彩晶 (6116)-華南永昌-麻豆券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
8.78
漲跌
▼0.03
漲幅
-0.34%
成交量
2,668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－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	8.85	0	0.00	8.78	1	4,728	0.02%
2024/12/10	0.1	8.83	0	0.00	8.81	0.1	4,742	0.00%
2024/12/09	10	8.90	1	8.95	8.88	9	4,782	0.19%
2024/12/06	0	0.00	1	8.92	8.95	-1	4,855	-0.02%
2024/12/04	0	0.00	0.3	9.00	9.01	-0.3	4,921	-0.01%
2024/12/03	10	8.89	5	8.87	8.96	5	4,993	0.10%
2024/12/02	1	8.75	0	0.00	8.78	1	4,990	0.02%
2024/11/28	3	8.70	0	0.00	8.72	3	5,051	0.06%
2024/11/27	2.1	8.88	0	0.00	8.84	2.1	5,039	0.04%
2024/11/26	0	0.00	1	9.04	8.96	-1	5,058	-0.02%
2024/11/25	0	0.00	8	8.99	8.99	-8	5,112	-0.16%
2024/11/22	0.1	8.94	0	0.00	8.88	0.1	5,242	0.00%
2024/11/19	0	0.00	5	9.02	9.00	-5	5,365	-0.09%
2024/11/15	0	0.00	1.1	9.05	9.08	-1.1	5,415	-0.02%
2024/11/14	1.1	8.84	0	0.00	8.81	1.1	5,520	0.02%
2024/11/13	2	8.97	0	0.00	8.94	2	5,493	0.04%
2024/11/12	2.1	9.00	0	0.00	8.96	2.1	5,544	0.04%
2024/11/11	3	9.09	0	0.00	9.09	3	5,528	0.05%
2024/11/08	2	9.24	0	9.39	9.19	2	5,562	0.04%
2024/11/07	0	0.00	1.4	9.40	9.40	-1.4	5,604	-0.02%
2024/11/04	0	0.00	5	9.31	9.27	-5	5,830	-0.09%
2024/11/01	0	0.00	1	9.26	9.32	-1	6,204	-0.02%
2024/10/30	2	9.07	0	0.00	9.06	2	6,251	0.03%
2024/10/25	0	0.00	5	9.26	9.23	-5	6,554	-0.08%
2024/10/21	10	9.26	0	0.00	9.30	10	7,156	0.14%
2024/10/18	0	0.00	1	9.31	9.29	-1	7,466	-0.01%
2024/10/17	0	0.00	1	9.31	9.30	-1	7,651	-0.01%
2024/10/16	1	9.15	0	9.21	9.17	1	8,089	0.01%
2024/10/15	0	0.00	8	9.31	9.33	-8	8,130	-0.10%
2024/10/11	1	9.15	0	0.00	9.14	1	8,743	0.01%
2024/10/09	1	9.08	0	0.00	9.02	1	8,844	0.01%
2024/10/08	0	0.00	5	9.21	9.21	-5	8,938	-0.06%
2024/10/07	1	9.24	0	0.00	9.30	1	9,077	0.01%
2024/10/01	0	0.00	1	9.24	9.29	-1	9,305	-0.01%
2024/09/30	0	0.00	2.2	9.49	9.40	-2.2	9,413	-0.02%
2024/09/27	10	9.44	1.1	9.41	9.39	8.9	9,465	0.09%
2024/09/26	0	0.00	5	9.20	9.34	-5	9,331	-0.05%
2024/09/24	0	0.00	4	9.13	9.13	-4	9,266	-0.04%
2024/09/23	10	9.22	2	9.18	9.16	8	9,378	0.09%
2024/09/18	0	0.00	7.3	9.31	9.27	-7.3	9,645	-0.08%
2024/09/16	3	9.22	1.2	9.21	9.26	1.9	10,506	0.02%
2024/09/13	0	8.80	1	8.80	8.84	-1	10,296	-0.01%
2024/09/11	10	8.67	0	0.00	8.68	10	10,589	0.09%
2024/09/09	1	8.40	0	0.00	8.68	1	10,813	0.01%
2024/09/06	1	8.61	0	0.00	8.62	1	10,831	0.01%
2024/09/04	1.1	8.56	0	0.00	8.54	1.1	11,020	0.01%
2024/09/03	2	9.00	1	8.96	8.94	1	11,011	0.01%
2024/09/02	0	0.00	5	9.09	9.07	-5	11,097	-0.05%
2024/08/30	31	9.18	0	0.00	9.16	31	11,227	0.28%
2024/08/28	0	0.00	1	9.28	9.23	-1	11,358	-0.01%
2024/08/27	0	0.00	0.1	9.27	9.28	-0.1	11,422	0.00%
2024/08/26	1	9.32	37	9.29	9.28	-36	11,570	-0.31%
2024/08/23	10	9.07	0	0.00	9.10	10	11,463	0.09%
2024/08/22	10	9.02	1.2	9.04	9.07	8.8	11,498	0.08%
2024/08/21	1	8.90	2.1	8.90	8.90	-1.1	11,502	-0.01%
2024/08/20	0	0.00	5	8.87	8.87	-5	11,523	-0.04%
2024/08/16	0	0.00	1.2	8.89	8.87	-1.2	12,080	-0.01%
2024/08/15	1.2	8.66	2	8.67	8.67	-0.9	11,992	-0.01%
2024/08/12	0	0.00	1	8.70	8.62	-1	12,070	-0.01%
2024/08/09	0	8.61	5.1	8.52	8.53	-5.1	12,094	-0.04%
2024/08/08	2	8.42	5	8.45	8.39	-3	12,035	-0.02%
2024/08/07	15	8.38	10	8.64	8.64	5	12,005	0.04%
2024/08/06	1.1	8.16	6	8.10	8.16	-4.9	11,983	-0.04%
2024/08/05	8.1	8.40	7	8.28	8.18	1.1	11,831	0.01%
2024/08/02	12	9.14	10	9.08	9.08	2	11,495	0.02%
2024/08/01	11	9.27	15	9.25	9.28	-4	11,451	-0.03%
2024/07/31	0.1	9.20	0	0.00	9.13	0.1	11,386	0.00%
2024/07/30	0	0.00	1	9.11	9.24	-1	11,342	-0.01%
2024/07/29	14	9.15	7	9.15	9.10	7	11,287	0.06%
2024/07/26	7	9.16	3	9.29	9.22	4	11,192	0.04%
2024/07/23	18.1	9.37	0	0.00	9.35	18.1	11,127	0.16%
2024/07/22	0.1	9.50	11	9.45	9.43	-10.9	11,061	-0.10%
2024/07/19	11.1	9.67	10	9.66	9.64	1.1	10,885	0.01%
2024/07/18	1	9.78	0	0.00	9.83	1	10,649	0.01%
2024/07/17	7	10.00	14	9.97	9.85	-7	10,546	-0.07%
2024/07/16	11	9.79	1.2	9.79	9.78	9.8	10,196	0.10%
2024/07/15	19.2	9.80	1	9.80	9.78	18.2	10,268	0.18%
2024/07/12	0	0.00	5	10.00	9.94	-5	10,001	-0.05%
2024/07/11	1	9.75	1	9.81	9.81	0	9,634	0.00%
2024/07/10	3	9.87	12	9.82	9.82	-9	9,665	-0.09%
2024/07/09	15	9.91	21.2	9.95	9.88	-6.2	9,566	-0.06%
2024/07/08	8	10.05	7	10.12	10.05	1	9,441	0.01%
2024/07/05	0	0.00	10	10.10	10.10	-10	9,458	-0.11%
2024/07/03	0	0.00	7	9.96	9.98	-7	9,368	-0.07%
2024/07/02	5	9.78	0.1	9.74	9.73	4.9	9,236	0.05%
2024/07/01	0	0.00	0.6	9.79	9.78	-0.6	9,209	-0.01%
2024/06/28	0	0.00	1	9.86	9.82	-1	9,207	-0.01%
2024/06/27	21	9.81	0	0.00	9.77	21	9,187	0.23%
2024/06/26	1	9.87	0	0.00	9.87	1	9,113	0.01%
2024/06/25	5	9.90	0	0.00	9.95	5	9,059	0.06%
2024/06/24	31	10.15	254.5	10.05	10.10	-223.5	8,905	-2.51%	大賣/鉅額交易
2024/06/21	350.5	10.24	32.1	10.28	10.25	318.4	8,695	3.66%	大買/鉅額交易
2024/06/20	0	0.00	3.1	9.80	9.79	-3.1	7,727	-0.04%
2024/06/19	8.1	9.72	15	9.70	9.70	-6.9	7,768	-0.09%
2024/06/18	25	9.81	0	0.00	9.81	25	7,676	0.33%
2024/06/17	1.7	9.93	53.1	9.91	9.91	-51.4	7,632	-0.67%
2024/06/14	55	9.72	4	9.69	9.71	51	7,549	0.68%
2024/06/13	2	9.73	5	9.74	9.72	-3	7,565	-0.04%
2024/06/12	6.4	9.76	45	9.85	9.74	-38.7	7,587	-0.51%
2024/06/11	5	9.88	0	0.00	9.85	5	7,513	0.07%
2024/06/07	5	9.94	0	0.00	9.99	5	7,483	0.07%
2024/06/06	0	0.00	6	9.94	9.90	-6	7,488	-0.08%
2024/06/05	6.2	9.95	2	9.93	9.93	4.2	7,502	0.06%
2024/06/03	4	10.10	0	0.00	10.10	4	7,556	0.05%
2024/05/31	1	10.10	0	0.00	10.15	1	7,607	0.01%
2024/05/30	1	10.10	0	0.00	10.10	1	7,648	0.01%
2024/05/27	0	0.00	6	10.25	10.25	-6	7,719	-0.08%
2024/05/24	10	10.10	0	0.00	10.20	10	7,755	0.13%
2024/05/23	13	10.17	2	10.30	10.15	11	7,767	0.14%
2024/05/22	3	10.30	5	10.53	10.30	-2	7,745	-0.03%
2024/05/21	2	10.13	0	0.00	10.10	2	7,270	0.03%
2024/05/20	0	0.00	14	10.29	10.20	-14	7,288	-0.19%
2024/05/17	5	10.15	11	10.21	10.15	-6	7,269	-0.08%
2024/05/16	6.3	10.15	73.2	10.11	10.20	-66.9	7,478	-0.89%
2024/05/15	5	10.10	2	10.15	10.10	3	7,504	0.04%
2024/05/14	10	10.05	10	10.10	10.05	0	7,484	0.00%
2024/05/13	2	10.05	2	10.10	10.05	0	7,512	0.00%
2024/05/10	2	10.05	0	0.00	10.05	2	7,524	0.03%
2024/05/09	15.1	10.05	71	10.05	10.00	-55.9	7,606	-0.73%
2024/05/08	10	10.10	0	0.00	10.15	10	7,647	0.13%
2024/05/07	3	10.05	0	0.00	10.05	3	7,716	0.04%
2024/05/06	4.1	10.14	0	0.00	10.15	4.1	7,805	0.05%
2024/05/03	3.1	10.25	0	0.00	10.15	3.1	7,906	0.04%
2024/05/02	2	10.20	2	10.20	10.20	0	8,040	0.00%
2024/04/29	0	0.00	1	10.40	10.45	-1	9,409	-0.01%
2024/04/26	0	10.21	1	10.40	10.25	-1	9,423	-0.01%
2024/04/25	70	10.15	0	0.00	10.10	70	9,480	0.74%
2024/04/24	1	10.05	0	0.00	10.10	1	9,731	0.01%
2024/04/23	0.2	10.25	17	10.18	10.20	-16.9	9,846	-0.17%
2024/04/22	6	9.98	0	0.00	9.84	6	9,944	0.06%
2024/04/19	6	10.07	86	10.06	10.00	-80	9,915	-0.81%
2024/04/18	0.1	10.20	1	10.20	10.20	-0.9	9,852	-0.01%
2024/04/17	5.1	10.10	0	0.00	10.15	5.1	9,971	0.05%
2024/04/16	3	10.08	0	0.00	10.05	3	10,013	0.03%
2024/04/15	17	10.41	1	10.40	10.35	16	10,087	0.16%
2024/04/12	5	10.42	10	10.45	10.45	-5	10,664	-0.05%
2024/04/11	279	10.65	10	10.50	10.45	269	10,867	2.48%	大買/鉅額交易
2024/04/09	0	0.00	21	10.85	10.80	-21	10,823	-0.19%
2024/04/08	0	0.00	1	10.50	10.55	-1	10,779	-0.01%
2024/04/03	30	10.45	2	10.50	10.45	28	10,823	0.26%
2024/04/02	29	10.64	10	10.65	10.60	19	10,834	0.18%
2024/04/01	10	10.60	5	10.60	10.70	5	10,956	0.05%
2024/03/29	20.1	10.63	5	10.70	10.60	15.1	11,246	0.13%
2024/03/28	7	10.75	1.1	10.84	10.70	5.9	11,280	0.05%
2024/03/27	0	0.00	1	10.80	10.80	-1	11,460	-0.01%
2024/03/26	3	10.75	1	10.85	10.70	2	11,449	0.02%
2024/03/25	18	10.82	2	10.90	10.90	16	11,464	0.14%
2024/03/22	27.2	10.76	27	10.89	10.85	0.2	11,506	0.00%
2024/03/21	1	10.60	20	10.55	10.65	-19	11,401	-0.17%
2024/03/20	30	10.35	0	0.00	10.35	30	11,378	0.26%
2024/03/19	7	10.46	1	10.50	10.45	6	11,309	0.05%
2024/03/18	4.1	10.31	12	10.41	10.40	-7.9	11,260	-0.07%
2024/03/15	6	10.80	0	0.00	10.70	6	11,180	0.05%
2024/03/14	1	10.80	1	10.80	10.85	0	11,085	0.00%
2024/03/13	33.4	10.86	1	10.90	10.80	32.4	11,051	0.29%
2024/03/12	7	10.93	18	11.10	11.10	-11	11,019	-0.10%
2024/03/11	23	10.82	6	10.95	10.90	17	10,992	0.15%
2024/03/08	1.1	10.80	4	10.70	10.70	-2.9	10,945	-0.03%
2024/03/07	28	10.95	0	0.00	10.90	28	10,910	0.26%
2024/03/06	16.1	11.07	0	0.00	11.05	16.1	10,797	0.15%
2024/03/05	40	11.15	0	0.00	11.10	40	10,729	0.37%
2024/03/04	4.1	11.20	12	11.28	11.20	-7.9	10,594	-0.07%
2024/03/01	53.1	11.26	0	0.00	11.20	53.1	10,551	0.50%
2024/02/29	43	11.30	0	0.00	11.35	43	10,471	0.41%
2024/02/27	3	11.50	0	0.00	11.50	3	10,365	0.03%
2024/02/26	2.1	11.65	1	11.60	11.65	1.1	10,260	0.01%
2024/02/23	0	0.00	11	11.65	11.65	-11	10,215	-0.11%
2024/02/22	5	11.75	1	11.75	11.70	4	10,192	0.04%
2024/02/21	4	11.83	3	11.85	11.70	1	10,271	0.01%
2024/02/20	3	12.05	0	0.00	11.90	3	10,226	0.03%
2024/02/19	9	12.10	6	12.07	12.05	3	10,216	0.03%
2024/02/16	5	11.70	11	11.70	11.85	-6	10,159	-0.06%
2024/02/15	3	11.45	0	0.00	11.45	3	10,110	0.03%
2024/02/05	0	0.00	2	11.45	11.50	-2	10,093	-0.02%
2024/02/02	0	0.00	0.1	11.65	11.55	-0.1	10,043	0.00%
2024/02/01	11.2	11.51	0	0.00	11.55	11.2	10,070	0.11%
2024/01/31	1	11.80	0	0.00	11.80	1	9,864	0.01%
2024/01/30	6	12.03	24	11.93	11.85	-18	9,798	-0.18%
2024/01/29	9.1	12.04	0	0.00	12.00	9.1	9,706	0.09%
2024/01/26	3	12.27	2	12.33	12.20	1	9,611	0.01%
2024/01/25	7	12.17	0	0.00	12.20	7	9,523	0.07%
2024/01/24	3	12.38	8.7	12.44	12.30	-5.7	9,364	-0.06%
2024/01/23	5	12.22	54.3	12.18	12.25	-49.3	8,946	-0.55%
2024/01/22	0	0.00	10	11.60	11.60	-10	7,923	-0.13%
2024/01/19	14	11.41	26	11.57	11.55	-12	7,796	-0.15%
2024/01/18	19	11.58	17	11.57	11.45	2	7,637	0.03%
2024/01/17	18.1	11.34	0	0.00	11.20	18.1	7,402	0.24%
2024/01/16	16	11.49	5	11.50	11.55	11	7,220	0.15%
2024/01/15	15	11.57	0	0.00	11.45	15	6,993	0.21%
2024/01/12	8	11.59	11	11.65	11.55	-3	6,938	-0.04%
2024/01/11	27.1	11.79	0	0.00	11.65	27.1	6,945	0.39%
2024/01/10	15	11.82	20	11.80	11.75	-5	6,830	-0.07%
2024/01/09	13	12.00	0	0.00	11.95	13	6,738	0.19%
2024/01/08	56	12.27	28.3	12.28	12.30	27.8	6,523	0.43%
2024/01/05	7	11.80	21	11.81	11.85	-14	5,901	-0.24%
2024/01/04	10	11.45	0	0.00	11.45	10	5,700	0.18%
2024/01/03	3.2	11.55	0	0.00	11.50	3.2	5,694	0.06%
2024/01/02	2	11.80	11	11.95	11.80	-9	5,632	-0.16%
2023/12/29	35	11.81	3	11.80	11.85	32	5,547	0.58%
2023/12/28	0	0.00	12	11.75	11.80	-12	5,544	-0.22%
2023/12/27	1	11.90	1	11.80	11.80	0	5,596	0.00%
2023/12/26	16	11.69	51.4	11.64	11.70	-35.4	5,475	-0.65%
