彩晶 (6116)-群益金鼎-敦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
10.05
漲跌
▼0.10
漲幅
-0.99%
成交量
5,393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(已收盤)

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

彩晶 (6116)籌碼相關－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/05/07	0.1	10.05	0	0.00	10.05	0.1	7,716	0.00%
2024/04/24	0.1	10.15	0	0.00	10.10	0.1	9,731	0.00%
2024/04/19	0	0.00	18	10.03	10.00	-18	9,915	-0.18%
2024/04/16	1	10.15	0	0.00	10.05	1	10,013	0.01%
2024/04/10	10.1	10.75	0	0.00	10.70	10.1	10,829	0.09%
2024/04/09	2.1	10.80	0	0.00	10.80	2.1	10,823	0.02%
2024/04/08	0	0.00	0.7	10.50	10.55	-0.7	10,779	-0.01%
2024/04/02	0	0.00	5	10.60	10.60	-5	10,834	-0.05%
2024/03/29	0	10.80	0	10.75	10.60	0	11,246	0.00%
2024/03/28	0	0.00	0.1	10.70	10.70	-0.1	11,280	0.00%
2024/03/27	0	0.00	0.4	10.80	10.80	-0.4	11,460	0.00%
2024/03/26	0	0.00	0	11.00	10.70	0	11,449	0.00%
2024/03/25	0	0.00	2	10.90	10.90	-2	11,464	-0.02%
2024/03/22	0	0.00	6	10.80	10.85	-6	11,506	-0.05%
2024/03/21	0	10.70	11	10.56	10.65	-11	11,401	-0.10%
2024/03/20	0	10.48	0	0.00	10.35	0	11,378	0.00%
2024/03/19	5	10.50	1	10.55	10.45	4	11,309	0.04%
2024/03/18	1	10.35	0	0.00	10.40	1	11,260	0.01%
2024/03/14	0	10.80	2	10.85	10.85	-2	11,085	-0.02%
2024/03/13	5	10.90	3	10.80	10.80	2	11,051	0.02%
2024/03/12	1	10.90	1	11.10	11.10	0	11,019	0.00%
2024/03/11	0	10.95	0	0.00	10.90	0	10,992	0.00%
2024/03/08	0	10.80	0	0.00	10.70	0	10,945	0.00%
2024/03/07	1	10.95	0	0.00	10.90	1	10,910	0.01%
2024/03/05	2	11.10	10	11.05	11.10	-8	10,729	-0.07%
2024/03/01	0	11.45	2	11.35	11.20	-2	10,551	-0.02%
2024/02/27	0	0.00	0.3	11.45	11.50	-0.3	10,365	0.00%
2024/02/26	0	0.00	1	11.65	11.65	-1	10,260	-0.01%
2024/02/21	4	11.85	2	11.70	11.70	2	10,271	0.02%
2024/02/20	1	11.95	0	0.00	11.90	1	10,226	0.01%
2024/02/16	50	11.85	0	0.00	11.85	50	10,159	0.49%
2024/02/15	0	11.50	1	11.45	11.45	-1	10,110	-0.01%
2024/02/02	0	11.70	0	0.00	11.55	0	10,043	0.00%
2024/01/30	0	11.95	6	11.91	11.85	-6	9,798	-0.06%
2024/01/25	3	12.15	0	0.00	12.20	3	9,523	0.03%
2024/01/24	7	12.19	5	12.42	12.30	2	9,364	0.02%
2024/01/23	7	12.48	16	12.42	12.25	-9	8,946	-0.10%
2024/01/19	0	0.00	0	11.50	11.55	0	7,796	0.00%
2024/01/18	5	11.70	5	11.50	11.45	0	7,637	0.00%
2024/01/17	8	11.20	0	0.00	11.20	8	7,402	0.11%
2024/01/16	0	0.00	22	11.55	11.55	-22	7,220	-0.30%
2024/01/15	0	0.00	0.5	11.45	11.45	-0.5	6,993	-0.01%
2024/01/09	0	0.00	0.3	12.25	11.95	-0.3	6,738	0.00%
2024/01/08	4	12.00	6	12.31	12.30	-2	6,523	-0.03%
2024/01/05	16	11.83	16	11.79	11.85	0	5,901	0.00%
2024/01/04	1	11.50	1	11.45	11.45	0	5,700	0.00%
2024/01/02	0.2	12.00	5	11.90	11.80	-4.8	5,632	-0.08%
2023/12/29	0	0.00	10	11.80	11.85	-10	5,547	-0.18%
2023/12/27	0	11.90	2	11.80	11.80	-2	5,596	-0.04%
2023/12/26	1	11.65	1	11.70	11.70	0	5,475	0.00%
2023/12/25	0	0.00	4	11.35	11.40	-4	5,176	-0.08%
2023/12/22	1	11.35	105	11.40	11.30	-104	5,127	-2.03%	大賣/鉅額交易
2023/12/21	0	0.00	60	11.15	11.20	-60	4,955	-1.21%
2023/12/18	0	0.00	7	11.15	11.15	-7	4,847	-0.14%
2023/12/15	0	0.00	3	11.25	11.25	-3	4,873	-0.06%
2023/12/13	2	11.10	0	0.00	11.10	2	4,829	0.04%
2023/12/12	1	11.20	0	0.00	11.10	1	4,833	0.02%
2023/12/11	0	0.00	50	11.30	11.30	-50	4,769	-1.05%
2023/12/07	0	0.00	1	11.40	11.30	-1	4,869	-0.02%
2023/12/06	5	11.40	1	11.40	11.40	4	4,921	0.08%
2023/12/05	2	11.50	0	0.00	11.55	2	4,935	0.04%
2023/12/04	20	11.75	12.3	11.70	11.65	7.7	4,964	0.16%
2023/12/01	6	11.47	2	11.35	11.35	4	4,924	0.08%
2023/11/30	1	11.35	1	11.50	11.50	0	5,012	0.00%
2023/11/28	8	11.43	5	11.34	11.50	3	5,086	0.06%
2023/11/27	0	0.00	6.3	11.30	11.30	-6.3	5,073	-0.12%
2023/11/24	2	11.60	0	0.00	11.55	2	5,078	0.04%
2023/11/22	0	0.00	1	11.55	11.55	-1	5,151	-0.02%
2023/11/21	6	11.64	1.2	11.60	11.60	4.8	5,183	0.09%
2023/11/20	0	11.60	0	0.00	11.65	0	5,219	0.00%
2023/11/15	0	0.00	0	11.20	11.35	0	5,442	0.00%
2023/11/14	5	10.90	0	0.00	10.85	5	5,382	0.09%
2023/11/13	1	10.95	1	10.95	10.95	0	5,423	0.00%
2023/11/10	3	11.02	0	0.00	11.00	3	5,525	0.05%
2023/11/09	8	11.11	3	11.05	11.05	5	5,644	0.09%
2023/11/08	2	11.30	0	0.00	11.30	2	5,735	0.03%
2023/11/03	1	11.35	1	11.30	11.30	0	6,375	0.00%
2023/11/01	1	11.05	3	11.05	11.05	-2	6,615	-0.03%
2023/10/26	0	0.00	2	11.20	11.20	-2	8,118	-0.02%
2023/10/24	2	11.30	0	0.00	11.25	2	9,474	0.02%
2023/10/20	0	0.00	7	11.05	11.30	-7	9,992	-0.07%
2023/10/19	3	11.13	1	11.25	11.25	2	10,138	0.02%
2023/10/17	4	11.54	1	11.45	11.45	3	10,713	0.03%
2023/10/16	1	11.50	1	11.55	11.55	0	11,043	0.00%
2023/10/12	1	11.45	21	11.55	11.65	-20	12,130	-0.16%
2023/10/04	1	11.25	1	11.35	11.35	0	13,284	0.00%
2023/09/26	1	11.90	1	11.70	11.70	0	14,029	0.00%
2023/09/19	0	0.00	2.5	12.08	11.95	-2.5	15,364	-0.02%
2023/09/18	1	12.10	1	12.05	12.05	0	15,749	0.00%
2023/09/05	0	0.00	4	12.35	12.45	-4	19,376	-0.02%
2023/08/31	1	12.25	1	12.25	12.25	0	20,771	0.00%
2023/08/30	2	12.15	0	0.00	12.15	2	21,958	0.01%
2023/08/29	1	12.10	2.2	12.18	12.20	-1.2	22,038	-0.01%
2023/08/21	1	12.10	1	12.05	12.20	0	21,765	0.00%
2023/08/17	2	11.85	7	11.93	12.10	-5	21,588	-0.02%
2023/08/16	4	12.15	0	0.00	12.10	4	21,534	0.02%
2023/08/15	2	12.58	1	12.45	12.45	1	21,389	0.00%
2023/08/14	2	12.55	1	12.50	12.40	1	21,301	0.00%
2023/08/11	3	12.85	16	12.87	12.80	-13	21,179	-0.06%
2023/08/10	8	13.27	9	13.22	13.10	-1	20,977	0.00%
2023/08/08	2	13.85	2	13.75	13.75	0	20,557	0.00%
2023/08/07	12	13.84	13	13.71	13.75	-1	20,470	0.00%
2023/08/04	0	0.00	10	13.93	13.95	-10	20,336	-0.05%
2023/08/02	8	13.94	9	13.93	13.75	-1	20,127	0.00%
2023/08/01	9	14.10	1.1	14.10	14.10	7.9	19,781	0.04%
2023/07/31	3	14.05	8	14.11	13.90	-5	19,421	-0.03%
2023/07/28	4	13.89	1	13.90	13.90	3	18,955	0.02%
2023/07/27	22.1	14.08	7	14.07	13.90	15.1	18,626	0.08%
2023/07/26	5.5	13.55	3	13.50	13.50	2.5	17,608	0.01%
2023/07/25	1	13.45	29	13.45	13.40	-28	17,412	-0.16%
2023/07/24	3	13.52	10	13.40	13.35	-7	17,258	-0.04%
2023/07/21	2	13.48	1	13.60	13.60	1	17,146	0.01%
2023/07/19	4	13.93	2	13.80	13.55	2	16,669	0.01%
2023/07/18	2	13.98	10	14.07	13.95	-8	16,591	-0.05%
2023/07/17	11	14.20	2	14.20	14.20	9	16,395	0.05%
2023/07/14	7	13.74	0	0.00	13.65	7	15,825	0.04%
2023/07/13	0	0.00	1	13.90	13.75	-1	15,788	-0.01%
2023/07/12	0	0.00	1	13.30	13.25	-1	15,243	-0.01%
2023/07/11	1	13.40	3	13.45	13.45	-2	15,327	-0.01%
2023/07/06	3	13.60	3	13.43	13.40	0	15,238	0.00%
2023/07/05	1	13.35	3	13.38	13.35	-2	14,800	-0.01%
2023/07/04	0	0.00	2	13.50	13.50	-2	14,765	-0.01%
2023/06/29	2	13.35	0	0.00	13.25	2	14,645	0.01%
2023/06/28	1	12.85	0	0.00	12.90	1	14,363	0.01%
2023/06/27	3	13.30	2	12.95	12.90	1	14,242	0.01%
2023/06/21	14	13.96	34	14.00	14.05	-20	13,412	-0.15%
2023/06/20	5	13.63	11	13.61	13.60	-6	12,759	-0.05%
2023/06/19	6	13.94	10	14.05	13.95	-4	12,358	-0.03%
2023/06/16	16	13.45	7	13.45	13.45	9	10,970	0.08%
2023/06/15	7	13.22	2	13.20	13.20	5	10,558	0.05%
2023/06/14	2	13.33	2	13.30	13.30	0	10,630	0.00%
2023/06/13	3	13.40	5	13.45	13.45	-2	10,751	-0.02%
2023/06/12	2	13.03	2	13.18	13.15	0	10,632	0.00%
2023/06/09	5	13.10	0	0.00	13.10	5	10,551	0.05%
2023/06/08	0	0.00	1	13.10	13.00	-1	10,657	-0.01%
2023/06/07	3	13.42	10	13.40	13.40	-7	10,697	-0.07%
2023/06/06	10	13.49	6	13.39	13.25	4	10,694	0.04%
2023/06/05	6	12.68	13.6	13.08	13.55	-7.6	9,989	-0.08%
2023/05/31	0	0.00	1	12.30	12.35	-1	11,352	-0.01%
2023/05/30	0	0.00	1	12.25	12.25	-1	11,390	-0.01%
2023/05/29	0	0.00	1	12.25	12.25	-1	11,490	-0.01%
2023/05/25	0	0.00	4	12.25	12.20	-4	11,682	-0.03%
2023/05/24	6	12.35	0	0.00	12.30	6	12,169	0.05%
2023/05/23	3	12.33	3	12.35	12.25	0	12,443	0.00%
2023/05/22	0	0.00	2	12.35	12.35	-2	13,045	-0.02%
2023/05/19	2	12.20	2	12.25	12.15	0	13,530	0.00%
2023/05/18	2	12.20	35	12.25	12.25	-33	14,128	-0.23%
2023/05/12	20	11.90	20	11.85	11.85	0	14,600	0.00%
2023/05/11	3	11.95	0	0.00	11.90	3	14,619	0.02%
2023/05/09	0	0.00	2	12.25	12.10	-2	15,012	-0.01%
2023/05/08	4	12.10	1	12.05	12.00	3	14,987	0.02%
2023/04/28	2	12.25	2	12.30	12.20	0	16,852	0.00%
2023/04/27	2	12.50	0	0.00	12.40	2	16,738	0.01%
2023/04/26	0	0.00	2	12.58	12.60	-2	16,677	-0.01%
2023/04/21	0	0.00	18	13.19	13.10	-18	16,496	-0.11%
2023/04/20	2	12.90	2	12.95	13.00	0	16,273	0.00%
2023/04/19	2	12.95	6	13.20	12.90	-4	16,238	-0.02%
2023/04/18	0	0.00	2	13.25	13.20	-2	16,115	-0.01%
2023/04/17	0	0.00	1	13.05	13.15	-1	15,961	-0.01%
2023/04/14	1	13.30	2	13.15	13.20	-1	15,818	-0.01%
