彩晶 (6116)-富邦-彰化券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▲0.05
漲幅
+0.50%
成交量
8,365張
產業
上市光電類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化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
2024/05/31	1	10.10	0	0.00	10.15	1	7,607	0.01%
2024/05/30	18	10.08	0	0.00	10.10	18	7,648	0.24%
2024/05/29	5	10.25	0	0.00	10.20	5	7,534	0.07%
2024/05/28	12	10.24	2	10.30	10.30	10	7,596	0.13%
2024/05/27	5	10.25	1	10.30	10.25	4	7,719	0.05%
2024/05/24	1	10.05	0	0.00	10.20	1	7,755	0.01%
2024/05/23	2	10.23	1	10.15	10.15	1	7,767	0.01%
2024/05/22	19	10.45	18	10.47	10.30	1	7,745	0.01%
2024/05/21	3	10.13	0	0.00	10.10	3	7,270	0.04%
2024/05/20	1	10.30	5	10.35	10.20	-4	7,288	-0.05%
2024/05/17	2	10.20	0	0.00	10.15	2	7,269	0.03%
2024/05/16	0	0.00	102	10.20	10.20	-102	7,478	-1.36%	大賣/鉅額交易
2024/05/15	5	10.10	12	10.16	10.10	-7	7,504	-0.09%
2024/05/10	3	9.99	0	0.00	10.05	3	7,524	0.04%
2024/05/09	1	10.00	0	0.00	10.00	1	7,606	0.01%
2024/05/07	0	0.00	1	10.05	10.05	-1	7,716	-0.01%
2024/05/06	1	10.10	2	10.15	10.15	-1	7,805	-0.01%
2024/05/02	1	10.15	3	10.22	10.20	-2	8,040	-0.02%
2024/04/30	2	10.45	1	10.50	10.35	1	8,423	0.01%
2024/04/29	0	0.00	7.5	10.40	10.45	-7.5	9,409	-0.08%
2024/04/26	6	10.30	8	10.29	10.25	-2	9,423	-0.02%
2024/04/25	0	0.00	6	10.14	10.10	-6	9,480	-0.06%
2024/04/24	2	10.08	1	10.05	10.10	1	9,731	0.01%
2024/04/23	3	10.22	0.2	10.15	10.20	2.8	9,846	0.03%
2024/04/22	16.2	9.88	2.2	9.86	9.84	14	9,944	0.14%
2024/04/19	2	10.00	0	0.00	10.00	2	9,915	0.02%
2024/04/18	1.2	10.20	0.3	10.20	10.20	0.9	9,852	0.01%
2024/04/17	1	10.10	5.3	10.15	10.15	-4.3	9,971	-0.04%
2024/04/16	17	10.06	6	10.09	10.05	11	10,013	0.11%
2024/04/15	0	0.00	1	10.45	10.35	-1	10,087	-0.01%
2024/04/12	1	10.40	1	10.45	10.45	0	10,664	0.00%
2024/04/11	8	10.49	0	0.00	10.45	8	10,867	0.07%
2024/04/09	2	10.70	4	10.65	10.80	-2	10,823	-0.02%
2024/04/03	1	10.45	30.1	10.45	10.45	-29.1	10,823	-0.27%
2024/04/02	2	10.60	0	0.00	10.60	2	10,834	0.02%
2024/04/01	1.2	10.61	5.5	10.65	10.70	-4.3	10,956	-0.04%
2024/03/27	0	0.00	5.4	10.80	10.80	-5.4	11,460	-0.05%
2024/03/26	18.5	10.75	1	10.70	10.70	17.5	11,449	0.15%
2024/03/25	4	10.90	0	0.00	10.90	4	11,464	0.03%
2024/03/22	0	0.00	1	10.75	10.85	-1	11,506	-0.01%
2024/03/21	3	10.65	1	10.65	10.65	2	11,401	0.02%
2024/03/20	4	10.39	10	10.37	10.35	-6	11,378	-0.05%
2024/03/19	0	10.40	9	10.50	10.45	-9	11,309	-0.08%
2024/03/18	12.2	10.44	0	0.00	10.40	12.2	11,260	0.11%
2024/03/15	54	10.76	0	0.00	10.70	54	11,180	0.48%
2024/03/14	1	10.85	0	0.00	10.85	1	11,085	0.01%
2024/03/13	5.2	10.80	0	0.00	10.80	5.2	11,051	0.05%
2024/03/12	3	11.00	0	0.00	11.10	3	11,019	0.03%
2024/03/11	1	10.80	5	10.95	10.90	-4	10,992	-0.04%
2024/03/08	22.1	10.75	3	10.70	10.70	19.1	10,945	0.17%
2024/03/07	9	10.92	0	0.00	10.90	9	10,910	0.08%
2024/03/06	1	11.05	9	11.05	11.05	-8	10,797	-0.07%
2024/03/05	36	11.11	2	11.10	11.10	34	10,729	0.32%
2024/03/04	6	11.23	1	11.20	11.20	5	10,594	0.05%
2024/03/01	1.1	11.35	1	11.25	11.20	0.1	10,551	0.00%
2024/02/29	22.4	11.32	1	11.30	11.35	21.4	10,471	0.20%
2024/02/27	2.1	11.50	6	11.50	11.50	-4	10,365	-0.04%
2024/02/26	10.1	11.65	8	11.58	11.65	2.1	10,260	0.02%
2024/02/23	0.1	11.65	0	0.00	11.65	0.1	10,215	0.00%
2024/02/21	10.1	11.74	0	0.00	11.70	10.1	10,271	0.10%
2024/02/20	1	12.00	0	0.00	11.90	1	10,226	0.01%
2024/02/19	0.3	12.05	1.1	12.10	12.05	-0.8	10,216	-0.01%
2024/02/16	1	11.85	1	11.65	11.85	0	10,159	0.00%
2024/02/05	1	11.40	0	0.00	11.50	1	10,093	0.01%
2024/02/02	2	11.50	0	0.00	11.55	2	10,043	0.02%
2024/02/01	30	11.61	1	11.50	11.55	29	10,070	0.29%
2024/01/31	5	11.80	20	11.95	11.80	-15	9,864	-0.15%
2024/01/30	17	12.00	0	0.00	11.85	17	9,798	0.17%
2024/01/29	14	12.06	0	0.00	12.00	14	9,706	0.14%
2024/01/26	8	12.24	16	12.20	12.20	-8	9,611	-0.08%
2024/01/25	19	12.25	2	12.20	12.20	17	9,523	0.18%
2024/01/24	2.1	12.30	5	12.50	12.30	-2.9	9,364	-0.03%
2024/01/23	2	12.18	31	12.25	12.25	-29	8,946	-0.32%
2024/01/19	42	11.53	2	11.30	11.55	40	7,796	0.51%
2024/01/18	2	11.50	11	11.43	11.45	-9	7,637	-0.12%
2024/01/17	5.2	11.40	2	11.25	11.20	3.2	7,402	0.04%
2024/01/16	16	11.49	2	11.55	11.55	14	7,220	0.19%
2024/01/15	0	0.00	1	11.45	11.45	-1	6,993	-0.01%
2024/01/12	5	11.60	0	0.00	11.55	5	6,938	0.07%
2024/01/11	33	11.71	1	11.95	11.65	32	6,945	0.46%
2024/01/10	6	11.78	1	12.00	11.75	5	6,830	0.07%
2024/01/09	1	12.00	15	11.95	11.95	-14	6,738	-0.21%
2024/01/08	12	12.19	13	12.19	12.30	-1	6,523	-0.02%
2024/01/05	8	11.86	4	11.86	11.85	4	5,901	0.07%
2024/01/03	30	11.55	1	11.55	11.50	29	5,694	0.51%
2024/01/02	1	12.00	6	11.97	11.80	-5	5,632	-0.09%
2023/12/29	0.1	11.80	0	0.00	11.85	0.1	5,547	0.00%
2023/12/28	1.3	11.76	0	0.00	11.80	1.3	5,544	0.02%
2023/12/27	5.6	11.80	14	11.86	11.80	-8.4	5,596	-0.15%
2023/12/26	6	11.72	3	11.65	11.70	3	5,475	0.05%
2023/12/25	2	11.35	8	11.41	11.40	-6	5,176	-0.12%
2023/12/22	7	11.47	43	11.44	11.30	-36	5,127	-0.70%
2023/12/21	5	11.00	0	0.00	11.20	5	4,955	0.10%
2023/12/20	2	11.10	10	11.05	11.15	-8	4,944	-0.16%
2023/12/19	11	11.00	5	10.95	10.95	6	4,894	0.12%
2023/12/18	1	11.15	1	11.15	11.15	0	4,847	0.00%
2023/12/15	1	11.25	6	11.31	11.25	-5	4,873	-0.10%
2023/12/14	1	11.15	0	11.15	11.15	1	4,846	0.02%
2023/12/13	5	11.10	0	0.00	11.10	5	4,829	0.10%
2023/12/12	21	11.16	0	0.00	11.10	21	4,833	0.43%
2023/12/08	1	11.35	1	11.25	11.30	0	4,771	0.00%
2023/12/07	7	11.34	2	11.43	11.30	5	4,869	0.10%
2023/12/06	1	11.40	2	11.38	11.40	-1	4,921	-0.02%