2023/12/25	0	11.35	47	11.41	11.40	-47	5,176	-0.91%
2023/12/22	32	11.48	96	11.49	11.30	-64	5,127	-1.25%
2023/12/21	2	11.15	4	11.10	11.20	-2	4,955	-0.04%
2023/12/20	1	11.15	0	0.00	11.15	1	4,944	0.02%
2023/12/19	20.1	11.00	0	0.00	10.95	20.1	4,894	0.41%
2023/12/18	15	11.20	0	0.00	11.15	15	4,847	0.31%
2023/12/15	14	11.29	0	0.00	11.25	14	4,873	0.29%
2023/12/14	2	11.15	2	11.15	11.15	0	4,846	0.00%
2023/12/13	17	11.12	6	11.11	11.10	11	4,829	0.23%
2023/12/12	15.1	11.17	0	0.00	11.10	15.1	4,833	0.31%
2023/12/11	1.1	11.30	0	0.00	11.30	1.1	4,769	0.02%
2023/12/08	10.3	11.30	0	0.00	11.30	10.3	4,771	0.22%
2023/12/07	17	11.33	0	0.00	11.30	17	4,869	0.35%
2023/12/06	1	11.40	1	11.40	11.40	0	4,921	0.00%
2023/12/05	18	11.56	1	11.50	11.55	17	4,935	0.34%
2023/12/04	2	11.65	23	11.66	11.65	-21	4,964	-0.42%
2023/12/01	1	11.35	0	0.00	11.35	1	4,924	0.02%
2023/11/30	5	11.40	1	11.50	11.50	4	5,012	0.08%
2023/11/29	10	11.40	1	11.45	11.45	9	5,045	0.18%
2023/11/28	18	11.29	11	11.41	11.50	7	5,086	0.14%
2023/11/27	16	11.35	0	0.00	11.30	16	5,073	0.32%
2023/11/24	30.1	11.65	13.2	11.76	11.55	16.9	5,078	0.33%
2023/11/22	10	11.55	0	0.00	11.55	10	5,151	0.19%
2023/11/21	9	11.65	11	11.62	11.60	-2	5,183	-0.04%
2023/11/20	1	11.65	210	11.60	11.65	-209	5,219	-4.00%	大賣/鉅額交易
2023/11/17	0	0.00	1	11.40	11.40	-1	5,172	-0.02%
2023/11/15	7	11.30	2	11.18	11.35	5	5,442	0.09%
2023/11/14	1	10.90	2	11.00	10.85	-1	5,382	-0.02%
2023/11/13	5	11.00	0	0.00	10.95	5	5,423	0.09%
2023/11/10	4	11.04	0	0.00	11.00	4	5,525	0.07%
2023/11/09	109	11.10	3	11.10	11.05	106	5,644	1.88%	大買/鉅額交易
2023/11/03	1	11.30	0	0.00	11.30	1	6,375	0.02%
2023/11/02	1	11.15	10	11.30	11.25	-9	6,505	-0.14%
2023/10/31	102	11.10	3	11.10	11.05	99	6,884	1.44%	大買/
2023/10/30	0	0.00	3	11.20	11.20	-3	7,223	-0.04%
2023/10/27	9	11.20	0	0.00	11.20	9	7,588	0.12%
2023/10/26	6	11.21	0	0.00	11.20	6	8,118	0.07%
2023/10/25	1	11.45	6	11.53	11.45	-5	8,468	-0.06%
2023/10/24	0.1	11.25	1	11.20	11.25	-1	9,474	-0.01%
2023/10/23	0	0.00	1	11.20	11.20	-1	9,780	-0.01%
2023/10/20	2	11.05	0	0.00	11.30	2	9,992	0.02%
2023/10/19	0	0.00	5	11.15	11.25	-5	10,138	-0.05%
2023/10/16	0	0.00	3	11.50	11.55	-3	11,043	-0.03%
2023/10/13	0	11.70	0	0.00	11.70	0	11,347	0.00%
2023/10/12	0	0.00	3	11.50	11.65	-3	12,130	-0.02%
2023/10/11	0	0.00	36	11.41	11.45	-36	12,303	-0.29%
2023/10/06	0	0.00	10	11.45	11.50	-10	12,974	-0.08%
2023/10/05	0	0.00	2	11.48	11.60	-2	13,124	-0.02%
2023/10/04	17	11.26	1	11.35	11.35	16	13,284	0.12%
2023/10/03	1	11.90	2	11.70	11.60	-1	13,311	-0.01%
2023/10/02	0	0.00	1	11.50	11.60	-1	13,415	-0.01%
2023/09/28	6	11.63	2	11.60	11.60	4	13,827	0.03%
2023/09/27	7	11.65	0	0.00	11.60	7	13,910	0.05%
2023/09/26	0	0.00	2	11.90	11.70	-2	14,029	-0.01%
2023/09/25	10	11.88	8	11.90	12.00	2	14,072	0.01%
2023/09/22	0	0.00	14	11.83	11.90	-14	14,229	-0.10%
2023/09/21	0.1	11.85	0	0.00	11.80	0.1	14,707	0.00%
2023/09/20	0.6	11.95	1.1	11.95	11.95	-0.5	14,855	0.00%
2023/09/19	5	12.00	10	11.95	11.95	-5	15,364	-0.03%
2023/09/13	0.1	11.95	0	0.00	11.95	0.1	18,521	0.00%
2023/09/12	16	11.85	2	11.90	11.90	14	18,972	0.07%
2023/09/11	1	11.95	2	12.10	11.95	-1	18,975	-0.01%
2023/09/08	3	12.12	0	0.00	12.00	3	19,012	0.02%
2023/09/07	1	12.05	2	12.05	12.00	-1	19,246	-0.01%
2023/09/06	10	12.40	1	12.35	12.20	9	19,345	0.05%
2023/09/05	3	12.30	1	12.30	12.45	2	19,376	0.01%
2023/09/01	10	12.30	10	12.30	12.30	0	19,855	0.00%
2023/08/31	3	12.30	0	0.00	12.25	3	20,771	0.01%
2023/08/30	3	12.20	1	12.20	12.15	2	21,958	0.01%
2023/08/29	0	0.00	3	12.15	12.20	-3	22,038	-0.01%
2023/08/28	1.1	12.25	0	0.00	12.10	1.1	22,028	0.00%
2023/08/25	0.2	12.20	0	0.00	12.20	0.2	21,927	0.00%
2023/08/24	0	0.00	5	12.25	12.25	-5	21,925	-0.02%
2023/08/23	5	12.25	1	12.15	12.15	4	21,968	0.02%
2023/08/22	1	12.50	1	12.40	12.15	0	21,975	0.00%
2023/08/21	0.9	12.14	0	0.00	12.20	0.9	21,765	0.00%
2023/08/16	7.2	12.10	1	12.15	12.10	6.2	21,534	0.03%
2023/08/15	4	12.45	1	12.65	12.45	3	21,389	0.01%
2023/08/14	12	12.45	0	0.00	12.40	12	21,301	0.06%
2023/08/11	19	12.89	1	13.10	12.80	18	21,179	0.08%
2023/08/10	13.1	13.21	12	13.52	13.10	1.1	20,977	0.01%
2023/08/09	2	13.68	4	13.65	13.60	-2	20,687	-0.01%
2023/08/08	5	13.90	1.3	13.89	13.75	3.7	20,557	0.02%
2023/08/07	2	13.70	0	0.00	13.75	2	20,470	0.01%
2023/08/04	1	13.50	6	13.77	13.95	-5	20,336	-0.02%
2023/08/02	2	13.93	1	13.70	13.75	1	20,127	0.00%
2023/08/01	2.5	14.14	17	14.11	14.10	-14.5	19,781	-0.07%
2023/07/31	9	14.19	3	14.17	13.90	6	19,421	0.03%
2023/07/28	5	13.81	26	13.86	13.90	-21	18,955	-0.11%
2023/07/27	26	14.08	36	13.99	13.90	-10	18,626	-0.05%
2023/07/26	12	13.52	2	13.65	13.50	10	17,608	0.06%
2023/07/25	0.2	13.40	0.1	13.40	13.40	0.1	17,412	0.00%
2023/07/24	1	13.40	5	13.40	13.35	-4	17,258	-0.02%
2023/07/21	11	13.70	0	0.00	13.60	11	17,146	0.06%
2023/07/20	13	13.61	25	13.62	13.65	-12	16,793	-0.07%
2023/07/19	7.1	13.67	1	13.79	13.55	6.1	16,669	0.04%
2023/07/18	122	14.02	2	14.00	13.95	120	16,591	0.72%	大買/鉅額交易
2023/07/17	17	14.08	138.2	14.23	14.20	-121.2	16,395	-0.74%	大賣/鉅額交易
2023/07/14	4	13.64	10.5	13.65	13.65	-6.5	15,825	-0.04%
2023/07/13	4	13.60	170.2	13.72	13.75	-166.2	15,788	-1.05%	大賣/鉅額交易
2023/07/12	0	0.00	6	13.42	13.25	-6	15,243	-0.04%
2023/07/11	7	13.42	9.4	13.47	13.45	-2.4	15,327	-0.02%
2023/07/10	0	0.00	4	13.11	13.05	-4	15,365	-0.03%
2023/07/07	3	13.05	1	13.35	13.05	2	15,357	0.01%
2023/07/06	70	13.42	19.2	13.59	13.40	50.9	15,238	0.33%
2023/07/05	0	0.00	3	13.35	13.35	-3	14,800	-0.02%
2023/07/04	1	13.40	20	13.50	13.50	-19	14,765	-0.13%
2023/07/03	2	13.33	4	13.35	13.30	-2	14,739	-0.01%
2023/06/30	103	13.20	0	0.00	13.15	103	14,749	0.70%	大買/鉅額交易
2023/06/29	0.5	13.20	1	13.50	13.25	-0.5	14,645	0.00%
2023/06/28	4.1	12.90	0	0.00	12.90	4.1	14,363	0.03%
2023/06/27	109	12.91	10	13.23	12.90	99	14,242	0.70%	大買/
2023/06/26	33.5	13.84	3	14.00	13.60	30.5	13,768	0.22%
2023/06/21	14	14.09	58	14.11	14.05	-44	13,412	-0.33%
2023/06/20	20	13.67	12	13.70	13.60	8	12,759	0.06%
2023/06/19	30	14.05	65	14.04	13.95	-35	12,358	-0.28%
2023/06/16	2	13.55	14	13.51	13.45	-12	10,970	-0.11%
2023/06/15	3	13.10	1	13.10	13.20	2	10,558	0.02%
2023/06/14	25	13.28	3.3	13.33	13.30	21.7	10,630	0.20%
2023/06/13	6	13.33	26	13.39	13.45	-20	10,751	-0.19%
2023/06/12	0	0.00	12	13.22	13.15	-12	10,632	-0.11%
2023/06/09	7	13.11	5	13.05	13.10	2	10,551	0.02%
2023/06/08	6.1	13.12	2	13.15	13.00	4.1	10,657	0.04%
2023/06/07	15	13.39	6	13.41	13.40	9	10,697	0.08%
2023/06/06	38.3	13.51	40	13.38	13.25	-1.7	10,694	-0.02%
2023/06/05	16	13.02	181.2	13.33	13.55	-165.2	9,989	-1.65%	大賣/鉅額交易
2023/06/02	10	12.30	4	12.20	12.35	6	9,109	0.07%
2023/06/01	1	12.20	0	0.00	12.25	1	10,228	0.01%
2023/05/31	1	12.30	16	12.27	12.35	-15	11,352	-0.13%
2023/05/29	14.1	12.33	0	0.00	12.25	14.1	11,490	0.12%
2023/05/26	2	12.25	6	12.29	12.20	-4	11,555	-0.03%
2023/05/25	4	12.21	1	12.25	12.20	3	11,682	0.03%
2023/05/24	10	12.30	4	12.30	12.30	6	12,169	0.05%
2023/05/23	0	0.00	1	12.30	12.25	-1	12,443	-0.01%
2023/05/22	8	12.30	12.1	12.31	12.35	-4.1	13,045	-0.03%
2023/05/19	10	12.20	0	0.00	12.15	10	13,530	0.07%
2023/05/15	0	0.00	1	11.90	11.95	-1	14,334	-0.01%
2023/05/12	4	11.86	1	11.85	11.85	3	14,600	0.02%
2023/05/11	2.2	11.93	1	11.90	11.90	1.2	14,619	0.01%
2023/05/10	3	12.15	1	12.10	12.15	2	14,803	0.01%
2023/05/09	2	12.20	6	12.13	12.10	-4	15,012	-0.03%
2023/05/08	0.1	12.15	12	12.00	12.00	-12	14,987	-0.08%
2023/05/05	3	12.15	0	0.00	12.15	3	15,185	0.02%
2023/05/04	12	12.12	0.1	12.15	12.10	11.9	15,612	0.08%
2023/05/03	0	0.00	7	12.25	12.20	-7	15,900	-0.04%
2023/05/02	2	12.43	8	12.38	12.45	-6	16,463	-0.04%
2023/04/28	12	12.36	16	12.23	12.20	-4	16,852	-0.02%
2023/04/27	7	12.45	0	0.00	12.40	7	16,738	0.04%
2023/04/26	30.1	12.53	1	12.55	12.60	29.1	16,677	0.17%
2023/04/25	9.1	12.70	0	0.00	12.55	9.1	16,604	0.05%
2023/04/24	11	13.09	5	13.10	12.90	6	16,511	0.04%
2023/04/21	4	13.19	10.1	13.15	13.10	-6.1	16,496	-0.04%
2023/04/20	0.1	13.01	78.9	13.04	13.00	-78.8	16,273	-0.48%
2023/04/19	17	13.08	17	12.94	12.90	0	16,238	0.00%
2023/04/18	4	13.19	11	13.19	13.20	-7	16,115	-0.04%
2023/04/17	1	13.10	2	13.20	13.15	-1	15,961	-0.01%
2023/04/14	26	13.21	9	13.17	13.20	17	15,818	0.11%
2023/04/13	43	13.15	13	13.07	12.95	30	15,593	0.19%
2023/04/12	2	12.90	12	12.85	13.00	-10	15,450	-0.06%
2023/04/11	0	0.00	4	12.86	12.85	-4	15,468	-0.03%
2023/04/10	7	12.76	1	12.70	12.80	6	15,396	0.04%
2023/04/07	1	12.90	1	12.90	12.75	0	15,372	0.00%
2023/04/06	13.1	12.62	15	12.72	12.70	-1.9	15,328	-0.01%
2023/03/31	0	0.00	14	12.85	12.75	-14	15,231	-0.09%
2023/03/30	6	12.60	0	0.00	12.70	6	15,159	0.04%
2023/03/29	8	12.60	6	12.70	12.70	2	15,152	0.01%
2023/03/28	19	12.72	0	12.65	12.65	19	15,006	0.13%
2023/03/27	5	13.01	10.3	13.00	12.90	-5.3	15,064	-0.04%
2023/03/24	2	13.03	0	0.00	13.00	2	15,123	0.01%
2023/03/23	39.8	12.91	1	12.95	12.90	38.8	15,110	0.26%
2023/03/22	6	12.99	0	0.00	12.95	6	15,103	0.04%
2023/03/21	6	13.21	10	13.17	13.00	-4	15,093	-0.03%
2023/03/20	1.1	12.90	0	0.00	12.90	1.1	14,910	0.01%
2023/03/17	21	12.99	6	12.98	13.00	15	14,965	0.10%
2023/03/16	17.2	12.92	3	12.95	12.80	14.2	14,812	0.10%
2023/03/15	2	13.15	2	13.15	13.00	0	14,649	0.00%
2023/03/14	10.1	13.15	32	13.21	13.10	-21.9	14,528	-0.15%
2023/03/13	6	13.22	13	13.29	13.40	-7	14,465	-0.05%
2023/03/10	41	13.10	6	13.23	13.15	35	14,305	0.24%
2023/03/09	63.7	13.54	14	13.57	13.50	49.7	13,996	0.36%
2023/03/08	5	13.64	1	13.80	13.85	4	13,832	0.03%
2023/03/07	76	13.72	7	13.86	13.75	69	13,592	0.51%
2023/03/06	44.1	14.02	187.1	14.08	14.00	-143	13,323	-1.07%	大賣/鉅額交易
2023/03/03	102	13.49	111.4	13.23	13.50	-9.4	12,114	-0.08%	大買/大賣/
2023/03/02	34	12.61	0	0.00	12.55	34	11,006	0.31%
2023/03/01	14.1	12.65	6	12.64	12.65	8.1	10,956	0.07%
2023/02/24	14	12.90	4	12.95	12.80	10	10,895	0.09%
2023/02/23	58	12.86	25	12.98	12.85	33	10,795	0.31%
2023/02/22	46	13.13	3.1	13.05	13.10	43	10,679	0.40%
2023/02/21	29	13.38	4.2	13.46	13.35	24.8	10,328	0.24%
2023/02/20	9.2	13.24	70.9	13.31	13.40	-61.6	10,178	-0.61%
2023/02/17	23.3	13.04	9	13.04	13.05	14.3	9,657	0.15%
2023/02/16	7	12.62	185.3	12.60	12.95	-178.3	9,286	-1.92%	大賣/鉅額交易
2023/02/15	4	12.20	2.2	12.30	12.15	1.8	9,137	0.02%
2023/02/14	4	12.13	50	12.05	12.10	-46	9,126	-0.50%
2023/02/13	54.2	11.85	5	11.90	11.85	49.2	9,179	0.54%
2023/02/10	89	12.24	0	0.00	12.05	89	9,102	0.98%
