.40	-4	41,792	-0.01%
2021/10/21	0	0.00	29	13.80	13.80	-29	42,031	-0.07%
2021/10/20	1	14.00	6	13.76	13.65	-5	42,833	-0.01%
2021/10/19	21	13.56	25	13.87	13.85	-4	43,495	-0.01%
2021/10/18	18	13.53	0	0.00	13.40	18	44,455	0.04%
2021/10/15	33	13.78	5	13.81	13.65	28	45,881	0.06%
2021/10/14	12	13.63	24	13.66	13.65	-12	46,426	-0.03%
2021/10/12	6	14.16	45.4	14.32	13.90	-39.4	47,690	-0.08%
2021/10/08	4	14.95	1	15.00	14.70	3	48,467	0.01%
2021/10/07	0	0.00	27	14.76	14.75	-27	50,686	-0.05%
2021/10/06	38.1	14.84	1	14.80	14.50	37.1	52,061	0.07%
2021/10/05	0	0.00	8	14.62	14.70	-8	53,002	-0.02%
2021/10/04	6	14.01	22	14.36	14.00	-16	55,702	-0.03%
2021/10/01	16	14.86	1	14.85	14.70	15	63,252	0.02%
2021/09/30	4	15.28	1	15.50	15.20	3	63,846	0.00%
2021/09/29	17	15.24	10	15.39	15.30	7	64,336	0.01%
2021/09/28	18.5	15.48	0	0.00	15.45	18.5	65,706	0.03%
2021/09/27	11	15.93	5.8	15.94	15.95	5.3	69,028	0.01%
2021/09/24	29	15.50	3	15.50	15.55	26	69,663	0.04%
2021/09/23	3	15.25	18	15.08	15.25	-15	70,495	-0.02%
2021/09/22	2.5	14.67	16	14.60	14.75	-13.5	72,021	-0.02%
2021/09/17	2	15.23	4	15.28	15.35	-2	73,524	0.00%
2021/09/16	1	15.20	8	15.26	15.15	-7	75,175	-0.01%
2021/09/15	2	15.60	2	15.50	15.35	0	76,813	0.00%
2021/09/14	21	15.48	5	15.55	15.45	16	79,008	0.02%
2021/09/13	1	15.45	16	15.51	15.70	-15	81,024	-0.02%
2021/09/10	20	15.72	31	15.63	15.70	-11	83,880	-0.01%
2021/09/09	45	15.35	2	15.38	15.40	43	89,987	0.05%
2021/09/08	6	15.38	61	15.39	15.30	-55	93,439	-0.06%
2021/09/07	15	15.61	10	15.46	15.75	5	96,669	0.01%
2021/09/06	26	15.40	61	15.14	15.30	-35	97,950	-0.04%
2021/09/03	70	15.97	2	15.75	15.75	68	99,545	0.07%
2021/09/02	38	16.04	19	16.07	16.00	19	101,778	0.02%
2021/09/01	14	16.45	68	16.53	16.40	-54	104,264	-0.05%
2021/08/31	23.1	16.03	29	16.05	16.10	-5.9	106,530	-0.01%
2021/08/30	12	16.45	12.5	16.41	16.40	-0.5	112,518	0.00%
2021/08/27	64	16.71	84	16.82	16.65	-20	116,763	-0.02%
2021/08/26	6	16.50	0	0.00	16.50	6	121,604	0.00%
2021/08/25	64	16.51	41	16.69	16.50	23	126,585	0.02%
2021/08/24	58	16.31	8	16.58	16.20	50	134,023	0.04%
2021/08/23	80	17.11	11	17.15	17.15	69	139,189	0.05%
2021/08/20	27.5	17.52	131	17.50	17.35	-103.5	142,840	-0.07%	大賣/鉅額交易
2021/08/19	27	18.07	6	18.23	18.00	21	144,936	0.01%
2021/08/18	10	18.40	17	18.61	18.75	-7	147,518	0.00%
2021/08/17	18	18.31	69	18.33	18.20	-51	152,240	-0.03%
2021/08/16	34	18.17	116	18.14	18.20	-82	156,138	-0.05%	大賣/
2021/08/13	80	18.72	31	18.96	18.60	49	159,363	0.03%
2021/08/12	5	19.15	36	19.21	19.10	-31	163,069	-0.02%
2021/08/11	48	19.25	101	19.26	19.10	-53	166,411	-0.03%	大賣/
2021/08/10	74	19.41	19	19.38	19.15	55	166,244	0.03%
2021/08/09	137	19.93	23	19.83	19.65	114	169,040	0.07%	大買/鉅額交易
2021/08/06	32	20.57	37	20.70	20.65	-5	168,295	0.00%
2021/08/05	88	20.90	54	21.06	20.75	34	169,316	0.02%
2021/08/04	99	20.98	248.1	20.93	21.55	-149.1	167,750	-0.09%	大賣/鉅額交易
2021/08/03	15	19.61	3	19.87	19.60	12	165,072	0.01%
2021/08/02	7	19.29	7	19.36	19.50	0	165,346	0.00%
2021/07/30	45	19.23	45	19.28	18.95	0	166,213	0.00%
2021/07/29	73	19.21	66	19.15	19.20	7	167,520	0.00%
2021/07/28	65	18.99	22	19.17	19.10	43	168,461	0.03%
2021/07/27	81	19.83	33	19.65	19.50	48	167,817	0.03%
2021/07/26	52	20.25	58.2	20.41	20.15	-6.2	168,991	0.00%
2021/07/23	51	19.65	63	19.79	19.90	-12	174,829	-0.01%
2021/07/22	85	19.54	209.2	19.45	19.25	-124.2	181,060	-0.07%	大賣/鉅額交易
2021/07/21	86.1	19.18	54	19.25	18.90	32.1	185,351	0.02%
2021/07/20	199	20.00	116.2	19.99	19.95	82.8	188,577	0.04%	大買/大賣/
2021/07/19	84	20.37	22.1	20.33	20.35	61.9	195,515	0.03%
2021/07/16	51.2	20.91	11	20.96	20.70	40.2	204,728	0.02%
2021/07/15	36	20.68	48	20.86	21.10	-12	207,969	-0.01%
2021/07/14	213	21.22	111	21.69	20.85	102	209,517	0.05%	大買/大賣/鉅額交易
2021/07/13	86.1	22.55	102.2	22.41	22.30	-16.1	210,191	-0.01%	大賣/
2021/07/12	73.2	22.31	20	22.18	22.15	53.2	210,295	0.03%
2021/07/09	177	22.60	59.8	22.52	22.40	117.2	211,543	0.06%	大買/鉅額交易
2021/07/08	299.1	23.20	353.7	23.62	22.95	-54.6	213,078	-0.03%	大買/大賣/
2021/07/07	40	22.08	63	22.21	21.90	-23	211,524	-0.01%
2021/07/06	29	22.23	31	22.28	22.15	-2	213,873	0.00%
2021/07/05	87	22.61	64	22.64	22.65	23	216,773	0.01%
2021/07/02	88	22.83	140.4	22.74	22.80	-52.4	217,536	-0.02%	大賣/
2021/07/01	77	22.10	72	22.08	21.90	5	217,824	0.00%
2021/06/30	42	21.98	69	21.97	22.10	-27	219,200	-0.01%
2021/06/29	122.2	22.38	132	22.24	22.00	-9.9	220,106	0.00%	大買/大賣/
2021/06/28	78	22.83	94.2	22.82	23.00	-16.2	220,859	-0.01%
2021/06/25	73	22.80	55.1	22.92	22.45	17.9	226,567	0.01%
2021/06/24	46.5	22.63	28	22.82	22.50	18.5	229,600	0.01%
2021/06/23	19	22.63	159.1	22.82	22.75	-140.1	230,016	-0.06%	大賣/鉅額交易
2021/06/22	91	22.71	250	22.19	22.05	-159	229,370	-0.07%	大賣/鉅額交易
2021/06/21	218	22.47	175	22.54	22.40	43	229,444	0.02%	大買/大賣/
2021/06/18	492	22.71	139.6	22.86	22.30	352.4	228,884	0.15%	大買/大賣/鉅額交易
2021/06/17	72	21.28	157.1	21.50	22.15	-85.1	224,245	-0.04%	大賣/
2021/06/16	179	20.76	128.8	20.77	20.15	50.2	221,465	0.02%	大買/大賣/
2021/06/15	164	22.10	48	22.09	21.90	116	218,620	0.05%	大買/鉅額交易
2021/06/11	159	22.55	136.3	22.36	22.75	22.7	216,927	0.01%	大買/大賣/
2021/06/10	127	21.91	47	21.90	21.85	80	214,422	0.04%	大買/
2021/06/09	190	23.14	67.5	23.06	22.40	122.5	211,901	0.06%	大買/鉅額交易
2021/06/08	93.5	23.72	192	23.72	23.50	-98.5	209,416	-0.05%	大賣/