2023/12/05	6	11.54	10	11.55	11.55	-4	4,935	-0.08%
2023/12/04	0	0.00	1	11.65	11.65	-1	4,964	-0.02%
2023/12/01	15	11.57	2	11.45	11.35	13	4,924	0.26%
2023/11/30	1	11.40	0	0.00	11.50	1	5,012	0.02%
2023/11/29	0	0.00	4	11.40	11.45	-4	5,045	-0.08%
2023/11/28	0	0.00	1	11.45	11.50	-1	5,086	-0.02%
2023/11/27	1	11.50	25	11.35	11.30	-24	5,073	-0.47%
2023/11/24	26	11.75	0	0.00	11.55	26	5,078	0.51%
2023/11/22	1	11.55	0	0.00	11.55	1	5,151	0.02%
2023/11/20	0	0.00	8	11.58	11.65	-8	5,219	-0.15%
2023/11/16	0	0.00	0.4	11.31	11.40	-0.4	5,385	-0.01%
2023/11/15	1	11.20	2	11.30	11.35	-1	5,442	-0.02%
2023/11/14	0.1	10.90	3	10.80	10.85	-2.9	5,382	-0.05%
2023/11/13	0	0.00	1	10.95	10.95	-1	5,423	-0.02%
2023/11/09	3	11.10	0	0.00	11.05	3	5,644	0.05%
2023/11/08	2	11.30	10	11.30	11.30	-8	5,735	-0.14%
2023/11/07	1	11.35	5.7	11.31	11.30	-4.7	5,956	-0.08%
2023/11/06	0	0.00	1	11.35	11.45	-1	6,241	-0.02%
2023/11/03	0.7	11.35	0	0.00	11.30	0.7	6,375	0.01%
2023/10/31	0	0.00	6	11.30	11.05	-6	6,884	-0.09%
2023/10/27	10	11.25	0	0.00	11.20	10	7,588	0.13%
2023/10/25	1.1	11.46	3	11.60	11.45	-1.9	8,468	-0.02%
2023/10/24	0	0.00	6	11.23	11.25	-6	9,474	-0.06%
2023/10/23	0	11.20	2	11.20	11.20	-2	9,780	-0.02%
2023/10/20	5.2	11.01	0	0.00	11.30	5.2	9,992	0.05%
2023/10/18	0	0.00	3	11.42	11.30	-3	10,533	-0.03%
2023/10/13	0	0.00	0.1	11.65	11.70	-0.1	11,347	0.00%
2023/10/12	1	11.60	1	11.60	11.65	0	12,130	0.00%
2023/10/11	1	11.45	9	11.47	11.45	-8	12,303	-0.07%
2023/10/05	0	0.00	1	11.60	11.60	-1	13,124	-0.01%
2023/10/03	2	11.75	2	11.70	11.60	0	13,311	0.00%
2023/10/02	6	11.50	6	11.51	11.60	0	13,415	0.00%
2023/09/28	2	11.63	0	0.00	11.60	2	13,827	0.01%
2023/09/26	1	11.80	0	0.00	11.70	1	14,029	0.01%
2023/09/25	0	0.00	1	11.90	12.00	-1	14,072	-0.01%
2023/09/19	1	11.95	0	0.00	11.95	1	15,364	0.01%
2023/09/18	0	0.00	1	12.05	12.05	-1	15,749	-0.01%
2023/09/13	0	0.00	0	11.95	11.95	0	18,521	0.00%
2023/09/12	1	11.80	0	0.00	11.90	1	18,972	0.01%
2023/09/11	1	12.00	0	0.00	11.95	1	18,975	0.01%
2023/09/08	6	12.03	0	0.00	12.00	6	19,012	0.03%
2023/09/06	3	12.20	0	0.00	12.20	3	19,345	0.02%
2023/09/05	1	12.25	0	0.00	12.45	1	19,376	0.01%
2023/09/01	0	0.00	0.3	12.25	12.30	-0.3	19,855	0.00%
2023/08/31	1	12.20	0	0.00	12.25	1	20,771	0.00%
2023/08/30	3	12.20	0.1	12.15	12.15	2.9	21,958	0.01%
2023/08/25	2	12.10	0	0.00	12.20	2	21,927	0.01%
2023/08/22	1	12.20	0	0.00	12.15	1	21,975	0.00%
2023/08/17	66	12.04	0	0.00	12.10	66	21,588	0.31%
2023/08/16	7	12.10	0	0.00	12.10	7	21,534	0.03%
2023/08/14	5	12.50	0	0.00	12.40	5	21,301	0.02%
2023/08/11	7	12.85	6	12.84	12.80	1	21,179	0.00%
2023/08/10	4	13.25	0	0.00	13.10	4	20,977	0.02%
2023/08/09	20	13.60	0	0.00	13.60	20	20,687	0.10%
2023/08/08	0	13.85	30	13.75	13.75	-30	20,557	-0.15%
2023/08/07	2	13.75	0	0.00	13.75	2	20,470	0.01%
2023/08/04	0	0.00	9	13.93	13.95	-9	20,336	-0.04%
2023/08/02	3	13.82	4	13.80	13.75	-1	20,127	0.00%
2023/08/01	1	14.20	9	14.09	14.10	-8	19,781	-0.04%
2023/07/31	40	14.28	1	14.05	13.90	39	19,421	0.20%
2023/07/28	0	0.00	17	13.90	13.90	-17	18,955	-0.09%
2023/07/27	23.1	13.71	34	13.96	13.90	-11	18,626	-0.06%
2023/07/26	12	13.58	8	13.53	13.50	4	17,608	0.02%
2023/07/25	2	13.45	16	13.42	13.40	-14	17,412	-0.08%
2023/07/24	12	13.42	15	13.40	13.35	-3	17,258	-0.02%
2023/07/21	43	13.63	23	13.62	13.60	20	17,146	0.12%
2023/07/20	10	13.54	36	13.66	13.65	-26	16,793	-0.15%
2023/07/19	8	13.52	5	14.00	13.55	3	16,669	0.02%
2023/07/18	27	14.22	0.1	13.90	13.95	26.9	16,591	0.16%
2023/07/17	23	14.16	130	14.18	14.20	-107	16,395	-0.65%	大賣/鉅額交易
2023/07/14	10	13.70	0	0.00	13.65	10	15,825	0.06%
2023/07/13	2	13.75	86	13.78	13.75	-84	15,788	-0.53%
2023/07/12	21	13.45	5	13.50	13.25	16	15,243	0.10%
2023/07/11	2	13.48	8	13.45	13.45	-6	15,327	-0.04%
2023/07/07	4	13.16	0	0.00	13.05	4	15,357	0.03%
2023/07/06	6	13.54	10	13.70	13.40	-4	15,238	-0.03%
2023/07/05	0	0.00	7	13.53	13.35	-7	14,800	-0.05%
2023/07/04	18	13.52	10	13.49	13.50	8	14,765	0.05%
2023/07/03	10	13.30	11	13.40	13.30	-1	14,739	-0.01%
2023/06/30	5	13.15	0	0.00	13.15	5	14,749	0.03%
2023/06/29	10	13.22	26	13.46	13.25	-16	14,645	-0.11%
2023/06/28	2	13.00	1	12.90	12.90	1	14,363	0.01%
2023/06/27	21	13.13	10	13.34	12.90	11	14,242	0.08%
2023/06/26	15	13.77	1	13.70	13.60	14	13,768	0.10%
2023/06/21	6	13.95	18	14.02	14.05	-12	13,412	-0.09%
2023/06/20	16.2	13.80	9	13.62	13.60	7.2	12,759	0.06%
2023/06/19	80.1	14.17	41	13.98	13.95	39.1	12,358	0.32%
2023/06/16	4	13.53	16	13.56	13.45	-12	10,970	-0.11%
2023/06/15	2	13.10	8	13.10	13.20	-6	10,558	-0.06%
2023/06/14	2	13.40	0	0.00	13.30	2	10,630	0.02%
2023/06/13	0	13.35	1	13.30	13.45	-1	10,751	-0.01%
2023/06/12	1	13.25	2	13.20	13.15	-1	10,632	-0.01%
2023/06/09	1	13.05	2	13.13	13.10	-1	10,551	-0.01%
2023/06/08	47	13.00	10	13.25	13.00	37	10,657	0.35%
2023/06/07	11.2	13.44	72	13.44	13.40	-60.8	10,697	-0.57%
2023/06/06	16	13.48	23	13.55	13.25	-7	10,694	-0.07%
2023/06/05	23	13.03	95.3	13.21	13.55	-72.3	9,989	-0.72%
2023/06/02	0	0.00	4.8	12.21	12.35	-4.8	9,109	-0.05%
2023/06/01	1	12.30	0	0.00	12.25	1	10,228	0.01%
2023/05/29	20	12.35	2.2	12.37	12.25	17.8	11,490	0.15%
2023/05/26	3	12.30	5.5	12.25	12.20	-2.5	11,555	-0.02%
2023/05/25	3	12.30	0.5	12.30	12.20	2.5	11,682	0.02%
2023/05/23	2	12.33	0	0.00	12.25	2	12,443	0.02%
2023/05/22	0	0.00	2	12.40	12.35	-2	13,045	-0.02%
2023/05/18	0	0.00	2	12.20	12.25	-2	14,128	-0.01%
2023/05/17	2	12.20	1	12.20	12.20	1	14,227	0.01%
2023/05/16	2	12.10	0	0.00	12.10	2	14,229	0.01%