2023/04/13	1	13.15	1	13.15	12.95	0	15,593	0.00%
2023/04/12	3	12.92	4	12.88	13.00	-1	15,450	-0.01%
2023/04/10	0	12.80	0	0.00	12.80	0	15,396	0.00%
2023/04/06	2	12.65	1	12.70	12.70	1	15,328	0.01%
2023/03/30	2	12.68	2	12.70	12.70	0	15,159	0.00%
2023/03/29	3	12.57	3	12.68	12.70	0	15,152	0.00%
2023/03/27	0	0.00	1	13.15	12.90	-1	15,064	-0.01%
2023/03/24	1	13.00	7	13.01	13.00	-6	15,123	-0.04%
2023/03/23	1	12.90	1	13.00	12.90	0	15,110	0.00%
2023/03/22	3	13.05	5	13.00	12.95	-2	15,103	-0.01%
2023/03/21	3	13.08	4	13.10	13.00	-1	15,093	-0.01%
2023/03/20	2	12.90	9	12.85	12.90	-7	14,910	-0.05%
2023/03/17	0	0.00	2	13.00	13.00	-2	14,965	-0.01%
2023/03/16	4	12.88	0	0.00	12.80	4	14,812	0.03%
2023/03/15	2	13.10	3	13.17	13.00	-1	14,649	-0.01%
2023/03/14	5	13.14	6	13.22	13.10	-1	14,528	-0.01%
2023/03/13	0	0.00	3	13.42	13.40	-3	14,465	-0.02%
2023/03/10	7	13.19	3	13.20	13.15	4	14,305	0.03%
2023/03/08	5	13.71	15	13.72	13.85	-10	13,832	-0.07%
2023/03/07	13	13.80	3	13.75	13.75	10	13,592	0.07%
2023/03/06	45	14.09	44	14.10	14.00	1	13,323	0.01%
2023/03/03	31	13.40	39	13.40	13.50	-8	12,114	-0.07%
2023/03/02	0	0.00	1	12.50	12.55	-1	11,006	-0.01%
2023/03/01	0	12.70	0	0.00	12.65	0	10,956	0.00%
2023/02/23	5	13.00	3	12.88	12.85	2	10,795	0.02%
2023/02/22	6	13.08	3	13.08	13.10	3	10,679	0.03%
2023/02/21	3	13.25	3	13.30	13.35	0	10,328	0.00%
2023/02/20	5	13.24	5	13.42	13.40	0	10,178	0.00%
2023/02/17	5	12.93	2.1	13.14	13.05	2.9	9,657	0.03%
2023/02/16	1.1	12.40	11	12.72	12.95	-9.9	9,286	-0.11%
2023/02/15	3	12.23	1	12.15	12.15	2	9,137	0.02%
2023/02/07	1	12.35	0	0.00	12.35	1	8,632	0.01%
2023/02/03	2	12.80	0	0.00	12.80	2	8,448	0.02%
2023/02/02	10	12.50	10	12.75	12.85	0	8,305	0.00%
2023/01/31	2	12.38	2	12.10	12.10	0	7,857	0.00%
2023/01/17	0	0.00	5	11.25	11.25	-5	6,962	-0.07%
2023/01/09	0	0.00	0.2	11.45	11.55	-0.2	8,124	0.00%
2023/01/06	0	0.00	3	11.30	11.50	-3	8,207	-0.04%
2023/01/05	0	0.00	3	11.30	11.25	-3	8,298	-0.04%
2023/01/04	2	11.30	0	0.00	11.30	2	8,490	0.02%
2023/01/03	1	11.25	1	11.25	11.20	0	8,689	0.00%
2022/12/30	0	0.00	17	11.30	11.15	-17	8,881	-0.19%
2022/12/29	0	0.00	2	11.30	11.25	-2	9,258	-0.02%
2022/12/28	0	0.00	8	11.05	11.00	-8	9,663	-0.08%
2022/12/27	0	11.15	0	0.00	11.15	0	9,738	0.00%
2022/12/23	0.2	11.00	0	0.00	11.10	0.2	10,070	0.00%
2022/12/19	8	11.15	2	11.15	11.10	6	10,711	0.06%
2022/12/16	0	0.00	2.4	10.98	10.85	-2.4	10,702	-0.02%
2022/12/13	2	11.10	0	0.00	11.10	2	10,930	0.02%
2022/12/09	0	0.00	2	11.20	11.35	-2	11,023	-0.02%
2022/12/01	0	0.00	6	11.64	11.65	-6	11,440	-0.05%
2022/11/30	2	11.55	0	0.00	11.40	2	11,452	0.02%
2022/11/28	0	11.40	0	0.00	11.25	0	11,575	0.00%
2022/11/24	0	0.00	10	11.50	11.50	-10	11,841	-0.08%
2022/11/23	0	0.00	2	11.55	11.50	-2	11,969	-0.02%
2022/11/22	1	11.40	0	0.00	11.35	1	12,042	0.01%
2022/11/16	0	0.00	2	11.80	11.80	-2	12,208	-0.02%
2022/11/15	0	0.00	2	12.05	12.05	-2	12,511	-0.02%
2022/11/14	0	0.00	3	12.05	11.95	-3	13,298	-0.02%
2022/11/11	2	12.00	26	11.65	12.00	-24	13,271	-0.18%
2022/11/01	0	0.00	45	11.65	11.70	-45	13,567	-0.33%
2022/10/27	55	11.04	10	11.30	11.75	45	14,169	0.32%
2022/10/25	0	0.00	1	11.60	11.60	-1	14,045	-0.01%
2022/10/24	0	0.00	1	11.85	11.60	-1	14,263	-0.01%
2022/10/21	0	11.95	0	0.00	11.65	0	14,234	0.00%
2022/10/20	0	0.00	1	12.20	12.20	-1	14,172	-0.01%
2022/10/18	0	0.00	2	12.00	12.20	-2	13,842	-0.01%
2022/10/17	38	12.17	11.9	12.15	12.10	26.1	13,717	0.19%
2022/10/13	0	0.00	2	12.00	11.50	-2	13,237	-0.02%
2022/10/12	0	0.00	37.8	12.10	11.95	-37.8	13,120	-0.29%
2022/10/11	0	0.00	3	12.05	11.95	-3	13,067	-0.02%
2022/10/07	2	12.25	3	12.15	12.25	-1	12,902	-0.01%
2022/10/06	5	12.17	9	12.20	12.20	-4	12,761	-0.03%
2022/10/05	18	11.96	21	12.07	11.75	-3	12,474	-0.02%
2022/10/04	1	11.35	1	11.55	11.35	0	12,116	0.00%
2022/10/03	3	11.38	0	0.00	11.35	3	12,128	0.02%
2022/09/30	0	0.00	3	11.42	11.50	-3	12,296	-0.02%
2022/09/29	2	11.25	5	11.10	11.25	-3	12,203	-0.02%
2022/09/19	0	0.00	4	12.00	12.05	-4	12,195	-0.03%
2022/09/15	10	12.45	2	12.40	12.35	8	12,466	0.06%
2022/09/14	0	0.00	10	11.93	12.20	-10	12,760	-0.08%
2022/09/13	0	0.00	1	12.15	12.15	-1	12,862	-0.01%
2022/09/12	0	0.00	1	12.30	12.10	-1	13,147	-0.01%
2022/09/08	4	12.25	46	12.28	12.25	-42	13,335	-0.31%
2022/09/07	4	11.63	0	0.00	11.80	4	13,369	0.03%
2022/09/06	6	11.75	0	0.00	11.80	6	13,534	0.04%
2022/09/05	0	0.00	5	12.02	12.00	-5	13,561	-0.04%
2022/09/01	0	0.00	11	11.99	12.00	-11	13,473	-0.08%
2022/08/31	0	0.00	4	12.05	11.95	-4	13,381	-0.03%
2022/08/30	0	0.00	1	11.75	11.80	-1	13,319	-0.01%
2022/08/29	1	11.25	0	0.00	11.45	1	13,279	0.01%
2022/08/26	0	0.00	1	11.75	11.65	-1	13,267	-0.01%
2022/08/25	0	0.00	0	11.50	11.45	0	13,235	0.00%
2022/08/23	2	11.35	1	11.45	11.35	1	13,374	0.01%
2022/08/22	4	11.71	0	11.80	11.65	4	13,237	0.03%
2022/08/19	14	12.04	27	11.79	12.10	-13	12,908	-0.10%
2022/08/18	25	11.05	1	11.05	11.15	24	12,202	0.20%
2022/08/17	1	10.95	0	11.05	11.25	1	12,130	0.01%
2022/08/16	1	10.85	50	10.74	10.80	-49	11,948	-0.41%
2022/08/15	0	0.00	3	10.60	10.55	-3	11,796	-0.03%
2022/08/12	5	10.45	6	10.54	10.50	-1	11,815	-0.01%
2022/08/11	61	10.49	29	10.42	10.45	32	11,834	0.27%
2022/08/10	30	10.25	0	10.23	10.20	30	11,826	0.25%
2022/08/09	10	10.25	5	10.25	10.20	5	11,817	0.04%
2022/08/05	0	0.00	30	10.05	10.10	-30	11,853	-0.25%
2022/08/04	10	10.05	0	0.00	10.00	10	11,941	0.08%
2022/08/03	52	10.32	49	10.25	10.10	3	11,891	0.03%
2022/08/02	19	9.74	0	0.00	9.71	19	11,474	0.17%
2022/08/01	1	9.85	28	9.84	9.86	-27	11,598	-0.23%
2022/07/29	37	9.66	16	9.69	9.76	21	11,598	0.18%
2022/07/28	5	9.94	10	9.97	9.92	-5	11,435	-0.04%
2022/07/27	15	10.00	0	0.00	10.00	15	11,417	0.13%
2022/07/25	0	0.00	0	10.30	10.30	0	11,537	0.00%
2022/07/22	0	0.00	0	10.38	10.30	0	11,748	0.00%
2022/07/20	0	0.00	0	10.30	10.25	0	12,415	0.00%
2022/07/19	0	0.00	10.1	10.10	10.20	-10.1	12,713	-0.08%
2022/07/18	0	0.00	0	10.18	10.15	0	13,027	0.00%
2022/07/15	2	10.00	7	10.00	10.05	-5	13,082	-0.04%
2022/07/14	0	0.00	0	10.10	10.15	0	13,318	0.00%
2022/07/12	1	9.70	0	0.00	9.70	1	13,356	0.01%
2022/07/11	1	10.05	0	0.00	10.00	1	13,293	0.01%
2022/07/08	0	0.00	2.1	10.30	10.35	-2.1	13,265	-0.02%
2022/07/07	2	9.85	0	0.00	10.00	2	13,159	0.02%
2022/07/06	30	10.24	28	10.45	9.83	2	13,198	0.02%
2022/07/04	0	0.00	6	9.68	9.66	-6	13,030	-0.05%
2022/07/01	16	10.09	0	10.25	9.65	16	13,175	0.12%
2022/06/30	0	0.00	0	10.30	10.15	0	13,005	0.00%
2022/06/29	0	0.00	0.1	10.58	10.55	-0.1	13,003	0.00%
2022/06/28	0	0.00	10	10.65	10.60	-10	13,086	-0.08%
2022/06/27	0	0.00	0	10.67	10.65	0	13,089	0.00%
2022/06/24	3	10.15	0	10.28	10.30	3	13,110	0.02%
2022/06/23	11	10.05	10	10.20	10.00	1	13,199	0.01%
2022/06/22	11	10.05	0	0.00	10.00	11	12,990	0.08%
2022/06/21	3	10.35	3	10.60	10.65	0	12,619	0.00%
2022/06/20	4	10.60	6	11.05	10.45	-2	12,644	-0.02%
2022/06/17	10	11.35	0	0.00	11.30	10	12,419	0.08%
2022/06/16	20	12.00	17	12.12	11.75	3	12,305	0.02%
2022/06/15	0	13.13	20	13.11	13.05	-20	12,223	-0.16%
2022/06/14	0	0.00	10	13.10	13.05	-10	12,241	-0.08%
2022/06/13	3	13.13	12	13.13	13.10	-9	12,501	-0.07%
2022/06/10	1	13.35	0	0.00	13.35	1	12,786	0.01%
2022/06/09	3	13.40	0	0.00	13.40	3	13,040	0.02%
2022/06/08	2	13.23	3	13.22	13.20	-1	12,989	-0.01%
2022/06/07	1	13.05	1.2	13.25	13.20	-0.2	13,035	0.00%
2022/06/06	0	0.00	3	12.95	13.05	-3	13,019	-0.02%
2022/06/02	9	12.88	0	0.00	12.90	9	13,168	0.07%
2022/05/27	1	12.55	1	12.50	12.50	0	13,158	0.00%
2022/05/26	0	0.00	5	12.45	12.40	-5	13,188	-0.04%
2022/05/24	3	12.33	16	12.38	12.20	-13	13,375	-0.10%
2022/05/20	1	12.35	0	0.00	12.40	1	13,588	0.01%
2022/05/19	0	0.00	13	12.51	12.55	-13	13,777	-0.09%
2022/05/17	0	0.00	4	12.40	12.45	-4	13,635	-0.03%
2022/05/13	0	0.00	3	12.25	12.25	-3	13,833	-0.02%
2022/05/12	1	12.35	0	0.00	12.20	1	14,331	0.01%
2022/05/11	42	12.30	1	12.30	12.25	41	14,436	0.28%
2022/05/10	0	0.00	22	12.30	12.50	-22	14,697	-0.15%
2022/05/09	0	12.70	0	0.00	12.40	0	15,443	0.00%
2022/05/05	0	0.00	3	13.35	13.35	-3	15,600	-0.02%
2022/05/04	0	13.40	0	0.00	13.25	0	15,619	0.00%
2022/05/03	5	13.40	1	13.40	13.40	4	15,778	0.03%
2022/04/29	8	13.22	4.1	13.20	13.15	3.9	15,867	0.02%
2022/04/28	3	13.40	0	0.00	13.35	3	16,121	0.02%
2022/04/27	2	12.45	1	12.85	12.90	1	16,718	0.01%
2022/04/26	12	13.07	7	13.05	13.05	5	16,485	0.03%
2022/04/25	3	13.03	0	0.00	13.00	3	16,194	0.02%
2022/04/22	13	13.86	0	0.00	13.60	13	15,926	0.08%