2023/02/09	20	12.50	2	12.55	12.50	18	8,868	0.20%
2023/02/08	53	12.50	7	12.60	12.60	46	8,880	0.52%
2023/02/07	35.8	12.24	0.1	12.40	12.35	35.7	8,632	0.41%
2023/02/06	2.2	12.53	0	0.00	12.50	2.2	8,425	0.03%
2023/02/03	6.7	12.68	3	12.82	12.80	3.7	8,448	0.04%
2023/02/02	0.1	12.80	35	12.72	12.85	-34.9	8,305	-0.42%
2023/02/01	1	12.30	156.1	12.53	12.50	-155.1	7,957	-1.95%	大賣/鉅額交易
2023/01/31	52.2	12.10	166	12.41	12.10	-113.8	7,857	-1.45%	大賣/鉅額交易
2023/01/30	2.1	11.97	10.1	11.83	11.90	-8	7,321	-0.11%
2023/01/17	1.1	11.30	2	11.30	11.25	-0.9	6,962	-0.01%
2023/01/16	0	0.00	1	11.45	11.30	-1	7,065	-0.01%
2023/01/13	3.1	11.40	2	11.48	11.35	1.1	7,203	0.02%
2023/01/12	0	0.00	0.1	11.55	11.45	-0.1	7,411	0.00%
2023/01/11	2	11.55	1.3	11.59	11.60	0.8	7,575	0.01%
2023/01/06	1	11.50	7	11.40	11.50	-6	8,207	-0.07%
2023/01/05	1	11.40	0	0.00	11.25	1	8,298	0.01%
2023/01/04	0	0.00	0.1	11.30	11.30	-0.1	8,490	0.00%
2023/01/03	0	0.00	7	11.25	11.20	-7	8,689	-0.08%
2022/12/30	0.1	11.25	0	0.00	11.15	0.1	8,881	0.00%
2022/12/29	0	0.00	10.2	11.24	11.25	-10.2	9,258	-0.11%
2022/12/27	0	0.00	0.1	11.20	11.15	-0.1	9,738	0.00%
2022/12/26	0	0.00	30	11.10	11.10	-30	9,832	-0.31%
2022/12/23	0	0.00	0.1	11.05	11.10	-0.1	10,070	0.00%
2022/12/22	0	0.00	10	11.05	11.00	-10	10,470	-0.10%
2022/12/21	10.1	10.75	0	0.00	10.75	10.1	10,575	0.10%
2022/12/20	1.2	11.07	1	11.20	10.80	0.2	10,641	0.00%
2022/12/19	1	11.10	13	11.16	11.10	-12	10,711	-0.11%
2022/12/16	18.1	10.88	0	0.00	10.85	18.1	10,702	0.17%
2022/12/15	2	11.10	0	0.00	11.10	2	10,746	0.02%
2022/12/14	22	11.13	20	11.28	11.15	2	10,916	0.02%
2022/12/13	20	11.08	0	0.00	11.10	20	10,930	0.18%
2022/12/12	30	11.13	0	0.00	11.10	30	10,944	0.27%
2022/12/09	0	0.00	32	11.28	11.35	-32	11,023	-0.29%
2022/12/08	10	11.10	10	11.10	11.10	0	11,061	0.00%
2022/12/07	32	11.12	0	0.00	11.05	32	11,109	0.29%
2022/12/06	45.5	11.42	40	11.30	11.25	5.5	11,079	0.05%
2022/12/05	0	0.00	2	11.50	11.50	-2	11,120	-0.02%
2022/12/02	13	11.47	0	0.00	11.55	13	11,383	0.11%
2022/12/01	1	11.50	6	11.60	11.65	-5	11,440	-0.04%
2022/11/30	0	0.00	1	11.45	11.40	-1	11,452	-0.01%
2022/11/29	0	0.00	4	11.35	11.40	-4	11,478	-0.03%
2022/11/28	1	11.30	1	11.45	11.25	0	11,575	0.00%
2022/11/25	40	11.46	0	0.00	11.45	40	11,729	0.34%
2022/11/24	31	11.50	0	11.50	11.50	31	11,841	0.26%
2022/11/23	0	0.00	21	11.60	11.50	-21	11,969	-0.18%
2022/11/22	21	11.40	41.3	11.40	11.35	-20.3	12,042	-0.17%
2022/11/21	27	11.50	3	11.45	11.45	24	12,066	0.20%
2022/11/18	21	11.63	1	11.75	11.65	20	12,060	0.17%
2022/11/17	13	11.64	90	11.60	11.60	-77	12,132	-0.63%
2022/11/16	24	11.81	1	12.05	11.80	23	12,208	0.19%
2022/11/15	1	11.90	22.1	12.03	12.05	-21.1	12,511	-0.17%
2022/11/14	6	11.98	1	12.00	11.95	5	13,298	0.04%
2022/11/11	22.9	11.52	27.3	11.92	12.00	-4.4	13,271	-0.03%
2022/11/10	23	11.59	1	11.50	11.45	22	13,074	0.17%
2022/11/09	5	11.85	4	11.85	11.85	1	13,137	0.01%
2022/11/08	0	0.00	3.1	11.75	11.75	-3.1	13,131	-0.02%
2022/11/07	0	0.00	2	11.63	11.65	-2	13,156	-0.02%
2022/11/04	4	11.54	0	0.00	11.50	4	13,431	0.03%
2022/11/03	11	11.55	1	11.65	11.65	10	13,459	0.07%
2022/11/02	1.3	11.67	1	11.80	11.75	0.3	13,516	0.00%
2022/11/01	0.2	11.65	2	11.58	11.70	-1.8	13,567	-0.01%
2022/10/31	2	11.43	6.1	11.53	11.45	-4.1	13,571	-0.03%
2022/10/28	8	11.39	0	11.50	11.25	8	13,650	0.06%
2022/10/27	4.2	11.38	6.5	11.25	11.75	-2.3	14,169	-0.02%
2022/10/26	1	11.65	0	0.00	11.55	1	14,004	0.01%
2022/10/24	30.1	11.83	0	0.00	11.60	30.1	14,263	0.21%
2022/10/21	76	11.84	0	0.00	11.65	76	14,234	0.53%
2022/10/20	33.1	11.96	32	12.17	12.20	1.1	14,172	0.01%
2022/10/19	10.1	12.00	10	12.25	12.30	0.1	13,998	0.00%
2022/10/18	2	12.00	7	12.17	12.20	-5	13,842	-0.04%
2022/10/17	5.2	12.10	57	12.15	12.10	-51.8	13,717	-0.38%
2022/10/14	1.1	11.95	19.1	11.99	12.05	-18	13,322	-0.14%
2022/10/13	61	11.67	1	12.10	11.50	60	13,237	0.45%
2022/10/12	0.1	11.90	4	12.10	11.95	-3.9	13,120	-0.03%
2022/10/11	17	11.80	12.3	12.02	11.95	4.7	13,067	0.04%
2022/10/07	5	12.11	11	12.24	12.25	-6	12,902	-0.05%
2022/10/06	1.4	12.00	18.2	12.09	12.20	-16.8	12,761	-0.13%
2022/10/05	2	12.13	8	11.88	11.75	-6	12,474	-0.05%
2022/10/04	3	11.48	2	11.68	11.35	1	12,116	0.01%
2022/10/03	3.1	11.30	2	11.43	11.35	1.1	12,128	0.01%
2022/09/30	3	11.05	5	11.45	11.50	-2	12,296	-0.02%
2022/09/29	1	11.30	8.4	11.02	11.25	-7.4	12,203	-0.06%
2022/09/28	7.1	10.75	2	10.68	10.50	5.1	12,222	0.04%
2022/09/27	2	10.80	5	10.96	11.00	-3	12,164	-0.02%
2022/09/26	4.1	10.86	10	10.69	10.65	-5.9	12,182	-0.05%
2022/09/23	8	11.30	3	11.32	11.25	5	12,345	0.04%
2022/09/22	1.1	11.24	5	11.40	11.10	-3.9	12,346	-0.03%
2022/09/21	3	11.60	1	12.00	11.60	2	12,244	0.02%
2022/09/20	2	11.85	20	11.90	11.85	-18	12,127	-0.15%
2022/09/19	5	12.09	3	12.10	12.05	2	12,195	0.02%
2022/09/15	4	12.36	10.3	12.30	12.35	-6.3	12,466	-0.05%
2022/09/14	1	11.90	2	12.13	12.20	-1	12,760	-0.01%
2022/09/13	0	0.00	6	12.23	12.15	-6	12,862	-0.05%
2022/09/12	4	12.15	12	12.22	12.10	-8	13,147	-0.06%
2022/09/08	10	12.15	19.3	12.20	12.25	-9.3	13,335	-0.07%
2022/09/07	2	11.55	5	11.73	11.80	-3	13,369	-0.02%
2022/09/06	2	11.75	3	11.75	11.80	-1	13,534	-0.01%
2022/09/05	0	0.00	10	11.90	12.00	-10	13,561	-0.07%
2022/09/02	2	11.85	0	0.00	11.95	2	13,521	0.01%
2022/09/01	5	11.95	9.2	12.06	12.00	-4.2	13,473	-0.03%
2022/08/31	2	11.82	24.2	11.98	11.95	-22.2	13,381	-0.17%
2022/08/30	0	0.00	11	11.82	11.80	-11	13,319	-0.08%
2022/08/29	3	11.33	0	0.00	11.45	3	13,279	0.02%
2022/08/26	2	11.60	0	0.00	11.65	2	13,267	0.02%
2022/08/25	2	11.50	1	11.50	11.45	1	13,235	0.01%
2022/08/24	1	11.50	0	0.00	11.50	1	13,451	0.01%
2022/08/23	6	11.55	0	0.00	11.35	6	13,374	0.04%
2022/08/22	26.1	11.77	3	11.80	11.65	23.1	13,237	0.17%
2022/08/19	15	11.87	6.3	11.53	12.10	8.7	12,908	0.07%
2022/08/18	2	11.05	1	11.25	11.15	1	12,202	0.01%
2022/08/17	1	11.25	1.1	11.10	11.25	-0.1	12,130	0.00%
2022/08/16	6	10.83	100.1	10.73	10.80	-94.1	11,948	-0.79%
2022/08/12	0	0.00	2	10.55	10.50	-2	11,815	-0.02%
2022/08/11	12	10.58	224.1	10.45	10.45	-212.1	11,834	-1.79%	大賣/鉅額交易
2022/08/10	0	0.00	1	10.10	10.20	-1	11,826	-0.01%
2022/08/08	2	10.10	0	0.00	10.15	2	11,854	0.02%
2022/08/04	16	9.97	0	0.00	10.00	16	11,941	0.13%
2022/08/03	94	10.13	101.1	10.38	10.10	-7.1	11,891	-0.06%	大賣/
2022/08/02	13	9.72	1	9.76	9.71	12	11,474	0.10%
2022/07/29	10	9.71	3.1	9.69	9.76	6.9	11,598	0.06%
2022/07/28	41	9.95	0	0.00	9.92	41	11,435	0.36%
2022/07/27	11	10.00	0	0.00	10.00	11	11,417	0.10%
2022/07/26	178	10.12	2	10.10	10.15	176	11,464	1.54%	大買/鉅額交易
2022/07/25	0	0.00	19	10.30	10.30	-19	11,537	-0.16%
2022/07/22	20	10.30	0	0.00	10.30	20	11,748	0.17%
2022/07/21	100	10.15	100.2	10.25	10.30	-0.2	12,041	0.00%
2022/07/20	0	0.00	2.3	10.30	10.25	-2.3	12,415	-0.02%
2022/07/19	0	0.00	1	10.15	10.20	-1	12,713	-0.01%
2022/07/18	0	0.00	6	10.20	10.15	-6	13,027	-0.05%
2022/07/15	8	9.97	4	10.05	10.05	4	13,082	0.03%
2022/07/14	6	9.99	0	0.00	10.15	6	13,318	0.05%
2022/07/13	1	10.10	105.1	10.12	10.10	-104.1	13,388	-0.78%	大賣/鉅額交易
2022/07/12	67	9.74	36	9.74	9.70	31	13,356	0.23%
2022/07/11	30	10.07	0	0.00	10.00	30	13,293	0.23%
2022/07/08	1	10.40	3	10.28	10.35	-2	13,265	-0.02%
2022/07/06	27	10.04	14	10.00	9.83	13	13,198	0.10%
2022/07/05	0	0.00	9	9.92	9.90	-9	13,024	-0.07%
2022/07/04	12	9.75	9	9.75	9.66	3	13,030	0.02%
2022/07/01	3.1	10.06	52	9.74	9.65	-49	13,175	-0.37%
2022/06/30	9	10.26	50	10.15	10.15	-41	13,005	-0.32%
2022/06/27	0	0.00	6	10.65	10.65	-6	13,089	-0.05%
2022/06/24	0	10.40	3	10.32	10.30	-3	13,110	-0.02%
2022/06/23	5	10.00	51	10.00	10.00	-46	13,199	-0.35%
2022/06/22	9	10.08	37	10.03	10.00	-28	12,990	-0.22%
2022/06/21	57.1	10.41	2	10.65	10.65	55.1	12,619	0.44%
2022/06/20	17.1	10.72	2	10.50	10.45	15.1	12,644	0.12%
2022/06/17	13	11.40	0	0.00	11.30	13	12,419	0.10%
2022/06/16	11.1	11.99	3	12.07	11.75	8.1	12,305	0.07%
2022/06/15	3	13.03	0	0.00	13.05	3	12,223	0.02%
2022/06/14	4.1	13.01	0	0.00	13.05	4.1	12,241	0.03%
2022/06/13	5	13.10	0	0.00	13.10	5	12,501	0.04%
2022/06/10	5	13.35	0	0.00	13.35	5	12,786	0.04%
2022/06/09	1	13.40	8	13.36	13.40	-7	13,040	-0.05%
2022/06/08	0.1	13.20	0	0.00	13.20	0.1	12,989	0.00%
2022/06/07	21	13.20	0	0.00	13.20	21	13,035	0.16%
2022/06/02	7	12.90	3	12.85	12.90	4	13,168	0.03%
2022/06/01	11	12.95	3	12.95	12.95	8	13,306	0.06%
2022/05/31	5	12.50	61	12.56	12.50	-56	13,178	-0.42%
2022/05/30	6	12.54	0	0.00	12.50	6	13,192	0.05%
2022/05/27	15	12.57	55	12.54	12.50	-40	13,158	-0.30%
2022/05/26	70	12.30	6	12.48	12.40	64	13,188	0.49%
2022/05/25	5	12.15	1	12.30	12.20	4	13,157	0.03%
2022/05/24	16	12.28	0.3	12.20	12.20	15.7	13,375	0.12%
2022/05/23	50	12.33	15	12.37	12.40	35	13,416	0.26%
2022/05/20	1	12.35	10	12.45	12.40	-9	13,588	-0.07%
2022/05/19	16	12.48	0	0.00	12.55	16	13,777	0.12%
2022/05/18	11	12.84	10	12.83	12.85	1	13,778	0.01%
2022/05/17	1	12.40	0	0.00	12.45	1	13,635	0.01%
2022/05/16	25	12.45	38	12.23	12.45	-13	13,720	-0.09%
2022/05/13	7.1	12.28	11	12.27	12.25	-4	13,833	-0.03%
2022/05/12	3	12.25	10.5	12.32	12.20	-7.5	14,331	-0.05%
2022/05/11	10	12.33	0.2	12.30	12.25	9.9	14,436	0.07%
2022/05/10	5	12.57	5.2	12.41	12.50	-0.2	14,697	0.00%
2022/05/09	7.1	12.55	0	0.00	12.40	7.1	15,443	0.05%
2022/05/06	12	13.05	0	0.00	13.05	12	15,546	0.08%
2022/05/05	0	0.00	3.2	13.55	13.35	-3.2	15,600	-0.02%
2022/05/04	4	13.40	53	13.40	13.25	-49	15,619	-0.31%
2022/05/03	30	13.37	2	13.40	13.40	28	15,778	0.18%
2022/04/29	155	13.28	0	0.00	13.15	155	15,867	0.98%	大買/鉅額交易
2022/04/28	18	13.28	6	13.35	13.35	12	16,121	0.07%
2022/04/27	8	12.59	5	12.70	12.90	3	16,718	0.02%
2022/04/26	14.3	12.92	13	13.00	13.05	1.3	16,485	0.01%
2022/04/25	32	13.09	1.1	13.00	13.00	30.9	16,194	0.19%
2022/04/22	14	13.79	1	13.80	13.60	13	15,926	0.08%
2022/04/21	2	14.03	21	14.20	13.90	-19	15,811	-0.12%
2022/04/20	1.1	13.80	7	14.30	14.30	-6	15,724	-0.04%
2022/04/19	101	14.05	15	14.03	13.95	86	15,608	0.55%	大買/
2022/04/18	1	13.75	6	13.85	13.85	-5	15,731	-0.03%
2022/04/15	10	14.03	2	14.05	14.05	8	15,887	0.05%
2022/04/14	5	14.25	0	0.00	14.25	5	16,090	0.03%
2022/04/13	16	14.37	13.1	14.38	14.40	2.9	16,402	0.02%
2022/04/12	10	14.20	10	14.05	14.10	0	16,544	0.00%
2022/04/11	11	14.17	4	14.15	14.15	7	16,647	0.04%
2022/04/08	0	0.00	1	14.75	14.75	-1	16,709	-0.01%
2022/04/07	7.1	14.77	0	0.00	14.70	7.1	17,386	0.04%
2022/04/06	21	15.25	10.3	15.10	15.15	10.7	17,352	0.06%