2023/05/12	3	11.85	0	0.00	11.85	3	14,600	0.02%
2023/05/11	10	11.98	10	11.90	11.90	0	14,619	0.00%
2023/05/08	0	0.00	0.2	12.15	12.00	-0.2	14,987	0.00%
2023/05/04	4	12.20	0	0.00	12.10	4	15,612	0.03%
2023/05/03	10	12.22	0	0.00	12.20	10	15,900	0.06%
2023/04/28	0	0.00	2	12.50	12.20	-2	16,852	-0.01%
2023/04/27	5	12.50	0.4	12.60	12.40	4.6	16,738	0.03%
2023/04/26	15	12.50	1.4	12.54	12.60	13.6	16,677	0.08%
2023/04/25	15	12.87	0	0.00	12.55	15	16,604	0.09%
2023/04/24	5	12.90	5	13.10	12.90	0	16,511	0.00%
2023/04/21	1	13.20	3	13.20	13.10	-2	16,496	-0.01%
2023/04/20	0	0.00	4	13.03	13.00	-4	16,273	-0.02%
2023/04/19	9	12.97	0	12.90	12.90	9	16,238	0.06%
2023/04/18	2	13.15	5	13.15	13.20	-3	16,115	-0.02%
2023/04/17	1	13.05	1.3	13.06	13.15	-0.3	15,961	0.00%
2023/04/14	1	13.20	20	13.22	13.20	-19	15,818	-0.12%
2023/04/13	3	13.08	16	13.13	12.95	-13	15,593	-0.08%
2023/04/12	7.3	12.85	0	0.00	13.00	7.3	15,450	0.05%
2023/04/10	0	0.00	5	12.80	12.80	-5	15,396	-0.03%
2023/04/07	1	12.75	0	0.00	12.75	1	15,372	0.01%
2023/04/06	3	12.55	0	0.00	12.70	3	15,328	0.02%
2023/03/31	2	12.90	7	12.95	12.75	-5	15,231	-0.03%
2023/03/30	0	0.00	1	12.60	12.70	-1	15,159	-0.01%
2023/03/29	9	12.63	0	0.00	12.70	9	15,152	0.06%
2023/03/28	10	12.65	0	0.00	12.65	10	15,006	0.07%
2023/03/27	1	13.05	0	0.00	12.90	1	15,064	0.01%
2023/03/24	0	0.00	1	12.95	13.00	-1	15,123	-0.01%
2023/03/23	5	12.90	0	0.00	12.90	5	15,110	0.03%
2023/03/22	1	13.00	0	0.00	12.95	1	15,103	0.01%
2023/03/21	7	13.21	7	13.13	13.00	0	15,093	0.00%
2023/03/20	1	13.05	1	13.05	12.90	0	14,910	0.00%
2023/03/17	1	12.90	1	13.05	13.00	0	14,965	0.00%
2023/03/16	9	12.97	0	0.00	12.80	9	14,812	0.06%
2023/03/14	5	13.10	0	0.00	13.10	5	14,528	0.03%
2023/03/10	10	13.18	0	0.00	13.15	10	14,305	0.07%
2023/03/09	9	13.52	5.6	13.72	13.50	3.4	13,996	0.02%
2023/03/08	4	13.76	1	13.80	13.85	3	13,832	0.02%
2023/03/07	14	13.77	3	13.75	13.75	11	13,592	0.08%
2023/03/06	8	13.98	19.2	14.04	14.00	-11.2	13,323	-0.08%
2023/03/03	16	13.51	36	13.39	13.50	-20	12,114	-0.17%
2023/03/02	5	12.50	0	0.00	12.55	5	11,006	0.05%
2023/03/01	3	12.60	0.1	12.65	12.65	2.9	10,956	0.03%
2023/02/24	9	12.88	3	12.80	12.80	6	10,895	0.06%
2023/02/23	1	12.90	0	0.00	12.85	1	10,795	0.01%
2023/02/22	58	13.20	9	13.14	13.10	49	10,679	0.46%
2023/02/21	15	13.35	2	13.40	13.35	13	10,328	0.13%
2023/02/20	7	13.25	10	13.43	13.40	-3	10,178	-0.03%
2023/02/17	11	13.06	10	13.02	13.05	1	9,657	0.01%
2023/02/16	1	12.35	46	12.70	12.95	-45	9,286	-0.48%
2023/02/15	10	12.20	1	12.30	12.15	9	9,137	0.10%
2023/02/14	0	12.15	0	0.00	12.10	0	9,126	0.00%
2023/02/13	0	0.00	1	11.85	11.85	-1	9,179	-0.01%
2023/02/10	6	12.00	0	0.00	12.05	6	9,102	0.07%
2023/02/09	0	0.00	2	12.55	12.50	-2	8,868	-0.02%
2023/02/08	20	12.59	3	12.60	12.60	17	8,880	0.19%
2023/02/07	12	12.33	0	0.00	12.35	12	8,632	0.14%
2023/02/06	1	12.60	6	12.63	12.50	-5	8,425	-0.06%
2023/02/03	4	12.69	4	12.76	12.80	0	8,448	0.00%
2023/02/02	3	12.75	28	12.80	12.85	-25	8,305	-0.30%
2023/02/01	5	12.30	6	12.52	12.50	-1	7,957	-0.01%
2023/01/31	24	12.59	54	12.35	12.10	-30	7,857	-0.38%
2023/01/30	0	0.00	25	11.86	11.90	-25	7,321	-0.34%
2023/01/17	2	11.25	0	0.00	11.25	2	6,962	0.03%
2023/01/13	1	11.35	0	0.00	11.35	1	7,203	0.01%
2023/01/12	1	11.50	1	11.60	11.45	0	7,411	0.00%
2023/01/11	0	0.00	1	11.60	11.60	-1	7,575	-0.01%
2023/01/10	1	11.50	0	0.00	11.50	1	7,697	0.01%
2023/01/09	0	0.00	1.1	11.49	11.55	-1.1	8,124	-0.01%
2023/01/06	0	0.00	16	11.49	11.50	-16	8,207	-0.19%
2023/01/05	1	11.35	6	11.39	11.25	-5	8,298	-0.06%
2023/01/04	0	0.00	1	11.30	11.30	-1	8,490	-0.01%
2023/01/03	0	0.00	1	11.20	11.20	-1	8,689	-0.01%
2022/12/30	1	11.15	11	11.34	11.15	-10	8,881	-0.11%
2022/12/29	0	0.00	15	11.20	11.25	-15	9,258	-0.16%
2022/12/21	5	10.70	0	0.00	10.75	5	10,575	0.05%
2022/12/20	10	10.95	0	0.00	10.80	10	10,641	0.09%
2022/12/19	0	0.00	1	11.00	11.10	-1	10,711	-0.01%
2022/12/16	15	10.95	0	0.00	10.85	15	10,702	0.14%
2022/12/14	6	11.11	0	0.00	11.15	6	10,916	0.05%
2022/12/13	20	11.15	0	0.00	11.10	20	10,930	0.18%
2022/12/08	5	11.10	0	0.00	11.10	5	11,061	0.05%
2022/12/07	5	11.15	0	0.00	11.05	5	11,109	0.05%
2022/12/06	8	11.38	2.1	11.45	11.25	6	11,079	0.05%
2022/12/02	2	11.55	0	0.00	11.55	2	11,383	0.02%
2022/12/01	0	0.00	1	11.60	11.65	-1	11,440	-0.01%
2022/11/30	1	11.40	0	0.00	11.40	1	11,452	0.01%
2022/11/29	0	0.00	1	11.40	11.40	-1	11,478	-0.01%
2022/11/28	1.1	11.26	0	0.00	11.25	1.1	11,575	0.01%
2022/11/23	0	0.00	1	11.55	11.50	-1	11,969	-0.01%
2022/11/22	1	11.45	0	0.00	11.35	1	12,042	0.01%
2022/11/21	16	11.49	60	11.40	11.45	-44	12,066	-0.36%
2022/11/18	12	11.60	0	0.00	11.65	12	12,060	0.10%
2022/11/17	23	11.60	0	0.00	11.60	23	12,132	0.19%
2022/11/16	0	11.90	0.2	11.80	11.80	-0.2	12,208	0.00%
2022/11/15	10	12.05	0	0.00	12.05	10	12,511	0.08%
2022/11/14	0	0.00	4	12.00	11.95	-4	13,298	-0.03%
2022/11/11	6	11.79	1	11.70	12.00	5	13,271	0.04%
2022/11/07	0	0.00	1	11.65	11.65	-1	13,156	-0.01%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/10/27	1	11.10	1	11.55	11.75	0	14,169	0.00%
2022/10/26	1	11.55	0	11.55	11.55	1	14,004	0.01%
2022/10/25	10	11.65	0	0.00	11.60	10	14,045	0.07%
2022/10/21	24	11.88	2	11.80	11.65	22	14,234	0.15%
2022/10/20	5	11.95	8.1	12.07	12.20	-3.1	14,172	-0.02%
2022/10/19	0	0.00	65	12.20	12.30	-65	13,998	-0.46%
2022/10/18	1	12.20	3	12.03	12.20	-2	13,842	-0.01%
2022/10/17	67	12.17	17	12.22	12.10	50	13,717	0.36%