2022/04/21	3	14.07	2	13.90	13.90	1	15,811	0.01%
2022/04/20	1	13.80	3	14.20	14.30	-2	15,724	-0.01%
2022/04/19	1	14.10	0	0.00	13.95	1	15,608	0.01%
2022/04/18	2	13.83	1	13.85	13.85	1	15,731	0.01%
2022/04/14	2	14.30	5	14.29	14.25	-3	16,090	-0.02%
2022/04/12	0	0.00	2	14.10	14.10	-2	16,544	-0.01%
2022/04/11	6	14.34	2	14.10	14.15	4	16,647	0.02%
2022/04/08	2	14.75	0	0.00	14.75	2	16,709	0.01%
2022/04/07	3.1	14.95	1	14.65	14.70	2.1	17,386	0.01%
2022/04/06	2	15.25	3	15.12	15.15	-1	17,352	-0.01%
2022/04/01	2	15.25	1	15.35	15.35	1	17,900	0.01%
2022/03/31	0	15.50	3	15.42	15.45	-3	19,343	-0.02%
2022/03/30	4	15.59	2	15.60	15.60	2	19,430	0.01%
2022/03/29	3	15.58	1	15.55	15.55	2	19,615	0.01%
2022/03/28	5	15.62	1	15.70	15.70	4	19,812	0.02%
2022/03/25	1	16.15	11	16.03	16.00	-10	20,143	-0.05%
2022/03/24	0	0.00	4	16.10	16.10	-4	20,766	-0.02%
2022/03/23	9	16.25	0	0.00	16.20	9	21,741	0.04%
2022/03/21	3	16.03	0	0.00	16.05	3	22,347	0.01%
2022/03/18	0	16.20	0	0.00	16.10	0	22,421	0.00%
2022/03/17	8.1	16.41	2	16.40	16.40	6.1	22,359	0.03%
2022/03/16	2.1	16.35	2	16.50	16.15	0.1	22,504	0.00%
2022/03/15	6	16.27	16.2	16.37	16.40	-10.2	23,078	-0.04%
2022/03/14	0	0.00	3	16.23	16.30	-3	23,355	-0.01%
2022/03/10	2	16.05	51	15.97	15.95	-49	24,102	-0.20%
2022/03/09	1.1	15.71	14	15.76	15.70	-12.9	24,333	-0.05%
2022/03/08	4.3	15.71	4	15.60	15.60	0.3	24,432	0.00%
2022/03/07	0	0.00	8	15.70	15.75	-8	24,529	-0.03%
2022/03/03	1	16.30	0	0.00	16.20	1	24,982	0.00%
2022/03/02	0	0.00	3	16.17	16.20	-3	25,613	-0.01%
2022/03/01	1	16.15	0	0.00	16.20	1	25,720	0.00%
2022/02/25	16	15.81	0	0.00	15.85	16	25,828	0.06%
2022/02/24	5	15.73	1	16.00	15.65	4	26,071	0.02%
2022/02/23	68	16.05	67	16.08	16.05	1	26,383	0.00%
2022/02/22	4	16.10	2	16.05	16.05	2	27,804	0.01%
2022/02/21	11	16.26	12	16.38	16.45	-1	29,701	0.00%
2022/02/18	1	16.20	10	16.10	16.25	-9	29,904	-0.03%
2022/02/17	0	0.00	2	16.30	16.30	-2	30,268	-0.01%
2022/02/16	4.1	16.22	0	0.00	16.30	4.1	30,499	0.01%
2022/02/15	14	16.20	10	16.05	16.05	4	30,853	0.01%
2022/02/14	16.1	16.12	4	16.13	16.20	12.1	31,207	0.04%
2022/02/11	5	17.03	10	17.00	17.00	-5	31,057	-0.02%
2022/02/10	6	17.47	8	17.63	17.55	-2	31,333	-0.01%
2022/02/09	13	17.50	35.2	17.67	17.70	-22.2	31,685	-0.07%
2022/02/08	2	16.80	1	16.80	16.85	1	32,959	0.00%
2022/01/26	209	16.05	206.1	16.03	16.05	2.9	33,463	0.01%	大買/大賣/
2022/01/25	13	16.14	10	15.95	16.00	3	33,890	0.01%
2022/01/24	2.1	16.24	1	16.45	16.45	1.1	34,005	0.00%
2022/01/21	24	16.88	3	16.95	16.85	21	34,378	0.06%
2022/01/20	19.1	17.46	17	17.59	17.40	2.1	36,213	0.01%
2022/01/19	0	0.00	6	16.65	16.75	-6	35,509	-0.02%
2022/01/18	2	16.80	1.3	16.78	16.70	0.7	35,499	0.00%
2022/01/14	1.3	16.23	1	16.25	16.45	0.3	35,805	0.00%
2022/01/13	1	16.60	5	16.72	16.60	-4	35,823	-0.01%
2022/01/12	2	16.80	16	16.80	16.75	-14	36,046	-0.04%
2022/01/11	7	17.06	6.6	17.01	16.95	0.4	36,378	0.00%
2022/01/10	16.3	16.88	16	16.91	17.00	0.3	36,571	0.00%
2022/01/07	24	16.75	125	16.60	16.55	-101	36,644	-0.28%	大賣/鉅額交易
2022/01/06	31	16.95	6	17.00	16.90	25	36,878	0.07%
2022/01/05	5	17.31	1	17.50	17.30	4	36,778	0.01%
2022/01/04	37	17.71	1	18.05	17.65	36	36,928	0.10%
2022/01/03	45	17.85	0	0.00	17.75	45	36,955	0.12%
2021/12/30	33	18.21	25	18.08	18.10	8	36,797	0.02%
2021/12/29	2	17.80	12.1	17.75	17.80	-10.1	36,356	-0.03%
2021/12/28	5	17.77	541.6	18.00	17.80	-536.6	36,662	-1.46%	大賣/鉅額交易
2021/12/27	546.1	17.90	143.2	17.61	17.90	402.9	36,600	1.10%	大買/大賣/鉅額交易
2021/12/24	2	17.10	35	17.10	17.15	-33	35,416	-0.09%
2021/12/23	105	17.15	10.4	17.15	17.15	94.6	35,575	0.27%	大買/
2021/12/22	8	17.24	7	17.17	17.25	1	35,642	0.00%
2021/12/21	69	16.90	54	17.01	17.15	15	35,657	0.04%
2021/12/20	39.1	16.98	184.1	17.15	17.15	-145	35,737	-0.41%	大賣/鉅額交易
2021/12/17	70.1	16.88	20.2	16.91	16.90	49.8	35,475	0.14%
2021/12/16	126	16.55	25	16.62	16.50	101	34,856	0.29%	大買/鉅額交易
2021/12/15	11.7	16.35	48.2	16.14	16.35	-36.5	34,964	-0.10%
2021/12/14	20	16.03	1	16.00	15.80	19	34,836	0.05%
2021/12/13	1	16.30	10	16.35	16.10	-9	34,785	-0.03%
2021/12/10	22	16.29	7	16.23	16.15	15	34,865	0.04%
2021/12/09	25	16.59	8.1	16.72	16.45	16.9	34,599	0.05%
2021/12/08	22	16.47	25	16.45	16.40	-3	33,827	-0.01%
2021/12/07	52.1	16.29	20	16.29	16.35	32.1	33,695	0.10%
2021/12/06	1	15.75	0	0.00	15.80	1	33,028	0.00%
2021/12/03	5	15.92	2	15.80	15.75	3	33,168	0.01%
2021/12/02	1	15.70	0	0.00	15.55	1	33,516	0.00%
2021/12/01	0	0.00	5	15.55	15.65	-5	34,562	-0.01%
2021/11/30	18	15.53	3	15.35	15.35	15	34,801	0.04%
2021/11/29	1	15.45	23	15.10	15.30	-22	34,841	-0.06%
2021/11/26	5	15.58	0	0.00	15.35	5	35,024	0.01%
2021/11/25	1	16.05	7.1	16.06	16.05	-6.1	34,955	-0.02%
2021/11/24	4	16.10	1	16.00	16.15	3	35,096	0.01%
2021/11/23	0	0.00	12	16.00	16.10	-12	35,572	-0.03%
2021/11/22	33	16.52	32	16.21	16.20	1	35,557	0.00%
2021/11/19	50	16.29	46	16.42	16.25	4	35,949	0.01%
2021/11/18	49	16.17	40	15.98	15.95	9	35,535	0.03%
2021/11/17	1	15.20	1	15.15	15.15	0	33,954	0.00%
2021/11/15	0	0.00	5.1	15.15	15.15	-5.1	34,204	-0.01%
2021/11/12	3	14.82	2.1	15.05	15.15	0.9	34,360	0.00%
2021/11/11	8	14.74	20	15.00	14.65	-12	34,336	-0.03%
2021/11/10	6	14.82	12	15.01	14.85	-6	34,415	-0.02%
2021/11/09	3	15.30	30	15.20	15.10	-27	34,858	-0.08%
2021/11/08	3	15.43	2.2	15.50	15.45	0.8	34,649	0.00%
2021/11/05	64	15.25	50	15.37	15.30	14	34,789	0.04%
2021/11/04	2	14.58	11	14.45	14.45	-9	33,372	-0.03%
2021/11/03	18	14.51	7	14.51	14.50	11	35,004	0.03%
2021/11/02	3	14.18	3	14.42	14.10	0	35,159	0.00%
2021/11/01	3	14.05	2	14.15	14.05	1	37,604	0.00%
2021/10/29	27	14.19	23	14.13	14.10	4	41,173	0.01%
2021/10/28	56	14.42	17	14.26	14.00	39	41,266	0.09%
2021/10/27	10	13.70	4	13.70	13.70	6	39,546	0.02%
2021/10/26	2	13.63	0	0.00	13.55	2	40,008	0.00%
2021/10/25	2	13.70	0	0.00	13.65	2	40,438	0.00%
2021/10/22	1	13.45	1	13.35	13.40	0	41,792	0.00%
2021/10/21	1	13.45	2	13.80	13.80	-1	42,031	0.00%
2021/10/20	7	13.59	0	0.00	13.65	7	42,833	0.02%
2021/10/19	2	13.65	11	13.90	13.85	-9	43,495	-0.02%
2021/10/18	20	13.42	0	0.00	13.40	20	44,455	0.04%
2021/10/15	8	13.79	5	13.90	13.65	3	45,881	0.01%
2021/10/14	12	13.77	14	13.52	13.65	-2	46,426	0.00%
2021/10/13	28	13.79	45	13.75	13.65	-17	46,879	-0.04%
2021/10/12	12	13.92	200	13.90	13.90	-188	47,690	-0.39%	大賣/鉅額交易
2021/10/08	100	14.75	5	15.00	14.70	95	48,467	0.20%
2021/10/07	1	14.85	2	14.75	14.75	-1	50,686	0.00%
2021/10/06	1	14.75	3	14.80	14.50	-2	52,061	0.00%
2021/10/05	106	14.69	7	14.50	14.70	99	53,002	0.19%	大買/
2021/10/04	11	14.00	6	14.07	14.00	5	55,702	0.01%
2021/10/01	47	14.87	4	14.78	14.70	43	63,252	0.07%
2021/09/30	8	15.35	0	0.00	15.20	8	63,846	0.01%
2021/09/29	2	15.10	2	15.40	15.30	0	64,336	0.00%
2021/09/28	8	15.52	2	15.45	15.45	6	65,706	0.01%
2021/09/27	4	15.91	5	15.70	15.95	-1	69,028	0.00%
2021/09/24	0	0.00	2	15.30	15.55	-2	69,663	0.00%
2021/09/23	0	0.00	3	14.90	15.25	-3	70,495	0.00%
2021/09/22	15	14.68	7	14.69	14.75	8	72,021	0.01%
2021/09/17	1	15.30	1	15.30	15.35	0	73,524	0.00%
2021/09/16	3	15.35	3.2	15.30	15.15	-0.2	75,175	0.00%
2021/09/15	3	15.40	13	15.45	15.35	-10	76,813	-0.01%
2021/09/14	11	15.73	26	15.47	15.45	-15	79,008	-0.02%
2021/09/13	12.1	15.74	0	0.00	15.70	12.1	81,024	0.01%
2021/09/10	8	15.63	15	15.77	15.70	-7	83,880	-0.01%
2021/09/08	7	15.30	7	15.35	15.30	0	93,439	0.00%
2021/09/07	37.7	15.44	7	15.54	15.75	30.7	96,669	0.03%
2021/09/06	18	15.17	16	15.45	15.30	2	97,950	0.00%
2021/09/03	25	15.90	0	0.00	15.75	25	99,545	0.03%
2021/09/02	15	16.10	1	16.00	16.00	14	101,778	0.01%
2021/08/31	14	16.04	9	16.15	16.10	5	106,530	0.00%
2021/08/30	2	16.48	3	16.43	16.40	-1	112,518	0.00%
2021/08/27	5	16.69	24	16.76	16.65	-19	116,763	-0.02%
2021/08/26	22	16.56	2	16.60	16.50	20	121,604	0.02%
2021/08/25	16	16.62	14	16.53	16.50	2	126,585	0.00%
2021/08/24	20	16.43	12	16.40	16.20	8	134,023	0.01%
2021/08/23	9	17.03	5	17.10	17.15	4	139,189	0.00%
2021/08/20	20	17.56	3	17.62	17.35	17	142,840	0.01%
2021/08/19	36	18.18	17	18.45	18.00	19	144,936	0.01%
2021/08/18	15	18.48	5	18.18	18.75	10	147,518	0.01%
2021/08/17	1	18.50	2	18.45	18.20	-1	152,240	0.00%
2021/08/16	5	18.16	26	18.58	18.20	-21	156,138	-0.01%
2021/08/13	53	18.77	0	0.00	18.60	53	159,363	0.03%
2021/08/12	9	19.13	1	19.15	19.10	8	163,069	0.00%
2021/08/11	3	19.20	10	19.41	19.10	-7	166,411	0.00%
2021/08/10	31	19.19	11	19.49	19.15	20	166,244	0.01%