2021/06/07	288	25.00	193	25.01	24.20	95	207,357	0.05%	大買/大賣/
2021/06/04	294.5	24.66	294.1	24.70	24.60	0.4	201,513	0.00%	大買/大賣/
2021/06/03	149.5	24.33	278.2	24.48	24.30	-128.7	197,393	-0.07%	大買/大賣/鉅額交易
2021/06/02	282.1	24.34	264.1	24.20	23.90	18	192,372	0.01%	大買/大賣/
2021/06/01	530	24.27	257	24.41	24.05	273	187,830	0.15%	大買/大賣/鉅額交易
2021/05/31	132	22.36	412	22.77	23.40	-280	180,490	-0.16%	大買/大賣/鉅額交易
2021/05/28	247	21.10	301	21.36	21.30	-54	175,194	-0.03%	大買/大賣/
2021/05/27	80	20.05	82	20.36	20.20	-2	172,741	0.00%
2021/05/26	173	20.56	68	20.59	20.20	105	171,745	0.06%	大買/鉅額交易
2021/05/25	133	20.73	158	20.87	20.80	-25	172,667	-0.01%	大買/大賣/
2021/05/24	103	19.28	157	19.37	19.70	-54	171,172	-0.03%	大買/大賣/
2021/05/21	134	19.35	98	19.46	19.20	36	168,330	0.02%	大買/
2021/05/20	192	19.31	179	19.28	18.80	13	166,761	0.01%	大買/大賣/
2021/05/19	96	19.00	106	19.20	19.65	-10	164,667	-0.01%	大賣/
2021/05/18	0	0.00	34	17.80	17.90	-34	162,294	-0.02%
2021/05/17	211	17.51	360.3	17.46	16.30	-149.3	163,142	-0.09%	大買/大賣/鉅額交易
2021/05/14	129	18.18	28	17.69	17.95	101	160,995	0.06%	大買/鉅額交易
2021/05/13	77.1	17.74	68	17.16	17.75	9.1	163,731	0.01%
2021/05/12	144.1	18.87	165	19.29	18.60	-20.9	166,531	-0.01%	大買/大賣/
2021/05/11	111	20.80	21.5	20.95	20.65	89.5	166,352	0.05%	大買/
2021/05/10	103	23.08	68	22.97	22.90	35	166,427	0.02%	大買/
2021/05/07	43	23.03	39.2	22.33	23.40	3.8	166,980	0.00%
2021/05/06	118.1	22.53	59	22.35	21.30	59.1	166,794	0.04%	大買/
2021/05/05	97.7	23.77	65	23.49	23.50	32.7	166,123	0.02%
2021/05/04	43	24.06	382	23.90	23.65	-339	166,468	-0.20%	大賣/鉅額交易
2021/05/03	208	26.67	233	26.76	26.25	-25	166,838	-0.01%	大買/大賣/
2021/04/29	537.3	29.52	351.7	29.12	29.15	185.6	165,710	0.11%	大買/大賣/鉅額交易
2021/04/28	496.5	28.08	280.3	28.13	28.85	216.2	160,333	0.13%	大買/大賣/鉅額交易
2021/04/27	214.2	25.53	332.6	25.90	26.25	-118.4	154,945	-0.08%	大買/大賣/鉅額交易
2021/04/26	456	24.25	243.5	24.30	24.20	212.5	150,596	0.14%	大買/大賣/鉅額交易
2021/04/23	497	23.07	494.7	23.15	23.95	2.3	146,878	0.00%	大買/大賣/
2021/04/22	433.5	22.68	421.8	22.64	22.50	11.7	140,627	0.01%	大買/大賣/
2021/04/21	80.2	19.92	290.3	20.75	21.15	-210.1	131,819	-0.16%	大賣/鉅額交易
2021/04/20	70.7	19.02	135.4	19.16	19.25	-64.8	130,292	-0.05%	大賣/
2021/04/19	93	18.69	179.2	18.81	18.90	-86.2	129,559	-0.07%	大賣/
2021/04/16	32	18.43	58.1	18.24	18.60	-26.1	127,514	-0.02%
2021/04/15	290	18.25	122	18.36	18.20	168	126,478	0.13%	大買/大賣/鉅額交易
2021/04/14	142	18.29	138.6	18.17	18.30	3.4	124,728	0.00%	大買/大賣/
2021/04/13	470	19.03	188.6	18.93	18.55	281.4	121,260	0.23%	大買/大賣/鉅額交易
2021/04/12	209	18.18	430	18.45	18.85	-221	115,421	-0.19%	大買/大賣/鉅額交易
2021/04/09	143	17.17	207.1	17.11	17.15	-64.1	112,717	-0.06%	大買/大賣/
2021/04/08	174	16.50	91	16.47	16.50	83	110,854	0.07%	大買/
2021/04/07	131	16.00	285	16.11	16.40	-154	109,735	-0.14%	大買/大賣/鉅額交易
2021/04/06	406	15.78	319	15.86	15.65	87	108,193	0.08%	大買/大賣/
2021/04/01	82	15.42	109.5	15.38	15.70	-27.5	107,678	-0.03%	大賣/
2021/03/31	249	15.48	36	15.46	15.40	213	106,907	0.20%	大買/鉅額交易
2021/03/30	982	15.36	649.3	15.41	15.65	332.7	105,416	0.32%	大買/大賣/鉅額交易
2021/03/29	281	14.73	524.6	14.81	15.15	-243.6	98,553	-0.25%	大買/大賣/鉅額交易
2021/03/26	171	13.79	275	13.83	13.80	-104	95,196	-0.11%	大買/大賣/鉅額交易
2021/03/25	67	13.69	105.5	13.58	13.45	-38.5	94,588	-0.04%	大賣/
2021/03/24	137	13.48	103.3	13.60	13.65	33.7	93,874	0.04%	大買/大賣/
2021/03/23	130	13.55	108	13.37	13.20	22	92,716	0.02%	大買/大賣/
2021/03/22	187	12.99	194	13.10	13.25	-7	91,335	-0.01%	大買/大賣/
2021/03/19	25	12.66	6	12.68	12.70	19	91,556	0.02%
2021/03/18	7	12.94	51.4	12.97	12.85	-44.4	94,542	-0.05%
2021/03/17	1	12.80	16	12.80	12.75	-15	96,454	-0.02%
2021/03/16	11	12.79	41.3	12.77	12.70	-30.3	99,621	-0.03%
2021/03/15	2	12.73	41	12.70	12.65	-39	102,359	-0.04%
2021/03/12	15	12.79	101	12.80	12.80	-86	104,727	-0.08%	大賣/
2021/03/11	35	12.91	42	12.87	12.85	-7	111,263	-0.01%
2021/03/10	0	0.00	24	12.63	12.60	-24	117,133	-0.02%
2021/03/09	13	12.28	1	12.20	12.35	12	119,843	0.01%
2021/03/08	73	12.32	10	12.36	12.20	63	123,503	0.05%
2021/03/05	104	12.31	84	12.31	12.25	20	128,008	0.02%	大買/
2021/03/04	39	12.63	33	12.58	12.60	6	129,789	0.00%
2021/03/03	17	12.79	96	12.75	12.90	-79	129,956	-0.06%
2021/03/02	140	13.05	11	13.30	12.65	129	129,753	0.10%	大買/鉅額交易
2021/02/26	193.2	13.44	79	13.37	13.20	114.2	129,022	0.09%	大買/鉅額交易
2021/02/25	147	13.89	329.4	13.89	13.70	-182.4	127,918	-0.14%	大買/大賣/鉅額交易
2021/02/24	112	13.76	166.2	13.69	13.40	-54.2	124,477	-0.04%	大買/大賣/
2021/02/23	57	13.33	79.9	13.27	13.40	-22.9	121,039	-0.02%
2021/02/22	240	13.29	152	13.28	13.25	88	120,120	0.07%	大買/大賣/
2021/02/19	270	13.04	70.4	13.07	13.00	199.6	118,117	0.17%	大買/鉅額交易
2021/02/18	55	12.62	28	12.68	12.75	27	116,023	0.02%
2021/02/17	110	12.81	43	12.78	12.75	67	115,120	0.06%	大買/
2021/02/05	48	12.93	45	12.90	12.85	3	114,076	0.00%
2021/02/04	71	13.09	114	13.30	13.00	-43	113,295	-0.04%	大賣/
2021/02/03	66	12.91	253	12.96	13.05	-187	110,178	-0.17%	大賣/鉅額交易
2021/02/02	29	12.46	15	12.57	12.40	14	106,475	0.01%
2021/02/01	0	0.00	10	12.31	12.30	-10	105,949	-0.01%
2021/01/29	24	12.23	26	12.28	12.10	-2	107,088	0.00%
2021/01/28	4	11.71	26.7	11.78	11.85	-22.7	106,842	-0.02%
2021/01/27	23	12.22	3	12.12	12.10	20	107,419	0.02%
2021/01/26	49	12.66	69	12.75	12.45	-20	107,066	-0.02%
2021/01/25	26	12.47	30.6	12.53	12.60	-4.6	105,774	0.00%
2021/01/22	14	12.25	34	12.28	12.40	-20	105,871	-0.02%