2022/10/14	0	12.00	5	11.80	12.05	-5	13,322	-0.04%
2022/10/13	13.1	12.04	8	11.50	11.50	5.1	13,237	0.04%
2022/10/12	3	11.85	0	0.00	11.95	3	13,120	0.02%
2022/10/11	4	11.99	12	12.03	11.95	-8	13,067	-0.06%
2022/10/06	6	12.12	5	12.13	12.20	1	12,761	0.01%
2022/10/05	11.1	11.76	0	0.00	11.75	11.1	12,474	0.09%
2022/10/04	5	11.35	0	0.00	11.35	5	12,116	0.04%
2022/10/03	5	11.35	0	0.00	11.35	5	12,128	0.04%
2022/09/29	2	11.45	8	11.31	11.25	-6	12,203	-0.05%
2022/09/28	0	0.00	11	10.71	10.50	-11	12,222	-0.09%
2022/09/27	2	11.00	13	10.91	11.00	-11	12,164	-0.09%
2022/09/26	5	10.75	20	10.95	10.65	-15	12,182	-0.12%
2022/09/23	0	0.00	2	11.30	11.25	-2	12,345	-0.02%
2022/09/22	0.1	11.24	0	0.00	11.10	0.1	12,346	0.00%
2022/09/21	0	11.50	0	0.00	11.60	0	12,244	0.00%
2022/09/20	10.3	12.00	0	0.00	11.85	10.3	12,127	0.08%
2022/09/19	0.1	12.00	0.1	12.05	12.05	-0.1	12,195	0.00%
2022/09/16	0.1	12.31	1	12.30	12.35	-0.9	12,297	-0.01%
2022/09/15	0	0.00	10	12.37	12.35	-10	12,466	-0.08%
2022/09/14	1	12.20	0	0.00	12.20	1	12,760	0.01%
2022/09/12	0	12.15	0	0.00	12.10	0	13,147	0.00%
2022/09/08	0	0.00	13	12.26	12.25	-13	13,335	-0.10%
2022/09/07	0	11.65	0	0.00	11.80	0	13,369	0.00%
2022/09/06	3.1	11.75	1	11.75	11.80	2.1	13,534	0.02%
2022/09/02	3	11.90	2	11.90	11.95	1	13,521	0.01%
2022/09/01	2	11.87	26	11.97	12.00	-24	13,473	-0.18%
2022/08/31	0	0.00	16	11.88	11.95	-16	13,381	-0.12%
2022/08/30	2	11.75	3	11.85	11.80	-1	13,319	-0.01%
2022/08/29	6	11.20	7.1	11.27	11.45	-1.1	13,279	-0.01%
2022/08/26	0	0.00	4	11.69	11.65	-4	13,267	-0.03%
2022/08/24	1	11.45	1	11.45	11.50	0	13,451	0.00%
2022/08/23	1	11.35	1	11.40	11.35	0	13,374	0.00%
2022/08/22	5	11.66	0	0.00	11.65	5	13,237	0.04%
2022/08/19	59	11.95	21	12.04	12.10	38	12,908	0.29%
2022/08/17	2	11.20	16	11.19	11.25	-14	12,130	-0.12%
2022/08/16	10	10.85	2	10.80	10.80	8	11,948	0.07%
2022/08/15	0.2	10.55	0	0.00	10.55	0.2	11,796	0.00%
2022/08/12	0	0.00	7	10.51	10.50	-7	11,815	-0.06%
2022/08/11	3	10.43	22	10.52	10.45	-19	11,834	-0.16%
2022/08/10	5	10.20	10	10.30	10.20	-5	11,826	-0.04%
2022/08/05	18	10.06	10	10.05	10.10	8	11,853	0.07%
2022/08/04	4	10.00	0	0.00	10.00	4	11,941	0.03%
2022/08/03	2	10.35	10	10.50	10.10	-8	11,891	-0.07%
2022/08/01	2	9.83	0	0.00	9.86	2	11,598	0.02%
2022/07/29	8.2	9.67	0	0.00	9.76	8.2	11,598	0.07%
2022/07/28	2.2	9.95	0	0.00	9.92	2.2	11,435	0.02%
2022/07/27	13	10.00	0	0.00	10.00	13	11,417	0.11%
2022/07/26	0	0.00	5	10.10	10.15	-5	11,464	-0.04%
2022/07/22	0.1	10.35	0	0.00	10.30	0.1	11,748	0.00%
2022/07/21	0	0.00	1	10.30	10.30	-1	12,041	-0.01%
2022/07/20	11	10.25	0	0.00	10.25	11	12,415	0.09%
2022/07/18	7	10.13	0	0.00	10.15	7	13,027	0.05%
2022/07/13	0	0.00	0.2	10.30	10.10	-0.2	13,388	0.00%
2022/07/11	0	0.00	5	10.10	10.00	-5	13,293	-0.04%
2022/07/08	0	0.00	19	10.39	10.35	-19	13,265	-0.14%
2022/07/07	1	9.98	1	10.05	10.00	0	13,159	0.00%
2022/07/06	8	10.21	0	0.00	9.83	8	13,198	0.06%
2022/07/05	1	9.98	6	9.98	9.90	-5	13,024	-0.04%
2022/07/04	0.3	9.85	1	9.73	9.66	-0.7	13,030	-0.01%
2022/07/01	1	9.99	0	0.00	9.65	1	13,175	0.01%
2022/06/29	0	0.00	11	10.60	10.55	-11	13,003	-0.08%
2022/06/28	1	10.60	0	0.00	10.60	1	13,086	0.01%
2022/06/27	0	0.00	5	10.50	10.65	-5	13,089	-0.04%
2022/06/24	2	10.30	40	10.30	10.30	-38	13,110	-0.29%
2022/06/23	21	10.00	20	10.10	10.00	1	13,199	0.01%
2022/06/22	13	10.10	0	0.00	10.00	13	12,990	0.10%
2022/06/21	3	10.70	2	10.50	10.65	1	12,619	0.01%
2022/06/20	22.1	10.90	1	10.90	10.45	21.1	12,644	0.17%
2022/06/17	0	0.00	5	11.40	11.30	-5	12,419	-0.04%
2022/06/16	29	12.08	10	12.10	11.75	19	12,305	0.15%
2022/06/15	1	13.15	4	13.05	13.05	-3	12,223	-0.02%
2022/06/14	4	12.85	0	0.00	13.05	4	12,241	0.03%
2022/06/13	0	0.00	2	13.15	13.10	-2	12,501	-0.02%
2022/06/10	0	0.00	2	13.35	13.35	-2	12,786	-0.02%
2022/06/09	1	13.40	9	13.33	13.40	-8	13,040	-0.06%
2022/06/08	2.2	13.22	10	13.20	13.20	-7.8	12,989	-0.06%
2022/06/07	0	0.00	5	13.30	13.20	-5	13,035	-0.04%
2022/06/02	0	0.00	2	12.90	12.90	-2	13,168	-0.02%
2022/06/01	20	12.76	35	12.86	12.95	-15	13,306	-0.11%
2022/05/31	0	0.00	1	12.55	12.50	-1	13,178	-0.01%
2022/05/30	14	12.55	10	12.75	12.50	4	13,192	0.03%
2022/05/27	0	0.00	9	12.58	12.50	-9	13,158	-0.07%
2022/05/26	3	12.42	14	12.48	12.40	-11	13,188	-0.08%
2022/05/25	2	12.20	0	0.00	12.20	2	13,157	0.02%
2022/05/24	1	12.39	0	0.00	12.20	1	13,375	0.01%
2022/05/20	5	12.35	0	0.00	12.40	5	13,588	0.04%
2022/05/19	15	12.47	10	12.48	12.55	5	13,777	0.04%
2022/05/18	6	12.90	13	12.73	12.85	-7	13,778	-0.05%
2022/05/17	3	12.42	0	0.00	12.45	3	13,635	0.02%
2022/05/16	0	0.00	6	12.45	12.45	-6	13,720	-0.04%
2022/05/12	6	12.25	8	12.38	12.20	-2	14,331	-0.01%
2022/05/11	20	12.30	0	0.00	12.25	20	14,436	0.14%
2022/05/10	2	12.50	0	0.00	12.50	2	14,697	0.01%
2022/05/09	13	12.68	0	0.00	12.40	13	15,443	0.08%
2022/05/06	1	13.10	1	13.00	13.05	0	15,546	0.00%
2022/05/05	2	13.43	0	13.35	13.35	2	15,600	0.01%
2022/05/03	1	13.45	6	13.38	13.40	-5	15,778	-0.03%
2022/04/29	1	13.35	0	0.00	13.15	1	15,867	0.01%
2022/04/28	4	13.23	257	13.09	13.35	-253	16,121	-1.57%	大賣/鉅額交易
2022/04/27	5	12.59	9	12.70	12.90	-4	16,718	-0.02%
2022/04/26	16	12.92	10	13.10	13.05	6	16,485	0.04%
2022/04/25	7	13.04	1	13.00	13.00	6	16,194	0.04%
2022/04/22	8	13.73	0	0.00	13.60	8	15,926	0.05%
2022/04/21	3	13.98	0	0.00	13.90	3	15,811	0.02%
2022/04/20	6	13.88	0	0.00	14.30	6	15,724	0.04%
2022/04/19	21	14.10	2	14.05	13.95	19	15,608	0.12%
2022/04/18	16	13.85	0	0.00	13.85	16	15,731	0.10%