2021/08/09	101	19.88	15	20.03	19.65	86	169,040	0.05%	大買/
2021/08/06	31	20.51	22	20.59	20.65	9	168,295	0.01%
2021/08/05	64	21.10	67	21.48	20.75	-3	169,316	0.00%
2021/08/04	96	20.77	163	21.13	21.55	-67	167,750	-0.04%	大賣/
2021/08/03	7	19.76	14	19.73	19.60	-7	165,072	0.00%
2021/08/02	35	19.01	6	19.51	19.50	29	165,346	0.02%
2021/07/30	12	19.16	3	19.27	18.95	9	166,213	0.01%
2021/07/29	32	19.38	45	19.38	19.20	-13	167,520	-0.01%
2021/07/28	66	18.86	70	19.02	19.10	-4	168,461	0.00%
2021/07/27	6	19.62	0	0.00	19.50	6	167,817	0.00%
2021/07/26	17	20.45	109	20.33	20.15	-92	168,991	-0.05%	大賣/
2021/07/23	47	19.48	28.3	19.65	19.90	18.8	174,829	0.01%
2021/07/22	37.5	19.81	26	19.76	19.25	11.5	181,060	0.01%
2021/07/21	90.3	19.25	93	19.04	18.90	-2.7	185,351	0.00%
2021/07/20	40	19.99	222	20.22	19.95	-182	188,577	-0.10%	大賣/鉅額交易
2021/07/19	33	20.24	178	20.32	20.35	-145	195,515	-0.07%	大賣/鉅額交易
2021/07/16	178	20.96	163	21.00	20.70	15	204,728	0.01%	大買/大賣/
2021/07/15	9	20.67	261	20.78	21.10	-252	207,969	-0.12%	大賣/鉅額交易
2021/07/14	637	21.27	747	21.17	20.85	-110	209,517	-0.05%	大買/大賣/鉅額交易
2021/07/13	61.1	22.37	113.6	22.48	22.30	-52.5	210,191	-0.02%	大賣/
2021/07/12	67	22.26	9	22.19	22.15	58	210,295	0.03%
2021/07/09	168	22.78	192.3	22.64	22.40	-24.3	211,543	-0.01%	大買/大賣/
2021/07/08	299	23.19	519	23.63	22.95	-220	213,078	-0.10%	大買/大賣/鉅額交易
2021/07/07	20	22.21	84	22.02	21.90	-64	211,524	-0.03%
2021/07/06	28	22.27	10.2	22.45	22.15	17.8	213,873	0.01%
2021/07/05	111	22.61	41	22.73	22.65	70	216,773	0.03%	大買/
2021/07/02	89	22.84	122	22.94	22.80	-33	217,536	-0.02%	大賣/
2021/07/01	30	22.08	10	22.33	21.90	20	217,824	0.01%
2021/06/30	15	22.03	20	22.11	22.10	-5	219,200	0.00%
2021/06/29	105	22.41	74	22.25	22.00	31	220,106	0.01%	大買/
2021/06/28	35	22.55	45	22.91	23.00	-10	220,859	0.00%
2021/06/25	44.2	22.74	40	22.96	22.45	4.2	226,567	0.00%
2021/06/24	154	22.64	121.1	22.58	22.50	32.9	229,600	0.01%	大買/大賣/
2021/06/23	99	22.49	98.6	22.66	22.75	0.4	230,016	0.00%
2021/06/22	81	22.49	51	22.60	22.05	30	229,370	0.01%
2021/06/21	281	22.77	267	22.47	22.40	14	229,444	0.01%	大買/大賣/
2021/06/18	268	22.77	210	22.75	22.30	58	228,884	0.03%	大買/大賣/
2021/06/17	104.6	21.18	146	21.36	22.15	-41.4	224,245	-0.02%	大買/大賣/
2021/06/16	87	20.93	158.1	20.46	20.15	-71.1	221,465	-0.03%	大賣/
2021/06/15	136	22.14	65.4	22.18	21.90	70.6	218,620	0.03%	大買/
2021/06/11	138.5	22.46	349	22.51	22.75	-210.5	216,927	-0.10%	大買/大賣/鉅額交易
2021/06/10	114.5	21.81	84	21.84	21.85	30.5	214,422	0.01%	大買/
2021/06/09	182	23.10	128	23.06	22.40	54	211,901	0.03%	大買/大賣/
2021/06/08	138	23.82	81	23.90	23.50	57	209,416	0.03%	大買/
2021/06/07	451	25.03	382.1	24.65	24.20	68.9	207,357	0.03%	大買/大賣/
2021/06/04	284	24.69	309	24.56	24.60	-25	201,513	-0.01%	大買/大賣/
2021/06/03	396	24.21	599	24.44	24.30	-203	197,393	-0.10%	大買/大賣/鉅額交易
2021/06/02	379	24.21	205	23.94	23.90	174	192,372	0.09%	大買/大賣/鉅額交易
2021/06/01	570	24.26	433.9	24.56	24.05	136.1	187,830	0.07%	大買/大賣/鉅額交易
2021/05/31	333	22.43	422.1	22.96	23.40	-89.1	180,490	-0.05%	大買/大賣/
2021/05/28	243.3	20.89	245	21.07	21.30	-1.7	175,194	0.00%	大買/大賣/
2021/05/27	33	20.36	33.3	20.28	20.20	-0.3	172,741	0.00%
2021/05/26	185	20.40	195	20.40	20.20	-10	171,745	-0.01%	大買/大賣/
2021/05/25	298.5	20.50	298.3	20.41	20.80	0.2	172,667	0.00%	大買/大賣/
2021/05/24	167	19.03	85	19.58	19.70	82	171,172	0.05%	大買/
2021/05/21	143.2	19.40	91	19.57	19.20	52.2	168,330	0.03%	大買/
2021/05/20	186	19.35	124	19.28	18.80	62	166,761	0.04%	大買/大賣/
2021/05/19	79	18.96	35.5	19.13	19.65	43.5	164,667	0.03%
2021/05/18	14	17.38	22	17.66	17.90	-8	162,294	0.00%
2021/05/17	147	17.03	188	17.58	16.30	-41	163,142	-0.03%	大買/大賣/
2021/05/14	28	18.38	23	18.38	17.95	5	160,995	0.00%
2021/05/13	72.5	17.74	35	16.95	17.75	37.5	163,731	0.02%
2021/05/12	32	18.81	28	19.04	18.60	4	166,531	0.00%
2021/05/11	62.1	21.02	1	20.65	20.65	61.1	166,352	0.04%
2021/05/10	12	22.87	30	22.85	22.90	-18	166,427	-0.01%
2021/05/07	75	22.63	53	22.66	23.40	22	166,980	0.01%
2021/05/06	68	21.82	3,303.5	21.19	21.30	-3,235.5	166,794	-1.94%	大賣/鉅額交易
2021/05/05	39.6	23.62	44	23.73	23.50	-4.4	166,123	0.00%
2021/05/04	16.6	23.86	5	24.40	23.65	11.6	166,468	0.01%
2021/05/03	56	26.41	48.5	26.42	26.25	7.5	166,838	0.00%
2021/04/29	339.3	29.38	265.5	29.20	29.15	73.8	165,710	0.04%	大買/大賣/
2021/04/28	88	27.85	125.8	28.43	28.85	-37.8	160,333	-0.02%	大賣/
2021/04/27	405	25.88	583	25.59	26.25	-178	154,945	-0.11%	大買/大賣/鉅額交易
2021/04/26	2,143	24.45	130	24.44	24.20	2,013	150,596	1.34%	大買/大賣/鉅額交易
2021/04/23	1,595	23.72	164.9	23.31	23.95	1,430.1	146,878	0.97%	大買/大賣/鉅額交易
2021/04/22	149	22.39	204.8	22.53	22.50	-55.8	140,627	-0.04%	大買/大賣/
2021/04/21	64	20.59	160	20.83	21.15	-96	131,819	-0.07%	大賣/
2021/04/20	251	18.98	180.4	19.11	19.25	70.6	130,292	0.05%	大買/大賣/
2021/04/19	77	18.70	105	18.85	18.90	-28	129,559	-0.02%	大賣/
2021/04/16	160	18.22	175	18.36	18.60	-15	127,514	-0.01%	大買/大賣/
2021/04/15	85	18.33	57	18.47	18.20	28	126,478	0.02%
2021/04/14	62.2	18.27	193.1	18.32	18.30	-130.9	124,728	-0.10%	大賣/鉅額交易
2021/04/13	354.5	19.11	265.4	19.06	18.55	89.1	121,260	0.07%	大買/大賣/
2021/04/12	224	18.52	52.8	18.44	18.85	171.2	115,421	0.15%	大買/鉅額交易
2021/04/09	184	16.94	253.4	17.08	17.15	-69.4	112,717	-0.06%	大買/大賣/
2021/04/08	473	16.51	264.2	16.64	16.50	208.9	110,854	0.19%	大買/大賣/鉅額交易
2021/04/07	237.3	15.83	260	16.06	16.40	-22.7	109,735	-0.02%	大買/大賣/
2021/04/06	241	15.74	101	15.83	15.65	140	108,193	0.13%	大買/大賣/鉅額交易
2021/04/01	72.3	15.39	21	15.46	15.70	51.3	107,678	0.05%
2021/03/31	71	15.58	192.4	15.62	15.40	-121.4	106,907	-0.11%	大賣/鉅額交易
2021/03/30	636	15.43	199.1	15.35	15.65	437	105,416	0.41%	大買/大賣/鉅額交易
2021/03/29	265.9	14.88	354	14.83	15.15	-88.1	98,553	-0.09%	大買/大賣/
2021/03/26	3	13.83	142.5	13.84	13.80	-139.5	95,196	-0.15%	大賣/鉅額交易
2021/03/25	11	13.69	111	13.84	13.45	-100	94,588	-0.11%	大賣/
2021/03/24	117	13.63	131	13.47	13.65	-14	93,874	-0.01%	大買/大賣/
2021/03/23	164	13.51	112	13.36	13.20	52	92,716	0.06%	大買/大賣/
2021/03/22	20	13.17	103	13.08	13.25	-83	91,335	-0.09%	大賣/
2021/03/19	15	12.70	15	12.66	12.70	0	91,556	0.00%
2021/03/18	20	12.88	18	12.94	12.85	2	94,542	0.00%
2021/03/17	1	12.75	10.1	12.73	12.75	-9.1	96,454	-0.01%
2021/03/16	11	12.74	18	12.72	12.70	-7	99,621	-0.01%
2021/03/15	69	12.70	4	12.69	12.65	65	102,359	0.06%
2021/03/12	11	12.78	32.9	12.88	12.80	-21.9	104,727	-0.02%
2021/03/11	37	12.87	54	12.89	12.85	-17	111,263	-0.02%
2021/03/10	24	12.58	34	12.66	12.60	-10	117,133	-0.01%
2021/03/09	23	12.23	9.5	12.30	12.35	13.6	119,843	0.01%
2021/03/08	11	12.39	57	12.44	12.20	-46	123,503	-0.04%
2021/03/05	76.4	12.34	1	12.25	12.25	75.4	128,008	0.06%
2021/03/04	64	12.67	2	12.60	12.60	62	129,789	0.05%
2021/03/03	14.3	12.68	11	12.74	12.90	3.3	129,956	0.00%
2021/03/02	109.4	13.03	78	13.00	12.65	31.4	129,753	0.02%	大買/
2021/02/26	93	13.30	96.5	13.31	13.20	-3.5	129,022	0.00%
2021/02/25	167	13.85	156.1	13.83	13.70	10.9	127,918	0.01%	大買/大賣/
2021/02/24	472	13.80	573.3	13.66	13.40	-101.3	124,477	-0.08%	大買/大賣/鉅額交易
2021/02/23	131	13.34	148.6	13.30	13.40	-17.6	121,039	-0.01%	大買/大賣/
2021/02/22	149	13.27	154.7	13.36	13.25	-5.7	120,120	0.00%	大買/大賣/
2021/02/19	135	13.06	131	13.04	13.00	4	118,117	0.00%	大買/大賣/
2021/02/18	26	12.69	7.1	12.72	12.75	18.9	116,023	0.02%
2021/02/17	81	12.84	39	12.80	12.75	42	115,120	0.04%
2021/02/05	38	12.98	59.5	12.88	12.85	-21.5	114,076	-0.02%
2021/02/04	49.1	13.14	41	13.14	13.00	8.1	113,295	0.01%
2021/02/03	44	12.92	144	12.92	13.05	-100	110,178	-0.09%	大賣/
2021/02/02	10	12.49	21	12.53	12.40	-11	106,475	-0.01%
2021/02/01	24	12.35	34	12.27	12.30	-10	105,949	-0.01%
2021/01/29	32	12.13	42	12.33	12.10	-10	107,088	-0.01%
2021/01/28	7	11.78	45	11.66	11.85	-38	106,842	-0.04%
2021/01/27	57	12.18	23	12.11	12.10	34	107,419	0.03%
2021/01/26	141	12.60	37	12.71	12.45	104	107,066	0.10%	大買/鉅額交易
2021/01/25	110	12.50	19	12.55	12.60	91	105,774	0.09%	大買/
2021/01/22	3	12.25	22	12.25	12.40	-19	105,871	-0.02%
2021/01/21	19	12.23	15	12.29	12.20	4	107,119	0.00%
2021/01/20	92.2	12.23	6	12.09	11.95	86.2	107,216	0.08%
2021/01/19	26	12.25	56	12.48	12.40	-30	108,780	-0.03%
2021/01/18	46	12.14	21	12.13	12.10	25	112,161	0.02%
2021/01/15	41	12.39	15	12.38	12.35	26	111,455	0.02%
2021/01/14	55	12.71	31.4	12.76	12.70	23.6	110,046	0.02%
2021/01/13	205	12.73	143	12.73	12.60	62	109,478	0.06%	大買/大賣/
2021/01/12	139.5	12.38	92	12.35	12.10	47.5	106,865	0.04%	大買/