2022/04/01	3	15.23	5	15.16	15.35	-2	17,900	-0.01%
2022/03/31	11	15.49	4	15.50	15.45	7	19,343	0.04%
2022/03/30	5.5	15.59	2.1	15.65	15.60	3.4	19,430	0.02%
2022/03/29	11	15.53	2	15.55	15.55	9	19,615	0.05%
2022/03/28	34	15.66	8	15.65	15.70	26	19,812	0.13%
2022/03/25	2	16.00	1	16.05	16.00	1	20,143	0.00%
2022/03/24	0	0.00	3	16.20	16.10	-3	20,766	-0.01%
2022/03/23	9	16.29	7.2	16.20	16.20	1.8	21,741	0.01%
2022/03/22	50.1	16.00	7	16.14	16.15	43.1	22,014	0.20%
2022/03/21	114	16.00	30	16.08	16.05	84	22,347	0.38%	大買/
2022/03/18	16	16.13	0	0.00	16.10	16	22,421	0.07%
2022/03/17	6	16.45	15.2	16.40	16.40	-9.2	22,359	-0.04%
2022/03/16	14	16.41	35.2	16.53	16.15	-21.2	22,504	-0.09%
2022/03/15	0	0.00	9	16.33	16.40	-9	23,078	-0.04%
2022/03/14	0	0.00	26.3	16.22	16.30	-26.3	23,355	-0.11%
2022/03/11	3	15.88	7	16.02	15.85	-4	23,983	-0.02%
2022/03/10	0	0.00	5.1	15.95	15.95	-5.1	24,102	-0.02%
2022/03/09	6	15.70	12	15.70	15.70	-6	24,333	-0.02%
2022/03/08	10	15.80	18	15.88	15.60	-8	24,432	-0.03%
2022/03/07	7.9	15.70	0	0.00	15.75	7.9	24,529	0.03%
2022/03/04	14	16.10	0	0.00	16.05	14	24,702	0.06%
2022/03/03	4	16.31	0	0.00	16.20	4	24,982	0.02%
2022/03/02	0	0.00	1.2	16.14	16.20	-1.2	25,613	0.00%
2022/03/01	2	16.13	0.1	16.20	16.20	1.9	25,720	0.01%
2022/02/25	11.2	15.79	1	15.95	15.85	10.2	25,828	0.04%
2022/02/24	2	15.60	64	15.67	15.65	-62	26,071	-0.24%
2022/02/23	2	16.10	5	16.25	16.05	-3	26,383	-0.01%
2022/02/22	9	16.04	3	16.07	16.05	6	27,804	0.02%
2022/02/21	10	16.15	15	16.08	16.45	-5	29,701	-0.02%
2022/02/18	0	0.00	4	16.20	16.25	-4	29,904	-0.01%
2022/02/17	52.1	16.30	0	0.00	16.30	52.1	30,268	0.17%
2022/02/16	11	16.38	6	16.30	16.30	5	30,499	0.02%
2022/02/15	21	16.20	1	16.20	16.05	20	30,853	0.06%
2022/02/14	28.3	16.18	6	16.14	16.20	22.3	31,207	0.07%
2022/02/11	16.8	17.08	2	17.05	17.00	14.8	31,057	0.05%
2022/02/10	50.2	17.75	25	17.51	17.55	25.2	31,333	0.08%
2022/02/09	3	17.62	50.7	17.71	17.70	-47.7	31,685	-0.15%
2022/02/08	4	16.70	4.4	16.85	16.85	-0.4	32,959	0.00%
2022/02/07	2	16.10	7	16.46	16.60	-5	33,037	-0.02%
2022/01/26	0.1	16.10	65	16.05	16.05	-65	33,463	-0.19%
2022/01/25	14.1	16.07	0	0.00	16.00	14.1	33,890	0.04%
2022/01/24	1	16.40	0	0.00	16.45	1	34,005	0.00%
2022/01/21	1	16.95	2	16.95	16.85	-1	34,378	0.00%
2022/01/20	4	17.38	26.4	17.54	17.40	-22.4	36,213	-0.06%
2022/01/19	0	0.00	5	16.70	16.75	-5	35,509	-0.01%
2022/01/18	0	0.00	0	16.75	16.70	0	35,499	0.00%
2022/01/17	22	16.47	5.2	16.60	16.70	16.8	35,557	0.05%
2022/01/14	17	16.21	3	16.20	16.45	14	35,805	0.04%
2022/01/12	8	16.73	2	16.83	16.75	6	36,046	0.02%
2022/01/11	27	17.04	0	0.00	16.95	27	36,378	0.07%
2022/01/10	10	16.85	7.4	16.96	17.00	2.6	36,571	0.01%
2022/01/07	10	16.55	26	16.95	16.55	-16	36,644	-0.04%
2022/01/06	26.6	16.98	31	16.95	16.90	-4.4	36,878	-0.01%
2022/01/05	7.2	17.34	12	17.36	17.30	-4.8	36,778	-0.01%
2022/01/04	15	17.70	5	17.96	17.65	10	36,928	0.03%
2022/01/03	21	17.88	17.4	17.96	17.75	3.6	36,955	0.01%
2021/12/30	44	18.10	22.5	18.13	18.10	21.5	36,797	0.06%
2021/12/29	0	0.00	17	17.72	17.80	-17	36,356	-0.05%
2021/12/28	48	17.86	40	17.88	17.80	8	36,662	0.02%
2021/12/27	151	17.73	154.2	17.88	17.90	-3.2	36,600	-0.01%	大買/大賣/
2021/12/24	9	17.12	36	17.09	17.15	-27	35,416	-0.08%
2021/12/23	4	17.13	20	17.17	17.15	-16	35,575	-0.05%
2021/12/22	105.2	17.15	16	17.19	17.25	89.2	35,642	0.25%	大買/
2021/12/21	2	16.95	74	17.17	17.15	-72	35,657	-0.20%
2021/12/20	41	17.05	29	17.06	17.15	12	35,737	0.03%
2021/12/17	29.2	16.82	50	16.71	16.90	-20.8	35,475	-0.06%
2021/12/16	7	16.59	3	16.60	16.50	4	34,856	0.01%
2021/12/15	2	16.40	7	16.39	16.35	-5	34,964	-0.01%
2021/12/14	1	15.85	2	15.88	15.80	-1	34,836	0.00%
2021/12/13	11	16.15	6	16.21	16.10	5	34,785	0.01%
2021/12/10	18	16.25	19	16.21	16.15	-1	34,865	0.00%
2021/12/09	95	16.74	74	16.76	16.45	21	34,599	0.06%
2021/12/08	9	16.45	22	16.38	16.40	-13	33,827	-0.04%
2021/12/07	10	16.35	34.6	16.28	16.35	-24.6	33,695	-0.07%
2021/12/06	0	0.00	6.2	15.70	15.80	-6.2	33,028	-0.02%
2021/12/03	4	15.88	46	15.76	15.75	-42	33,168	-0.13%
2021/12/02	13	15.48	1	15.55	15.55	12	33,516	0.04%
2021/12/01	15	15.61	2	15.63	15.65	13	34,562	0.04%
2021/11/30	16	15.50	5	15.45	15.35	11	34,801	0.03%
2021/11/29	17	15.33	3	14.98	15.30	14	34,841	0.04%
2021/11/26	18	15.53	5	15.45	15.35	13	35,024	0.04%
2021/11/25	4	16.06	1	16.05	16.05	3	34,955	0.01%
2021/11/24	9.2	16.09	18	16.10	16.15	-8.8	35,096	-0.03%
2021/11/23	119	16.18	19.2	16.15	16.10	99.8	35,572	0.28%	大買/
2021/11/22	18	16.29	23	16.19	16.20	-5	35,557	-0.01%
2021/11/19	33	16.33	43.2	16.46	16.25	-10.2	35,949	-0.03%
2021/11/18	12	16.03	95.2	16.06	15.95	-83.2	35,535	-0.23%
2021/11/17	24	15.04	24	15.15	15.15	0	33,954	0.00%
2021/11/16	3	15.00	0	0.00	14.80	3	34,161	0.01%
2021/11/15	4	15.19	17	15.22	15.15	-13	34,204	-0.04%
2021/11/12	3	15.05	61	15.12	15.15	-58	34,360	-0.17%
2021/11/11	1	14.75	2	14.80	14.65	-1	34,336	0.00%
2021/11/10	80	14.85	7	14.85	14.85	73	34,415	0.21%
2021/11/09	9	15.12	2	15.10	15.10	7	34,858	0.02%
2021/11/08	37	15.43	15	15.46	15.45	22	34,649	0.06%
2021/11/05	175	15.30	208.7	15.36	15.30	-33.7	34,789	-0.10%	大買/大賣/
2021/11/04	1	14.50	4	14.53	14.45	-3	33,372	-0.01%
2021/11/03	55	14.50	24.1	14.47	14.50	30.9	35,004	0.09%
2021/11/02	17.1	14.13	3	14.43	14.10	14.1	35,159	0.04%
2021/11/01	7	14.19	15	14.10	14.05	-8	37,604	-0.02%
2021/10/29	17	14.14	34	14.20	14.10	-17	41,173	-0.04%
2021/10/28	34	14.29	24	14.21	14.00	10	41,266	0.02%
2021/10/27	1	13.75	20	13.70	13.70	-19	39,546	-0.05%
2021/10/26	4	13.60	22	13.60	13.55	-18	40,008	-0.04%
2021/10/25	10	13.58	18	13.55	13.65	-8	40,438	-0.02%
2021/10/22	49	13.39	7	13.45	13.40	42	41,792	0.10%
2021/10/21	30	13.80	15	13.76	13.80	15	42,031	0.04%
2021/10/20	11	13.65	10	13.70	13.65	1	42,833	0.00%
2021/10/19	0	0.00	30.3	13.87	13.85	-30.3	43,495	-0.07%
2021/10/18	51	13.47	0	0.00	13.40	51	44,455	0.11%
2021/10/15	29	13.77	0	0.00	13.65	29	45,881	0.06%
2021/10/14	10	13.70	3	13.63	13.65	7	46,426	0.02%
2021/10/13	2.1	13.76	84	13.71	13.65	-81.9	46,879	-0.17%
2021/10/12	4.4	13.99	2	14.40	13.90	2.4	47,690	0.01%
2021/10/08	0	14.80	1	15.15	14.70	-1	48,467	0.00%
2021/10/07	21	14.80	0	0.00	14.75	21	50,686	0.04%
2021/10/06	52	14.87	1	14.40	14.50	51	52,061	0.10%
2021/10/05	1	14.75	10	14.19	14.70	-9	53,002	-0.02%
2021/10/04	15.4	14.37	43	14.15	14.00	-27.6	55,702	-0.05%
2021/10/01	37.3	15.08	0	0.00	14.70	37.3	63,252	0.06%
2021/09/30	0.2	15.25	0	0.00	15.20	0.2	63,846	0.00%
2021/09/29	12	15.34	5	15.40	15.30	7	64,336	0.01%
2021/09/28	1	15.50	0	0.00	15.45	1	65,706	0.00%
2021/09/27	8	15.90	3.3	15.90	15.95	4.7	69,028	0.01%
2021/09/24	5	15.37	13.5	15.53	15.55	-8.5	69,663	-0.01%
2021/09/23	21	15.00	38	14.96	15.25	-17	70,495	-0.02%
2021/09/22	34.3	14.80	6	14.73	14.75	28.3	72,021	0.04%
2021/09/17	1	15.35	2	15.25	15.35	-1	73,524	0.00%
2021/09/16	10	15.28	0	0.00	15.15	10	75,175	0.01%
2021/09/15	11	15.45	52	15.55	15.35	-41	76,813	-0.05%
2021/09/14	7	15.49	0	0.00	15.45	7	79,008	0.01%
2021/09/13	1.1	15.57	5.3	15.51	15.70	-4.2	81,024	-0.01%
2021/09/10	33	15.70	5	15.70	15.70	28	83,880	0.03%
2021/09/09	11	15.35	2	15.38	15.40	9	89,987	0.01%
2021/09/08	73.2	15.48	6	15.44	15.30	67.2	93,439	0.07%
2021/09/07	9	15.52	57	15.56	15.75	-48	96,669	-0.05%
2021/09/06	15	15.63	53	15.41	15.30	-38	97,950	-0.04%
2021/09/03	38.4	16.02	27	15.94	15.75	11.4	99,545	0.01%
2021/09/02	9	16.11	127	16.03	16.00	-118	101,778	-0.12%	大賣/鉅額交易
2021/09/01	0	0.00	14.2	16.45	16.40	-14.2	104,264	-0.01%
2021/08/31	23.3	16.10	2	16.38	16.10	21.3	106,530	0.02%
2021/08/30	2.1	16.57	20	16.40	16.40	-17.9	112,518	-0.02%
2021/08/27	14.2	16.87	16	16.73	16.65	-1.9	116,763	0.00%
2021/08/26	6.2	16.57	8	16.57	16.50	-1.8	121,604	0.00%
2021/08/25	92	16.68	12.1	16.60	16.50	79.9	126,585	0.06%
2021/08/24	39.4	16.35	92	16.44	16.20	-52.6	134,023	-0.04%
2021/08/23	9.5	17.05	13	17.06	17.15	-3.5	139,189	0.00%
2021/08/20	19.1	17.43	12	17.63	17.35	7.1	142,840	0.00%
2021/08/19	26.6	18.17	6	18.20	18.00	20.6	144,936	0.01%
2021/08/18	16	18.62	65	18.65	18.75	-49	147,518	-0.03%
2021/08/17	70	18.40	10	18.55	18.20	60	152,240	0.04%
2021/08/16	9	18.24	19	18.04	18.20	-10	156,138	-0.01%
2021/08/13	33	18.85	8	18.66	18.60	25	159,363	0.02%
2021/08/12	10	19.18	6	19.13	19.10	4	163,069	0.00%
2021/08/11	31	19.12	11	19.15	19.10	20	166,411	0.01%
2021/08/10	25	19.41	16	19.56	19.15	9	166,244	0.01%
2021/08/09	90.7	19.83	29	20.01	19.65	61.7	169,040	0.04%
2021/08/06	22.1	20.61	11	20.50	20.65	11.1	168,295	0.01%
2021/08/05	97.1	21.25	62	21.29	20.75	35.1	169,316	0.02%
2021/08/04	80.6	20.86	379.4	21.26	21.55	-298.8	167,750	-0.18%	大賣/鉅額交易
2021/08/03	74	19.61	70.1	19.76	19.60	3.9	165,072	0.00%
2021/08/02	9	19.27	10	19.18	19.50	-1	165,346	0.00%
2021/07/30	20.3	19.22	20	19.37	18.95	0.3	166,213	0.00%
2021/07/29	118	19.20	8	19.15	19.20	110	167,520	0.07%	大買/鉅額交易
2021/07/28	84.3	18.97	43	19.04	19.10	41.3	168,461	0.02%
2021/07/27	21.7	19.80	26	19.93	19.50	-4.3	167,817	0.00%
2021/07/26	154	20.28	24	20.47	20.15	130	168,991	0.08%	大買/鉅額交易
2021/07/23	43	19.57	81	19.62	19.90	-38	174,829	-0.02%
2021/07/22	47	19.66	52	19.62	19.25	-5	181,060	0.00%
2021/07/21	67	19.34	70	19.11	18.90	-3.1	185,351	0.00%
2021/07/20	73.2	20.01	62	20.05	19.95	11.2	188,577	0.01%
2021/07/19	17	20.33	27	20.19	20.35	-10	195,515	-0.01%
2021/07/16	120	20.97	100	21.11	20.70	20	204,728	0.01%	大買/
2021/07/15	44	20.88	148	20.94	21.10	-104	207,969	-0.05%	大賣/鉅額交易
2021/07/14	297.8	21.06	76	22.29	20.85	221.8	209,517	0.11%	大買/鉅額交易
2021/07/13	187	22.40	197	22.42	22.30	-10	210,191	0.00%	大買/大賣/
2021/07/12	187.2	22.19	99	22.50	22.15	88.2	210,295	0.04%	大買/
2021/07/09	247.6	22.54	73	22.53	22.40	174.6	211,543	0.08%	大買/鉅額交易
2021/07/08	113.3	23.01	541.1	23.34	22.95	-427.8	213,078	-0.20%	大買/大賣/鉅額交易
2021/07/07	143	22.11	39	22.35	21.90	104	211,524	0.05%	大買/鉅額交易
2021/07/06	129	22.33	65	22.25	22.15	64	213,873	0.03%	大買/
2021/07/05	81	22.55	74	22.65	22.65	7	216,773	0.00%
2021/07/02	158	22.62	99	22.77	22.80	59	217,536	0.03%	大買/
2021/07/01	90.3	22.34	110	22.11	21.90	-19.8	217,824	-0.01%	大賣/
2021/06/30	96	21.98	99	22.11	22.10	-3	219,200	0.00%
2021/06/29	116.5	22.38	52	22.44	22.00	64.5	220,106	0.03%	大買/
2021/06/28	60	22.83	94.8	22.88	23.00	-34.7	220,859	-0.02%
2021/06/25	70	22.83	68	22.75	22.45	2	226,567	0.00%
2021/06/24	66.1	22.79	63	22.61	22.50	3.1	229,600	0.00%