2021/01/21	6	12.28	46	12.26	12.20	-40	107,119	-0.04%
2021/01/20	104	12.27	26	12.14	11.95	78	107,216	0.07%	大買/
2021/01/19	5	12.44	46	12.49	12.40	-41	108,780	-0.04%
2021/01/18	101	12.34	32	12.07	12.10	69	112,161	0.06%	大買/
2021/01/15	21	12.35	241.3	12.45	12.35	-220.3	111,455	-0.20%	大賣/鉅額交易
2021/01/14	44	12.69	73.3	12.75	12.70	-29.3	110,046	-0.03%
2021/01/13	247	12.62	73	12.66	12.60	174	109,478	0.16%	大買/鉅額交易
2021/01/12	77	12.40	344	12.23	12.10	-267	106,865	-0.25%	大賣/鉅額交易
2021/01/11	53	12.25	34	12.23	12.35	19	105,194	0.02%
2021/01/08	48	11.80	347	11.76	11.95	-299	104,587	-0.29%	大賣/鉅額交易
2021/01/07	16	12.09	15.3	12.12	12.05	0.7	104,360	0.00%
2021/01/06	38	11.73	76.6	11.77	11.80	-38.6	104,398	-0.04%
2021/01/05	26	12.06	102.1	12.10	12.15	-76.1	103,615	-0.07%	大賣/
2021/01/04	12	12.33	44.5	12.37	12.35	-32.5	103,539	-0.03%
2020/12/31	75	12.27	42	12.35	12.30	33	103,244	0.03%
2020/12/30	128	12.85	15	12.75	12.80	113	102,074	0.11%	大買/鉅額交易
2020/12/29	101	13.38	100	13.44	13.25	1	101,536	0.00%	大買/
2020/12/28	200	13.01	150	13.10	13.15	50	100,354	0.05%	大買/大賣/
2020/12/25	22	12.85	70	12.89	12.80	-48	98,475	-0.05%
2020/12/24	15	12.63	76	12.65	12.60	-61	97,383	-0.06%
2020/12/23	26	12.36	38	12.40	12.35	-12	96,554	-0.01%
2020/12/22	72	12.72	91	12.63	12.35	-19	96,480	-0.02%
2020/12/21	144	12.57	39.6	12.51	12.55	104.4	95,975	0.11%	大買/鉅額交易
2020/12/18	15	12.65	22	12.63	12.60	-7	94,785	-0.01%
2020/12/17	11.9	12.82	58	12.80	12.95	-46.1	94,170	-0.05%
2020/12/16	29	12.83	58	12.78	12.85	-29	93,799	-0.03%
2020/12/15	16	12.89	74	12.97	12.65	-58	92,965	-0.06%
2020/12/14	138	13.39	322.2	13.31	13.20	-184.2	91,334	-0.20%	大買/大賣/鉅額交易
2020/12/11	58	13.16	52	13.23	12.95	6	88,457	0.01%
2020/12/10	255	13.42	369.5	13.25	13.25	-114.5	86,829	-0.13%	大買/大賣/鉅額交易
2020/12/09	182	13.03	201.4	13.03	13.20	-19.4	84,724	-0.02%	大買/大賣/
2020/12/08	106.5	12.93	120.8	12.87	12.80	-14.3	87,771	-0.02%	大買/大賣/
2020/12/07	593	12.81	313	13.03	12.60	280	89,206	0.31%	大買/大賣/鉅額交易
2020/12/04	488.9	12.17	174.8	12.17	12.50	314.1	83,370	0.38%	大買/大賣/鉅額交易
2020/12/03	781	11.56	93	11.59	11.45	688	77,395	0.89%	大買/鉅額交易
2020/12/02	258	11.28	170.2	11.37	11.50	87.8	75,026	0.12%	大買/大賣/
2020/12/01	256	10.66	278	10.71	10.80	-22	73,886	-0.03%	大買/大賣/
2020/11/30	57	10.09	73.2	10.05	10.05	-16.2	72,835	-0.02%
2020/11/27	44	9.85	83	9.89	9.83	-39	70,966	-0.05%
2020/11/26	10	9.76	235.3	9.72	9.74	-225.3	70,438	-0.32%	大賣/鉅額交易
2020/11/25	61	9.69	41	9.73	9.63	20	70,341	0.03%
2020/11/24	52	9.55	13	9.61	9.54	39	70,215	0.06%
2020/11/23	0	0.00	1.4	9.48	9.47	-1.4	72,278	0.00%
2020/11/20	5	9.38	27.3	9.41	9.38	-22.3	72,252	-0.03%
2020/11/19	22	9.48	45	9.48	9.50	-23	73,259	-0.03%
2020/11/18	15	9.37	0	0.00	9.36	15	73,179	0.02%
2020/11/17	55	9.27	33	9.28	9.30	22	73,967	0.03%
2020/11/16	4	9.47	3	9.45	9.38	1	75,325	0.00%
2020/11/13	4	9.35	25.6	9.32	9.37	-21.6	76,720	-0.03%
2020/11/12	34	9.22	0	0.00	9.22	34	77,574	0.04%
2020/11/11	25	9.39	9	9.37	9.36	16	78,530	0.02%
2020/11/10	51	9.63	423	9.55	9.52	-372	80,040	-0.46%	大賣/鉅額交易
2020/11/09	11	9.65	202	9.60	9.59	-191	79,424	-0.24%	大賣/鉅額交易
2020/11/06	214	9.62	150	9.70	9.52	64	79,035	0.08%	大買/大賣/
2020/11/05	11	9.59	53	9.61	9.60	-42	77,032	-0.05%
2020/11/04	0	0.00	15	9.55	9.49	-15	76,316	-0.02%
2020/11/03	11	9.26	28	9.41	9.40	-17	75,541	-0.02%
2020/11/02	1	9.23	6	9.17	9.22	-5	76,211	-0.01%
2020/10/30	182	9.40	9	9.43	9.15	173	78,505	0.22%	大買/鉅額交易
2020/10/29	84	9.45	44.3	9.46	9.51	39.7	79,248	0.05%
2020/10/28	85	9.56	52	9.58	9.40	33	77,512	0.04%
2020/10/27	178	9.82	26	9.71	9.65	152	76,397	0.20%	大買/鉅額交易
2020/10/26	479	9.79	206	9.95	10.15	273	73,390	0.37%	大買/大賣/鉅額交易
2020/10/23	0	0.00	2	9.22	9.28	-2	68,808	0.00%
2020/10/22	3	9.08	0	0.00	9.11	3	68,779	0.00%
2020/10/21	4	9.20	8	9.13	9.10	-4	69,125	-0.01%
2020/10/20	0	0.00	20	9.06	9.07	-20	69,427	-0.03%
2020/10/19	35	9.10	12	9.09	9.09	23	71,893	0.03%
2020/10/16	0	0.00	22.3	9.13	8.98	-22.3	73,994	-0.03%
2020/10/15	7	9.17	18.5	9.13	9.11	-11.5	74,709	-0.02%
2020/10/14	7	9.22	2	9.19	9.11	5	74,511	0.01%
2020/10/13	22	9.05	20	9.09	9.10	2	73,837	0.00%
2020/10/12	0	0.00	9	9.05	9.01	-9	73,373	-0.01%
2020/10/08	5	9.04	23	9.02	9.00	-18	72,880	-0.02%
2020/10/07	17	9.10	0	0.00	9.02	17	72,659	0.02%
2020/10/06	0	0.00	5	8.91	9.02	-5	72,111	-0.01%
2020/10/05	28	8.92	32	8.81	8.75	-4	71,536	-0.01%
2020/09/30	1	8.44	3	8.40	8.48	-2	70,465	0.00%
2020/09/29	0	0.00	3	8.25	8.27	-3	70,393	0.00%
2020/09/28	9	8.22	2	8.22	8.22	7	70,370	0.01%
2020/09/25	26	8.23	10	8.10	8.13	16	70,769	0.02%
2020/09/24	17	8.54	11	8.55	8.40	6	70,084	0.01%
2020/09/23	13	8.93	6.1	8.91	8.90	6.9	69,144	0.01%
2020/09/22	12	9.03	76	8.95	9.01	-64	68,795	-0.09%
2020/09/21	19	9.09	53	9.07	9.02	-34	68,398	-0.05%
2020/09/18	2	9.04	1	9.05	9.04	1	67,737	0.00%
2020/09/17	50	9.04	45	9.01	9.04	5	67,579	0.01%
2020/09/16	59	9.09	14	9.00	8.89	45	67,249	0.07%
2020/09/15	20	9.09	16	9.06	9.05	4	66,450	0.01%
2020/09/14	10	9.24	33	9.33	9.16	-23	65,823	-0.03%
2020/09/11	121	9.79	219	9.67	9.37	-98	64,872	-0.15%	大買/大賣/
2020/09/10	8	9.41	212	9.64	9.69	-204	59,009	-0.35%	大賣/鉅額交易
2020/09/09	10	8.75	20	8.66	8.81	-10	55,050	-0.02%
2020/09/08	28	8.73	5	8.73	8.73	23	54,109	0.04%
2020/09/07	22	8.77	19	8.69	8.62	3	53,593	0.01%
2020/09/04	69	8.74	5	8.73	8.75	64	53,054	0.12%