2022/04/15	2	14.05	2	14.05	14.05	0	15,887	0.00%
2022/04/14	0.1	14.40	0	0.00	14.25	0.1	16,090	0.00%
2022/04/13	10	14.25	1	14.40	14.40	9	16,402	0.05%
2022/04/12	2	13.95	3	13.98	14.10	-1	16,544	-0.01%
2022/04/11	12.1	14.12	8	14.10	14.15	4.1	16,647	0.02%
2022/04/08	6	14.78	0	0.00	14.75	6	16,709	0.04%
2022/04/07	8.1	14.88	9	14.75	14.70	-0.9	17,386	-0.01%
2022/04/06	3	15.20	3	15.20	15.15	0	17,352	0.00%
2022/04/01	2.1	15.20	3.7	15.28	15.35	-1.6	17,900	-0.01%
2022/03/31	4.1	15.45	2	15.45	15.45	2.1	19,343	0.01%
2022/03/30	3	15.58	21	15.60	15.60	-18	19,430	-0.09%
2022/03/29	8	15.54	10	15.55	15.55	-2	19,615	-0.01%
2022/03/28	5	15.70	5.2	15.62	15.70	-0.1	19,812	0.00%
2022/03/25	5.1	16.00	0	0.00	16.00	5.1	20,143	0.03%
2022/03/24	0	0.00	0	16.20	16.10	0	20,766	0.00%
2022/03/23	3.1	16.33	5	16.40	16.20	-1.9	21,741	-0.01%
2022/03/22	3.1	16.00	1	16.10	16.15	2.1	22,014	0.01%
2022/03/21	10.1	16.02	2	16.00	16.05	8.1	22,347	0.04%
2022/03/18	5.1	16.21	0	0.00	16.10	5.1	22,421	0.02%
2022/03/17	1.6	16.37	1	16.40	16.40	0.6	22,359	0.00%
2022/03/16	4	16.61	1	16.20	16.15	3	22,504	0.01%
2022/03/15	0	16.10	6	16.39	16.40	-6	23,078	-0.03%
2022/03/14	2	16.25	7	16.34	16.30	-5	23,355	-0.02%
2022/03/11	4.1	15.90	10	16.00	15.85	-5.9	23,983	-0.02%
2022/03/10	1	16.10	0	0.00	15.95	1	24,102	0.00%
2022/03/09	1	15.60	0	0.00	15.70	1	24,333	0.00%
2022/03/08	5	15.80	0	0.00	15.60	5	24,432	0.02%
2022/03/07	19.1	15.67	2	15.68	15.75	17.1	24,529	0.07%
2022/03/04	2	16.13	1	16.05	16.05	1	24,702	0.00%
2022/03/03	0	0.00	1.7	16.28	16.20	-1.7	24,982	-0.01%
2022/03/02	11	16.11	2.5	16.11	16.20	8.5	25,613	0.03%
2022/03/01	0	16.10	6	16.09	16.20	-6	25,720	-0.02%
2022/02/25	3	15.78	2	15.70	15.85	1	25,828	0.00%
2022/02/24	23.4	15.78	4	15.83	15.65	19.4	26,071	0.07%
2022/02/23	3.3	16.08	1	16.10	16.05	2.3	26,383	0.01%
2022/02/22	8	16.03	0	0.00	16.05	8	27,804	0.03%
2022/02/21	10	16.14	6	16.40	16.45	4	29,701	0.01%
2022/02/18	13.1	16.23	0	0.00	16.25	13.1	29,904	0.04%
2022/02/17	3	16.28	44	16.29	16.30	-41	30,268	-0.14%
2022/02/16	3.3	16.28	5.3	16.30	16.30	-2	30,499	-0.01%
2022/02/15	5.1	16.21	3	16.13	16.05	2.1	30,853	0.01%
2022/02/14	50.1	16.20	150	16.15	16.20	-99.9	31,207	-0.32%	大賣/
2022/02/11	18.1	17.05	3	17.13	17.00	15.1	31,057	0.05%
2022/02/10	2	17.40	6	17.55	17.55	-4	31,333	-0.01%
2022/02/09	249	17.66	39	17.63	17.70	210	31,685	0.66%	大買/鉅額交易
2022/02/08	3	16.72	8	16.94	16.85	-5	32,959	-0.02%
2022/02/07	0	0.00	2	16.15	16.60	-2	33,037	-0.01%
2022/01/26	2	16.08	1	16.10	16.05	1	33,463	0.00%
2022/01/25	7	16.19	98	16.02	16.00	-91	33,890	-0.27%
2022/01/24	5	16.36	5	16.40	16.45	0	34,005	0.00%
2022/01/21	27	17.03	10	16.75	16.85	17	34,378	0.05%
2022/01/20	23	17.26	55	17.37	17.40	-32	36,213	-0.09%
2022/01/19	8	16.70	6	16.63	16.75	2	35,509	0.01%
2022/01/18	3	16.75	2	16.75	16.70	1	35,499	0.00%
2022/01/17	2	16.40	0	0.00	16.70	2	35,557	0.01%
2022/01/14	1	16.10	2	16.15	16.45	-1	35,805	0.00%
2022/01/13	10	16.60	9	16.65	16.60	1	35,823	0.00%
2022/01/12	2	16.65	0	0.00	16.75	2	36,046	0.01%
2022/01/11	14	17.04	1	16.95	16.95	13	36,378	0.04%
2022/01/10	6	16.91	3	16.92	17.00	3	36,571	0.01%
2022/01/07	38	16.60	3	16.55	16.55	35	36,644	0.10%
2022/01/06	90.1	16.96	180	16.89	16.90	-89.9	36,878	-0.24%	大賣/
2022/01/05	9	17.37	2	17.40	17.30	7	36,778	0.02%
2022/01/04	9.1	17.68	3	17.65	17.65	6.1	36,928	0.02%
2022/01/03	8.1	17.96	42	17.88	17.75	-34	36,955	-0.09%
2021/12/30	4	18.14	12	18.15	18.10	-8	36,797	-0.02%
2021/12/29	4.1	17.79	13	17.79	17.80	-8.9	36,356	-0.02%
2021/12/28	12.2	17.80	7	17.76	17.80	5.2	36,662	0.01%
2021/12/27	93	17.93	101	17.95	17.90	-8	36,600	-0.02%	大賣/
2021/12/24	5	17.05	20	17.20	17.15	-15	35,416	-0.04%
2021/12/23	4	17.21	6	17.21	17.15	-2	35,575	-0.01%
2021/12/22	13	17.25	9	17.23	17.25	4	35,642	0.01%
2021/12/21	63	17.13	11	17.14	17.15	52	35,657	0.15%
2021/12/20	71	17.12	7	17.04	17.15	64	35,737	0.18%
2021/12/17	14	16.83	26	16.91	16.90	-12	35,475	-0.03%
2021/12/16	12	16.53	9	16.54	16.50	3	34,856	0.01%
2021/12/15	0	0.00	3	16.35	16.35	-3	34,964	-0.01%
2021/12/14	1	15.95	0	0.00	15.80	1	34,836	0.00%
2021/12/13	5	16.15	11	16.24	16.10	-6	34,785	-0.02%
2021/12/10	1	16.30	0	0.00	16.15	1	34,865	0.00%
2021/12/09	34	16.77	24	16.70	16.45	10	34,599	0.03%
2021/12/08	15	16.49	8	16.38	16.40	7	33,827	0.02%
2021/12/07	38.2	16.32	35	16.32	16.35	3.2	33,695	0.01%
2021/12/06	5	15.66	13	15.78	15.80	-8	33,028	-0.02%
2021/12/03	14	15.91	0	0.00	15.75	14	33,168	0.04%
2021/12/02	13	15.56	0.2	15.60	15.55	12.8	33,516	0.04%
2021/12/01	0	0.00	2.2	15.62	15.65	-2.2	34,562	-0.01%
2021/11/30	17	15.41	6	15.50	15.35	11	34,801	0.03%
2021/11/29	5	14.85	7	15.11	15.30	-2	34,841	-0.01%
2021/11/26	71	15.69	7	15.63	15.35	64	35,024	0.18%
2021/11/25	7	16.03	8.3	16.11	16.05	-1.3	34,955	0.00%
2021/11/24	1	16.10	2.2	16.13	16.15	-1.2	35,096	0.00%
2021/11/23	14	16.08	6.3	16.24	16.10	7.7	35,572	0.02%
2021/11/22	10	16.27	14	16.55	16.20	-4	35,557	-0.01%
2021/11/19	31	16.36	45	16.46	16.25	-14	35,949	-0.04%
2021/11/18	67	15.85	102	15.96	15.95	-35	35,535	-0.10%	大賣/
2021/11/17	7	15.09	514.2	15.15	15.15	-507.2	33,954	-1.49%	大賣/鉅額交易
2021/11/16	22	14.89	3	14.90	14.80	19	34,161	0.06%
2021/11/15	9	15.21	16.3	15.26	15.15	-7.3	34,204	-0.02%
2021/11/12	2	14.73	12	15.05	15.15	-10	34,360	-0.03%
2021/11/11	15	14.73	0	0.00	14.65	15	34,336	0.04%
2021/11/10	28	14.95	44	14.97	14.85	-16	34,415	-0.05%
2021/11/09	11.1	15.13	3	15.10	15.10	8.1	34,858	0.02%