2021/01/11	78	12.25	55	12.24	12.35	23	105,194	0.02%
2021/01/08	5	11.90	12	11.81	11.95	-7	104,587	-0.01%
2021/01/07	40	12.14	25	12.08	12.05	15	104,360	0.01%
2021/01/06	24	11.90	31	11.76	11.80	-7	104,398	-0.01%
2021/01/05	21	12.06	39	12.05	12.15	-18	103,615	-0.02%
2021/01/04	18	12.40	62	12.36	12.35	-44	103,539	-0.04%
2020/12/31	113	12.40	82	12.30	12.30	31	103,244	0.03%	大買/
2020/12/30	38	12.87	28	12.76	12.80	10	102,074	0.01%
2020/12/29	126	13.39	629	13.55	13.25	-503	101,536	-0.50%	大買/大賣/鉅額交易
2020/12/28	571.8	13.13	46	13.13	13.15	525.8	100,354	0.52%	大買/鉅額交易
2020/12/25	7	12.86	70	12.91	12.80	-63	98,475	-0.06%
2020/12/24	35	12.59	11	12.65	12.60	24	97,383	0.02%
2020/12/23	33.4	12.45	19	12.45	12.35	14.4	96,554	0.01%
2020/12/22	30.3	12.68	57	12.63	12.35	-26.7	96,480	-0.03%
2020/12/21	52	12.39	19	12.52	12.55	33	95,975	0.03%
2020/12/18	42	12.66	37	12.61	12.60	5	94,785	0.01%
2020/12/17	17	12.82	9	12.89	12.95	8	94,170	0.01%
2020/12/16	16	12.81	155	12.84	12.85	-139	93,799	-0.15%	大賣/鉅額交易
2020/12/15	46	12.89	82	12.82	12.65	-36	92,965	-0.04%
2020/12/14	328	13.43	191	13.62	13.20	137	91,334	0.15%	大買/大賣/鉅額交易
2020/12/11	63	13.21	133	13.12	12.95	-70	88,457	-0.08%	大賣/
2020/12/10	176	13.30	118	13.24	13.25	58	86,829	0.07%	大買/大賣/
2020/12/09	98	13.00	210.3	13.06	13.20	-112.3	84,724	-0.13%	大賣/鉅額交易
2020/12/08	145	12.87	55	12.87	12.80	90	87,771	0.10%	大買/
2020/12/07	176	12.87	104.5	12.95	12.60	71.5	89,206	0.08%	大買/大賣/
2020/12/04	205.5	12.23	205	12.17	12.50	0.5	83,370	0.00%	大買/大賣/
2020/12/03	87	11.67	78	11.55	11.45	9	77,395	0.01%
2020/12/02	77	11.36	93	11.44	11.50	-16	75,026	-0.02%
2020/12/01	154	10.65	180	10.65	10.80	-26	73,886	-0.04%	大買/大賣/
2020/11/30	23	10.11	594	9.99	10.05	-571	72,835	-0.78%	大賣/鉅額交易
2020/11/27	28	9.92	22	9.90	9.83	6	70,966	0.01%
2020/11/26	1	9.69	78	9.73	9.74	-77	70,438	-0.11%
2020/11/25	8	9.75	106	9.64	9.63	-98	70,341	-0.14%	大賣/
2020/11/24	46	9.56	14	9.61	9.54	32	70,215	0.05%
2020/11/23	58	9.47	1	9.50	9.47	57	72,278	0.08%
2020/11/20	7	9.47	1	9.40	9.38	6	72,252	0.01%
2020/11/19	51	9.45	16	9.50	9.50	35	73,259	0.05%
2020/11/18	9	9.39	2	9.36	9.36	7	73,179	0.01%
2020/11/17	5	9.33	30	9.29	9.30	-25	73,967	-0.03%
2020/11/16	7	9.39	21.4	9.49	9.38	-14.4	75,325	-0.02%
2020/11/13	3	9.24	2	9.37	9.37	1	76,720	0.00%
2020/11/12	65	9.26	54	9.27	9.22	11	77,574	0.01%
2020/11/11	47	9.43	6	9.36	9.36	41	78,530	0.05%
2020/11/10	3	9.56	2	9.55	9.52	1	80,040	0.00%
2020/11/09	27	9.62	66	9.64	9.59	-39	79,424	-0.05%
2020/11/06	103	9.65	58	9.74	9.52	45	79,035	0.06%	大買/
2020/11/05	14	9.59	19	9.65	9.60	-5	77,032	-0.01%
2020/11/04	66	9.50	40	9.56	9.49	26	76,316	0.03%
2020/11/03	31	9.35	78	9.37	9.40	-47	75,541	-0.06%
2020/11/02	90	9.21	8	9.18	9.22	82	76,211	0.11%
2020/10/30	49	9.35	4	9.44	9.15	45	78,505	0.06%
2020/10/29	25	9.30	130	9.46	9.51	-105	79,248	-0.13%	大賣/鉅額交易
2020/10/28	120	9.55	7	9.46	9.40	113	77,512	0.15%	大買/鉅額交易
2020/10/27	59	9.69	224	9.92	9.65	-165	76,397	-0.22%	大賣/鉅額交易
2020/10/26	371	9.74	317	9.83	10.15	54	73,390	0.07%	大買/大賣/
2020/10/23	3	9.24	1	9.28	9.28	2	68,808	0.00%
2020/10/21	508	9.20	23	9.18	9.10	485	69,125	0.70%	大買/鉅額交易
2020/10/20	1	9.06	1	9.07	9.07	0	69,427	0.00%
2020/10/19	8	9.13	20	9.09	9.09	-12	71,893	-0.02%
2020/10/16	2	9.05	0	0.00	8.98	2	73,994	0.00%
2020/10/15	1	9.10	1	9.12	9.11	0	74,709	0.00%
2020/10/14	21	9.14	19	9.18	9.11	2	74,511	0.00%
2020/10/13	8	9.08	3	9.11	9.10	5	73,837	0.01%
2020/10/12	38	9.01	0	0.00	9.01	38	73,373	0.05%
2020/10/08	1	9.05	1	9.00	9.00	0	72,880	0.00%
2020/10/07	4	8.94	18	9.04	9.02	-14	72,659	-0.02%
2020/10/06	7	8.90	3	8.96	9.02	4	72,111	0.01%
2020/10/05	10	8.82	90	8.95	8.75	-80	71,536	-0.11%
2020/09/30	32	8.44	2	8.32	8.48	30	70,465	0.04%
2020/09/29	7	8.30	0	0.00	8.27	7	70,393	0.01%
2020/09/25	7	8.49	10	8.22	8.13	-3	70,769	0.00%
2020/09/24	57	8.49	9	8.50	8.40	48	70,084	0.07%
2020/09/23	7	9.01	4	8.91	8.90	3	69,144	0.00%
2020/09/22	4.1	9.00	1	9.01	9.01	3.1	68,795	0.00%
2020/09/21	14	9.13	11	9.16	9.02	3	68,398	0.00%
2020/09/18	12	9.03	12	9.06	9.04	0	67,737	0.00%
2020/09/17	2	9.03	15	8.98	9.04	-13	67,579	-0.02%
2020/09/16	18	8.98	17	8.93	8.89	1	67,249	0.00%
2020/09/15	65	9.14	8	9.11	9.05	57	66,450	0.09%
2020/09/14	9	9.26	19	9.24	9.16	-10	65,823	-0.02%
2020/09/11	110	9.85	181	9.69	9.37	-71	64,872	-0.11%	大買/大賣/
2020/09/10	9	9.56	126	9.54	9.69	-117	59,009	-0.20%	大賣/鉅額交易
2020/09/09	72	8.72	37	8.73	8.81	35	55,050	0.06%
2020/09/08	35	8.73	5	8.71	8.73	30	54,109	0.06%
2020/09/07	6	8.68	13	8.64	8.62	-7	53,593	-0.01%
2020/09/04	120	8.68	19.1	8.74	8.75	100.9	53,054	0.19%	大買/
2020/09/03	73	8.77	204	8.88	8.95	-131	50,714	-0.26%	大賣/鉅額交易
2020/09/02	41	8.25	73	8.24	8.26	-32	47,165	-0.07%
2020/09/01	31	8.12	31	8.16	8.22	0	47,060	0.00%
2020/08/31	55	8.16	23	8.08	8.04	32	46,996	0.07%
2020/08/28	14	8.06	2	8.06	8.06	12	46,982	0.03%
2020/08/27	69	8.20	145	8.16	8.20	-76	47,495	-0.16%	大賣/
2020/08/26	12	7.90	72	7.95	7.95	-60	44,841	-0.13%
2020/08/25	45	7.96	38	8.04	7.92	7	44,419	0.02%
2020/08/24	27	7.90	14	7.83	7.83	13	43,148	0.03%
2020/08/21	64	7.88	7	7.89	7.86	57	42,790	0.13%
2020/08/20	65	7.95	161	7.90	7.89	-96	41,796	-0.23%	大賣/
2020/08/19	162	8.36	85	8.41	8.43	77	40,109	0.19%	大買/
2020/08/18	36	8.30	41	8.46	8.20	-5	38,429	-0.01%
2020/08/17	77	8.27	32	8.16	8.20	45	37,205	0.12%
2020/08/14	24	7.98	114	8.04	8.30	-90	35,660	-0.25%	大賣/
2020/08/13	6	7.72	5	7.70	7.65	1	33,352	0.00%
2020/08/12	52	7.70	3	7.77	7.70	49	33,278	0.15%
2020/08/11	1	7.72	0	0.00	7.66	1	33,033	0.00%
2020/08/10	3	7.75	4	7.72	7.71	-1	32,763	0.00%
2020/08/07	91	7.75	3	7.72	7.72	88	32,445	0.27%
2020/08/06	77	8.11	25	8.06	8.00	52	31,654	0.16%
2020/08/05	6	7.79	15	7.86	8.01	-9	30,288	-0.03%
2020/08/04	17	7.55	22	7.64	7.67	-5	27,915	-0.02%
2020/08/03	0	0.00	1	6.95	6.98	-1	25,929	0.00%
2020/07/31	4	7.00	14	7.02	6.92	-10	25,913	-0.04%
2020/07/30	23	6.95	25	6.99	7.03	-2	25,525	-0.01%
2020/07/29	5	6.82	1	6.78	6.77	4	25,209	0.02%
2020/07/28	5	6.91	3	6.88	6.76	2	25,165	0.01%
2020/07/27	4	7.14	9	7.07	7.00	-5	24,787	-0.02%
2020/07/24	15	7.31	10.3	7.19	7.17	4.7	24,487	0.02%
2020/07/23	65	7.73	10	7.87	7.62	55	23,626	0.23%
2020/07/22	73	7.40	116.1	7.65	7.70	-43.1	21,353	-0.20%	大賣/
2020/07/21	117	6.78	100	6.98	7.00	17	19,001	0.09%	大買/
2020/07/15	0	0.00	101	6.64	6.52	-101	18,305	-0.55%	大賣/鉅額交易
2020/07/14	0	0.00	107	6.58	6.53	-107	20,709	-0.52%	大賣/鉅額交易
2020/07/13	0	0.00	191	6.60	6.62	-191	20,849	-0.92%	大賣/鉅額交易
2020/07/10	0	0.00	239	6.52	6.50	-239	20,971	-1.14%	大賣/鉅額交易
2020/07/09	5	6.70	297	6.68	6.67	-292	20,946	-1.39%	大賣/鉅額交易
2020/07/08	0	0.00	1	6.71	6.73	-1	21,034	0.00%
2020/07/06	21	6.86	276	6.68	6.68	-255	21,020	-1.21%	大賣/鉅額交易
2020/07/03	6	6.58	642.7	6.48	6.49	-636.7	20,533	-3.10%	大賣/鉅額交易
2020/07/02	11	6.49	0	0.00	6.55	11	20,708	0.05%
2020/07/01	0	0.00	11	6.51	6.48	-11	21,032	-0.05%
2020/06/30	241	6.55	0	0.00	6.48	241	21,772	1.11%	大買/鉅額交易
2020/06/24	0	0.00	153	6.61	6.61	-153	21,797	-0.70%	大賣/鉅額交易
2020/06/23	11	6.59	91	6.59	6.61	-80	21,947	-0.36%
2020/06/19	91	6.67	3	6.61	6.55	88	22,019	0.40%
2020/06/18	3	6.65	90	6.63	6.61	-87	21,905	-0.40%
2020/06/17	0	0.00	1	6.48	6.50	-1	21,679	0.00%
2020/06/10	2	6.63	0	0.00	6.60	2	22,375	0.01%
2020/06/09	0	0.00	10	6.51	6.50	-10	22,356	-0.04%
2020/06/08	51	6.47	60	6.51	6.51	-9	22,518	-0.04%
2020/06/05	84	6.42	32	6.45	6.44	52	22,099	0.24%
2020/06/04	2	6.38	6	6.41	6.29	-4	21,715	-0.02%
2020/06/03	41	6.41	39	6.44	6.44	2	21,271	0.01%
2020/06/02	2.1	6.07	2	6.05	6.05	0.1	19,999	0.00%
2020/06/01	2	5.98	3	6.00	6.00	-1	20,022	0.00%
2020/05/29	1	5.90	1	5.95	5.90	0	20,127	0.00%
2020/05/28	1.2	6.05	1	6.08	5.94	0.2	20,476	0.00%
2020/05/27	1	5.99	0	0.00	5.98	1	20,655	0.00%
2020/05/26	0	0.00	1	5.95	5.95	-1	20,958	0.00%
2020/05/25	1.2	5.87	0	0.00	5.87	1.2	21,087	0.01%
2020/05/22	0	0.00	2	5.97	5.94	-2	21,169	-0.01%
2020/05/19	1	6.00	1	6.02	6.02	0	21,398	0.00%
2020/05/18	201	6.00	1	5.93	5.93	200	21,415	0.93%	大買/鉅額交易
2020/05/15	2	6.07	7	6.08	6.00	-5	21,490	-0.02%
2020/05/14	1	6.12	1	6.02	6.02	0	21,669	0.00%
2020/05/13	1	6.19	1	6.17	6.17	0	21,788	0.00%
2020/05/12	783	6.25	16	6.25	6.24	767	21,921	3.50%	大買/鉅額交易
2020/05/11	5	6.43	5	6.34	6.30	0	21,887	0.00%
2020/05/08	3	6.31	147	6.29	6.29	-144	21,617	-0.67%	大賣/鉅額交易
2020/05/07	0	0.00	54	6.21	6.28	-54	21,867	-0.25%
2020/05/06	0	0.00	564	6.18	6.17	-564	21,963	-2.57%	大賣/鉅額交易