2020/09/03	74	8.80	176	8.73	8.95	-102	50,714	-0.20%	大賣/鉅額交易
2020/09/02	20	8.22	2	8.22	8.26	18	47,165	0.04%
2020/09/01	14	8.21	58	8.18	8.22	-44	47,060	-0.09%
2020/08/31	11	8.04	50	8.07	8.04	-39	46,996	-0.08%
2020/08/28	5	8.06	23	8.07	8.06	-18	46,982	-0.04%
2020/08/27	251	8.25	268	8.23	8.20	-17	47,495	-0.04%	大買/大賣/
2020/08/26	4	7.95	78	7.95	7.95	-74	44,841	-0.17%
2020/08/25	151	8.01	12	7.98	7.92	139	44,419	0.31%	大買/鉅額交易
2020/08/24	8	7.89	0	0.00	7.83	8	43,148	0.02%
2020/08/21	12	7.93	9	7.89	7.86	3	42,790	0.01%
2020/08/20	13	7.81	8	7.60	7.89	5	41,796	0.01%
2020/08/19	7	8.49	107	8.35	8.43	-100	40,109	-0.25%	大賣/
2020/08/18	46	8.24	51	8.42	8.20	-5	38,429	-0.01%
2020/08/17	35	8.15	38	8.26	8.20	-3	37,205	-0.01%
2020/08/14	94	8.16	65	8.11	8.30	29	35,660	0.08%
2020/08/13	0	0.00	15	7.70	7.65	-15	33,352	-0.04%
2020/08/12	0	0.00	20	7.69	7.70	-20	33,278	-0.06%
2020/08/11	0	0.00	9	7.64	7.66	-9	33,033	-0.03%
2020/08/10	4	7.73	230.1	7.70	7.71	-226.1	32,763	-0.69%	大賣/鉅額交易
2020/08/07	7	7.80	7	7.80	7.72	0	32,445	0.00%
2020/08/06	155	8.10	196	8.04	8.00	-41	31,654	-0.13%	大買/大賣/
2020/08/05	273	7.98	33.6	7.93	8.01	239.4	30,288	0.79%	大買/鉅額交易
2020/08/04	58	7.61	22	7.67	7.67	36	27,915	0.13%
2020/08/03	3	6.99	4	6.96	6.98	-1	25,929	0.00%
2020/07/30	0	0.00	1	6.80	7.03	-1	25,525	0.00%
2020/07/29	2	6.82	0	0.00	6.77	2	25,209	0.01%
2020/07/28	15	6.91	6	6.90	6.76	9	25,165	0.04%
2020/07/27	27	7.10	10	7.00	7.00	17	24,787	0.07%
2020/07/24	12	7.27	41	7.16	7.17	-29	24,487	-0.12%
2020/07/23	80	7.84	33	7.83	7.62	47	23,626	0.20%
2020/07/22	38	7.44	54	7.42	7.70	-16	21,353	-0.07%
2020/07/21	2	7.04	110	7.00	7.00	-108	19,001	-0.57%	大賣/鉅額交易
2020/07/20	4	6.59	1	6.60	6.60	3	17,841	0.02%
2020/07/17	0	0.00	53	6.58	6.49	-53	17,932	-0.30%
2020/07/16	10	6.53	9	6.55	6.53	1	18,142	0.01%
2020/07/15	12	6.63	42	6.57	6.52	-30	18,305	-0.16%
2020/07/14	20	6.53	0	0.00	6.53	20	20,709	0.10%
2020/07/13	25	6.65	0.8	6.58	6.62	24.2	20,849	0.12%
2020/07/10	11	6.50	0	0.00	6.50	11	20,971	0.05%
2020/07/09	20	6.71	87	6.67	6.67	-67	20,946	-0.32%
2020/07/08	2	6.68	23	6.69	6.73	-21	21,034	-0.10%
2020/07/07	1	6.68	70	6.71	6.66	-69	21,059	-0.33%
2020/07/06	24	6.72	158.2	6.74	6.68	-134.2	21,020	-0.64%	大賣/鉅額交易
2020/07/03	101	6.50	9	6.49	6.49	92	20,533	0.45%	大買/
2020/07/02	0	0.00	2	6.58	6.55	-2	20,708	-0.01%
2020/07/01	10	6.48	0	0.00	6.48	10	21,032	0.05%
2020/06/29	0	0.00	1	6.55	6.55	-1	21,766	0.00%
2020/06/24	3	6.60	1.2	6.57	6.61	1.8	21,797	0.01%
2020/06/23	0	0.00	6	6.61	6.61	-6	21,947	-0.03%
2020/06/19	10	6.62	0	0.00	6.55	10	22,019	0.05%
2020/06/18	36	6.63	80	6.62	6.61	-44	21,905	-0.20%
2020/06/17	2	6.42	3	6.51	6.50	-1	21,679	0.00%
2020/06/16	0	0.00	0.2	6.36	6.39	-0.2	21,828	0.00%
2020/06/12	0	0.00	12	6.23	6.33	-12	22,344	-0.05%
2020/06/11	10	6.40	9	6.55	6.41	1	22,477	0.00%
2020/06/10	16	6.65	20	6.62	6.60	-4	22,375	-0.02%
2020/06/09	0	0.00	10	6.52	6.50	-10	22,356	-0.04%
2020/06/08	0	0.00	10	6.55	6.51	-10	22,518	-0.04%
2020/06/05	17	6.44	6.1	6.39	6.44	11	22,099	0.05%
2020/06/04	18	6.42	25	6.31	6.29	-7	21,715	-0.03%
2020/06/03	74	6.45	12	6.46	6.44	62	21,271	0.29%
2020/06/02	2	6.10	4	6.07	6.05	-2	19,999	-0.01%
2020/06/01	5	5.97	5	5.99	6.00	0	20,022	0.00%
2020/05/28	10	6.03	10	5.94	5.94	0	20,476	0.00%
2020/05/27	16	6.01	1	5.98	5.98	15	20,655	0.07%
2020/05/20	0	0.00	5	6.05	6.00	-5	21,384	-0.02%
2020/05/19	10	6.00	15	6.02	6.02	-5	21,398	-0.02%
2020/05/15	13	6.02	0	0.00	6.00	13	21,490	0.06%
2020/05/13	10	6.16	0	0.00	6.17	10	21,788	0.05%
2020/05/12	0	0.00	5	6.28	6.24	-5	21,921	-0.02%
2020/05/11	12	6.33	30	6.31	6.30	-18	21,887	-0.08%
2020/05/08	2	6.35	2	6.31	6.29	0	21,617	0.00%
2020/05/07	22	6.20	31	6.24	6.28	-9	21,867	-0.04%
2020/05/06	0	0.00	4	6.18	6.17	-4	21,963	-0.02%
2020/05/05	3	6.21	26	6.25	6.21	-23	22,112	-0.10%
2020/05/04	20	6.14	10	6.19	6.19	10	22,477	0.04%
2020/04/30	23	6.35	10	6.33	6.32	13	22,841	0.06%
2020/04/29	10	6.25	0	0.00	6.26	10	23,607	0.04%
2020/04/28	10	6.25	11	6.20	6.20	-1	24,198	0.00%
2020/04/27	2	6.29	7	6.21	6.24	-5	25,148	-0.02%
2020/04/23	13	6.14	11.5	6.10	6.09	1.5	27,048	0.01%
2020/04/22	0	0.00	1	5.86	6.08	-1	27,149	0.00%
2020/04/21	2	6.21	7	6.16	6.02	-5	27,247	-0.02%
2020/04/20	10	6.10	11.2	6.13	6.13	-1.2	27,460	0.00%
2020/04/17	26	6.32	16	6.45	6.20	10	28,226	0.04%
2020/04/16	0	0.00	11	6.19	6.21	-11	25,867	-0.04%
2020/04/15	11	6.24	3	6.18	6.28	8	25,942	0.03%
2020/04/14	10	6.05	64.1	6.08	6.12	-54.1	26,088	-0.21%
2020/04/13	2	6.02	3	6.00	5.98	-1	26,223	0.00%
2020/04/10	2	5.96	0	0.00	5.92	2	26,495	0.01%
2020/04/09	1	5.86	1	5.85	5.81	0	26,787	0.00%
2020/04/08	11	5.73	12	5.72	5.80	-1	26,770	0.00%
2020/04/07	10	5.74	0	0.00	5.67	10	26,755	0.04%
2020/04/06	5	5.68	8	5.67	5.64	-3	26,630	-0.01%
2020/04/01	23.6	5.56	2.2	5.66	5.68	21.4	26,499	0.08%
2020/03/31	1	5.20	0	0.00	5.18	1	25,958	0.00%
2020/03/27	0	0.00	1	5.42	5.31	-1	27,042	0.00%
2020/03/25	18	5.25	70	5.24	5.25	-52	27,403	-0.19%
2020/03/24	85	5.00	7	4.98	4.94	78	28,221	0.28%
2020/03/23	10	4.85	0	0.00	4.86	10	28,658	0.03%
2020/03/20	10	5.10	6	5.04	5.10	4	29,560	0.01%
2020/03/19	2	4.66	26	5.00	4.66	-24	30,898	-0.08%
2020/03/18	20	5.37	0	0.00	5.17	20	31,962	0.06%
2020/03/17	12	5.38	12.1	5.39	5.29	-0.1	32,560	0.00%
2020/03/16	23	5.80	5	5.69	5.49	18	33,784	0.05%
2020/03/13	25	5.54	10	5.52	5.86	15	36,065	0.04%
2020/03/12	0	0.00	10	6.16	6.06	-10	37,130	-0.03%