2021/11/08	9	15.47	7	15.48	15.45	2	34,649	0.01%
2021/11/05	573	15.46	85	15.41	15.30	488	34,789	1.40%	大買/鉅額交易
2021/11/04	5	14.46	505	14.55	14.45	-500	33,372	-1.50%	大賣/鉅額交易
2021/11/03	502	14.40	36	14.41	14.50	466	35,004	1.33%	大買/鉅額交易
2021/11/02	24	14.26	31	14.19	14.10	-7	35,159	-0.02%
2021/11/01	0	0.00	10	14.20	14.05	-10	37,604	-0.03%
2021/10/29	40	14.19	7	14.27	14.10	33	41,173	0.08%
2021/10/28	88	14.33	29	14.33	14.00	59	41,266	0.14%
2021/10/27	2	13.78	1	13.80	13.70	1	39,546	0.00%
2021/10/26	6.1	13.67	26	13.65	13.55	-20	40,008	-0.05%
2021/10/25	2	13.43	23	13.70	13.65	-21	40,438	-0.05%
2021/10/22	50.1	13.40	3	13.35	13.40	47.1	41,792	0.11%
2021/10/21	10	13.75	13	13.80	13.80	-3	42,031	-0.01%
2021/10/20	4	13.71	4	13.58	13.65	0	42,833	0.00%
2021/10/19	4.2	13.78	30	13.78	13.85	-25.8	43,495	-0.06%
2021/10/18	13.1	13.40	2	13.55	13.40	11.1	44,455	0.02%
2021/10/15	4	13.81	1	13.65	13.65	3	45,881	0.01%
2021/10/14	9.1	13.64	8	13.53	13.65	1.1	46,426	0.00%
2021/10/13	0.1	13.75	7	13.81	13.65	-7	46,879	-0.01%
2021/10/12	32.3	14.05	11	14.17	13.90	21.3	47,690	0.04%
2021/10/08	1	14.85	8.1	15.13	14.70	-7.1	48,467	-0.01%
2021/10/07	1	14.75	4	14.75	14.75	-3	50,686	-0.01%
2021/10/06	1	14.75	1.1	14.52	14.50	-0.1	52,061	0.00%
2021/10/05	7	14.26	22.6	14.58	14.70	-15.6	53,002	-0.03%
2021/10/04	11	14.11	11.3	14.07	14.00	-0.3	55,702	0.00%
2021/10/01	9.5	14.96	2	15.25	14.70	7.5	63,252	0.01%
2021/09/30	15	15.27	5	15.50	15.20	10	63,846	0.02%
2021/09/29	2	15.15	8.1	15.40	15.30	-6.1	64,336	-0.01%
2021/09/28	21.1	15.53	1	15.45	15.45	20.1	65,706	0.03%
2021/09/27	8	15.78	15	15.88	15.95	-7	69,028	-0.01%
2021/09/24	33	15.60	9	15.54	15.55	24	69,663	0.03%
2021/09/23	6	15.03	20	15.06	15.25	-14	70,495	-0.02%
2021/09/22	1	14.60	6.5	14.69	14.75	-5.5	72,021	-0.01%
2021/09/17	0	0.00	10	15.25	15.35	-10	73,524	-0.01%
2021/09/15	9.1	15.43	1	15.35	15.35	8.1	76,813	0.01%
2021/09/14	12	15.65	3	15.48	15.45	9	79,008	0.01%
2021/09/13	2	15.48	2	15.70	15.70	0	81,024	0.00%
2021/09/10	0.3	15.70	9.1	15.69	15.70	-8.8	83,880	-0.01%
2021/09/09	0.5	15.40	30	15.40	15.40	-29.5	89,987	-0.03%
2021/09/08	4	15.30	8	15.25	15.30	-4	93,439	0.00%
2021/09/07	28.1	15.68	4.1	15.63	15.75	24	96,669	0.02%
2021/09/06	4	15.00	14.4	15.12	15.30	-10.4	97,950	-0.01%
2021/09/03	4.1	16.00	9	16.02	15.75	-4.9	99,545	0.00%
2021/09/02	25.1	16.04	0	0.00	16.00	25.1	101,778	0.02%
2021/09/01	9.1	16.37	18.2	16.52	16.40	-9.1	104,264	-0.01%
2021/08/31	5	16.21	5	16.04	16.10	0	106,530	0.00%
2021/08/30	2	16.43	0	0.00	16.40	2	112,518	0.00%
2021/08/27	16	16.85	4	16.86	16.65	12	116,763	0.01%
2021/08/26	6	16.65	2	16.73	16.50	4	121,604	0.00%
2021/08/25	49	16.75	50	16.63	16.50	-1	126,585	0.00%
2021/08/24	77.1	16.52	59.1	16.29	16.20	18	134,023	0.01%
2021/08/23	41	16.99	13	17.05	17.15	28	139,189	0.02%
2021/08/20	22.4	17.55	9	17.56	17.35	13.4	142,840	0.01%
2021/08/19	15.2	18.18	23	18.08	18.00	-7.8	144,936	-0.01%
2021/08/18	11	18.47	24	18.39	18.75	-13	147,518	-0.01%
2021/08/17	9	18.39	32	18.34	18.20	-23	152,240	-0.02%
2021/08/16	12	18.21	5	18.38	18.20	7	156,138	0.00%
2021/08/13	17	18.87	1	18.60	18.60	16	159,363	0.01%
2021/08/12	5	19.11	2	19.15	19.10	3	163,069	0.00%
2021/08/11	40.1	19.28	23	19.25	19.10	17.1	166,411	0.01%
2021/08/10	39	19.41	18	19.53	19.15	21	166,244	0.01%
2021/08/09	87.1	19.92	11	19.97	19.65	76.1	169,040	0.05%
2021/08/06	13	20.76	19	20.45	20.65	-6	168,295	0.00%
2021/08/05	130	21.03	43	21.21	20.75	87	169,316	0.05%	大買/
2021/08/04	58.1	20.95	227.1	21.05	21.55	-169.1	167,750	-0.10%	大賣/鉅額交易
2021/08/03	28	19.71	8	19.61	19.60	20	165,072	0.01%
2021/08/02	6	19.16	27	19.44	19.50	-21	165,346	-0.01%
2021/07/30	72	19.23	9	19.27	18.95	63	166,213	0.04%
2021/07/29	18	19.21	8.2	19.30	19.20	9.8	167,520	0.01%
2021/07/28	37	19.17	43	19.19	19.10	-6	168,461	0.00%
2021/07/27	48	19.73	0.6	19.65	19.50	47.4	167,817	0.03%
2021/07/26	43	20.35	25	20.44	20.15	18	168,991	0.01%
2021/07/23	13	19.59	72	19.69	19.90	-59	174,829	-0.03%
2021/07/22	113	19.63	117	19.74	19.25	-4	181,060	0.00%	大買/大賣/
2021/07/21	95.3	19.25	48	19.20	18.90	47.3	185,351	0.03%
2021/07/20	28	20.01	63	20.01	19.95	-35	188,577	-0.02%
2021/07/19	9.2	20.14	6	20.23	20.35	3.2	195,515	0.00%
2021/07/16	27.2	20.80	12	20.88	20.70	15.2	204,728	0.01%
2021/07/15	53	20.77	70	21.01	21.10	-17	207,969	-0.01%
2021/07/14	112.4	21.28	260	21.27	20.85	-147.7	209,517	-0.07%	大買/大賣/鉅額交易
2021/07/13	119	22.50	46	22.42	22.30	73	210,191	0.03%	大買/
2021/07/12	32	22.28	25	22.40	22.15	7	210,295	0.00%
2021/07/09	111	22.65	27	22.72	22.40	84	211,543	0.04%	大買/
2021/07/08	311	23.38	202	23.39	22.95	109	213,078	0.05%	大買/大賣/鉅額交易
2021/07/07	20.1	22.08	14.8	22.33	21.90	5.3	211,524	0.00%
2021/07/06	37.1	22.29	115	22.36	22.15	-77.9	213,873	-0.04%	大賣/
2021/07/05	52	22.66	38	22.46	22.65	14	216,773	0.01%
2021/07/02	62	22.81	117	22.94	22.80	-55	217,536	-0.03%	大賣/
2021/07/01	29	22.09	125	22.26	21.90	-96	217,824	-0.04%	大賣/
2021/06/30	15.4	21.97	54	22.06	22.10	-38.6	219,200	-0.02%
2021/06/29	55.5	22.44	88	22.15	22.00	-32.5	220,106	-0.01%
2021/06/28	104	22.67	175	22.81	23.00	-71	220,859	-0.03%	大買/大賣/
2021/06/25	110	22.65	75.2	22.85	22.45	34.9	226,567	0.02%	大買/
2021/06/24	70	22.67	45.3	22.68	22.50	24.7	229,600	0.01%
2021/06/23	93	22.61	94.4	22.66	22.75	-1.4	230,016	0.00%
2021/06/22	64.6	22.64	73.5	22.71	22.05	-8.9	229,370	0.00%
2021/06/21	103.3	22.54	123	22.42	22.40	-19.7	229,444	-0.01%	大買/大賣/
2021/06/18	253.9	22.71	168.2	22.84	22.30	85.6	228,884	0.04%	大買/大賣/