2021/06/23	121	22.31	45	22.66	22.75	76	230,016	0.03%	大買/
2021/06/22	22	22.66	51.3	22.71	22.05	-29.3	229,370	-0.01%
2021/06/21	118	22.45	105	22.56	22.40	13	229,444	0.01%	大買/大賣/
2021/06/18	164	22.77	105.5	22.97	22.30	58.5	228,884	0.03%	大買/大賣/
2021/06/17	75	21.27	138.1	21.67	22.15	-63.1	224,245	-0.03%	大賣/
2021/06/16	155.4	20.80	119	20.85	20.15	36.4	221,465	0.02%	大買/大賣/
2021/06/15	67.5	22.07	52	22.04	21.90	15.5	218,620	0.01%
2021/06/11	136	22.48	112.9	22.44	22.75	23.1	216,927	0.01%	大買/大賣/
2021/06/10	145.5	21.94	55	21.86	21.85	90.5	214,422	0.04%	大買/
2021/06/09	142.7	22.86	151	22.94	22.40	-8.3	211,901	0.00%	大買/大賣/
2021/06/08	94	23.68	75	23.93	23.50	19	209,416	0.01%
2021/06/07	232	24.84	157.6	25.01	24.20	74.4	207,357	0.04%	大買/大賣/
2021/06/04	62.2	24.61	68	24.73	24.60	-5.8	201,513	0.00%
2021/06/03	137.2	24.36	222.1	24.07	24.30	-85	197,393	-0.04%	大買/大賣/
2021/06/02	179.7	24.17	106.1	24.19	23.90	73.6	192,372	0.04%	大買/大賣/
2021/06/01	454.2	24.43	323	24.24	24.05	131.1	187,830	0.07%	大買/大賣/鉅額交易
2021/05/31	82	22.59	265.1	23.09	23.40	-183.1	180,490	-0.10%	大賣/鉅額交易
2021/05/28	223	21.16	98.7	21.17	21.30	124.4	175,194	0.07%	大買/鉅額交易
2021/05/27	50.1	20.38	60.3	20.48	20.20	-10.2	172,741	-0.01%
2021/05/26	106.6	20.50	22	20.72	20.20	84.6	171,745	0.05%	大買/
2021/05/25	55.1	20.66	183.6	20.99	20.80	-128.5	172,667	-0.07%	大賣/鉅額交易
2021/05/24	56	19.06	194.1	19.41	19.70	-138.1	171,172	-0.08%	大賣/鉅額交易
2021/05/21	187.1	19.34	47	19.39	19.20	140.1	168,330	0.08%	大買/鉅額交易
2021/05/20	173.5	19.33	60	19.39	18.80	113.5	166,761	0.07%	大買/鉅額交易
2021/05/19	178.5	19.23	141.1	19.07	19.65	37.4	164,667	0.02%	大買/大賣/
2021/05/18	5	17.35	26.2	17.75	17.90	-21.2	162,294	-0.01%
2021/05/17	55.2	17.08	87	17.56	16.30	-31.8	163,142	-0.02%
2021/05/14	73.2	18.08	12	18.41	17.95	61.2	160,995	0.04%
2021/05/13	58.5	17.52	77	17.40	17.75	-18.5	163,731	-0.01%
2021/05/12	40.4	18.69	68	19.15	18.60	-27.6	166,531	-0.02%
2021/05/11	95.6	20.83	18	20.94	20.65	77.6	166,352	0.05%
2021/05/10	40.4	23.05	23	23.06	22.90	17.4	166,427	0.01%
2021/05/07	60	22.86	50	22.76	23.40	10	166,980	0.01%
2021/05/06	57.4	21.93	56	21.85	21.30	1.4	166,794	0.00%
2021/05/05	50.7	23.69	52	23.64	23.50	-1.3	166,123	0.00%
2021/05/04	60	23.90	36	24.18	23.65	24	166,468	0.01%
2021/05/03	113.4	26.47	49.1	26.73	26.25	64.3	166,838	0.04%	大買/
2021/04/29	294.2	29.42	154	29.17	29.15	140.2	165,710	0.08%	大買/大賣/鉅額交易
2021/04/28	140.6	28.11	187	28.28	28.85	-46.4	160,333	-0.03%	大買/大賣/
2021/04/27	170.9	25.63	304	26.02	26.25	-133.1	154,945	-0.09%	大買/大賣/鉅額交易
2021/04/26	222	24.19	304.6	24.35	24.20	-82.6	150,596	-0.05%	大買/大賣/
2021/04/23	358.5	23.01	348	22.77	23.95	10.5	146,878	0.01%	大買/大賣/
2021/04/22	314	22.52	320	22.49	22.50	-6	140,627	0.00%	大買/大賣/
2021/04/21	85	20.28	133.6	20.73	21.15	-48.6	131,819	-0.04%	大賣/
2021/04/20	53	18.87	99.5	19.05	19.25	-46.5	130,292	-0.04%
2021/04/19	91	18.76	133.3	18.89	18.90	-42.3	129,559	-0.03%	大賣/
2021/04/16	48	18.28	57	18.29	18.60	-9	127,514	-0.01%
2021/04/15	79	18.18	73	18.40	18.20	6	126,478	0.00%
2021/04/14	254	18.41	210	18.16	18.30	44	124,728	0.04%	大買/大賣/
2021/04/13	363	18.97	405.7	19.01	18.55	-42.7	121,260	-0.04%	大買/大賣/
2021/04/12	28	18.53	213	18.56	18.85	-185	115,421	-0.16%	大賣/鉅額交易
2021/04/09	73	17.02	158	17.21	17.15	-85	112,717	-0.08%	大賣/
2021/04/08	88	16.53	58	16.48	16.50	30	110,854	0.03%
2021/04/07	98	16.12	206.5	15.97	16.40	-108.5	109,735	-0.10%	大賣/鉅額交易
2021/04/06	190.5	15.90	37	15.93	15.65	153.5	108,193	0.14%	大買/鉅額交易
2021/04/01	264.7	15.49	46.2	15.39	15.70	218.5	107,678	0.20%	大買/鉅額交易
2021/03/31	112.1	15.60	107.1	15.43	15.40	5	106,907	0.00%	大買/大賣/
2021/03/30	195.2	15.34	208.8	15.39	15.65	-13.6	105,416	-0.01%	大買/大賣/
2021/03/29	183.6	14.22	288.2	14.99	15.15	-104.6	98,553	-0.11%	大買/大賣/鉅額交易
2021/03/26	45.1	13.82	353.1	13.79	13.80	-308	95,196	-0.32%	大賣/鉅額交易
2021/03/25	141.2	13.56	156	13.86	13.45	-14.9	94,588	-0.02%	大買/大賣/
2021/03/24	24	13.50	120.3	13.58	13.65	-96.3	93,874	-0.10%	大賣/
2021/03/23	55.1	13.45	131	13.50	13.20	-76	92,716	-0.08%	大賣/
2021/03/22	74.1	12.95	67	13.05	13.25	7.1	91,335	0.01%
2021/03/19	54.5	12.72	35	12.65	12.70	19.5	91,556	0.02%
2021/03/18	13.1	12.88	18	12.91	12.85	-5	94,542	-0.01%
2021/03/17	37	12.77	1.2	12.79	12.75	35.8	96,454	0.04%
2021/03/16	9	12.77	11	12.80	12.70	-2	99,621	0.00%
2021/03/15	66	12.71	59	12.70	12.65	7	102,359	0.01%
2021/03/12	15.1	12.76	19	12.86	12.80	-4	104,727	0.00%
2021/03/11	22	12.80	53.2	12.90	12.85	-31.2	111,263	-0.03%
2021/03/10	4.1	12.53	22	12.60	12.60	-18	117,133	-0.02%
2021/03/09	17.3	12.26	23	12.29	12.35	-5.7	119,843	0.00%
2021/03/08	3.1	12.31	15	12.45	12.20	-11.9	123,503	-0.01%
2021/03/05	43.2	12.29	7	12.35	12.25	36.2	128,008	0.03%
2021/03/04	70.4	12.66	5.2	12.65	12.60	65.2	129,789	0.05%
2021/03/03	11.2	12.58	31	12.71	12.90	-19.8	129,956	-0.02%
2021/03/02	131.6	12.91	77	12.87	12.65	54.6	129,753	0.04%	大買/
2021/02/26	157.2	13.28	155	13.28	13.20	2.2	129,022	0.00%	大買/大賣/
2021/02/25	235	13.82	212.5	13.88	13.70	22.5	127,918	0.02%	大買/大賣/
2021/02/24	301.5	13.62	241.1	13.82	13.40	60.5	124,477	0.05%	大買/大賣/
2021/02/23	117	13.43	40.3	13.30	13.40	76.7	121,039	0.06%	大買/
2021/02/22	27	13.28	118.4	13.28	13.25	-91.4	120,120	-0.08%	大賣/
2021/02/19	80	13.05	123.5	13.08	13.00	-43.5	118,117	-0.04%	大賣/
2021/02/18	68	12.56	6.1	12.74	12.75	62	116,023	0.05%
2021/02/17	138.5	12.82	68	13.00	12.75	70.5	115,120	0.06%	大買/
2021/02/05	64	12.87	50.1	13.04	12.85	14	114,076	0.01%
2021/02/04	114.2	13.18	67.1	13.19	13.00	47.1	113,295	0.04%	大買/
2021/02/03	19.3	12.96	212.4	12.96	13.05	-193.1	110,178	-0.18%	大賣/鉅額交易
2021/02/02	33	12.43	69	12.55	12.40	-36	106,475	-0.03%
2021/02/01	31	12.25	34	12.30	12.30	-3	105,949	0.00%
2021/01/29	30	12.11	88	12.21	12.10	-58	107,088	-0.05%
2021/01/28	55	11.76	19	11.82	11.85	36	106,842	0.03%
2021/01/27	114	12.17	7	12.15	12.10	107	107,419	0.10%	大買/鉅額交易
2021/01/26	79	12.54	87	12.76	12.45	-8	107,066	-0.01%
2021/01/25	47	12.47	70	12.55	12.60	-23	105,774	-0.02%
2021/01/22	28.1	12.25	23	12.28	12.40	5.1	105,871	0.00%
2021/01/21	4	12.41	82	12.40	12.20	-78	107,119	-0.07%
2021/01/20	61	12.05	46	12.31	11.95	15	107,216	0.01%
2021/01/19	2.5	12.50	68.1	12.47	12.40	-65.6	108,780	-0.06%
2021/01/18	116	12.11	36	12.16	12.10	80	112,161	0.07%	大買/
2021/01/15	72	12.38	97	12.53	12.35	-25	111,455	-0.02%
2021/01/14	25	12.73	41.5	12.82	12.70	-16.5	110,046	-0.01%
2021/01/13	125	12.59	170.3	12.72	12.60	-45.3	109,478	-0.04%	大買/大賣/
2021/01/12	151	12.43	96	12.31	12.10	55	106,865	0.05%	大買/
2021/01/11	65	12.28	20	12.40	12.35	45	105,194	0.04%
2021/01/08	21	11.80	37	11.84	11.95	-16	104,587	-0.02%
2021/01/07	14	12.19	36	12.21	12.05	-22	104,360	-0.02%
2021/01/06	49	11.90	31	11.79	11.80	18	104,398	0.02%
2021/01/05	32	12.08	10	12.06	12.15	22	103,615	0.02%
2021/01/04	6	12.30	40	12.41	12.35	-34	103,539	-0.03%
2020/12/31	87	12.28	26	12.35	12.30	61	103,244	0.06%
2020/12/30	104	12.85	42	12.83	12.80	62	102,074	0.06%	大買/
2020/12/29	62	13.43	57.8	13.37	13.25	4.2	101,536	0.00%
2020/12/28	51	13.12	52	13.06	13.15	-1	100,354	0.00%
2020/12/25	70	12.94	89.1	12.89	12.80	-19.1	98,475	-0.02%
2020/12/24	13.1	12.77	24	12.70	12.60	-10.9	97,383	-0.01%
2020/12/23	35	12.35	42	12.40	12.35	-7	96,554	-0.01%
2020/12/22	273	12.80	221	12.66	12.35	52	96,480	0.05%	大買/大賣/
2020/12/21	61	12.45	39	12.44	12.55	22	95,975	0.02%
2020/12/18	49	12.67	14.6	12.61	12.60	34.4	94,785	0.04%
2020/12/17	9	12.82	28	12.86	12.95	-19	94,170	-0.02%
2020/12/16	54	12.96	54	12.79	12.85	0	93,799	0.00%
2020/12/15	230	12.84	28	12.87	12.65	202	92,965	0.22%	大買/鉅額交易
2020/12/14	51	13.36	103.4	13.46	13.20	-52.4	91,334	-0.06%	大賣/
2020/12/11	174	13.10	48	13.17	12.95	126	88,457	0.14%	大買/鉅額交易
2020/12/10	65	13.35	250	13.34	13.25	-185	86,829	-0.21%	大賣/鉅額交易
2020/12/09	82	13.05	120.3	13.05	13.20	-38.3	84,724	-0.05%	大賣/
2020/12/08	140	12.85	190	12.91	12.80	-50	87,771	-0.06%	大買/大賣/
2020/12/07	517	12.98	413	12.79	12.60	104	89,206	0.12%	大買/大賣/鉅額交易
2020/12/04	212	12.23	448	12.21	12.50	-236	83,370	-0.28%	大買/大賣/鉅額交易
2020/12/03	122	11.50	121.3	11.51	11.45	0.7	77,395	0.00%	大買/大賣/
2020/12/02	107.9	11.38	130.6	11.42	11.50	-22.7	75,026	-0.03%	大買/大賣/
2020/12/01	79	10.56	194.1	10.62	10.80	-115.1	73,886	-0.16%	大賣/鉅額交易
2020/11/30	129	10.06	182	10.13	10.05	-53	72,835	-0.07%	大買/大賣/
2020/11/27	137	9.92	80	9.86	9.83	57	70,966	0.08%	大買/
2020/11/26	19	9.73	6.5	9.74	9.74	12.5	70,438	0.02%
2020/11/25	24	9.73	17	9.67	9.63	7	70,341	0.01%
2020/11/24	30	9.55	24	9.59	9.54	6	70,215	0.01%
2020/11/23	10	9.46	11	9.50	9.47	-1	72,278	0.00%
2020/11/20	11	9.41	0	0.00	9.38	11	72,252	0.02%
2020/11/19	0	0.00	44	9.52	9.50	-44	73,259	-0.06%
2020/11/18	12	9.34	11	9.39	9.36	1	73,179	0.00%
2020/11/17	29	9.31	2	9.23	9.30	27	73,967	0.04%
2020/11/16	8.1	9.40	10.3	9.40	9.38	-2.2	75,325	0.00%
2020/11/13	18	9.24	26	9.32	9.37	-8	76,720	-0.01%
2020/11/12	70	9.22	7	9.26	9.22	63	77,574	0.08%
2020/11/11	26	9.42	0	0.00	9.36	26	78,530	0.03%
2020/11/10	31	9.59	2	9.64	9.52	29	80,040	0.04%
2020/11/09	85	9.63	77	9.58	9.59	8	79,424	0.01%
2020/11/06	219	9.64	75	9.52	9.52	144	79,035	0.18%	大買/鉅額交易
2020/11/05	48	9.56	52	9.59	9.60	-4	77,032	-0.01%
2020/11/04	41	9.53	82	9.49	9.49	-41	76,316	-0.05%
2020/11/03	12	9.33	68	9.41	9.40	-56	75,541	-0.07%
2020/11/02	0	0.00	15	9.24	9.22	-15	76,211	-0.02%
2020/10/30	107	9.26	5	9.38	9.15	102	78,505	0.13%	大買/鉅額交易
2020/10/29	7	9.24	43	9.30	9.51	-36	79,248	-0.05%
2020/10/28	116	9.59	23	9.59	9.40	93	77,512	0.12%	大買/
2020/10/27	79	9.70	118	9.80	9.65	-39	76,397	-0.05%	大賣/
2020/10/26	66	9.54	281	9.95	10.15	-215	73,390	-0.29%	大賣/鉅額交易
2020/10/23	9	9.25	87	9.23	9.28	-78	68,808	-0.11%
2020/10/22	6	9.10	17	9.09	9.11	-11	68,779	-0.02%
2020/10/21	8	9.15	44	9.18	9.10	-36	69,125	-0.05%
2020/10/20	8	9.08	3	9.08	9.07	5	69,427	0.01%
2020/10/19	0	0.00	85	9.13	9.09	-85	71,893	-0.12%
2020/10/16	34	9.01	6	9.15	8.98	28	73,994	0.04%
2020/10/15	8	9.12	42	9.12	9.11	-34	74,709	-0.05%
2020/10/14	60	9.24	33.6	9.21	9.11	26.4	74,511	0.04%
2020/10/13	9	9.08	12	9.07	9.10	-3	73,837	0.00%
2020/10/12	17	8.98	3	9.09	9.01	14	73,373	0.02%
2020/10/08	52	8.98	0	0.00	9.00	52	72,880	0.07%
2020/10/07	20	8.98	16	9.08	9.02	4	72,659	0.01%
2020/10/06	14	8.85	15	8.94	9.02	-1	72,111	0.00%
2020/10/05	67	8.88	43	8.94	8.75	24	71,536	0.03%
2020/09/30	38	8.44	15.1	8.40	8.48	22.9	70,465	0.03%