2020/03/11	13	6.87	32.2	6.87	6.68	-19.2	36,712	-0.05%
2020/03/10	6	6.85	4	6.70	6.88	2	36,595	0.01%
2020/03/09	0	0.00	2	6.83	6.75	-2	36,532	-0.01%
2020/03/04	0	0.00	5	6.94	7.03	-5	37,764	-0.01%
2020/03/02	9	6.76	45	6.68	6.72	-36	38,050	-0.09%
2020/02/27	5	6.60	11	6.62	6.59	-6	37,861	-0.02%
2020/02/26	3	6.88	0	0.00	6.88	3	37,698	0.01%
2020/02/21	0	0.00	12	7.14	7.10	-12	37,189	-0.03%
2020/02/20	22	7.24	20.1	7.17	7.15	1.9	37,152	0.01%
2020/02/19	23	7.22	1	7.19	7.20	22	37,098	0.06%
2020/02/18	42	7.18	0	0.00	7.15	42	37,130	0.11%
2020/02/17	10	7.08	0	0.00	7.05	10	37,072	0.03%
2020/02/14	105	7.26	124	7.21	7.20	-19	36,933	-0.05%	大買/大賣/
2020/02/13	16	7.44	3	7.43	7.31	13	36,743	0.04%
2020/02/12	9	7.46	34	7.47	7.48	-25	36,705	-0.07%
2020/02/11	2	7.48	19	7.49	7.48	-17	36,739	-0.05%
2020/02/10	15	7.53	8	7.55	7.50	7	36,769	0.02%
2020/02/07	0	0.00	16	7.61	7.51	-16	36,677	-0.04%
2020/02/05	0	0.00	11	7.73	7.59	-11	37,075	-0.03%
2020/02/04	0	0.00	20	7.65	7.64	-20	36,723	-0.05%
2020/02/03	25	7.66	10	7.12	7.62	15	36,309	0.04%
2020/01/31	29	7.55	10	7.37	7.50	19	35,306	0.05%
2020/01/30	9	7.66	41	7.67	7.55	-32	34,571	-0.09%
2020/01/20	241	8.42	128	8.47	8.38	113	33,423	0.34%	大買/大賣/鉅額交易
2020/01/17	0	0.00	3	8.17	8.18	-3	31,390	-0.01%
2020/01/16	2	8.16	0	0.00	8.11	2	31,126	0.01%
2020/01/15	6	8.07	0	0.00	8.11	6	31,064	0.02%
2020/01/14	0.5	8.07	17	8.15	8.12	-16.5	30,873	-0.05%
2020/01/13	13	8.19	89.1	8.16	8.14	-76.1	30,454	-0.25%
2020/01/10	20	7.86	8	7.86	7.85	12	29,976	0.04%
2020/01/09	11	7.85	40	7.83	7.77	-29	29,873	-0.10%
2020/01/08	0	0.00	6	7.87	7.81	-6	29,742	-0.02%
2020/01/07	30	7.85	0	0.00	7.84	30	29,419	0.10%
2020/01/06	40	7.90	4	7.80	7.80	36	29,317	0.12%
2020/01/03	3	8.01	20	8.01	8.01	-17	29,171	-0.06%
2019/12/31	10	8.12	4	8.10	8.09	6	28,571	0.02%
2019/12/30	2	8.10	5	8.07	8.09	-3	28,388	-0.01%
2019/12/27	0	0.00	37	8.13	8.09	-37	28,294	-0.13%
2019/12/26	2	8.07	5	8.10	8.06	-3	28,025	-0.01%
2019/12/25	175	8.15	58	8.14	8.09	117	27,904	0.42%	大買/鉅額交易
2019/12/24	5	8.00	2	7.97	7.95	3	27,107	0.01%
2019/12/23	0	0.00	63	8.03	7.96	-63	27,090	-0.23%
2019/12/20	35	7.99	3	7.93	7.95	32	27,025	0.12%
2019/12/19	38	8.01	54	7.93	7.85	-16	26,617	-0.06%
2019/12/18	27	8.18	22	8.15	8.10	5	25,626	0.02%
2019/12/17	20	8.09	28	8.08	8.07	-8	25,955	-0.03%
2019/12/16	82	8.25	119.5	8.20	8.21	-37.5	25,081	-0.15%	大賣/
2019/12/13	34	7.95	145.3	7.86	7.97	-111.3	23,446	-0.47%	大賣/鉅額交易
2019/12/12	36	7.68	28	7.70	7.69	8	21,940	0.04%
2019/12/11	268	7.73	200	7.67	7.67	68	21,286	0.32%	大買/大賣/
2019/12/10	116	7.49	77	7.46	7.61	39	19,895	0.20%	大買/
2019/12/09	50	7.04	47.2	7.02	7.00	2.9	17,308	0.02%
2019/12/06	15	6.74	0	0.00	6.74	15	16,008	0.09%
2019/12/05	4	6.73	0	0.00	6.71	4	15,974	0.03%
2019/12/03	16	6.67	2.2	6.73	6.73	13.8	16,323	0.08%
2019/12/02	2	6.79	14	6.88	6.75	-12	16,617	-0.07%
2019/11/29	12	6.79	77	6.79	6.87	-65	16,172	-0.40%
2019/11/28	15	6.69	3	6.75	6.71	12	15,527	0.08%
2019/11/27	36	6.66	56	6.69	6.69	-20	15,853	-0.13%
2019/11/26	12	6.59	14.8	6.56	6.52	-2.8	15,658	-0.02%
2019/11/25	15	6.52	0	0.00	6.56	15	15,643	0.10%
2019/11/21	0	0.00	25	6.42	6.42	-25	17,061	-0.15%
2019/11/19	0	0.00	0.5	6.43	6.47	-0.5	17,520	0.00%
2019/11/18	10	6.45	0	0.00	6.48	10	17,621	0.06%
2019/11/15	70	6.51	0	0.00	6.45	70	17,850	0.39%
2019/11/14	4	6.37	0	0.00	6.36	4	18,062	0.02%
2019/11/11	1	6.54	30	6.49	6.47	-29	18,280	-0.16%
2019/11/08	4	6.69	0	0.00	6.67	4	18,110	0.02%
2019/11/07	1	6.74	15	6.76	6.73	-14	18,185	-0.08%
2019/11/05	3	6.82	6	6.78	6.73	-3	18,706	-0.02%
2019/11/04	50	6.69	60	6.73	6.73	-10	18,606	-0.05%
2019/11/01	0	0.00	0	6.46	6.50	0	18,372	0.00%
2019/10/31	10	6.53	50	6.49	6.48	-40	18,537	-0.22%
2019/10/30	0	0.00	5	6.56	6.54	-5	18,554	-0.03%
2019/10/29	0	0.00	5	6.60	6.54	-5	18,676	-0.03%
2019/10/28	0	0.00	10	6.55	6.54	-10	18,937	-0.05%
2019/10/25	0	0.00	10	6.57	6.56	-10	19,303	-0.05%
2019/10/24	0	0.00	10	6.57	6.59	-10	19,556	-0.05%
2019/10/23	5	6.65	0	0.00	6.57	5	19,625	0.03%
2019/10/21	6	6.63	0	0.00	6.63	6	19,523	0.03%
2019/10/17	10	6.55	10.6	6.55	6.54	-0.6	18,999	0.00%
2019/10/16	10	6.58	10	6.54	6.52	0	19,131	0.00%
2019/10/14	11	6.59	1	6.56	6.52	10	19,582	0.05%
2019/10/09	11	6.52	11	6.53	6.50	0	19,373	0.00%
2019/10/07	15	6.49	15	6.46	6.46	0	19,238	0.00%
2019/10/04	40	6.46	10	6.48	6.48	30	19,232	0.16%
2019/10/02	3	6.40	0	0.00	6.39	3	19,195	0.02%
2019/10/01	5	6.46	0	0.00	6.45	5	19,429	0.03%
2019/09/27	10	6.43	20	6.57	6.40	-10	19,316	-0.05%
2019/09/26	20	6.70	5	6.71	6.65	15	19,035	0.08%
2019/09/25	10	6.70	20	6.78	6.69	-10	19,030	-0.05%
2019/09/24	0	0.00	10	6.86	6.81	-10	18,963	-0.05%
2019/09/23	13	6.88	0	0.00	6.87	13	18,918	0.07%
2019/09/20	70	7.00	31	6.98	6.93	39	18,837	0.21%
2019/09/19	11	6.73	32	6.78	6.76	-21	17,876	-0.12%
2019/09/18	10	6.86	0	0.00	6.82	10	18,329	0.05%
2019/09/17	0	0.00	4	6.87	6.85	-4	19,106	-0.02%
2019/09/12	0	0.00	20	6.88	6.87	-20	19,583	-0.10%
2019/09/11	0	0.00	5	6.85	6.86	-5	19,568	-0.03%
2019/09/10	0	0.00	2	6.76	6.80	-2	19,464	-0.01%
2019/09/06	1	6.93	25	6.92	6.92	-24	19,110	-0.13%
2019/09/05	11	6.85	0	0.00	6.84	11	18,892	0.06%
2019/09/04	21	6.88	40	6.91	6.87	-19	18,593	-0.10%
2019/09/03	10	6.72	110	6.70	6.70	-100	18,201	-0.55%	大賣/
2019/09/02	26	6.75	0	0.00	6.73	26	18,129	0.14%
2019/08/30	2	6.70	3.5	6.69	6.70	-1.5	18,010	-0.01%