2021/06/17	74	21.19	145.2	21.70	22.15	-71.2	224,245	-0.03%	大賣/
2021/06/16	135.7	20.82	126	20.82	20.15	9.7	221,465	0.00%	大買/大賣/
2021/06/15	82.6	22.07	25	22.24	21.90	57.6	218,620	0.03%
2021/06/11	69.2	22.53	83.6	22.48	22.75	-14.4	216,927	-0.01%
2021/06/10	256.3	21.86	91	21.85	21.85	165.3	214,422	0.08%	大買/鉅額交易
2021/06/09	132.4	22.90	63.1	22.85	22.40	69.3	211,901	0.03%	大買/
2021/06/08	109.2	23.73	62.2	23.88	23.50	47	209,416	0.02%	大買/
2021/06/07	142.4	24.77	443.5	25.09	24.20	-301.1	207,357	-0.15%	大買/大賣/鉅額交易
2021/06/04	329.5	24.76	112.2	24.73	24.60	217.3	201,513	0.11%	大買/大賣/鉅額交易
2021/06/03	156	24.27	193.2	24.05	24.30	-37.2	197,393	-0.02%	大買/大賣/
2021/06/02	238.9	24.08	74.4	24.31	23.90	164.6	192,372	0.09%	大買/鉅額交易
2021/06/01	223.6	24.29	306.1	24.61	24.05	-82.5	187,830	-0.04%	大買/大賣/
2021/05/31	472.1	21.87	494.2	22.93	23.40	-22.1	180,490	-0.01%	大買/大賣/
2021/05/28	95.2	21.14	124.5	21.20	21.30	-29.3	175,194	-0.02%	大賣/
2021/05/27	76.2	20.23	35.2	20.44	20.20	41	172,741	0.02%
2021/05/26	78.4	20.62	12.2	20.62	20.20	66.2	171,745	0.04%
2021/05/25	66.3	20.83	104.4	20.96	20.80	-38.1	172,667	-0.02%	大賣/
2021/05/24	86.1	18.97	300.2	19.14	19.70	-214.1	171,172	-0.13%	大賣/鉅額交易
2021/05/21	81.2	19.35	55.1	19.70	19.20	26.1	168,330	0.02%
2021/05/20	136.1	19.16	60.5	19.46	18.80	75.6	166,761	0.05%	大買/
2021/05/19	336.6	19.36	42.6	19.35	19.65	293.9	164,667	0.18%	大買/鉅額交易
2021/05/18	11.2	17.23	36.2	17.86	17.90	-25.1	162,294	-0.02%
2021/05/17	110	17.60	73	16.96	16.30	37	163,142	0.02%	大買/
2021/05/14	64.8	18.17	21	18.14	17.95	43.8	160,995	0.03%
2021/05/13	48	17.40	39	17.36	17.75	9.1	163,731	0.01%
2021/05/12	61.5	18.95	32.3	19.22	18.60	29.2	166,531	0.02%
2021/05/11	53	20.75	24.2	20.89	20.65	28.8	166,352	0.02%
2021/05/10	34.9	22.87	26	22.97	22.90	8.9	166,427	0.01%
2021/05/07	2.4	22.43	37.3	22.59	23.40	-34.9	166,980	-0.02%
2021/05/06	75	21.84	41.2	22.25	21.30	33.8	166,794	0.02%
2021/05/05	57.3	23.64	168	23.19	23.50	-110.7	166,123	-0.07%	大賣/鉅額交易
2021/05/04	28.2	24.17	161	24.18	23.65	-132.8	166,468	-0.08%	大賣/鉅額交易
2021/05/03	133.3	26.53	110	26.39	26.25	23.4	166,838	0.01%	大買/大賣/
2021/04/29	333.6	29.32	277.3	29.67	29.15	56.3	165,710	0.03%	大買/大賣/
2021/04/28	150	27.72	199.7	28.39	28.85	-49.7	160,333	-0.03%	大買/大賣/
2021/04/27	106.6	25.66	134.8	25.87	26.25	-28.2	154,945	-0.02%	大買/大賣/
2021/04/26	91.4	24.29	58.9	24.42	24.20	32.5	150,596	0.02%
2021/04/23	266.4	22.60	263.1	23.47	23.95	3.3	146,878	0.00%	大買/大賣/
2021/04/22	514	22.59	188	22.69	22.50	326	140,627	0.23%	大買/大賣/鉅額交易
2021/04/21	58.8	20.09	107.2	20.63	21.15	-48.4	131,819	-0.04%	大賣/
2021/04/20	40.8	18.84	126.8	19.00	19.25	-86	130,292	-0.07%	大賣/
2021/04/19	203.3	18.76	98.9	18.74	18.90	104.4	129,559	0.08%	大買/鉅額交易
2021/04/16	61.8	18.34	83.2	18.37	18.60	-21.4	127,514	-0.02%
2021/04/15	172.8	18.34	79.8	18.31	18.20	93	126,478	0.07%	大買/
2021/04/14	94.5	18.26	276	18.24	18.30	-181.6	124,728	-0.15%	大賣/鉅額交易
2021/04/13	129	19.10	175.9	18.99	18.55	-46.9	121,260	-0.04%	大買/大賣/
2021/04/12	49.6	18.31	58.2	18.53	18.85	-8.6	115,421	-0.01%
2021/04/09	82.9	17.16	153	16.97	17.15	-70.1	112,717	-0.06%	大賣/
2021/04/08	104	16.49	111.5	16.55	16.50	-7.5	110,854	-0.01%	大買/大賣/
2021/04/07	105.5	15.96	134.1	16.06	16.40	-28.6	109,735	-0.03%	大買/大賣/
2021/04/06	65.6	15.80	89.3	15.81	15.65	-23.7	108,193	-0.02%
2021/04/01	23.2	15.49	17	15.56	15.70	6.2	107,678	0.01%
2021/03/31	27.1	15.52	27	15.45	15.40	0.1	106,907	0.00%
2021/03/30	210.6	15.35	50.8	15.31	15.65	159.8	105,416	0.15%	大買/鉅額交易
2021/03/29	45	14.81	137.6	14.93	15.15	-92.6	98,553	-0.09%	大賣/
2021/03/26	29.5	13.79	459.4	13.80	13.80	-430	95,196	-0.45%	大賣/鉅額交易
2021/03/25	305.7	13.57	30.5	13.66	13.45	275.2	94,588	0.29%	大買/鉅額交易
2021/03/24	26	13.47	96	13.50	13.65	-70	93,874	-0.07%
2021/03/23	31.1	13.44	38.5	13.58	13.20	-7.4	92,716	-0.01%
2021/03/22	158	13.15	73	13.04	13.25	85	91,335	0.09%	大買/
2021/03/19	27.3	12.67	4.2	12.69	12.70	23.1	91,556	0.03%
2021/03/18	6.8	12.87	40.6	12.88	12.85	-33.8	94,542	-0.04%
2021/03/17	0.8	12.72	2	12.83	12.75	-1.2	96,454	0.00%
2021/03/16	59	12.71	47	12.72	12.70	12	99,621	0.01%
2021/03/15	6	12.70	0.6	12.65	12.65	5.4	102,359	0.01%
2021/03/12	5	12.80	8	12.84	12.80	-3	104,727	0.00%
2021/03/11	10.8	12.85	16	12.88	12.85	-5.2	111,263	0.00%
2021/03/10	7.7	12.53	18	12.63	12.60	-10.3	117,133	-0.01%
2021/03/09	5.2	12.18	11.2	12.21	12.35	-6	119,843	-0.01%
2021/03/08	16.5	12.35	4.8	12.48	12.20	11.7	123,503	0.01%
2021/03/05	106	12.28	51.3	12.40	12.25	54.7	128,008	0.04%	大買/
2021/03/04	28	12.65	26.8	12.65	12.60	1.2	129,789	0.00%
2021/03/03	26	12.67	23	12.79	12.90	3	129,956	0.00%
2021/03/02	102	13.06	61.7	13.09	12.65	40.3	129,753	0.03%	大買/
2021/02/26	36	13.31	34.3	13.47	13.20	1.7	129,022	0.00%
2021/02/25	270.9	13.81	212.8	13.83	13.70	58.1	127,918	0.05%	大買/大賣/
2021/02/24	151	13.69	78.5	13.72	13.40	72.5	124,477	0.06%	大買/
2021/02/23	71.8	13.31	47.5	13.34	13.40	24.3	121,039	0.02%
2021/02/22	42	13.27	156	13.30	13.25	-114	120,120	-0.09%	大賣/鉅額交易
2021/02/19	124.4	12.99	30.2	13.05	13.00	94.3	118,117	0.08%	大買/
2021/02/18	35.4	12.69	16	12.61	12.75	19.4	116,023	0.02%
2021/02/17	36.5	12.81	2	12.80	12.75	34.5	115,120	0.03%
2021/02/05	27.4	13.01	21	13.02	12.85	6.4	114,076	0.01%
2021/02/04	31.1	13.03	64.1	13.32	13.00	-33	113,295	-0.03%
2021/02/03	55.1	12.93	351.6	12.95	13.05	-296.5	110,178	-0.27%	大賣/鉅額交易
2021/02/02	29.6	12.47	78	12.43	12.40	-48.4	106,475	-0.05%