2020/05/05	1	6.21	0	0.00	6.21	1	22,112	0.00%
2020/05/04	0	0.00	1	6.18	6.19	-1	22,477	0.00%
2020/04/30	0	0.00	3	6.32	6.32	-3	22,841	-0.01%
2020/04/29	0	0.00	1	6.28	6.26	-1	23,607	0.00%
2020/04/28	564	6.27	41	6.26	6.20	523	24,198	2.16%	大買/鉅額交易
2020/04/27	11	6.18	4	6.25	6.24	7	25,148	0.03%
2020/04/24	10	6.09	0	0.00	6.06	10	26,845	0.04%
2020/04/23	21	6.15	0	0.00	6.09	21	27,048	0.08%
2020/04/22	2	5.96	2	6.07	6.08	0	27,149	0.00%
2020/04/21	6	6.12	73	6.11	6.02	-67	27,247	-0.25%
2020/04/20	13	6.13	2	6.17	6.13	11	27,460	0.04%
2020/04/17	1	6.22	86	6.53	6.20	-85	28,226	-0.30%
2020/04/16	1	6.15	401	6.22	6.21	-400	25,867	-1.55%	大賣/鉅額交易
2020/04/15	2	6.22	34	6.28	6.28	-32	25,942	-0.12%
2020/04/14	1	6.06	1	6.08	6.12	0	26,088	0.00%
2020/04/13	5	5.98	5	6.00	5.98	0	26,223	0.00%
2020/04/10	0	0.00	13	5.87	5.92	-13	26,495	-0.05%
2020/04/09	4	5.85	28	5.80	5.81	-24	26,787	-0.09%
2020/04/08	0	0.00	3	5.77	5.80	-3	26,770	-0.01%
2020/04/07	388	5.76	132	5.67	5.67	256	26,755	0.96%	大買/大賣/鉅額交易
2020/04/06	1	5.70	21	5.73	5.64	-20	26,630	-0.08%
2020/04/01	4	5.65	12.6	5.66	5.68	-8.6	26,499	-0.03%
2020/03/31	9	5.22	24	5.20	5.18	-15	25,958	-0.06%
2020/03/30	53	5.18	0	0.00	5.23	53	26,992	0.20%
2020/03/25	5.1	5.17	10	5.18	5.25	-4.9	27,403	-0.02%
2020/03/24	12.1	4.98	42	5.07	4.94	-29.9	28,221	-0.11%
2020/03/23	3.2	4.84	263	4.89	4.86	-259.8	28,658	-0.91%	大賣/鉅額交易
2020/03/20	1	4.97	51	5.08	5.10	-50	29,560	-0.17%
2020/03/19	14.1	4.79	7	4.69	4.66	7.1	30,898	0.02%
2020/03/18	5.1	5.32	4	5.25	5.17	1.1	31,962	0.00%
2020/03/17	4	5.24	21	5.39	5.29	-17	32,560	-0.05%
2020/03/16	534	5.91	6	5.60	5.49	528	33,784	1.56%	大買/鉅額交易
2020/03/13	16	5.57	9	5.67	5.86	7	36,065	0.02%
2020/03/12	209.3	6.08	14	6.14	6.06	195.3	37,130	0.53%	大買/鉅額交易
2020/03/11	4	6.88	2	6.70	6.68	2	36,712	0.01%
2020/03/10	2.1	6.73	4	6.75	6.88	-1.9	36,595	-0.01%
2020/03/09	213.1	6.83	33	6.90	6.75	180.1	36,532	0.49%	大買/鉅額交易
2020/03/06	2	6.98	10	7.00	6.98	-8	36,555	-0.02%
2020/03/05	506	7.05	0	0.00	7.05	506	37,061	1.37%	大買/鉅額交易
2020/03/04	1.3	6.90	2	7.00	7.03	-0.8	37,764	0.00%
2020/03/03	1	6.85	0	0.00	6.94	1	37,815	0.00%
2020/03/02	6	6.60	16	6.70	6.72	-10	38,050	-0.03%
2020/02/27	12	6.70	4	6.71	6.59	8	37,861	0.02%
2020/02/26	295	6.92	1	6.96	6.88	294	37,698	0.78%	大買/鉅額交易
2020/02/25	2.1	6.92	2	6.97	6.97	0.1	37,531	0.00%
2020/02/24	4	7.04	2	7.02	7.02	2	37,438	0.01%
2020/02/21	1	7.12	3	7.10	7.10	-2	37,189	-0.01%
2020/02/20	2	7.17	0	0.00	7.15	2	37,152	0.01%
2020/02/18	0	0.00	3	7.17	7.15	-3	37,130	-0.01%
2020/02/17	3	7.04	0	0.00	7.05	3	37,072	0.01%
2020/02/14	1	7.22	1	7.21	7.20	0	36,933	0.00%
2020/02/13	8	7.41	1	7.31	7.31	7	36,743	0.02%
2020/02/12	2	7.48	10	7.48	7.48	-8	36,705	-0.02%
2020/02/11	6	7.49	1	7.48	7.48	5	36,739	0.01%
2020/02/10	1	7.56	2	7.54	7.50	-1	36,769	0.00%
2020/02/07	3	7.56	0	0.00	7.51	3	36,677	0.01%
2020/02/06	1	7.66	1	7.72	7.69	0	36,776	0.00%
2020/02/05	13	7.68	0	0.00	7.59	13	37,075	0.04%
2020/02/04	15	7.68	2	7.72	7.64	13	36,723	0.04%
2020/02/03	0	0.00	2	7.48	7.62	-2	36,309	-0.01%
2020/01/31	9	7.55	6	7.54	7.50	3	35,306	0.01%
2020/01/30	2	7.55	21	7.70	7.55	-19	34,571	-0.05%
2020/01/20	40	8.47	10	8.43	8.38	30	33,423	0.09%
2020/01/17	1	8.15	0	0.00	8.18	1	31,390	0.00%
2020/01/16	0	0.00	9	8.12	8.11	-9	31,126	-0.03%
2020/01/15	8	8.15	0	0.00	8.11	8	31,064	0.03%
2020/01/14	50	8.13	51	8.15	8.12	-1	30,873	0.00%
2020/01/13	1	8.18	4	8.18	8.14	-3	30,454	-0.01%
2020/01/08	5	7.81	0.3	7.81	7.81	4.7	29,742	0.02%
2020/01/07	1	7.85	50	7.77	7.84	-49	29,419	-0.17%
2020/01/06	0	0.00	29	8.01	7.80	-29	29,317	-0.10%
2020/01/03	10	7.95	0	0.00	8.01	10	29,171	0.03%
2020/01/02	0	0.00	6	8.11	8.09	-6	28,748	-0.02%
2019/12/30	0	0.00	5	8.07	8.09	-5	28,388	-0.02%
2019/12/26	1	8.09	12	8.10	8.06	-11	28,025	-0.04%
2019/12/25	66	8.12	69	8.16	8.09	-3	27,904	-0.01%
2019/12/24	10	7.94	0	0.00	7.95	10	27,107	0.04%
2019/12/23	0	0.00	2	8.02	7.96	-2	27,090	-0.01%
2019/12/20	56	7.90	6	7.93	7.95	50	27,025	0.19%
2019/12/19	4.4	8.01	1	8.00	7.85	3.4	26,617	0.01%
2019/12/18	4	8.15	1	8.17	8.10	3	25,626	0.01%
2019/12/17	6	8.07	9	8.10	8.07	-3	25,955	-0.01%
2019/12/16	27	8.20	21	8.22	8.21	6	25,081	0.02%
2019/12/13	89	7.83	107	7.86	7.97	-18	23,446	-0.08%	大賣/
2019/12/12	4	7.61	63	7.69	7.69	-59	21,940	-0.27%
2019/12/11	13	7.72	23	7.67	7.67	-10	21,286	-0.05%
2019/12/10	39	7.49	18	7.48	7.61	21	19,895	0.11%
2019/12/09	3	7.05	22	6.94	7.00	-19	17,308	-0.11%
2019/12/06	0	0.00	5	6.80	6.74	-5	16,008	-0.03%
2019/12/05	2	6.76	1	6.71	6.71	1	15,974	0.01%
2019/12/04	0	0.00	2	6.76	6.76	-2	16,171	-0.01%
2019/12/03	4	6.69	10	6.69	6.73	-6	16,323	-0.04%
2019/12/02	3	6.88	9	6.79	6.75	-6	16,617	-0.04%
2019/11/29	18	6.83	18	6.84	6.87	0	16,172	0.00%
2019/11/28	51	6.68	67	6.69	6.71	-16	15,527	-0.10%
2019/11/27	3	6.69	4	6.74	6.69	-1	15,853	-0.01%
2019/11/26	1	6.59	3	6.60	6.52	-2	15,658	-0.01%
2019/11/25	0	0.00	4	6.56	6.56	-4	15,643	-0.03%
2019/11/22	2.2	6.43	2	6.47	6.44	0.2	15,897	0.00%
2019/11/21	3	6.42	2	6.42	6.42	1	17,061	0.01%
2019/11/20	2	6.47	3	6.48	6.47	-1	17,460	-0.01%
2019/11/19	4.2	6.50	4	6.48	6.47	0.2	17,520	0.00%
2019/11/18	3	6.46	3	6.47	6.48	0	17,621	0.00%
2019/11/15	2	6.46	1	6.47	6.45	1	17,850	0.01%
2019/11/14	0	0.00	2	6.36	6.36	-2	18,062	-0.01%
2019/11/13	3	6.42	2	6.39	6.39	1	18,322	0.01%
2019/11/12	16	6.49	2	6.46	6.46	14	18,273	0.08%
2019/11/11	3	6.56	6	6.57	6.47	-3	18,280	-0.02%
2019/11/08	1.3	6.69	0	0.00	6.67	1.3	18,110	0.01%
2019/11/07	0	0.00	1	6.80	6.73	-1	18,185	-0.01%
2019/11/06	3	6.70	3	6.79	6.74	0	18,870	0.00%
2019/11/05	4	6.78	2	6.76	6.73	2	18,706	0.01%
2019/11/04	7	6.71	6	6.74	6.73	1	18,606	0.01%
2019/10/31	3	6.49	3	6.48	6.48	0	18,537	0.00%
2019/10/30	3.1	6.55	0	0.00	6.54	3.1	18,554	0.02%
2019/10/29	0.1	6.54	4	6.56	6.54	-3.9	18,676	-0.02%
2019/10/28	2	6.57	2	6.54	6.54	0	18,937	0.00%
2019/10/25	4	6.59	0	0.00	6.56	4	19,303	0.02%
2019/10/24	0.1	6.54	2	6.58	6.59	-1.9	19,556	-0.01%
2019/10/23	2.2	6.59	361	6.64	6.57	-358.8	19,625	-1.83%	大賣/鉅額交易
2019/10/22	0	0.00	24	6.67	6.68	-24	19,620	-0.12%
2019/10/21	2	6.58	3	6.60	6.63	-1	19,523	-0.01%
2019/10/18	0	0.00	2	6.59	6.63	-2	19,439	-0.01%
2019/10/17	331	6.53	1	6.55	6.54	330	18,999	1.74%	大買/鉅額交易
2019/10/16	0	0.00	7	6.55	6.52	-7	19,131	-0.04%
2019/10/14	1	6.54	3	6.55	6.52	-2	19,582	-0.01%
2019/10/09	0	0.00	3	6.58	6.50	-3	19,373	-0.02%
2019/10/08	15	6.42	0	0.00	6.41	15	19,070	0.08%
2019/10/04	0	0.00	5	6.43	6.48	-5	19,232	-0.03%
2019/10/03	2	6.42	0	0.00	6.42	2	19,183	0.01%
2019/10/02	2	6.40	0	0.00	6.39	2	19,195	0.01%
2019/10/01	1.2	6.42	0	0.00	6.45	1.2	19,429	0.01%
2019/09/27	5	6.59	32	6.56	6.40	-27	19,316	-0.14%
2019/09/26	5	6.73	0	0.00	6.65	5	19,035	0.03%
2019/09/25	4	6.75	0	0.00	6.69	4	19,030	0.02%
2019/09/23	5	6.87	1	6.88	6.87	4	18,918	0.02%
2019/09/20	38	7.01	24	6.98	6.93	14	18,837	0.07%
2019/09/19	12	6.76	11	6.76	6.76	1	17,876	0.01%
2019/09/18	3.1	6.84	20	6.83	6.82	-16.9	18,329	-0.09%
2019/09/17	10	6.87	1	6.93	6.85	9	19,106	0.05%
2019/09/16	40	6.90	1	6.90	6.90	39	19,678	0.20%
2019/09/12	0	0.00	5	6.84	6.87	-5	19,583	-0.03%
2019/09/11	0	0.00	2	6.87	6.86	-2	19,568	-0.01%
2019/09/10	5	6.77	0	0.00	6.80	5	19,464	0.03%
2019/09/09	27	6.92	10	6.88	6.87	17	19,204	0.09%
2019/09/06	22	6.92	2	6.91	6.92	20	19,110	0.10%
2019/09/05	23	6.88	25.2	6.88	6.84	-2.2	18,892	-0.01%
2019/09/04	7	6.90	36	6.91	6.87	-29	18,593	-0.16%
2019/09/03	20	6.70	0	0.00	6.70	20	18,201	0.11%
2019/09/02	3	6.73	1	6.75	6.73	2	18,129	0.01%
2019/08/30	88	6.77	74	6.70	6.70	14	18,010	0.08%
2019/08/29	13	6.61	12	6.60	6.64	1	17,498	0.01%
2019/08/28	20	6.48	1	6.50	6.47	19	17,109	0.11%
2019/08/27	3	6.51	35	6.52	6.47	-32	17,008	-0.19%
2019/08/26	31	6.47	11	6.52	6.63	20	16,624	0.12%
2019/08/23	22	6.33	17	6.35	6.34	5	15,532	0.03%
2019/08/22	4.2	6.18	0	0.00	6.14	4.2	15,156	0.03%
2019/08/21	0	0.00	2	6.25	6.22	-2	15,165	-0.01%
2019/08/20	13	6.24	1	6.33	6.14	12	15,103	0.08%
2019/08/19	0	0.00	4	6.23	6.22	-4	15,039	-0.03%
2019/08/16	3	5.93	6	6.11	6.08	-3	14,795	-0.02%
2019/08/15	2	5.83	2	5.92	5.88	0	14,517	0.00%
2019/08/14	1.3	6.03	1	6.15	5.98	0.3	14,555	0.00%
2019/08/13	3	6.01	3	6.01	6.01	0	14,566	0.00%
2019/08/12	5.2	6.15	0	0.00	6.08	5.2	14,659	0.04%
2019/08/08	7	6.23	17	6.27	6.32	-10	14,633	-0.07%
2019/08/07	4	5.86	5	5.83	5.77	-1	13,978	-0.01%
2019/08/06	0	0.00	13	5.77	5.87	-13	14,341	-0.09%