2019/08/29	107	6.62	12	6.61	6.64	95	17,498	0.54%	大買/
2019/08/28	5	6.47	11	6.49	6.47	-6	17,109	-0.04%
2019/08/27	41	6.48	22	6.51	6.47	19	17,008	0.11%
2019/08/26	40	6.47	27	6.60	6.63	13	16,624	0.08%
2019/08/23	35	6.33	50	6.36	6.34	-15	15,532	-0.10%
2019/08/22	10	6.14	0	0.00	6.14	10	15,156	0.07%
2019/08/21	30	6.25	0	0.00	6.22	30	15,165	0.20%
2019/08/20	23	6.25	15	6.21	6.14	8	15,103	0.05%
2019/08/19	2	6.25	20	6.26	6.22	-18	15,039	-0.12%
2019/08/16	30	6.12	50	6.12	6.08	-20	14,795	-0.14%
2019/08/15	0	0.00	10	5.92	5.88	-10	14,517	-0.07%
2019/08/14	35	6.05	15	6.00	5.98	20	14,555	0.14%
2019/08/13	10	6.00	3	6.01	6.01	7	14,566	0.05%
2019/08/12	0	0.00	2	6.08	6.08	-2	14,659	-0.01%
2019/08/08	24	6.26	10	6.34	6.32	14	14,633	0.10%
2019/08/07	10	5.92	0	0.00	5.77	10	13,978	0.07%
2019/08/06	3	5.86	0	0.00	5.87	3	14,341	0.02%
2019/08/05	15	6.10	2	6.02	5.99	13	14,338	0.09%
2019/08/02	10	6.35	20	6.31	6.31	-10	14,207	-0.07%
2019/08/01	20	6.60	0	0.00	6.54	20	14,196	0.14%
2019/07/30	6	6.62	0	0.00	6.61	6	14,176	0.04%
2019/07/29	3	6.94	0	0.00	6.95	3	14,538	0.02%
2019/07/26	0	0.00	5	6.81	6.80	-5	14,257	-0.04%
2019/07/25	0	0.00	2	6.94	6.91	-2	14,062	-0.01%
2019/07/23	0	0.00	50	6.90	6.92	-50	14,179	-0.35%
2019/07/18	7	6.94	0	0.00	6.88	7	15,365	0.05%
2019/07/17	12	7.07	15	6.96	7.06	-3	15,473	-0.02%
2019/07/16	10	6.88	0	0.00	6.86	10	15,240	0.07%
2019/07/11	10	6.75	5	6.80	6.90	5	16,874	0.03%
2019/07/10	0	0.00	1	6.76	6.73	-1	18,928	-0.01%
2019/07/08	3	6.82	17	6.83	6.76	-14	21,471	-0.07%
2019/07/05	10	6.80	0.1	6.80	6.80	9.9	21,866	0.05%
2019/07/03	0	0.00	10	6.64	6.65	-10	23,432	-0.04%
2019/07/01	15	6.68	15	6.69	6.65	0	24,321	0.00%
2019/06/28	0	0.00	10	6.67	6.60	-10	24,220	-0.04%
2019/06/27	10	6.62	5	6.60	6.65	5	24,175	0.02%
2019/06/26	0	0.00	3	6.58	6.58	-3	24,048	-0.01%
2019/06/25	15	6.58	0	0.00	6.52	15	24,253	0.06%
2019/06/24	38	6.58	4	6.51	6.56	34	23,653	0.14%
2019/06/21	0	0.00	20	6.72	6.69	-20	22,892	-0.09%
2019/06/19	50	6.72	3	6.73	6.75	47	22,239	0.21%
2019/06/18	0	0.00	100	6.72	6.69	-100	22,123	-0.45%
2019/06/17	50	6.75	2	6.77	6.71	48	22,057	0.22%
2019/06/14	0	0.00	0	6.76	6.79	0	22,010	0.00%
2019/06/13	0	0.00	0.6	6.78	6.79	-0.6	21,975	0.00%
2019/06/12	12	6.85	2	6.87	6.84	10	21,930	0.05%
2019/06/11	0	0.00	0.6	6.85	6.87	-0.6	21,971	0.00%
2019/06/04	0	0.00	0.7	6.93	6.97	-0.7	21,758	0.00%
2019/05/30	12	6.88	20	6.84	6.90	-8	21,795	-0.04%
2019/05/28	0	0.00	0	6.74	6.70	0	21,749	0.00%
2019/05/27	20	6.88	0	0.00	6.81	20	21,716	0.09%
2019/05/24	0	0.00	20	6.92	6.89	-20	21,798	-0.09%
2019/05/22	23	6.90	5.6	6.88	6.89	17.4	21,596	0.08%
2019/05/21	11	6.86	0	0.00	6.87	11	21,603	0.05%
2019/05/20	0	0.00	20	6.95	6.82	-20	21,421	-0.09%
2019/05/17	2	6.97	0	0.00	6.86	2	21,277	0.01%
2019/05/16	3	7.05	39.7	6.96	6.90	-36.7	21,168	-0.17%
2019/05/15	0	0.00	3	7.19	7.08	-3	20,990	-0.01%
2019/05/14	39	7.14	0	0.00	7.07	39	20,775	0.19%
2019/05/13	5	6.96	2	6.89	6.89	3	20,399	0.01%
2019/05/10	8	7.11	5	7.13	7.06	3	20,230	0.01%
2019/05/09	14	7.20	12	7.08	7.06	2	20,315	0.01%
2019/05/08	1	7.23	0	0.00	7.24	1	20,130	0.00%
2019/05/06	110	7.43	0	0.00	7.33	110	20,029	0.55%	大買/鉅額交易
2019/05/03	7	7.90	1	7.99	7.89	6	19,421	0.03%
2019/04/30	5	7.94	6	7.99	7.99	-1	19,213	-0.01%
2019/04/29	8	8.00	0	0.00	7.94	8	19,116	0.04%
2019/04/26	53	8.07	0	0.00	8.03	53	18,914	0.28%
2019/04/25	23	8.15	72	8.22	8.17	-49	18,673	-0.26%
2019/04/24	84	8.15	59	8.17	8.10	25	18,141	0.14%
2019/04/23	0	0.00	12	7.99	8.07	-12	17,628	-0.07%
2019/04/22	69	8.18	9.6	8.22	8.11	59.4	17,296	0.34%
2019/04/19	10	8.15	6.5	8.14	8.22	3.5	16,989	0.02%
2019/04/18	35	8.20	52	8.19	8.08	-17	16,761	-0.10%
2019/04/17	61	8.35	25	8.37	8.36	36	16,042	0.22%
2019/04/16	49	8.51	61.5	8.30	8.22	-12.5	15,284	-0.08%
2019/04/15	36	7.94	67	8.06	8.30	-31	13,253	-0.23%
2019/04/12	26	7.50	58	7.45	7.55	-32	11,916	-0.27%
2019/04/11	8	7.35	17.3	7.32	7.18	-9.3	10,861	-0.09%
2019/04/10	52	7.25	19	7.20	7.25	33	10,400	0.32%
2019/04/09	151	7.17	125.5	7.22	7.19	25.5	9,776	0.26%	大買/大賣/
2019/04/08	7	6.98	5	6.80	6.98	2	8,706	0.02%
2019/04/03	18	6.68	0	0.00	6.63	18	8,321	0.22%
2019/04/01	0	0.00	0.1	6.76	6.80	-0.1	8,208	0.00%
2019/03/28	10	6.75	0	0.00	6.77	10	8,454	0.12%
2019/03/26	5	7.03	10	7.02	6.99	-5	8,348	-0.06%
2019/03/25	5	6.90	10	6.90	6.93	-5	8,331	-0.06%
2019/03/22	0	0.00	3.1	6.93	6.93	-3.1	8,364	-0.04%
2019/03/21	0	0.00	3	6.92	6.91	-3	8,375	-0.04%
2019/03/19	20	6.95	0	0.00	6.92	20	8,461	0.24%
2019/03/14	0	0.00	40	6.94	6.86	-40	8,593	-0.47%
2019/03/13	0.5	6.94	11	6.98	6.98	-10.5	8,621	-0.12%
2019/03/12	20	7.07	5	7.08	7.07	15	8,664	0.17%
2019/03/08	0	0.00	6	7.06	7.08	-6	8,881	-0.07%
2019/03/07	0	0.00	13	7.10	7.10	-13	9,001	-0.14%
2019/03/06	20	7.09	0	0.00	7.04	20	9,016	0.22%
2019/03/05	4	7.00	40	7.02	7.03	-36	9,080	-0.40%
2019/03/04	0	0.00	2.6	7.03	7.05	-2.6	9,150	-0.03%
2019/02/27	0	0.00	2	7.08	7.09	-2	9,228	-0.02%
2019/02/25	18	7.01	10	7.06	7.08	8	9,346	0.09%
2019/02/22	1	6.97	0	0.00	6.95	1	9,324	0.01%
2019/02/20	0	0.00	3	6.82	6.90	-3	9,222	-0.03%
2019/02/15	3	6.71	0	0.00	6.71	3	9,337	0.03%
2019/02/13	10	6.78	0	0.00	6.81	10	9,327	0.11%
2019/01/30	9	6.87	71	6.88	6.85	-62	9,401	-0.66%
2019/01/29	0	0.00	5	7.04	7.10	-5	9,179	-0.05%
2019/01/28	10	7.07	0	0.00	7.01	10	9,123	0.11%
2019/01/25	0	0.00	9	7.08	7.08	-9	9,160	-0.10%
2019/01/21	0	0.00	30	7.05	7.05	-30	9,292	-0.32%