2020/09/29	2	8.30	8	8.31	8.27	-6	70,393	-0.01%
2020/09/28	4	8.23	4	8.23	8.22	0	70,370	0.00%
2020/09/25	31	8.26	41	8.26	8.13	-10	70,769	-0.01%
2020/09/24	57	8.55	10	8.62	8.40	47	70,084	0.07%
2020/09/23	59	8.95	68	8.90	8.90	-9	69,144	-0.01%
2020/09/22	14	9.01	14	9.02	9.01	0	68,795	0.00%
2020/09/21	20	9.08	39	9.13	9.02	-19	68,398	-0.03%
2020/09/18	20.6	9.02	4	9.03	9.04	16.6	67,737	0.02%
2020/09/17	54	9.00	38.3	8.99	9.04	15.7	67,579	0.02%
2020/09/16	67	8.94	16	8.94	8.89	51	67,249	0.08%
2020/09/15	30	9.08	85	9.10	9.05	-55	66,450	-0.08%
2020/09/14	56	9.22	91	9.23	9.16	-35	65,823	-0.05%
2020/09/11	305	9.63	144	9.64	9.37	161	64,872	0.25%	大買/大賣/鉅額交易
2020/09/10	65	9.60	1,522.9	9.62	9.69	-1,457.9	59,009	-2.47%	大賣/鉅額交易
2020/09/09	142	8.80	5	8.78	8.81	137	55,050	0.25%	大買/鉅額交易
2020/09/08	7	8.76	23.1	8.72	8.73	-16.1	54,109	-0.03%
2020/09/07	78	8.67	14	8.74	8.62	64	53,593	0.12%
2020/09/04	174	8.77	126	8.80	8.75	48	53,054	0.09%	大買/大賣/
2020/09/03	95	8.60	76	8.85	8.95	19	50,714	0.04%
2020/09/02	20	8.25	8	8.26	8.26	12	47,165	0.03%
2020/09/01	25	8.18	47.1	8.20	8.22	-22.1	47,060	-0.05%
2020/08/31	68	8.06	6	8.14	8.04	62	46,996	0.13%
2020/08/28	32	8.07	22	8.17	8.06	10	46,982	0.02%
2020/08/27	59	8.20	81	8.13	8.20	-22	47,495	-0.05%
2020/08/26	66	7.93	21	7.95	7.95	45	44,841	0.10%
2020/08/25	205	8.06	20	8.09	7.92	185	44,419	0.42%	大買/鉅額交易
2020/08/24	15	7.91	50	7.92	7.83	-35	43,148	-0.08%
2020/08/21	44	7.93	10.2	7.88	7.86	33.8	42,790	0.08%
2020/08/20	131	7.92	85	7.88	7.89	46	41,796	0.11%	大買/
2020/08/19	30	8.36	73	8.41	8.43	-43	40,109	-0.11%
2020/08/18	322	8.29	294	8.22	8.20	28	38,429	0.07%	大買/大賣/
2020/08/17	41	8.16	30	8.28	8.20	11	37,205	0.03%
2020/08/14	79	8.10	291.8	8.12	8.30	-212.8	35,660	-0.60%	大賣/鉅額交易
2020/08/12	10	7.82	24	7.68	7.70	-14	33,278	-0.04%
2020/08/11	12	7.67	1	7.78	7.66	11	33,033	0.03%
2020/08/10	23	7.72	34	7.73	7.71	-11	32,763	-0.03%
2020/08/07	63	7.80	49	7.83	7.72	14	32,445	0.04%
2020/08/06	30	8.06	125	8.11	8.00	-95	31,654	-0.30%	大賣/
2020/08/05	51	7.88	134	7.93	8.01	-83	30,288	-0.27%	大賣/
2020/08/04	39	7.55	173.7	7.55	7.67	-134.7	27,915	-0.48%	大賣/鉅額交易
2020/08/03	23	6.97	11	6.95	6.98	12	25,929	0.05%
2020/07/31	13	6.95	5	7.07	6.92	8	25,913	0.03%
2020/07/30	8	6.80	16	6.89	7.03	-8	25,525	-0.03%
2020/07/29	5	6.80	13	6.82	6.77	-8	25,209	-0.03%
2020/07/28	21	6.96	10	7.00	6.76	11	25,165	0.04%
2020/07/27	149	7.09	20	7.06	7.00	129	24,787	0.52%	大買/鉅額交易
2020/07/24	175	7.32	68	7.31	7.17	107	24,487	0.44%	大買/鉅額交易
2020/07/23	149	7.76	216	7.79	7.62	-67	23,626	-0.28%	大買/大賣/
2020/07/22	48	7.41	210	7.19	7.70	-162	21,353	-0.76%	大賣/鉅額交易
2020/07/21	31	7.00	126	6.96	7.00	-95	19,001	-0.50%	大賣/
2020/07/20	0	0.00	22	6.59	6.60	-22	17,841	-0.12%
2020/07/17	26	6.51	18	6.57	6.49	8	17,932	0.04%
2020/07/16	10	6.56	0.6	6.50	6.53	9.4	18,142	0.05%
2020/07/15	0	0.00	22	6.63	6.52	-22	18,305	-0.12%
2020/07/14	10	6.54	10	6.62	6.53	0	20,709	0.00%
2020/07/13	0	0.00	2	6.64	6.62	-2	20,849	-0.01%
2020/07/10	25	6.55	1	6.74	6.50	24	20,971	0.11%
2020/07/09	39	6.71	12	6.73	6.67	27	20,946	0.13%
2020/07/08	1	6.67	115	6.65	6.73	-114	21,034	-0.54%	大賣/鉅額交易
2020/07/07	20	6.68	13.5	6.78	6.66	6.5	21,059	0.03%
2020/07/06	86	6.72	65	6.79	6.68	21	21,020	0.10%
2020/07/03	4	6.47	48	6.49	6.49	-44	20,533	-0.21%
2020/07/01	24	6.48	0	0.00	6.48	24	21,032	0.11%
2020/06/30	42	6.50	0	0.00	6.48	42	21,772	0.19%
2020/06/29	15	6.52	0	0.00	6.55	15	21,766	0.07%
2020/06/24	12	6.65	5	6.60	6.61	7	21,797	0.03%
2020/06/23	30	6.61	20	6.62	6.61	10	21,947	0.05%
2020/06/22	2	6.58	200	6.59	6.52	-198	21,870	-0.91%	大賣/鉅額交易
2020/06/19	61	6.56	15	6.71	6.55	46	22,019	0.21%
2020/06/18	10	6.62	10	6.63	6.61	0	21,905	0.00%
2020/06/17	0	0.00	22.6	6.53	6.50	-22.6	21,679	-0.10%
2020/06/16	8	6.37	5	6.36	6.39	3	21,828	0.01%
2020/06/15	51	6.35	50	6.25	6.25	1	22,250	0.00%
2020/06/12	23	6.30	0	0.00	6.33	23	22,344	0.10%
2020/06/11	85	6.61	108	6.64	6.41	-23	22,477	-0.10%	大賣/
2020/06/10	220	6.68	22	6.61	6.60	198	22,375	0.88%	大買/鉅額交易
2020/06/09	10	6.57	230	6.57	6.50	-220	22,356	-0.98%	大賣/鉅額交易
2020/06/08	15	6.57	20	6.56	6.51	-5	22,518	-0.02%
2020/06/05	212	6.41	10	6.43	6.44	202	22,099	0.91%	大買/鉅額交易
2020/06/04	117	6.32	76	6.35	6.29	41	21,715	0.19%	大買/
2020/06/03	70	6.40	82	6.38	6.44	-12	21,271	-0.06%
2020/06/01	15	6.01	1	6.01	6.00	14	20,022	0.07%
2020/05/29	31	5.92	3	5.92	5.90	28	20,127	0.14%
2020/05/27	0	0.00	12	5.98	5.98	-12	20,655	-0.06%
2020/05/26	4	5.94	8	5.96	5.95	-4	20,958	-0.02%
2020/05/25	2	5.87	0	0.00	5.87	2	21,087	0.01%
2020/05/22	2	5.95	3	6.02	5.94	-1	21,169	0.00%
2020/05/21	23	6.02	1	6.02	6.01	22	21,345	0.10%
2020/05/20	10	6.03	6	6.06	6.00	4	21,384	0.02%
2020/05/18	6	5.95	2	6.03	5.93	4	21,415	0.02%
2020/05/15	43	6.05	24	6.03	6.00	19	21,490	0.09%
2020/05/14	53	6.09	7	6.09	6.02	46	21,669	0.21%
2020/05/13	81	6.16	0	0.00	6.17	81	21,788	0.37%
2020/05/12	4	6.28	0	0.00	6.24	4	21,921	0.02%
2020/05/11	10	6.41	5	6.42	6.30	5	21,887	0.02%
2020/05/08	2	6.29	0	0.00	6.29	2	21,617	0.01%
2020/05/07	0	0.00	3	6.23	6.28	-3	21,867	-0.01%
2020/05/06	2	6.16	0	0.00	6.17	2	21,963	0.01%
2020/05/04	5	6.15	0.5	6.19	6.19	4.5	22,477	0.02%
2020/04/30	10	6.33	0	0.00	6.32	10	22,841	0.04%
2020/04/29	16	6.26	13	6.27	6.26	3	23,607	0.01%
2020/04/27	5	6.14	46	6.26	6.24	-41	25,148	-0.16%
2020/04/24	0	0.00	10	6.08	6.06	-10	26,845	-0.04%
2020/04/22	9	5.99	8	6.01	6.08	1	27,149	0.00%
2020/04/21	20	6.02	1	6.12	6.02	19	27,247	0.07%
2020/04/20	10	6.16	8	6.18	6.13	2	27,460	0.01%
2020/04/17	28	6.24	59	6.45	6.20	-31	28,226	-0.11%
2020/04/16	0	0.00	38	6.14	6.21	-38	25,867	-0.15%
2020/04/15	1	6.28	39	6.26	6.28	-38	25,942	-0.15%
2020/04/14	12	6.08	13	6.10	6.12	-1	26,088	0.00%
2020/04/13	20	6.01	18	6.00	5.98	2	26,223	0.01%
2020/04/10	5	5.91	74.1	5.85	5.92	-69.1	26,495	-0.26%
2020/04/09	7	5.85	14	5.82	5.81	-7	26,787	-0.03%
2020/04/08	35	5.71	11	5.80	5.80	24	26,770	0.09%
2020/04/07	23	5.69	167	5.71	5.67	-144	26,755	-0.54%	大賣/鉅額交易
2020/04/06	30	5.71	107	5.87	5.64	-77	26,630	-0.29%	大賣/
2020/04/01	118.3	5.66	34	5.61	5.68	84.3	26,499	0.32%	大買/
2020/03/31	8	5.20	1	5.35	5.18	7	25,958	0.03%
2020/03/30	10	5.18	15	5.19	5.23	-5	26,992	-0.02%
2020/03/27	10	5.40	22	5.38	5.31	-12	27,042	-0.04%
2020/03/26	22	5.25	16	5.28	5.26	6	27,026	0.02%
2020/03/25	21	5.20	75	5.23	5.25	-54	27,403	-0.20%
2020/03/24	10	5.04	5	5.09	4.94	5	28,221	0.02%
2020/03/23	10.7	4.88	16	4.89	4.86	-5.3	28,658	-0.02%
2020/03/20	1	5.07	49	5.02	5.10	-48	29,560	-0.16%
2020/03/19	52	4.70	53.1	4.75	4.66	-1.1	30,898	0.00%
2020/03/18	22	5.35	22	5.31	5.17	0	31,962	0.00%
2020/03/17	14	5.36	65	5.42	5.29	-51	32,560	-0.16%
2020/03/16	26	5.78	24	5.71	5.49	2	33,784	0.01%
2020/03/13	6	5.51	37	5.63	5.86	-31	36,065	-0.09%
2020/03/12	327	6.42	74.5	6.33	6.06	252.5	37,130	0.68%	大買/鉅額交易
2020/03/11	26	6.76	0	0.00	6.68	26	36,712	0.07%
2020/03/10	5	6.59	16	6.88	6.88	-11	36,595	-0.03%
2020/03/09	12	6.85	75	6.94	6.75	-63	36,532	-0.17%
2020/03/06	11	6.95	11	6.98	6.98	0	36,555	0.00%
2020/03/05	5	7.09	19	7.08	7.05	-14	37,061	-0.04%
2020/03/04	28	6.91	43	6.99	7.03	-15	37,764	-0.04%
2020/03/03	16	6.93	30	6.97	6.94	-14	37,815	-0.04%
2020/03/02	57	6.70	45	6.73	6.72	12	38,050	0.03%
2020/02/27	47	6.71	12	6.77	6.59	35	37,861	0.09%
2020/02/26	36	6.91	8	6.94	6.88	28	37,698	0.07%
2020/02/25	17	6.92	1	6.94	6.97	16	37,531	0.04%
2020/02/24	27	7.06	136	7.12	7.02	-109	37,438	-0.29%	大賣/鉅額交易
2020/02/21	21	7.12	22	7.11	7.10	-1	37,189	0.00%
2020/02/20	20	7.17	25	7.20	7.15	-5	37,152	-0.01%
2020/02/19	7	7.19	0	0.00	7.20	7	37,098	0.02%
2020/02/18	21	7.20	44	7.18	7.15	-23	37,130	-0.06%
2020/02/17	31	7.06	11	7.03	7.05	20	37,072	0.05%
2020/02/14	38	7.23	20	7.26	7.20	18	36,933	0.05%
2020/02/13	49	7.43	11	7.45	7.31	38	36,743	0.10%
2020/02/12	29	7.47	7	7.49	7.48	22	36,705	0.06%
2020/02/11	17	7.53	6	7.55	7.48	11	36,739	0.03%
2020/02/10	34	7.56	12	7.51	7.50	22	36,769	0.06%
2020/02/07	25	7.57	0	0.00	7.51	25	36,677	0.07%
2020/02/06	6	7.65	15	7.70	7.69	-9	36,776	-0.02%
2020/02/05	45	7.61	18	7.70	7.59	27	37,075	0.07%
2020/02/04	42	7.68	132	7.69	7.64	-90	36,723	-0.25%	大賣/
2020/02/03	150	7.52	25.1	7.53	7.62	124.9	36,309	0.34%	大買/鉅額交易
2020/01/31	34	7.47	11	7.54	7.50	23	35,306	0.07%
2020/01/30	77	7.60	12.6	7.55	7.55	64.4	34,571	0.19%
2020/01/20	50	8.44	125	8.47	8.38	-75	33,423	-0.22%	大賣/
2020/01/17	10	8.17	2	8.18	8.18	8	31,390	0.03%
2020/01/16	5	8.10	0	0.00	8.11	5	31,126	0.02%
2020/01/15	17	8.07	6	8.07	8.11	11	31,064	0.04%
2020/01/14	12	8.13	28	8.14	8.12	-16	30,873	-0.05%
2020/01/13	23	8.12	57	8.09	8.14	-34	30,454	-0.11%
2020/01/10	2	7.86	10	7.85	7.85	-8	29,976	-0.03%
2020/01/09	57	7.79	0	0.00	7.77	57	29,873	0.19%
2020/01/08	25	7.78	9	7.84	7.81	16	29,742	0.05%
2020/01/07	21	7.85	32	7.83	7.84	-11	29,419	-0.04%
2020/01/06	61	7.88	44	7.91	7.80	17	29,317	0.06%
2020/01/03	5	7.98	283	7.87	8.01	-278	29,171	-0.95%	大賣/鉅額交易
2020/01/02	14	8.10	97	8.12	8.09	-83	28,748	-0.29%
2019/12/31	5	8.11	1	8.17	8.09	4	28,571	0.01%
2019/12/30	13	8.07	0	0.00	8.09	13	28,388	0.05%
2019/12/27	42	8.10	11	8.10	8.09	31	28,294	0.11%
2019/12/26	27	8.08	1.2	8.09	8.06	25.8	28,025	0.09%
2019/12/25	20	8.16	29	8.13	8.09	-9	27,904	-0.03%
2019/12/24	0	0.00	0.2	7.92	7.95	-0.2	27,107	0.00%
2019/12/23	31	8.01	1	8.04	7.96	30	27,090	0.11%
2019/12/20	2	7.92	12	7.96	7.95	-10	27,025	-0.04%
2019/12/19	47	7.94	45	8.00	7.85	2	26,617	0.01%
2019/12/18	18	8.10	14	8.14	8.10	4	25,626	0.02%
2019/12/17	91	8.09	5	8.13	8.07	86	25,955	0.33%
2019/12/16	119	8.22	66	8.17	8.21	53	25,081	0.21%	大買/
2019/12/13	43	7.87	88	7.82	7.97	-45	23,446	-0.19%
2019/12/12	30	7.65	182	7.70	7.69	-152	21,940	-0.69%	大賣/鉅額交易
2019/12/11	55	7.72	56.1	7.67	7.67	-1.1	21,286	-0.01%
2019/12/10	93	7.51	167	7.44	7.61	-74	19,895	-0.37%	大賣/
2019/12/09	129	6.99	180	6.99	7.00	-51	17,308	-0.29%	大買/大賣/
2019/12/06	0	0.00	10	6.73	6.74	-10	16,008	-0.06%
2019/12/05	0	0.00	2	6.73	6.71	-2	15,974	-0.01%
2019/12/04	15	6.68	0	0.00	6.76	15	16,171	0.09%
2019/12/03	38	6.69	36	6.71	6.73	2	16,323	0.01%
2019/12/02	140	6.83	69	6.80	6.75	71	16,617	0.43%	大買/
2019/11/29	36	6.80	223	6.85	6.87	-187	16,172	-1.16%	大賣/鉅額交易
2019/11/28	4	6.71	1	6.70	6.71	3	15,527	0.02%
2019/11/27	22	6.76	24	6.70	6.69	-2	15,853	-0.01%
2019/11/25	0	0.00	22	6.54	6.56	-22	15,643	-0.14%
2019/11/22	0	0.00	36	6.44	6.44	-36	15,897	-0.23%
2019/11/21	1	6.41	6	6.41	6.42	-5	17,061	-0.03%