2019/08/05	11	6.13	1	6.00	5.99	10	14,338	0.07%
2019/08/02	3	6.33	0	0.00	6.31	3	14,207	0.02%
2019/08/01	1.2	6.55	3	6.54	6.54	-1.8	14,196	-0.01%
2019/07/31	7	6.61	3	6.67	6.64	4	14,184	0.03%
2019/07/30	6	6.67	0	0.00	6.61	6	14,176	0.04%
2019/07/29	6.6	6.93	0	0.00	6.95	6.6	14,538	0.05%
2019/07/26	4	6.84	0	0.00	6.80	4	14,257	0.03%
2019/07/25	3	6.93	0	0.00	6.91	3	14,062	0.02%
2019/07/24	12	6.95	3	6.96	6.96	9	14,087	0.06%
2019/07/23	0	0.00	200	6.91	6.92	-200	14,179	-1.41%	大賣/鉅額交易
2019/07/19	201	6.91	0	0.00	6.89	201	14,872	1.35%	大買/鉅額交易
2019/07/18	4	6.96	0	0.00	6.88	4	15,365	0.03%
2019/07/17	1	7.05	5	7.03	7.06	-4	15,473	-0.03%
2019/07/15	2	6.81	0	0.00	6.79	2	15,370	0.01%
2019/07/12	0	0.00	1	6.91	6.83	-1	16,124	-0.01%
2019/07/11	0	0.00	32	6.88	6.90	-32	16,874	-0.19%
2019/07/09	1.2	6.74	0	0.00	6.72	1.2	20,312	0.01%
2019/07/05	0	0.00	2	6.82	6.80	-2	21,866	-0.01%
2019/07/04	10	6.66	1	6.65	6.67	9	22,271	0.04%
2019/07/03	0	0.00	3	6.62	6.65	-3	23,432	-0.01%
2019/07/01	6	6.63	3	6.65	6.65	3	24,321	0.01%
2019/06/28	0.2	6.60	10	6.68	6.60	-9.8	24,220	-0.04%
2019/06/27	0	0.00	2	6.65	6.65	-2	24,175	-0.01%
2019/06/26	0	0.00	7	6.57	6.58	-7	24,048	-0.03%
2019/06/25	41.4	6.60	0	0.00	6.52	41.4	24,253	0.17%
2019/06/24	17	6.57	5	6.54	6.56	12	23,653	0.05%
2019/06/21	1.3	6.74	0	0.00	6.69	1.3	22,892	0.01%
2019/06/20	2.2	6.74	1	6.80	6.78	1.2	22,248	0.01%
2019/06/19	0.4	6.74	14	6.73	6.75	-13.6	22,239	-0.06%
2019/06/18	37	6.70	0	0.00	6.69	37	22,123	0.17%
2019/06/17	3.1	6.77	0	0.00	6.71	3.1	22,057	0.01%
2019/06/11	3	6.86	0	0.00	6.87	3	21,971	0.01%
2019/06/10	0	0.00	1	6.92	6.83	-1	21,886	0.00%
2019/06/06	3	6.88	0	0.00	6.88	3	21,855	0.01%
2019/06/05	0.2	6.90	5	7.05	6.91	-4.8	21,802	-0.02%
2019/06/04	11	6.97	1	7.00	6.97	10	21,758	0.05%
2019/05/31	0.2	6.96	1	6.95	6.96	-0.8	21,860	0.00%
2019/05/30	10.2	6.90	2	6.90	6.90	8.2	21,795	0.04%
2019/05/29	20	6.78	0	0.00	6.82	20	21,741	0.09%
2019/05/28	4	6.75	0	0.00	6.70	4	21,749	0.02%
2019/05/27	1	6.85	1	6.90	6.81	0	21,716	0.00%
2019/05/24	1.2	6.93	4	6.93	6.89	-2.8	21,798	-0.01%
2019/05/23	1	6.83	1	6.82	6.78	0	21,665	0.00%
2019/05/22	1	6.90	0	0.00	6.89	1	21,596	0.00%
2019/05/21	2	6.81	0	0.00	6.87	2	21,603	0.01%
2019/05/20	3	6.86	0	0.00	6.82	3	21,421	0.01%
2019/05/17	2	6.92	2	6.86	6.86	0	21,277	0.00%
2019/05/16	7.2	7.02	5	6.95	6.90	2.2	21,168	0.01%
2019/05/15	32	7.19	33	7.19	7.08	-1	20,990	0.00%
2019/05/14	36.1	7.07	188	7.08	7.07	-151.9	20,775	-0.73%	大賣/鉅額交易
2019/05/13	5	6.95	0	0.00	6.89	5	20,399	0.02%
2019/05/10	2.1	7.15	2	7.07	7.06	0.1	20,230	0.00%
2019/05/09	179	7.08	4	7.06	7.06	175	20,315	0.86%	大買/鉅額交易
2019/05/08	2	7.17	6.3	7.24	7.24	-4.3	20,130	-0.02%
2019/05/07	3	7.43	0	0.00	7.37	3	20,084	0.01%
2019/05/06	9	7.47	2	7.49	7.33	7	20,029	0.03%
2019/05/03	1	7.90	0	0.00	7.89	1	19,421	0.01%
2019/05/02	1	7.95	10	8.00	7.95	-9	19,321	-0.05%
2019/04/30	2	7.98	0	0.00	7.99	2	19,213	0.01%
2019/04/29	3.2	8.04	1	7.94	7.94	2.2	19,116	0.01%
2019/04/26	3	8.08	4	8.11	8.03	-1	18,914	-0.01%
2019/04/25	9	8.26	8	8.22	8.17	1	18,673	0.01%
2019/04/24	22	8.26	14	8.14	8.10	8	18,141	0.04%
2019/04/23	11	8.01	13	8.06	8.07	-2	17,628	-0.01%
2019/04/22	5	8.27	34	8.29	8.11	-29	17,296	-0.17%
2019/04/19	32	8.20	1	8.22	8.22	31	16,989	0.18%
2019/04/18	7	8.15	2	8.07	8.08	5	16,761	0.03%
2019/04/17	2	8.35	16	8.37	8.36	-14	16,042	-0.09%
2019/04/16	6	8.38	174	8.31	8.22	-168	15,284	-1.10%	大賣/鉅額交易
2019/04/15	298	8.00	303.1	7.98	8.30	-5.1	13,253	-0.04%	大買/大賣/
2019/04/12	10	7.56	22	7.49	7.55	-12	11,916	-0.10%
2019/04/11	10	7.23	8	7.29	7.18	2	10,861	0.02%
2019/04/10	0	0.00	6	7.25	7.25	-6	10,400	-0.06%
2019/04/09	12	7.21	312.6	7.21	7.19	-300.6	9,776	-3.07%	大賣/鉅額交易
2019/04/08	22.2	6.95	29	6.96	6.98	-6.8	8,706	-0.08%
2019/04/03	266	6.63	0.9	6.63	6.63	265.1	8,321	3.19%	大買/鉅額交易
2019/04/02	2.5	6.78	0	0.00	6.77	2.5	8,031	0.03%
2019/04/01	0.5	6.76	0	0.00	6.80	0.5	8,208	0.01%
2019/03/29	2.5	6.78	0.1	6.77	6.82	2.4	8,166	0.03%
2019/03/28	10.3	6.82	8	6.78	6.77	2.3	8,454	0.03%
2019/03/27	0.2	6.93	3	6.97	6.97	-2.8	8,275	-0.03%
2019/03/26	0.3	6.97	3	7.00	6.99	-2.7	8,348	-0.03%
2019/03/25	0.1	6.89	3	6.92	6.93	-2.9	8,331	-0.03%
2019/03/22	15.1	6.96	0	0.00	6.93	15.1	8,364	0.18%
2019/03/21	4.3	6.91	0	0.00	6.91	4.3	8,375	0.05%
2019/03/20	0.2	6.89	1	6.95	6.92	-0.8	8,401	-0.01%
2019/03/19	10.3	6.94	0	0.00	6.92	10.3	8,461	0.12%
2019/03/18	2.5	6.90	0	0.00	6.90	2.5	8,487	0.03%
2019/03/15	1.3	6.88	1	6.93	6.90	0.3	8,563	0.00%
2019/03/14	5.5	6.90	1	6.97	6.86	4.5	8,593	0.05%
2019/03/13	3.1	7.01	6	6.99	6.98	-2.9	8,621	-0.03%
2019/03/12	3.1	7.08	0	0.00	7.07	3.1	8,664	0.04%
2019/03/08	0	0.00	20	7.06	7.08	-20	8,881	-0.23%
2019/03/04	0.1	7.00	0	0.00	7.05	0.1	9,150	0.00%
2019/02/27	163	7.01	1	7.03	7.09	162	9,228	1.76%	大買/鉅額交易
2019/02/26	0	0.00	2	7.10	7.01	-2	9,258	-0.02%
2019/02/25	0	0.00	1	7.06	7.08	-1	9,346	-0.01%
2019/02/22	2	6.95	1	6.98	6.95	1	9,324	0.01%
2019/02/21	0	0.00	6	6.99	6.94	-6	9,283	-0.06%
2019/02/19	1.1	6.76	1	6.78	6.76	0.1	9,192	0.00%
2019/02/18	1	6.75	0	0.00	6.76	1	9,273	0.01%
2019/02/15	1	6.72	0	0.00	6.71	1	9,337	0.01%
2019/02/13	2	6.78	0	0.00	6.81	2	9,327	0.02%
2019/02/12	1	6.74	10	6.72	6.76	-9	9,323	-0.10%
2019/02/11	1	6.82	0	0.00	6.81	1	9,395	0.01%
2019/01/30	1	6.92	0	0.00	6.85	1	9,401	0.01%
2019/01/24	0	0.00	1	7.15	7.06	-1	9,162	-0.01%
2019/01/15	0	0.00	13.7	6.86	6.96	-13.7	10,047	-0.14%
2019/01/11	1	6.90	0	0.00	6.89	1	10,232	0.01%
2019/01/10	1	6.88	1	6.90	6.92	0	10,222	0.00%
2019/01/08	2	6.99	5	6.93	6.95	-3	10,281	-0.03%
2019/01/07	1	7.25	0	0.00	7.09	1	10,323	0.01%
2019/01/03	0	0.00	7	7.08	7.05	-7	10,897	-0.06%
2018/12/28	2	6.92	1	6.91	7.04	1	10,969	0.01%
2018/12/27	2.4	6.86	3	6.89	6.89	-0.6	11,033	-0.01%
2018/12/26	9.3	6.61	4	6.70	6.70	5.3	11,062	0.05%
2018/12/25	3	6.51	2	6.61	6.48	1	11,364	0.01%
2018/12/24	14.3	6.63	1	6.69	6.69	13.3	11,319	0.12%
2018/12/22	1	6.72	1	6.73	6.73	0	11,196	0.00%
2018/12/21	14	6.73	5	6.69	6.80	9	11,297	0.08%
2018/12/20	3	6.93	3	6.87	6.87	0	11,011	0.00%
2018/12/19	3	7.04	3	7.00	7.00	0	10,936	0.00%
2018/12/17	1	7.10	0	0.00	7.09	1	10,854	0.01%
2018/12/14	2	7.12	0	0.00	7.12	2	10,925	0.02%
2018/12/13	1	7.12	1	7.12	7.12	0	10,896	0.00%
2018/12/12	2	7.13	2	7.17	7.17	0	10,988	0.00%
2018/12/11	3	7.12	3	7.11	7.11	0	10,949	0.00%
2018/12/10	2	7.23	5	7.11	7.11	-3	10,934	-0.03%
2018/12/07	3	7.30	0	0.00	7.30	3	10,875	0.03%
2018/12/06	3	7.37	16	7.34	7.23	-13	10,995	-0.12%
2018/12/04	1	7.55	8	7.56	7.55	-7	11,794	-0.06%
2018/12/03	0	0.00	7	7.61	7.60	-7	11,877	-0.06%
2018/11/30	0	0.00	3	7.44	7.46	-3	11,793	-0.03%
2018/11/29	4	7.41	0	0.00	7.39	4	11,667	0.03%
2018/11/28	2	7.41	0	0.00	7.40	2	11,550	0.02%
2018/11/27	4	7.37	4	7.43	7.45	0	11,455	0.00%
2018/11/26	1	7.39	1	7.40	7.40	0	11,374	0.00%
2018/11/23	5	7.37	0	0.00	7.34	5	11,474	0.04%
2018/11/22	2	7.25	4	7.35	7.33	-2	11,384	-0.02%
2018/11/21	0	0.00	1	7.24	7.24	-1	11,270	-0.01%
2018/11/12	1	7.07	0	0.00	7.09	1	11,287	0.01%
2018/11/08	1	7.16	0	0.00	7.13	1	11,687	0.01%
2018/11/07	0	0.00	1	7.01	7.04	-1	11,643	-0.01%
2018/11/02	2	6.95	0	0.00	6.99	2	12,339	0.02%
2018/11/01	4	6.90	2.1	6.92	6.92	1.9	12,480	0.02%
2018/10/31	2	6.74	2	6.81	6.80	0	12,840	0.00%
2018/10/30	1	6.66	1	6.63	6.63	0	13,144	0.00%
2018/10/26	4	6.68	5	6.56	6.55	-1	13,196	-0.01%
2018/10/25	1	6.66	0	0.00	6.60	1	13,221	0.01%
2018/10/24	3	7.05	0	0.00	6.95	3	13,173	0.02%
2018/10/23	1	6.98	12	7.07	7.08	-11	13,239	-0.08%
2018/10/22	1	7.03	0	0.00	6.95	1	13,146	0.01%
2018/10/18	2	7.06	0.5	7.05	7.05	1.5	13,046	0.01%
2018/10/17	1	7.10	0	0.00	7.10	1	13,119	0.01%
2018/10/15	0	0.00	10	6.99	7.00	-10	13,152	-0.08%
2018/10/12	2	6.94	3	6.79	7.00	-1	13,076	-0.01%
2018/10/11	11	6.71	1	6.80	6.61	10	12,800	0.08%
2018/10/09	1	7.20	1	7.23	7.20	0	12,305	0.00%
2018/10/05	2	7.17	3	7.17	7.15	-1	12,104	-0.01%
2018/10/04	0	0.00	10	7.14	7.23	-10	11,939	-0.08%
2018/10/03	9	7.11	3	7.13	7.13	6	11,871	0.05%
2018/10/02	5	7.35	3	7.32	7.31	2	11,714	0.02%
2018/10/01	2.4	7.47	0	0.00	7.45	2.4	12,016	0.02%
2018/09/28	0	0.00	11	7.52	7.53	-11	12,064	-0.09%
2018/09/27	0.1	7.50	0	0.00	7.52	0.1	12,216	0.00%
2018/09/26	0.3	7.50	2	7.53	7.53	-1.7	12,454	-0.01%
2018/09/25	0	7.50	2	7.51	7.51	-2	12,652	-0.02%
2018/09/21	2.1	7.42	0	0.00	7.45	2.1	12,756	0.02%
2018/09/20	6	7.46	0	0.00	7.39	6	12,786	0.05%
2018/09/19	1	7.56	0	0.00	7.55	1	12,888	0.01%