2019/01/18	0	0.00	8	7.01	7.04	-8	9,415	-0.08%
2019/01/17	0	0.00	1.5	6.98	7.00	-1.5	9,624	-0.02%
2019/01/16	3	6.96	30	6.93	6.96	-27	9,888	-0.27%
2019/01/10	1	6.91	1	6.88	6.92	0	10,222	0.00%
2019/01/09	0	0.00	6	7.00	7.04	-6	10,246	-0.06%
2019/01/08	2	7.00	10	6.95	6.95	-8	10,281	-0.08%
2019/01/07	30	7.19	0	0.00	7.09	30	10,323	0.29%
2019/01/03	6	7.04	0	0.00	7.05	6	10,897	0.06%
2018/12/28	10	7.04	10	7.01	7.04	0	10,969	0.00%
2018/12/25	2	6.54	1	6.56	6.48	1	11,364	0.01%
2018/12/24	12	6.68	0	0.00	6.69	12	11,319	0.11%
2018/12/21	3	6.67	0	0.00	6.80	3	11,297	0.03%
2018/12/20	1	6.90	0	0.00	6.87	1	11,011	0.01%
2018/12/19	1	7.00	0	0.00	7.00	1	10,936	0.01%
2018/12/18	2	7.05	2	7.04	7.06	0	10,883	0.00%
2018/12/17	4	7.10	0	0.00	7.09	4	10,854	0.04%
2018/12/14	2	7.12	60	7.14	7.12	-58	10,925	-0.53%
2018/12/13	0	0.00	17	7.12	7.12	-17	10,896	-0.16%
2018/12/12	0	0.00	5	7.17	7.17	-5	10,988	-0.05%
2018/12/07	0	0.00	1.5	7.30	7.30	-1.5	10,875	-0.01%
2018/12/06	10	7.25	56.8	7.35	7.23	-46.8	10,995	-0.43%
2018/12/05	0	0.00	50	7.50	7.43	-50	11,440	-0.44%
2018/12/03	0	0.00	0.3	7.56	7.60	-0.3	11,877	0.00%
2018/11/28	0	0.00	9	7.42	7.40	-9	11,550	-0.08%
2018/11/27	0	0.00	2	7.45	7.45	-2	11,455	-0.02%
2018/11/23	0	0.00	8	7.37	7.34	-8	11,474	-0.07%
2018/11/22	11	7.29	0	0.00	7.33	11	11,384	0.10%
2018/11/21	0	0.00	98	7.26	7.24	-98	11,270	-0.87%
2018/11/19	0	0.00	0.6	7.15	7.15	-0.6	11,173	0.00%
2018/11/16	0	0.00	1	7.16	7.15	-1	11,202	-0.01%
2018/11/15	1	7.12	10	7.10	7.10	-9	11,186	-0.08%
2018/11/13	1	7.03	0	0.00	7.09	1	11,245	0.01%
2018/11/09	11	7.11	0	0.00	7.07	11	11,447	0.10%
2018/11/08	1	7.30	1	7.14	7.13	0	11,687	0.00%
2018/11/02	1	6.95	2	6.94	6.99	-1	12,339	-0.01%
2018/11/01	6	6.90	0	0.00	6.92	6	12,480	0.05%
2018/10/31	1	6.78	3	6.77	6.80	-2	12,840	-0.02%
2018/10/26	3	6.61	0	0.00	6.55	3	13,196	0.02%
2018/10/25	3	6.65	0	0.00	6.60	3	13,221	0.02%
2018/10/24	4	7.10	5	6.99	6.95	-1	13,173	-0.01%
2018/10/23	96	7.08	20	7.07	7.08	76	13,239	0.57%
2018/10/22	1	7.04	0	0.00	6.95	1	13,146	0.01%
2018/10/18	0	0.00	2	7.11	7.05	-2	13,046	-0.02%
2018/10/17	18	7.14	6.3	7.12	7.10	11.7	13,119	0.09%
2018/10/16	2	7.07	0	0.00	7.05	2	13,141	0.02%
2018/10/12	1	7.06	5	7.07	7.00	-4	13,076	-0.03%
2018/10/11	1	6.74	28	6.66	6.61	-27	12,800	-0.21%
2018/10/09	0	0.00	0	7.20	7.20	0	12,305	0.00%
2018/10/08	2	7.25	5	7.28	7.27	-3	12,223	-0.02%
2018/10/05	0	0.00	7	7.18	7.15	-7	12,104	-0.06%
2018/10/04	21	7.21	21	7.15	7.23	0	11,939	0.00%
2018/10/03	57	7.18	0	0.00	7.13	57	11,871	0.48%
2018/10/02	5	7.36	0	0.00	7.31	5	11,714	0.04%
2018/09/28	8	7.58	2	7.52	7.53	6	12,064	0.05%
2018/09/25	4	7.53	0	0.00	7.51	4	12,652	0.03%
2018/09/21	2	7.41	7	7.39	7.45	-5	12,756	-0.04%
2018/09/20	5	7.39	8	7.51	7.39	-3	12,786	-0.02%
2018/09/18	0	0.00	6	7.55	7.55	-6	12,984	-0.05%
2018/09/14	10	7.81	0	0.00	7.88	10	13,046	0.08%
2018/09/12	0	0.00	0.3	7.83	7.83	-0.3	13,476	0.00%
2018/09/10	0	0.00	5	7.48	7.28	-5	13,606	-0.04%
2018/09/07	0	0.00	3	7.98	7.93	-3	14,714	-0.02%
2018/09/04	3	8.22	0	0.00	8.26	3	14,923	0.02%
2018/09/03	0	0.00	5	8.18	8.18	-5	15,074	-0.03%
2018/08/29	15	8.22	0	0.00	8.19	15	16,757	0.09%
2018/08/28	31	8.21	0	0.00	8.22	31	17,185	0.18%
2018/08/27	3	8.20	30	8.18	8.20	-27	17,409	-0.16%
2018/08/24	31	8.16	0	0.00	8.15	31	17,525	0.18%
2018/08/23	35	8.20	2	8.21	8.20	33	17,666	0.19%
2018/08/22	2	8.18	0	0.00	8.19	2	17,862	0.01%
2018/08/21	19	8.16	0	0.00	8.17	19	18,129	0.10%
2018/08/20	10	8.19	0	0.00	8.16	10	18,585	0.05%
2018/08/17	2	8.20	2	8.24	8.20	0	18,653	0.00%
2018/08/16	3	8.20	3	8.20	8.13	0	18,692	0.00%
2018/08/15	1.3	8.27	12	8.26	8.25	-10.7	19,092	-0.06%
2018/08/14	15	8.47	0	0.00	8.53	15	18,960	0.08%
2018/08/13	3	8.50	8	8.55	8.45	-5	19,240	-0.03%
2018/08/10	7	8.81	0.2	8.73	8.73	6.9	19,143	0.04%
2018/08/09	8	8.90	18	8.96	8.91	-10	19,047	-0.05%
2018/08/08	10	9.26	6	9.28	9.20	4	18,889	0.02%
2018/08/07	35.6	9.18	13	9.19	9.24	22.6	18,865	0.12%
2018/08/06	71	9.07	78	9.03	9.03	-7	18,707	-0.04%
2018/08/03	0.1	8.79	0	0.00	8.84	0.1	18,590	0.00%
2018/08/01	0	0.00	1	9.00	8.95	-1	19,057	-0.01%
2018/07/31	10	8.82	10	8.83	8.93	0	19,623	0.00%
2018/07/30	6	8.84	0	0.00	8.80	6	19,531	0.03%
2018/07/27	2	8.69	0	0.00	8.68	2	19,377	0.01%
2018/07/26	5	8.69	0	0.00	8.64	5	19,405	0.03%
2018/07/24	0	0.00	5	8.70	8.62	-5	19,513	-0.03%
2018/07/20	10	8.60	0	0.00	8.64	10	19,833	0.05%
2018/07/19	0	0.00	1	8.56	8.58	-1	20,017	0.00%
2018/07/18	0	0.00	6.1	8.69	8.65	-6.1	20,852	-0.03%
2018/07/16	0.5	8.66	0	0.00	8.66	0.5	21,358	0.00%
2018/07/13	0	0.00	8	8.69	8.70	-8	21,640	-0.04%
2018/07/11	1	8.67	9	8.66	8.64	-8	22,267	-0.04%
2018/07/10	1	8.80	22	8.74	8.72	-21	22,788	-0.09%
2018/07/09	15	8.82	13	8.92	8.90	2	22,913	0.01%
2018/07/06	0	0.00	3	8.33	8.45	-3	22,667	-0.01%
2018/07/05	19	8.42	4	8.39	8.35	15	22,983	0.07%
2018/07/04	7	8.98	2	8.98	8.95	5	23,252	0.02%
2018/07/03	3.5	9.08	30	9.02	8.95	-26.5	23,874	-0.11%
2018/07/02	5	9.20	3	9.16	9.15	2	23,928	0.01%
2018/06/29	9	9.12	4	9.13	9.11	5	23,806	0.02%
2018/06/28	17	9.05	4	9.05	9.00	13	23,748	0.05%
2018/06/27	32	9.23	3	9.17	9.15	29	23,673	0.12%
2018/06/26	1	9.19	10	9.18	9.22	-9	23,587	-0.04%
2018/06/25	24	9.34	6	9.36	9.34	18	23,583	0.08%
2018/06/22	9	9.49	0	0.00	9.33	9	23,784	0.04%
2018/06/21	5	9.72	5	9.78	9.69	0	23,659	0.00%
2018/06/20	7	9.77	12	9.77	9.75	-5	23,820	-0.02%