2019/11/19	0	0.00	18	6.48	6.47	-18	17,520	-0.10%
2019/11/18	15	6.46	32	6.45	6.48	-17	17,621	-0.10%
2019/11/15	0	0.00	18	6.53	6.45	-18	17,850	-0.10%
2019/11/14	3	6.36	33	6.38	6.36	-30	18,062	-0.17%
2019/11/13	21	6.41	60	6.41	6.39	-39	18,322	-0.21%
2019/11/12	5	6.44	2	6.46	6.46	3	18,273	0.02%
2019/11/11	48	6.50	0	0.00	6.47	48	18,280	0.26%
2019/11/08	60	6.81	1	6.72	6.67	59	18,110	0.33%
2019/11/06	96	6.70	44	6.74	6.74	52	18,870	0.28%
2019/11/05	30	6.82	229.5	6.73	6.73	-199.5	18,706	-1.07%	大賣/鉅額交易
2019/11/04	30	6.74	94	6.72	6.73	-64	18,606	-0.34%
2019/11/01	5	6.55	27	6.52	6.50	-22	18,372	-0.12%
2019/10/31	22	6.48	10	6.49	6.48	12	18,537	0.06%
2019/10/30	5	6.56	5	6.56	6.54	0	18,554	0.00%
2019/10/29	0	0.00	85	6.58	6.54	-85	18,676	-0.46%
2019/10/28	3	6.57	65	6.56	6.54	-62	18,937	-0.33%
2019/10/25	6	6.56	0	0.00	6.56	6	19,303	0.03%
2019/10/24	11	6.57	5	6.56	6.59	6	19,556	0.03%
2019/10/23	15	6.63	5	6.66	6.57	10	19,625	0.05%
2019/10/22	8	6.66	31	6.67	6.68	-23	19,620	-0.12%
2019/10/21	7	6.61	15	6.59	6.63	-8	19,523	-0.04%
2019/10/18	20	6.55	11	6.58	6.63	9	19,439	0.05%
2019/10/17	8	6.54	5	6.52	6.54	3	18,999	0.02%
2019/10/16	2	6.54	0	0.00	6.52	2	19,131	0.01%
2019/10/15	18	6.50	6	6.51	6.46	12	19,542	0.06%
2019/10/14	11	6.56	38	6.58	6.52	-27	19,582	-0.14%
2019/10/09	10	6.52	40	6.55	6.50	-30	19,373	-0.15%
2019/10/08	0	0.00	15	6.43	6.41	-15	19,070	-0.08%
2019/10/07	5	6.46	5	6.50	6.46	0	19,238	0.00%
2019/10/04	6	6.46	6	6.42	6.48	0	19,232	0.00%
2019/10/03	27	6.42	15	6.34	6.42	12	19,183	0.06%
2019/10/02	33	6.40	3	6.41	6.39	30	19,195	0.16%
2019/10/01	25	6.44	104	6.46	6.45	-79	19,429	-0.41%	大賣/
2019/09/27	21	6.53	35	6.55	6.40	-14	19,316	-0.07%
2019/09/26	13	6.69	6	6.72	6.65	7	19,035	0.04%
2019/09/25	96	6.71	40	6.71	6.69	56	19,030	0.29%
2019/09/24	19	6.87	8	6.85	6.81	11	18,963	0.06%
2019/09/23	131.4	6.88	8	6.89	6.87	123.4	18,918	0.65%	大買/鉅額交易
2019/09/20	58	7.00	36	6.98	6.93	22	18,837	0.12%
2019/09/19	34	6.75	12	6.73	6.76	22	17,876	0.12%
2019/09/18	12	6.84	109	6.86	6.82	-97	18,329	-0.53%	大賣/
2019/09/17	14	6.87	133	6.90	6.85	-119	19,106	-0.62%	大賣/鉅額交易
2019/09/16	13	6.92	11	6.89	6.90	2	19,678	0.01%
2019/09/12	5	6.87	121	6.87	6.87	-116	19,583	-0.59%	大賣/鉅額交易
2019/09/11	10	6.86	18	6.86	6.86	-8	19,568	-0.04%
2019/09/10	637	6.76	24	6.80	6.80	613	19,464	3.15%	大買/鉅額交易
2019/09/09	1	6.88	0	0.00	6.87	1	19,204	0.01%
2019/09/06	30	6.87	23	6.88	6.92	7	19,110	0.04%
2019/09/05	15	6.86	103	6.84	6.84	-88	18,892	-0.47%	大賣/
2019/09/04	103	6.87	28	6.87	6.87	75	18,593	0.40%	大買/
2019/09/03	22	6.71	12	6.74	6.70	10	18,201	0.05%
2019/09/02	47	6.73	30	6.74	6.73	17	18,129	0.09%
2019/08/30	66	6.75	70	6.72	6.70	-4	18,010	-0.02%
2019/08/29	4	6.63	66.1	6.54	6.64	-62.1	17,498	-0.35%
2019/08/28	30	6.48	20	6.48	6.47	10	17,109	0.06%
2019/08/27	42	6.52	4	6.48	6.47	38	17,008	0.22%
2019/08/26	83	6.55	84	6.57	6.63	-1	16,624	-0.01%
2019/08/22	31	6.16	0	0.00	6.14	31	15,156	0.20%
2019/08/21	30	6.22	50	6.21	6.22	-20	15,165	-0.13%
2019/08/20	25	6.25	0	0.00	6.14	25	15,103	0.17%
2019/08/19	71	6.20	0	0.00	6.22	71	15,039	0.47%
2019/08/16	21	5.95	21.5	6.07	6.08	-0.5	14,795	0.00%
2019/08/15	9	5.89	0	0.00	5.88	9	14,517	0.06%
2019/08/14	5	6.10	3	6.15	5.98	2	14,555	0.01%
2019/08/13	35	6.01	16	6.00	6.01	19	14,566	0.13%
2019/08/12	45	6.10	3	6.10	6.08	42	14,659	0.29%
2019/08/08	108	6.25	41	6.24	6.32	67	14,633	0.46%	大買/
2019/08/07	11	5.83	8	5.96	5.77	3	13,978	0.02%
2019/08/06	7	5.77	4	5.92	5.87	3	14,341	0.02%
2019/08/05	13	6.02	55	6.15	5.99	-42	14,338	-0.29%
2019/08/02	16.2	6.34	14	6.35	6.31	2.2	14,207	0.02%
2019/08/01	5	6.58	0	0.00	6.54	5	14,196	0.04%
2019/07/31	3	6.58	9	6.61	6.64	-6	14,184	-0.04%
2019/07/30	14	6.65	18	6.67	6.61	-4	14,176	-0.03%
2019/07/29	3	6.83	2	6.88	6.95	1	14,538	0.01%
2019/07/26	33	6.81	102	6.82	6.80	-69	14,257	-0.48%	大賣/
2019/07/25	12	6.93	0	0.00	6.91	12	14,062	0.09%
2019/07/23	25	6.92	9	6.90	6.92	16	14,179	0.11%
2019/07/22	0	0.00	5.1	6.90	6.90	-5.1	14,373	-0.04%
2019/07/19	5	6.88	8	6.91	6.89	-3	14,872	-0.02%
2019/07/18	9	6.97	0	0.00	6.88	9	15,365	0.06%
2019/07/17	107	7.05	33	7.04	7.06	74	15,473	0.48%	大買/
2019/07/15	4	6.78	10	6.78	6.79	-6	15,370	-0.04%
2019/07/12	4	6.85	1	6.83	6.83	3	16,124	0.02%
2019/07/11	3	6.77	1	6.81	6.90	2	16,874	0.01%
2019/07/10	34	6.76	9	6.74	6.73	25	18,928	0.13%
2019/07/09	4	6.72	0	0.00	6.72	4	20,312	0.02%
2019/07/08	6	6.83	7	6.79	6.76	-1	21,471	0.00%
2019/07/05	5	6.82	49	6.80	6.80	-44	21,866	-0.20%
2019/07/04	5	6.65	55	6.65	6.67	-50	22,271	-0.22%
2019/07/03	0	0.00	1	6.66	6.65	-1	23,432	0.00%
2019/07/02	3	6.60	23	6.62	6.62	-20	23,905	-0.08%
2019/07/01	2	6.64	0	0.00	6.65	2	24,321	0.01%
2019/06/28	4	6.61	0	0.00	6.60	4	24,220	0.02%
2019/06/27	10	6.64	11	6.66	6.65	-1	24,175	0.00%
2019/06/26	6	6.56	2	6.57	6.58	4	24,048	0.02%
2019/06/25	155	6.53	3	6.66	6.52	152	24,253	0.63%	大買/鉅額交易
2019/06/24	39	6.60	29	6.52	6.56	10	23,653	0.04%
2019/06/21	13	6.78	0	0.00	6.69	13	22,892	0.06%
2019/06/19	1	6.75	3	6.80	6.75	-2	22,239	-0.01%
2019/06/18	9	6.70	0	0.00	6.69	9	22,123	0.04%
2019/06/17	10	6.76	0	0.00	6.71	10	22,057	0.05%
2019/06/13	5	6.82	0	0.00	6.79	5	21,975	0.02%
2019/06/12	21	6.85	0	0.00	6.84	21	21,930	0.10%
2019/06/11	20	6.89	0	0.00	6.87	20	21,971	0.09%
2019/06/06	0	0.00	5	6.97	6.88	-5	21,855	-0.02%
2019/06/05	0	0.00	25	6.97	6.91	-25	21,802	-0.11%
2019/06/04	0.2	6.93	7	6.99	6.97	-6.8	21,758	-0.03%
2019/06/03	0.5	6.90	0	0.00	6.90	0.5	21,823	0.00%
2019/05/31	30	6.97	80	6.98	6.96	-50	21,860	-0.23%
2019/05/30	50	6.89	2	6.88	6.90	48	21,795	0.22%
2019/05/29	2	6.82	1	6.82	6.82	1	21,741	0.00%
2019/05/28	7	6.77	0	0.00	6.70	7	21,749	0.03%
2019/05/27	10	6.87	0	0.00	6.81	10	21,716	0.05%
2019/05/24	0	0.00	7	6.93	6.89	-7	21,798	-0.03%
2019/05/23	15	6.80	0	0.00	6.78	15	21,665	0.07%
2019/05/21	2	6.86	50	6.82	6.87	-48	21,603	-0.22%
2019/05/20	10	6.93	0	0.00	6.82	10	21,421	0.05%
2019/05/17	5	6.90	5	6.95	6.86	0	21,277	0.00%
2019/05/16	5	6.92	0	0.00	6.90	5	21,168	0.02%
2019/05/15	22	7.17	12	7.12	7.08	10	20,990	0.05%
2019/05/14	56	7.16	7	7.10	7.07	49	20,775	0.24%
2019/05/13	7	6.95	5	6.90	6.89	2	20,399	0.01%
2019/05/10	0	0.00	0	7.06	7.06	0	20,230	0.00%
2019/05/09	12	7.10	15	7.10	7.06	-3	20,315	-0.01%
2019/05/08	9	7.22	20	7.20	7.24	-11	20,130	-0.05%
2019/05/07	15.2	7.42	80	7.41	7.37	-64.8	20,084	-0.32%
2019/05/06	36	7.40	21	7.60	7.33	15	20,029	0.07%
2019/05/03	1	7.95	3	7.91	7.89	-2	19,421	-0.01%
2019/05/02	30	7.99	0	0.00	7.95	30	19,321	0.16%
2019/04/30	0	0.00	101	7.99	7.99	-101	19,213	-0.53%	大賣/鉅額交易
2019/04/29	56	8.08	1	8.17	7.94	55	19,116	0.29%
2019/04/26	34	8.08	0	0.00	8.03	34	18,914	0.18%
2019/04/25	44	8.16	29	8.19	8.17	15	18,673	0.08%
2019/04/24	59	8.22	26	8.26	8.10	33	18,141	0.18%
2019/04/23	8	7.99	5	8.05	8.07	3	17,628	0.02%
2019/04/22	44	8.21	14	8.19	8.11	30	17,296	0.17%
2019/04/19	31	8.13	3	8.22	8.22	28	16,989	0.16%
2019/04/18	20	8.19	11	8.12	8.08	9	16,761	0.05%
2019/04/17	21	8.43	36	8.34	8.36	-15	16,042	-0.09%
2019/04/16	110	8.36	146	8.40	8.22	-36	15,284	-0.24%	大買/大賣/
2019/04/15	34	7.97	95	8.06	8.30	-61	13,253	-0.46%
2019/04/12	159	7.57	109	7.41	7.55	50	11,916	0.42%	大買/大賣/
2019/04/11	78	7.26	21	7.22	7.18	57	10,861	0.52%
2019/04/10	15	7.27	47	7.14	7.25	-32	10,400	-0.31%
2019/04/09	86	7.20	33.1	7.22	7.19	52.9	9,776	0.54%
2019/04/08	40	6.77	30	6.97	6.98	10	8,706	0.11%
2019/04/03	79	6.67	0	0.00	6.63	79	8,321	0.95%
2019/04/02	20	6.81	0	0.00	6.77	20	8,031	0.25%
2019/03/29	1	6.79	0	0.00	6.82	1	8,166	0.01%
2019/03/28	56	6.75	0	0.00	6.77	56	8,454	0.66%
2019/03/26	2	7.00	1	7.01	6.99	1	8,348	0.01%
2019/03/25	0	0.00	10	6.92	6.93	-10	8,331	-0.12%
2019/03/22	0	0.00	1	6.97	6.93	-1	8,364	-0.01%
2019/03/21	0	0.00	5	6.91	6.91	-5	8,375	-0.06%
2019/03/19	5	6.96	0	0.00	6.92	5	8,461	0.06%
2019/03/18	1	6.87	0	0.00	6.90	1	8,487	0.01%
2019/03/15	0	0.00	1	6.94	6.90	-1	8,563	-0.01%
2019/03/14	5	6.95	0	0.00	6.86	5	8,593	0.06%
2019/03/13	1	6.98	0	0.00	6.98	1	8,621	0.01%
2019/03/07	6	7.11	0	0.00	7.10	6	9,001	0.07%
2019/03/06	0	0.00	1	7.07	7.04	-1	9,016	-0.01%
2019/03/05	1	6.99	0	0.00	7.03	1	9,080	0.01%
2019/02/27	0	0.00	1	7.05	7.09	-1	9,228	-0.01%
2019/02/26	1	7.01	1	7.13	7.01	0	9,258	0.00%
2019/02/25	3	7.02	0	0.00	7.08	3	9,346	0.03%
2019/02/20	0	0.00	17	6.89	6.90	-17	9,222	-0.18%
2019/02/18	0	0.00	16	6.76	6.76	-16	9,273	-0.17%
2019/02/15	14	6.72	0	0.00	6.71	14	9,337	0.15%
2019/02/14	1	6.80	0	0.00	6.80	1	9,319	0.01%
2019/02/13	12	6.78	2	6.80	6.81	10	9,327	0.11%
2019/02/12	1	6.74	4	6.73	6.76	-3	9,323	-0.03%
2019/01/30	20	6.89	0	0.00	6.85	20	9,401	0.21%
2019/01/28	0	0.00	5	7.10	7.01	-5	9,123	-0.05%
2019/01/24	10	7.14	0	0.00	7.06	10	9,162	0.11%
2019/01/23	10	7.04	0	0.00	7.12	10	9,194	0.11%
2019/01/21	0	0.00	1	7.06	7.05	-1	9,292	-0.01%
2019/01/18	0	0.00	1	7.03	7.04	-1	9,415	-0.01%
2019/01/17	0	0.00	1	6.99	7.00	-1	9,624	-0.01%
2019/01/16	0	0.00	2	6.96	6.96	-2	9,888	-0.02%
2019/01/15	1	6.89	3	6.91	6.96	-2	10,047	-0.02%
2019/01/14	11	6.79	20	6.81	6.79	-9	10,099	-0.09%
2019/01/11	13	6.88	2	6.95	6.89	11	10,232	0.11%
2019/01/10	8	6.90	0	0.00	6.92	8	10,222	0.08%
2019/01/09	15	7.00	3	7.02	7.04	12	10,246	0.12%
2019/01/08	12	6.98	0	0.00	6.95	12	10,281	0.12%
2019/01/07	1	7.09	3	7.15	7.09	-2	10,323	-0.02%
2019/01/04	0	0.00	52	7.00	7.09	-52	10,436	-0.50%
2019/01/02	6	7.00	1	6.97	6.97	5	10,887	0.05%
2018/12/28	31	6.93	3	6.99	7.04	28	10,969	0.26%
2018/12/27	1	6.86	3	6.93	6.89	-2	11,033	-0.02%
2018/12/26	11	6.70	4	6.66	6.70	7	11,062	0.06%
2018/12/25	25	6.52	0	0.00	6.48	25	11,364	0.22%
2018/12/24	15	6.65	3	6.66	6.69	12	11,319	0.11%
2018/12/22	1	6.74	13	6.74	6.73	-12	11,196	-0.11%
2018/12/21	19	6.69	0	0.00	6.80	19	11,297	0.17%
2018/12/20	0	0.00	1	6.89	6.87	-1	11,011	-0.01%
2018/12/19	2	7.01	0	0.00	7.00	2	10,936	0.02%
2018/12/18	0	0.00	3	7.07	7.06	-3	10,883	-0.03%
2018/12/17	0	0.00	30	7.14	7.09	-30	10,854	-0.28%
2018/12/14	0	0.00	1	7.14	7.12	-1	10,925	-0.01%
2018/12/13	9	7.12	0	0.00	7.12	9	10,896	0.08%
2018/12/12	17	7.14	0	0.00	7.17	17	10,988	0.15%
2018/12/11	0	0.00	2	7.11	7.11	-2	10,949	-0.02%
2018/12/10	13	7.23	24	7.19	7.11	-11	10,934	-0.10%
2018/12/07	0	0.00	1	7.30	7.30	-1	10,875	-0.01%
2018/12/06	0	0.00	2	7.29	7.23	-2	10,995	-0.02%
2018/12/05	16	7.44	7	7.47	7.43	9	11,440	0.08%
2018/12/03	3	7.61	10	7.63	7.60	-7	11,877	-0.06%
2018/11/30	6	7.44	27.1	7.44	7.46	-21.1	11,793	-0.18%