2018/09/18	1	7.60	0	0.00	7.55	1	12,984	0.01%
2018/09/17	2.1	7.85	0	0.00	7.77	2.1	12,986	0.02%
2018/09/14	0	0.00	8	7.83	7.88	-8	13,046	-0.06%
2018/09/13	1	7.80	0	0.00	7.75	1	13,361	0.01%
2018/09/12	0.2	7.83	0	0.00	7.83	0.2	13,476	0.00%
2018/09/11	0	0.00	3	7.74	7.89	-3	13,576	-0.02%
2018/09/10	3	7.60	4	7.47	7.28	-1	13,606	-0.01%
2018/09/07	0	0.00	2	7.93	7.93	-2	14,714	-0.01%
2018/09/06	2.2	8.15	0	0.00	8.11	2.2	14,729	0.01%
2018/09/05	5	8.23	0	0.00	8.20	5	14,781	0.03%
2018/09/04	0.1	8.22	3	8.23	8.26	-2.9	14,923	-0.02%
2018/09/03	0.2	8.15	2	8.19	8.18	-1.8	15,074	-0.01%
2018/08/31	0.1	8.20	0	0.00	8.21	0.1	15,494	0.00%
2018/08/30	10.1	8.24	0	0.00	8.22	10.1	16,127	0.06%
2018/08/29	0.1	8.19	0	0.00	8.19	0.1	16,757	0.00%
2018/08/28	0	0.00	4	8.21	8.22	-4	17,185	-0.02%
2018/08/27	0	0.00	1	8.20	8.20	-1	17,409	-0.01%
2018/08/24	0.2	8.15	0	0.00	8.15	0.2	17,525	0.00%
2018/08/23	0.1	8.19	9.1	8.21	8.20	-9	17,666	-0.05%
2018/08/22	1.2	8.19	0	0.00	8.19	1.2	17,862	0.01%
2018/08/21	4.2	8.13	3	8.17	8.17	1.2	18,129	0.01%
2018/08/20	2.2	8.21	12	8.22	8.16	-9.8	18,585	-0.05%
2018/08/17	1	8.25	2	8.23	8.20	-1	18,653	-0.01%
2018/08/16	1.2	8.15	0	0.00	8.13	1.2	18,692	0.01%
2018/08/15	2.3	8.31	0	0.00	8.25	2.3	19,092	0.01%
2018/08/14	30.1	8.51	3	8.49	8.53	27.1	18,960	0.14%
2018/08/13	8	8.52	81	8.59	8.45	-73	19,240	-0.38%
2018/08/10	9.3	8.81	0	0.00	8.73	9.3	19,143	0.05%
2018/08/09	4	8.96	0	0.00	8.91	4	19,047	0.02%
2018/08/08	0.1	9.20	5	9.33	9.20	-4.9	18,889	-0.03%
2018/08/07	3.1	9.16	19	9.20	9.24	-15.9	18,865	-0.08%
2018/08/06	3	9.07	34	9.08	9.03	-31	18,707	-0.17%
2018/08/03	0.1	8.79	14	8.81	8.84	-13.9	18,590	-0.07%
2018/08/02	3.4	8.86	0	0.00	8.76	3.4	18,728	0.02%
2018/08/01	1.3	8.98	2	8.95	8.95	-0.7	19,057	0.00%
2018/07/31	2.2	8.81	1	8.93	8.93	1.2	19,623	0.01%
2018/07/30	11.2	8.88	7	8.87	8.80	4.2	19,531	0.02%
2018/07/27	1.2	8.65	1	8.68	8.68	0.2	19,377	0.00%
2018/07/26	0.5	8.61	0	0.00	8.64	0.5	19,405	0.00%
2018/07/25	0.1	8.62	2	8.70	8.67	-1.9	19,426	-0.01%
2018/07/24	40.4	8.67	1	8.66	8.62	39.4	19,513	0.20%
2018/07/23	20.1	8.71	3	8.69	8.66	17.1	19,652	0.09%
2018/07/20	0.5	8.60	23	8.63	8.64	-22.5	19,833	-0.11%
2018/07/19	0.3	8.55	0	0.00	8.58	0.3	20,017	0.00%
2018/07/18	0	0.00	1	8.73	8.65	-1	20,852	0.00%
2018/07/17	1	8.70	5	8.70	8.71	-4	21,188	-0.02%
2018/07/16	1.1	8.68	2	8.73	8.66	-0.9	21,358	0.00%
2018/07/13	0	0.00	1	8.76	8.70	-1	21,640	0.00%
2018/07/12	0.2	8.68	0	0.00	8.68	0.2	21,896	0.00%
2018/07/11	4	8.67	1	8.69	8.64	3	22,267	0.01%
2018/07/10	30	8.79	0	0.00	8.72	30	22,788	0.13%
2018/07/09	4.1	8.86	9	8.79	8.90	-4.9	22,913	-0.02%
2018/07/06	6.2	8.44	8	8.45	8.45	-1.8	22,667	-0.01%
2018/07/05	2.2	8.45	22	8.52	8.35	-19.8	22,983	-0.09%
2018/07/04	24	8.95	0	0.00	8.95	24	23,252	0.10%
2018/07/03	32	9.12	8	8.97	8.95	24	23,874	0.10%
2018/07/02	10.5	9.20	0	0.00	9.15	10.5	23,928	0.04%
2018/06/29	1.1	9.05	3	9.12	9.11	-1.9	23,806	-0.01%
2018/06/28	18.1	9.01	0	0.00	9.00	18.1	23,748	0.08%
2018/06/27	15.2	9.18	0	0.00	9.15	15.2	23,673	0.06%
2018/06/26	4.2	9.25	1	9.34	9.22	3.2	23,587	0.01%
2018/06/25	15.1	9.34	11	9.34	9.34	4.1	23,583	0.02%
2018/06/22	8.1	9.49	6	9.42	9.33	2.1	23,784	0.01%
2018/06/21	3.1	9.74	0	0.00	9.69	3.1	23,659	0.01%
2018/06/20	13.1	9.75	2	9.75	9.75	11.1	23,820	0.05%
2018/06/19	123	9.85	13	9.84	9.81	110	23,979	0.46%	大買/鉅額交易
2018/06/15	18.1	9.86	63	9.89	9.80	-44.9	23,618	-0.19%
2018/06/14	0.1	9.67	5	9.71	9.67	-4.9	22,852	-0.02%
2018/06/13	5.1	9.69	0	0.00	9.69	5.1	23,541	0.02%
2018/06/12	9.1	9.74	6	9.73	9.73	3.1	24,042	0.01%
2018/06/11	16	9.78	26	9.71	9.72	-10	25,466	-0.04%
2018/06/08	13	9.69	0	0.00	9.65	13	25,771	0.05%
2018/06/07	4.1	9.72	0	0.00	9.63	4.1	25,368	0.02%
2018/06/06	11	9.94	6	9.83	9.80	5	24,828	0.02%
2018/06/05	4	9.72	7	9.56	9.73	-3	24,236	-0.01%
2018/06/04	16	9.45	12	9.48	9.50	4	24,143	0.02%
2018/06/01	0	0.00	1	9.37	9.33	-1	23,931	0.00%
2018/05/31	5	9.33	0	0.00	9.33	5	23,889	0.02%
2018/05/30	3	9.26	8	9.21	9.23	-5	23,776	-0.02%
2018/05/29	1	9.41	2	9.40	9.41	-1	23,576	0.00%
2018/05/28	0.7	9.30	4	9.27	9.31	-3.4	23,418	-0.01%
2018/05/25	0	0.00	23	9.05	9.04	-23	22,963	-0.10%
2018/05/24	12.1	8.95	0	0.00	8.92	12.1	22,904	0.05%
2018/05/23	35	9.06	2	9.14	8.96	33	23,005	0.14%
2018/05/22	0	0.00	2	8.81	8.80	-2	22,527	-0.01%
2018/05/21	1	8.80	12.2	8.72	8.77	-11.2	22,669	-0.05%
2018/05/17	2	8.65	0	0.00	8.64	2	22,655	0.01%
2018/05/15	0	0.00	1	8.77	8.67	-1	23,104	0.00%
2018/05/14	2.1	8.61	0	0.00	8.60	2.1	23,887	0.01%
2018/05/11	0	0.00	13	8.72	8.76	-13	24,032	-0.05%
2018/05/10	6	8.58	5	8.62	8.51	1	24,054	0.00%
2018/05/09	0	0.00	2	8.70	8.64	-2	24,470	-0.01%
2018/05/08	5.5	8.66	59	8.61	8.75	-53.5	24,343	-0.22%
2018/05/07	20.6	8.22	1	8.22	8.20	19.6	24,920	0.08%
2018/05/04	5	8.21	5	8.25	8.19	0	25,256	0.00%
2018/05/03	0	0.00	6	8.16	8.15	-6	25,350	-0.02%
2018/05/02	5.1	8.23	4	8.28	8.23	1.1	25,765	0.00%
2018/04/30	0	0.00	1	8.20	8.20	-1	26,080	0.00%
2018/04/27	10	8.06	1	8.10	8.05	9	26,331	0.03%
2018/04/26	42	8.13	0	0.00	8.00	42	26,628	0.16%
2018/04/25	11.1	8.12	6	8.20	8.20	5.1	26,705	0.02%
2018/04/24	15	8.03	19	8.12	8.06	-4	27,133	-0.01%
2018/04/23	41	8.63	4	8.51	8.50	37	27,430	0.13%
2018/04/20	2	8.90	0	0.00	8.89	2	28,931	0.01%
2018/04/19	0	0.00	6	8.98	9.04	-6	28,878	-0.02%
2018/04/18	0	0.00	13	8.86	8.84	-13	28,886	-0.05%
2018/04/17	22	8.77	20.2	8.73	8.80	1.9	28,693	0.01%
2018/04/16	14	8.89	40	8.87	8.75	-26	28,441	-0.09%
2018/04/13	11	9.08	10	9.06	9.05	1	28,272	0.00%
2018/04/12	7	9.23	1	9.19	9.20	6	28,053	0.02%
2018/04/11	5	9.25	1	9.38	9.35	4	27,954	0.01%
2018/04/10	12	9.26	74	9.22	9.22	-62	28,046	-0.22%
2018/04/09	16	9.66	0	0.00	9.46	16	27,708	0.06%
2018/04/03	5	9.96	0	0.00	9.92	5	26,999	0.02%
2018/04/02	1	10.05	0	0.00	10.05	1	26,887	0.00%
2018/03/31	12	10.09	10	10.05	10.00	2	26,994	0.01%
2018/03/30	1	10.05	3	10.15	10.15	-2	27,140	-0.01%
2018/03/29	1	10.05	0	0.00	10.05	1	27,228	0.00%
2018/03/28	1	10.05	2	10.10	10.05	-1	27,285	0.00%
2018/03/27	5	10.29	1	10.20	10.20	4	27,469	0.01%
2018/03/26	1	10.05	11	10.15	10.15	-10	27,358	-0.04%
2018/03/23	10	10.00	1	10.10	10.10	9	27,298	0.03%
2018/03/22	1	10.45	3	10.45	10.30	-2	27,279	-0.01%
2018/03/21	4.5	10.31	1	10.35	10.30	3.5	27,103	0.01%
2018/03/20	5.5	10.36	0	0.00	10.35	5.5	27,130	0.02%
2018/03/19	5	10.35	9	10.33	10.35	-4	26,791	-0.01%
2018/03/16	13	10.57	1	10.50	10.60	12	26,265	0.05%
2018/03/15	88.5	10.43	96	10.48	10.60	-7.5	25,961	-0.03%
2018/03/14	0.3	10.05	40	10.12	10.15	-39.7	24,901	-0.16%
2018/03/13	5	9.90	1	9.91	9.90	4	26,175	0.02%
2018/03/09	30	9.89	0	0.00	9.91	30	26,654	0.11%
2018/03/08	0	0.00	8	10.10	10.05	-8	26,697	-0.03%
2018/03/06	12	9.90	0	0.00	9.88	12	27,383	0.04%
2018/03/01	2	9.98	0	0.00	10.00	2	29,672	0.01%
2018/02/23	3	10.10	5	10.00	10.00	-2	30,385	-0.01%
2018/02/22	4	10.00	0	0.00	10.05	4	30,855	0.01%
2018/02/21	1	10.05	0	0.00	10.10	1	31,707	0.00%
2018/02/12	10	10.15	1	10.15	10.05	9	32,517	0.03%
2018/02/09	2	9.68	5	9.81	9.87	-3	34,076	-0.01%
2018/02/08	6	9.97	2	9.95	9.95	4	34,785	0.01%
2018/02/07	4	9.94	2	9.99	9.87	2	34,968	0.01%
2018/02/06	39	10.00	37	9.66	9.62	2	35,483	0.01%
2018/02/05	21	10.30	9	10.28	10.40	12	35,317	0.03%
2018/02/02	0	0.00	3	10.60	10.65	-3	35,985	-0.01%
2018/02/01	18	10.75	7	10.91	10.70	11	37,578	0.03%
2018/01/31	3	10.60	0	0.00	10.65	3	38,486	0.01%
2018/01/30	25	10.91	114	10.88	10.70	-89	39,457	-0.23%	大賣/
2018/01/29	5.4	10.70	0	0.00	10.80	5.4	39,080	0.01%
2018/01/26	0	0.00	3	10.55	10.55	-3	39,962	-0.01%
2018/01/25	13	10.62	14	10.59	10.55	-1	41,841	0.00%
2018/01/24	3	10.75	11	10.69	10.65	-8	41,877	-0.02%
2018/01/23	5	10.50	10	10.59	10.45	-5	41,915	-0.01%
2018/01/22	7	10.71	3	10.75	10.65	4	41,961	0.01%
2018/01/19	0	0.00	68	10.56	10.50	-68	42,084	-0.16%
2018/01/18	13	10.60	2	10.68	10.40	11	42,059	0.03%
2018/01/17	106	10.84	172	10.69	10.70	-66	41,748	-0.16%	大買/大賣/
2018/01/16	63	10.95	15	10.80	10.90	48	40,989	0.12%
2018/01/15	1	10.15	4.3	10.10	10.20	-3.3	39,721	-0.01%
2018/01/12	3	10.10	31	10.15	10.10	-28	39,993	-0.07%
2018/01/10	5	9.99	2	10.05	9.97	3	41,120	0.01%
2018/01/09	2	9.89	5	10.00	10.10	-3	41,218	-0.01%
2018/01/08	3	10.10	0	0.00	10.10	3	41,096	0.01%
2018/01/05	0	0.00	5	10.20	10.20	-5	41,723	-0.01%
2018/01/04	10	10.25	15	10.26	10.25	-5	42,327	-0.01%
2018/01/03	0	0.00	35	10.05	10.05	-35	43,108	-0.08%
2018/01/02	0	0.00	10.9	10.05	10.05	-10.9	43,334	-0.03%