2018/06/19	80	9.87	7	9.88	9.81	73	23,979	0.30%
2018/06/15	13	9.88	65.2	10.03	9.80	-52.2	23,618	-0.22%
2018/06/14	13	9.72	2	9.70	9.67	11	22,852	0.05%
2018/06/13	5	9.76	0	0.00	9.69	5	23,541	0.02%
2018/06/12	0	0.00	43	9.72	9.73	-43	24,042	-0.18%
2018/06/11	5	9.76	13	9.72	9.72	-8	25,466	-0.03%
2018/06/08	58	9.76	32	9.77	9.65	26	25,771	0.10%
2018/06/07	61	9.76	23	9.75	9.63	38	25,368	0.15%
2018/06/06	83	9.87	148	9.88	9.80	-65	24,828	-0.26%	大賣/
2018/06/05	21	9.64	22	9.51	9.73	-1	24,236	0.00%
2018/06/04	25	9.47	47.6	9.52	9.50	-22.6	24,143	-0.09%
2018/06/01	6	9.36	3	9.37	9.33	3	23,931	0.01%
2018/05/31	10	9.32	0	0.00	9.33	10	23,889	0.04%
2018/05/30	38	9.22	10	9.23	9.23	28	23,776	0.12%
2018/05/29	0	0.00	41	9.40	9.41	-41	23,576	-0.17%
2018/05/28	34	9.31	4	9.35	9.31	30	23,418	0.13%
2018/05/25	10	9.06	19	9.04	9.04	-9	22,963	-0.04%
2018/05/24	10	8.91	3	8.94	8.92	7	22,904	0.03%
2018/05/23	26	9.03	4	9.00	8.96	22	23,005	0.10%
2018/05/22	6	8.83	0	0.00	8.80	6	22,527	0.03%
2018/05/21	4	8.77	10	8.77	8.77	-6	22,669	-0.03%
2018/05/18	5	8.69	12	8.70	8.66	-7	22,566	-0.03%
2018/05/17	0	0.00	6	8.63	8.64	-6	22,655	-0.03%
2018/05/15	0	0.00	2	8.75	8.67	-2	23,104	-0.01%
2018/05/14	7	8.62	0	0.00	8.60	7	23,887	0.03%
2018/05/11	0	0.00	10	8.73	8.76	-10	24,032	-0.04%
2018/05/10	5	8.55	0	0.00	8.51	5	24,054	0.02%
2018/05/09	5	8.60	136.2	8.64	8.64	-131.2	24,470	-0.54%	大賣/鉅額交易
2018/05/08	147	8.76	50	8.70	8.75	97	24,343	0.40%	大買/
2018/05/07	0	0.00	5	8.20	8.20	-5	24,920	-0.02%
2018/05/04	7	8.16	4	8.19	8.19	3	25,256	0.01%
2018/05/02	6	8.26	0	0.00	8.23	6	25,765	0.02%
2018/04/30	14.9	8.17	2	8.16	8.20	12.9	26,080	0.05%
2018/04/27	2	8.11	1	8.06	8.05	1	26,331	0.00%
2018/04/26	1	8.00	0.1	8.00	8.00	0.9	26,628	0.00%
2018/04/25	0	0.00	19	8.16	8.20	-19	26,705	-0.07%
2018/04/24	30	8.07	18	8.03	8.06	12	27,133	0.04%
2018/04/23	26	8.63	3	8.62	8.50	23	27,430	0.08%
2018/04/20	14	8.90	23	8.89	8.89	-9	28,931	-0.03%
2018/04/19	20	8.96	42	9.00	9.04	-22	28,878	-0.08%
2018/04/18	14	8.93	4	8.85	8.84	10	28,886	0.03%
2018/04/17	3	8.79	7	8.76	8.80	-4	28,693	-0.01%
2018/04/16	29	8.83	54	8.81	8.75	-25	28,441	-0.09%
2018/04/13	35	9.09	120	9.16	9.05	-85	28,272	-0.30%	大賣/
2018/04/12	50	9.27	0	0.00	9.20	50	28,053	0.18%
2018/04/11	12	9.35	39	9.29	9.35	-27	27,954	-0.10%
2018/04/10	54	9.23	32.9	9.23	9.22	21.1	28,046	0.08%
2018/04/09	73	9.53	0	0.00	9.46	73	27,708	0.26%
2018/04/03	10	9.96	0	0.00	9.92	10	26,999	0.04%
2018/04/02	12	10.05	0	0.00	10.05	12	26,887	0.04%
2018/03/31	7	10.10	0	0.00	10.00	7	26,994	0.03%
2018/03/30	0	0.00	27	10.06	10.15	-27	27,140	-0.10%
2018/03/29	0	0.00	4	10.09	10.05	-4	27,228	-0.01%
2018/03/28	5	10.10	2.1	10.10	10.05	3	27,285	0.01%
2018/03/27	4	10.20	0.7	10.15	10.20	3.3	27,469	0.01%
2018/03/26	9	10.11	43	10.12	10.15	-34	27,358	-0.12%
2018/03/23	11	10.15	9.1	10.10	10.10	1.9	27,298	0.01%
2018/03/22	31	10.45	8	10.45	10.30	23	27,279	0.08%
2018/03/21	4	10.40	6	10.37	10.30	-2	27,103	-0.01%
2018/03/20	51	10.40	36.8	10.44	10.35	14.2	27,130	0.05%
2018/03/19	30	10.34	0	0.00	10.35	30	26,791	0.11%
2018/03/16	1	10.70	204	10.60	10.60	-203	26,265	-0.77%	大賣/鉅額交易
2018/03/15	296	10.40	14.3	10.40	10.60	281.7	25,961	1.08%	大買/鉅額交易
2018/03/14	7	10.01	30	10.06	10.15	-23	24,901	-0.09%
2018/03/13	2	9.89	0	0.00	9.90	2	26,175	0.01%
2018/03/12	3	9.89	5	9.92	9.88	-2	26,392	-0.01%
2018/03/09	31	9.90	20	9.93	9.91	11	26,654	0.04%
2018/03/08	12	10.10	8	10.04	10.05	4	26,697	0.01%
2018/03/07	5	9.94	26	9.89	9.87	-21	26,649	-0.08%
2018/03/06	13	9.92	4	9.94	9.88	9	27,383	0.03%
2018/03/05	8	9.98	2	9.93	9.92	6	28,947	0.02%
2018/03/01	22	9.97	0	0.00	10.00	22	29,672	0.07%
2018/02/27	2	10.00	5	9.99	10.05	-3	29,812	-0.01%
2018/02/26	0	9.98	14	10.04	9.98	-14	30,146	-0.05%
2018/02/23	1	10.15	0	0.00	10.00	1	30,385	0.00%
2018/02/21	30	10.17	72	10.10	10.10	-42	31,707	-0.13%
2018/02/12	0	0.00	16	10.05	10.05	-16	32,517	-0.05%
2018/02/09	0	0.00	11	9.86	9.87	-11	34,076	-0.03%
2018/02/08	5	9.98	5	9.92	9.95	0	34,785	0.00%
2018/02/07	2	9.90	30	10.05	9.87	-28	34,968	-0.08%
2018/02/06	15	9.64	974.5	9.44	9.62	-959.5	35,483	-2.70%	大賣/鉅額交易
2018/02/05	20	10.35	22	10.26	10.40	-2	35,317	-0.01%
2018/02/02	2	10.70	4	10.65	10.65	-2	35,985	-0.01%
2018/02/01	9	10.85	6	10.72	10.70	3	37,578	0.01%
2018/01/31	34	10.65	5	10.65	10.65	29	38,486	0.08%
2018/01/30	51	10.88	28	10.94	10.70	23	39,457	0.06%
2018/01/29	65	10.68	82.2	10.66	10.80	-17.2	39,080	-0.04%
2018/01/26	0	0.00	10	10.52	10.55	-10	39,962	-0.03%
2018/01/25	105	10.65	1	10.55	10.55	104	41,841	0.25%	大買/鉅額交易
2018/01/24	3	10.65	17.2	10.61	10.65	-14.2	41,877	-0.03%
2018/01/23	72	10.60	5	10.55	10.45	67	41,915	0.16%
2018/01/22	46	10.70	13	10.63	10.65	33	41,961	0.08%
2018/01/19	11	10.50	5.3	10.50	10.50	5.7	42,084	0.01%
2018/01/18	22	10.65	14	10.57	10.40	8	42,059	0.02%
2018/01/17	36	10.86	15	10.81	10.70	21	41,748	0.05%
2018/01/16	54	10.66	269	10.58	10.90	-215	40,989	-0.52%	大賣/鉅額交易
2018/01/12	10	10.16	7	10.10	10.10	3	39,993	0.01%
2018/01/10	32	10.00	6	10.00	9.97	26	41,120	0.06%
2018/01/09	11	9.93	28	9.93	10.10	-17	41,218	-0.04%
2018/01/08	0	0.00	10.7	10.24	10.10	-10.7	41,096	-0.03%
2018/01/05	0	0.00	6	10.20	10.20	-6	41,723	-0.01%
2018/01/04	3	10.25	20.5	10.28	10.25	-17.5	42,327	-0.04%
2018/01/03	1	10.10	10.1	10.05	10.05	-9.1	43,108	-0.02%
2018/01/02	0	0.00	1	10.00	10.05	-1	43,334	0.00%