2018/11/29	1	7.39	4	7.44	7.39	-3	11,667	-0.03%
2018/11/28	6	7.43	0	0.00	7.40	6	11,550	0.05%
2018/11/27	0	0.00	1	7.44	7.45	-1	11,455	-0.01%
2018/11/26	2	7.34	3	7.39	7.40	-1	11,374	-0.01%
2018/11/23	10	7.38	0	0.00	7.34	10	11,474	0.09%
2018/11/22	12	7.31	11	7.33	7.33	1	11,384	0.01%
2018/11/21	0	0.00	1	7.22	7.24	-1	11,270	-0.01%
2018/11/20	0	0.00	20	7.13	7.13	-20	11,140	-0.18%
2018/11/16	2	7.14	3	7.20	7.15	-1	11,202	-0.01%
2018/11/15	0	0.00	1	7.08	7.10	-1	11,186	-0.01%
2018/11/14	1	7.10	0	0.00	7.10	1	11,202	0.01%
2018/11/12	2	7.06	0	0.00	7.09	2	11,287	0.02%
2018/11/09	0	0.00	11	7.17	7.07	-11	11,447	-0.10%
2018/11/08	12	7.13	1	7.23	7.13	11	11,687	0.09%
2018/11/07	6	7.03	0	0.00	7.04	6	11,643	0.05%
2018/11/02	101	6.96	0	0.00	6.99	101	12,339	0.82%	大買/鉅額交易
2018/11/01	0	0.00	1	6.85	6.92	-1	12,480	-0.01%
2018/10/31	1	6.80	50.3	6.75	6.80	-49.3	12,840	-0.38%
2018/10/29	0	0.00	50	6.62	6.61	-50	13,195	-0.38%
2018/10/26	7	6.66	1	6.68	6.55	6	13,196	0.05%
2018/10/25	6	6.65	71	6.70	6.60	-65	13,221	-0.49%
2018/10/24	121	7.03	0	0.00	6.95	121	13,173	0.92%	大買/鉅額交易
2018/10/22	60	7.02	0.6	6.95	6.95	59.4	13,146	0.45%
2018/10/19	0	0.00	1	6.95	7.04	-1	13,138	-0.01%
2018/10/18	2	7.06	0	0.00	7.05	2	13,046	0.02%
2018/10/17	42	7.20	2.1	7.16	7.10	39.9	13,119	0.30%
2018/10/16	0	0.00	2	7.08	7.05	-2	13,141	-0.02%
2018/10/15	0	0.00	7	6.92	7.00	-7	13,152	-0.05%
2018/10/12	15	6.85	0	0.00	7.00	15	13,076	0.11%
2018/10/11	10	6.71	50	6.70	6.61	-40	12,800	-0.31%
2018/10/09	50	7.20	50	7.26	7.20	0	12,305	0.00%
2018/10/08	10	7.21	12	7.25	7.27	-2	12,223	-0.02%
2018/10/05	12	7.22	0	0.00	7.15	12	12,104	0.10%
2018/10/04	1	7.16	4	7.21	7.23	-3	11,939	-0.03%
2018/10/03	13.8	7.16	1	7.30	7.13	12.8	11,871	0.11%
2018/10/02	11	7.33	0	0.00	7.31	11	11,714	0.09%
2018/10/01	0	0.00	2	7.51	7.45	-2	12,016	-0.02%
2018/09/28	10	7.51	200	7.56	7.53	-190	12,064	-1.57%	大賣/鉅額交易
2018/09/27	4	7.53	0	0.00	7.52	4	12,216	0.03%
2018/09/25	0	0.00	10	7.49	7.51	-10	12,652	-0.08%
2018/09/21	9	7.40	0	0.00	7.45	9	12,756	0.07%
2018/09/20	11	7.48	1	7.46	7.39	10	12,786	0.08%
2018/09/19	1	7.55	1.6	7.59	7.55	-0.6	12,888	0.00%
2018/09/18	2	7.61	6	7.61	7.55	-4	12,984	-0.03%
2018/09/17	1	7.82	100	7.80	7.77	-99	12,986	-0.76%
2018/09/13	19	7.79	21	7.78	7.75	-2	13,361	-0.01%
2018/09/12	20	7.71	15	7.76	7.83	5	13,476	0.04%
2018/09/11	155	7.88	34	7.93	7.89	121	13,576	0.89%	大買/鉅額交易
2018/09/10	17.1	7.50	20	7.75	7.28	-2.9	13,606	-0.02%
2018/09/07	2	7.97	13	8.02	7.93	-11	14,714	-0.07%
2018/09/06	1	8.11	20	8.12	8.11	-19	14,729	-0.13%
2018/09/03	1	8.18	1	8.19	8.18	0	15,074	0.00%
2018/08/31	0	0.00	1	8.20	8.21	-1	15,494	-0.01%
2018/08/30	21	8.30	0	0.00	8.22	21	16,127	0.13%
2018/08/29	7	8.19	2	8.22	8.19	5	16,757	0.03%
2018/08/27	10	8.20	13	8.18	8.20	-3	17,409	-0.02%
2018/08/23	6	8.21	0	0.00	8.20	6	17,666	0.03%
2018/08/22	3	8.21	2	8.20	8.19	1	17,862	0.01%
2018/08/21	2	8.12	0	0.00	8.17	2	18,129	0.01%
2018/08/20	0	0.00	6	8.21	8.16	-6	18,585	-0.03%
2018/08/17	12	8.22	12	8.23	8.20	0	18,653	0.00%
2018/08/16	15	8.18	4	8.16	8.13	11	18,692	0.06%
2018/08/15	16	8.32	0	0.00	8.25	16	19,092	0.08%
2018/08/14	7	8.49	2	8.50	8.53	5	18,960	0.03%
2018/08/13	15	8.43	100	8.42	8.45	-85	19,240	-0.44%
2018/08/10	16	8.76	0	0.00	8.73	16	19,143	0.08%
2018/08/09	10	8.96	341	8.90	8.91	-331	19,047	-1.74%	大賣/鉅額交易
2018/08/08	4	9.28	2	9.36	9.20	2	18,889	0.01%
2018/08/07	0	0.00	27	9.20	9.24	-27	18,865	-0.14%
2018/08/06	2.4	9.03	24.3	9.06	9.03	-21.9	18,707	-0.12%
2018/08/03	0	0.00	10	8.78	8.84	-10	18,590	-0.05%
2018/08/02	14	8.80	2	8.82	8.76	12	18,728	0.06%
2018/08/01	2	8.95	0	0.00	8.95	2	19,057	0.01%
2018/07/31	0	0.00	4.1	8.92	8.93	-4.1	19,623	-0.02%
2018/07/30	3	8.82	37	8.89	8.80	-34	19,531	-0.17%
2018/07/27	9	8.69	18	8.70	8.68	-9	19,377	-0.05%
2018/07/26	8	8.65	0	0.00	8.64	8	19,405	0.04%
2018/07/25	3	8.59	4	8.69	8.67	-1	19,426	-0.01%
2018/07/24	4	8.64	1	8.70	8.62	3	19,513	0.02%
2018/07/23	5	8.67	2	8.70	8.66	3	19,652	0.02%
2018/07/20	1	8.59	6	8.63	8.64	-5	19,833	-0.03%
2018/07/19	9	8.60	1	8.71	8.58	8	20,017	0.04%
2018/07/16	1	8.66	0	0.00	8.66	1	21,358	0.00%
2018/07/13	3	8.71	1	8.70	8.70	2	21,640	0.01%
2018/07/12	1	8.68	0	0.00	8.68	1	21,896	0.00%
2018/07/11	3	8.65	0	0.00	8.64	3	22,267	0.01%
2018/07/10	9	8.77	0	0.00	8.72	9	22,788	0.04%
2018/07/09	3	8.96	0	0.00	8.90	3	22,913	0.01%
2018/07/06	5	8.39	16	8.42	8.45	-11	22,667	-0.05%
2018/07/05	33	8.47	11	8.51	8.35	22	22,983	0.10%
2018/07/04	36	9.03	17	8.96	8.95	19	23,252	0.08%
2018/07/03	29	9.02	0	0.00	8.95	29	23,874	0.12%
2018/07/02	14	9.18	6	9.19	9.15	8	23,928	0.03%
2018/06/29	1	9.07	27	9.12	9.11	-26	23,806	-0.11%
2018/06/28	13	9.05	130	9.03	9.00	-117	23,748	-0.49%	大賣/鉅額交易
2018/06/27	25	9.21	14	9.29	9.15	11	23,673	0.05%
2018/06/26	2	9.19	7	9.24	9.22	-5	23,587	-0.02%
2018/06/25	110	9.35	66	9.36	9.34	44	23,583	0.19%	大買/
2018/06/22	10	9.55	31	9.40	9.33	-21	23,784	-0.09%
2018/06/21	61	9.72	60	9.79	9.69	1	23,659	0.00%
2018/06/20	2	9.73	8	9.78	9.75	-6	23,820	-0.03%
2018/06/19	41	9.84	24	9.83	9.81	17	23,979	0.07%
2018/06/15	70	9.71	163.5	9.93	9.80	-93.5	23,618	-0.40%	大賣/
2018/06/14	56	9.79	38	9.72	9.67	18	22,852	0.08%
2018/06/13	13	9.73	10	9.71	9.69	3	23,541	0.01%
2018/06/12	17	9.75	7	9.75	9.73	10	24,042	0.04%
2018/06/11	583	9.75	3	9.75	9.72	580	25,466	2.28%	大買/鉅額交易
2018/06/08	14	9.80	20	9.76	9.65	-6	25,771	-0.02%
2018/06/07	426	9.80	6	9.72	9.63	420	25,368	1.66%	大買/鉅額交易
2018/06/06	63	9.92	35	9.89	9.80	28	24,828	0.11%
2018/06/05	315	9.69	64	9.54	9.73	251	24,236	1.04%	大買/鉅額交易
2018/06/04	2	9.48	88	9.51	9.50	-86	24,143	-0.36%
2018/06/01	17	9.40	13.3	9.39	9.33	3.7	23,931	0.02%
2018/05/31	0.2	9.30	43	9.35	9.33	-42.8	23,889	-0.18%
2018/05/30	24	9.21	3.6	9.23	9.23	20.4	23,776	0.09%
2018/05/29	6	9.39	54.1	9.40	9.41	-48.1	23,576	-0.20%
2018/05/28	35	9.33	155	9.31	9.31	-120	23,418	-0.51%	大賣/鉅額交易
2018/05/25	4	9.05	2	9.06	9.04	2	22,963	0.01%
2018/05/24	7.8	8.93	56	8.98	8.92	-48.2	22,904	-0.21%
2018/05/23	187	9.17	122	9.03	8.96	65	23,005	0.28%	大買/大賣/
2018/05/22	11	8.82	0	0.00	8.80	11	22,527	0.05%
2018/05/21	100	8.84	2	8.80	8.77	98	22,669	0.43%
2018/05/18	51	8.70	2	8.73	8.66	49	22,566	0.22%
2018/05/16	2	8.66	22	8.69	8.64	-20	22,841	-0.09%
2018/05/15	2	8.70	1	8.75	8.67	1	23,104	0.00%
2018/05/14	1	8.65	0	0.00	8.60	1	23,887	0.00%
2018/05/11	78	8.71	30	8.69	8.76	48	24,032	0.20%
2018/05/10	12	8.67	17	8.50	8.51	-5	24,054	-0.02%
2018/05/09	24	8.66	2	8.75	8.64	22	24,470	0.09%
2018/05/08	84	8.59	37	8.53	8.75	47	24,343	0.19%
2018/05/07	3	8.21	0	0.00	8.20	3	24,920	0.01%
2018/05/04	2	8.23	7	8.21	8.19	-5	25,256	-0.02%
2018/05/03	1	8.15	50	8.14	8.15	-49	25,350	-0.19%
2018/05/02	2	8.25	0	0.00	8.23	2	25,765	0.01%
2018/04/30	0	0.00	2	8.17	8.20	-2	26,080	-0.01%
2018/04/27	1	8.07	0	0.00	8.05	1	26,331	0.00%
2018/04/26	34	8.12	0	0.00	8.00	34	26,628	0.13%
2018/04/25	1	8.08	3	8.17	8.20	-2	26,705	-0.01%
2018/04/24	20	8.09	4	8.10	8.06	16	27,133	0.06%
2018/04/23	21	8.57	15	8.73	8.50	6	27,430	0.02%
2018/04/20	11	8.90	8	8.92	8.89	3	28,931	0.01%
2018/04/19	117	8.99	7	8.99	9.04	110	28,878	0.38%	大買/鉅額交易
2018/04/18	12	8.89	77	8.86	8.84	-65	28,886	-0.23%
2018/04/17	83.5	8.79	4	8.83	8.80	79.5	28,693	0.28%
2018/04/16	66	8.80	1	9.01	8.75	65	28,441	0.23%
2018/04/13	2	9.05	0	0.00	9.05	2	28,272	0.01%
2018/04/12	5	9.26	22	9.26	9.20	-17	28,053	-0.06%
2018/04/11	1	9.25	5	9.31	9.35	-4	27,954	-0.01%
2018/04/10	57	9.22	1	9.23	9.22	56	28,046	0.20%
2018/04/09	9	9.58	0	0.00	9.46	9	27,708	0.03%
2018/04/03	5	9.97	10	9.97	9.92	-5	26,999	-0.02%
2018/04/02	5	10.05	22	10.05	10.05	-17	26,887	-0.06%
2018/03/30	22	10.05	0.1	10.10	10.15	21.9	27,140	0.08%
2018/03/28	1	10.10	0	0.00	10.05	1	27,285	0.00%
2018/03/27	15	10.33	3	10.20	10.20	12	27,469	0.04%
2018/03/26	11	10.10	0	0.00	10.15	11	27,358	0.04%
2018/03/23	13	10.01	3	10.05	10.10	10	27,298	0.04%
2018/03/22	2	10.45	75	10.39	10.30	-73	27,279	-0.27%
2018/03/21	12	10.38	0	0.00	10.30	12	27,103	0.04%
2018/03/20	23	10.38	64	10.37	10.35	-41	27,130	-0.15%
2018/03/19	145	10.38	2	10.28	10.35	143	26,791	0.53%	大買/鉅額交易
2018/03/16	7	10.56	40	10.54	10.60	-33	26,265	-0.13%
2018/03/15	107	10.30	55	10.57	10.60	52	25,961	0.20%	大買/
2018/03/14	70	10.09	34	10.10	10.15	36	24,901	0.14%
2018/03/13	1	9.89	0	0.00	9.90	1	26,175	0.00%
2018/03/12	1	9.90	0	0.00	9.88	1	26,392	0.00%
2018/03/09	0	0.00	10	9.90	9.91	-10	26,654	-0.04%
2018/03/08	1	10.00	7	10.08	10.05	-6	26,697	-0.02%
2018/03/07	13	9.89	0	0.00	9.87	13	26,649	0.05%
2018/03/06	1	9.91	7	9.93	9.88	-6	27,383	-0.02%
2018/03/05	0	0.00	1	9.92	9.92	-1	28,947	0.00%
2018/02/27	0	0.00	4	10.01	10.05	-4	29,812	-0.01%
2018/02/26	2	9.98	0	0.00	9.98	2	30,146	0.01%
2018/02/23	33	10.14	30	10.00	10.00	3	30,385	0.01%
2018/02/21	10	10.10	11	10.10	10.10	-1	31,707	0.00%
2018/02/12	30	10.05	6	10.05	10.05	24	32,517	0.07%
2018/02/09	11	9.86	22	9.63	9.87	-11	34,076	-0.03%
2018/02/08	1	9.91	1	10.00	9.95	0	34,785	0.00%
2018/02/07	1	9.98	0	0.00	9.87	1	34,968	0.00%
2018/02/06	55	9.80	54	10.03	9.62	1	35,483	0.00%
2018/02/05	27	10.32	31	10.29	10.40	-4	35,317	-0.01%
2018/02/02	10	10.65	1	10.70	10.65	9	35,985	0.03%
2018/02/01	52	10.82	13	10.71	10.70	39	37,578	0.10%
2018/01/31	0	0.00	57	10.60	10.65	-57	38,486	-0.15%
2018/01/30	103	10.91	35	10.93	10.70	68	39,457	0.17%	大買/
2018/01/29	0	0.00	20	10.74	10.80	-20	39,080	-0.05%
2018/01/26	2	10.58	7	10.61	10.55	-5	39,962	-0.01%
2018/01/25	13	10.63	2	10.83	10.55	11	41,841	0.03%
2018/01/24	21	10.60	9	10.61	10.65	12	41,877	0.03%
2018/01/23	14	10.57	20	10.55	10.45	-6	41,915	-0.01%
2018/01/22	3	10.73	7	10.69	10.65	-4	41,961	-0.01%
2018/01/19	1	10.50	5	10.54	10.50	-4	42,084	-0.01%
2018/01/18	53	10.65	1	10.75	10.40	52	42,059	0.12%
2018/01/17	10	10.76	9	10.81	10.70	1	41,748	0.00%
2018/01/16	26	10.81	134	10.69	10.90	-108	40,989	-0.26%	大賣/鉅額交易
2018/01/15	0	0.00	125	10.20	10.20	-125	39,721	-0.31%	大賣/鉅額交易
2018/01/12	0	0.00	4	10.10	10.10	-4	39,993	-0.01%
2018/01/11	0	0.00	1	9.98	9.96	-1	40,371	0.00%
2018/01/10	2	9.97	3	10.00	9.97	-1	41,120	0.00%
2018/01/09	6	9.91	29	9.98	10.10	-23	41,218	-0.06%
2018/01/08	3	10.15	5	10.26	10.10	-2	41,096	0.00%
2018/01/05	2	10.18	0	0.00	10.20	2	41,723	0.00%
2018/01/04	10	10.25	0	0.00	10.25	10	42,327	0.02%
2018/01/03	0	0.00	10	10.05	10.05	-10	43,108	-0.02%
2018/01/02	0	0.00	1	10.05	10.05	-1	43,334	0.00%