2021/02/01	18.3	12.29	21	12.34	12.30	-2.7	105,949	0.00%
2021/01/29	23.8	12.10	33	12.23	12.10	-9.2	107,088	-0.01%
2021/01/28	47.2	11.78	4	11.81	11.85	43.2	106,842	0.04%
2021/01/27	13.8	12.24	12	12.26	12.10	1.8	107,419	0.00%
2021/01/26	47.5	12.74	39	12.77	12.45	8.5	107,066	0.01%
2021/01/25	33.9	12.47	48	12.56	12.60	-14.1	105,774	-0.01%
2021/01/22	14.4	12.25	25	12.34	12.40	-10.6	105,871	-0.01%
2021/01/21	40.8	12.38	20.7	12.34	12.20	20.1	107,119	0.02%
2021/01/20	87.7	12.32	38.5	12.46	11.95	49.2	107,216	0.05%
2021/01/19	15.1	12.24	88	12.42	12.40	-72.9	108,780	-0.07%
2021/01/18	38.6	12.19	25	12.17	12.10	13.6	112,161	0.01%
2021/01/15	47.3	12.49	48.5	12.53	12.35	-1.2	111,455	0.00%
2021/01/14	52.6	12.73	13.8	12.78	12.70	38.8	110,046	0.04%
2021/01/13	123.1	12.88	224.1	12.65	12.60	-101	109,478	-0.09%	大買/大賣/
2021/01/12	89.3	12.41	40.3	12.54	12.10	49	106,865	0.05%
2021/01/11	12	12.28	30	12.32	12.35	-18	105,194	-0.02%
2021/01/08	5.9	11.77	12.3	11.79	11.95	-6.4	104,587	-0.01%
2021/01/07	12.2	12.14	20.2	12.21	12.05	-8	104,360	-0.01%
2021/01/06	33.9	11.81	42	11.78	11.80	-8.1	104,398	-0.01%
2021/01/05	17.3	12.11	36	12.05	12.15	-18.7	103,615	-0.02%
2021/01/04	11	12.34	33	12.39	12.35	-22	103,539	-0.02%
2020/12/31	111	12.36	70.9	12.37	12.30	40.1	103,244	0.04%	大買/
2020/12/30	83	12.84	16.1	12.86	12.80	66.9	102,074	0.07%
2020/12/29	125.3	13.27	73.6	13.34	13.25	51.7	101,536	0.05%	大買/
2020/12/28	27.1	13.07	106.3	13.06	13.15	-79.2	100,354	-0.08%	大賣/
2020/12/25	210.8	12.95	239.3	12.74	12.80	-28.5	98,475	-0.03%	大買/大賣/
2020/12/24	12	12.59	26	12.66	12.60	-14	97,383	-0.01%
2020/12/23	24.4	12.39	8	12.45	12.35	16.4	96,554	0.02%
2020/12/22	38.3	12.67	43	12.66	12.35	-4.7	96,480	0.00%
2020/12/21	16.3	12.42	41.6	12.27	12.55	-25.3	95,975	-0.03%
2020/12/18	32.8	12.67	25	12.64	12.60	7.8	94,785	0.01%
2020/12/17	14.1	12.85	44	12.92	12.95	-29.9	94,170	-0.03%
2020/12/16	21.1	12.81	17.1	12.93	12.85	4	93,799	0.00%
2020/12/15	20.5	12.95	27.8	13.04	12.65	-7.3	92,965	-0.01%
2020/12/14	169.6	13.38	157.5	13.37	13.20	12.1	91,334	0.01%	大買/大賣/
2020/12/11	86.3	13.30	101	13.12	12.95	-14.7	88,457	-0.02%	大賣/
2020/12/10	129.6	13.41	143.7	13.32	13.25	-14.1	86,829	-0.02%	大買/大賣/
2020/12/09	30.7	12.98	71.1	12.93	13.20	-40.4	84,724	-0.05%
2020/12/08	100.6	12.87	151	12.87	12.80	-50.5	87,771	-0.06%	大賣/
2020/12/07	210	12.74	376.8	12.71	12.60	-166.8	89,206	-0.19%	大買/大賣/鉅額交易
2020/12/04	137.8	12.16	158	12.24	12.50	-20.2	83,370	-0.02%	大買/大賣/
2020/12/03	47.3	11.54	41.2	11.51	11.45	6.1	77,395	0.01%
2020/12/02	76	11.24	256.5	11.29	11.50	-180.5	75,026	-0.24%	大賣/鉅額交易
2020/12/01	45.4	10.67	439	10.73	10.80	-393.6	73,886	-0.53%	大賣/鉅額交易
2020/11/30	50	10.08	152	10.03	10.05	-102	72,835	-0.14%	大賣/鉅額交易
2020/11/27	15.2	9.86	27.1	9.86	9.83	-11.9	70,966	-0.02%
2020/11/26	30.1	9.71	42	9.72	9.74	-12	70,438	-0.02%
2020/11/25	7	9.64	18	9.71	9.63	-11	70,341	-0.02%
2020/11/24	8	9.56	12	9.57	9.54	-4	70,215	-0.01%
2020/11/23	4.6	9.44	19	9.48	9.47	-14.4	72,278	-0.02%
2020/11/20	49.4	9.39	21	9.41	9.38	28.4	72,252	0.04%
2020/11/19	0	0.00	23	9.50	9.50	-23	73,259	-0.03%
2020/11/18	7	9.34	36	9.38	9.36	-29	73,179	-0.04%
2020/11/17	16	9.30	2.1	9.26	9.30	14	73,967	0.02%
2020/11/16	8.1	9.43	13.2	9.44	9.38	-5.1	75,325	-0.01%
2020/11/13	12	9.27	34	9.34	9.37	-22	76,720	-0.03%
2020/11/12	13	9.30	28	9.34	9.22	-15	77,574	-0.02%
2020/11/11	31	9.40	40	9.41	9.36	-9	78,530	-0.01%
2020/11/10	49	9.61	13	9.57	9.52	36	80,040	0.04%
2020/11/09	2	9.57	257	9.69	9.59	-255	79,424	-0.32%	大賣/鉅額交易
2020/11/06	20	9.63	12.7	9.68	9.52	7.3	79,035	0.01%
2020/11/05	8	9.54	110	9.60	9.60	-102	77,032	-0.13%	大賣/鉅額交易
2020/11/04	13.7	9.54	12	9.55	9.49	1.7	76,316	0.00%
2020/11/03	12	9.38	71	9.32	9.40	-59	75,541	-0.08%
2020/11/02	16	9.17	3	9.20	9.22	13	76,211	0.02%
2020/10/30	26	9.41	1	9.21	9.15	25	78,505	0.03%
2020/10/29	35	9.20	60	9.53	9.51	-25	79,248	-0.03%
2020/10/28	46	9.68	47	9.54	9.40	-1	77,512	0.00%
2020/10/27	405	9.71	8	9.67	9.65	397	76,397	0.52%	大買/鉅額交易
2020/10/26	180	9.96	189	9.93	10.15	-9	73,390	-0.01%	大買/大賣/
2020/10/23	1	9.23	33	9.24	9.28	-32	68,808	-0.05%
2020/10/22	2	9.10	0	0.00	9.11	2	68,779	0.00%
2020/10/21	65	9.21	7	9.28	9.10	58	69,125	0.08%
2020/10/20	8	9.06	1	9.05	9.07	7	69,427	0.01%
2020/10/19	0	0.00	52	9.11	9.09	-52	71,893	-0.07%
2020/10/16	10	8.93	12	9.11	8.98	-2	73,994	0.00%
2020/10/15	7	9.14	19	9.12	9.11	-12	74,709	-0.02%
2020/10/14	23	9.18	24	9.20	9.11	-1	74,511	0.00%
2020/10/13	8	9.05	49	9.10	9.10	-41	73,837	-0.06%
2020/10/12	5	9.03	2	9.06	9.01	3	73,373	0.00%
2020/10/08	9	8.98	70	9.02	9.00	-61	72,880	-0.08%
2020/10/07	3	8.97	11	9.00	9.02	-8	72,659	-0.01%
2020/10/06	10	8.92	29	8.96	9.02	-19	72,111	-0.03%
2020/10/05	20	8.85	64	8.96	8.75	-44	71,536	-0.06%
2020/09/30	11	8.43	6	8.40	8.48	5	70,465	0.01%
2020/09/29	4	8.32	23	8.25	8.27	-19	70,393	-0.03%
2020/09/28	7	8.23	1	8.23	8.22	6	70,370	0.01%
2020/09/25	20	8.18	25	8.19	8.13	-5	70,769	-0.01%
2020/09/24	86	8.51	89	8.46	8.40	-3	70,084	0.00%
2020/09/23	20	8.95	3	8.95	8.90	17	69,144	0.02%
2020/09/22	17	8.98	18	9.01	9.01	-1	68,795	0.00%
2020/09/21	209	9.12	37	9.14	9.02	172	68,398	0.25%	大買/鉅額交易
2020/09/18	112	9.02	14.6	9.03	9.04	97.4	67,737	0.14%	大買/
2020/09/17	21	8.97	27	9.01	9.04	-6	67,579	-0.01%
2020/09/16	64	8.96	42	8.98	8.89	22	67,249	0.03%
2020/09/15	71	9.17	31	9.10	9.05	40	66,450	0.06%
2020/09/14	64	9.23	19	9.19	9.16	45	65,823	0.07%
2020/09/11	165	9.72	45	9.73	9.37	120	64,872	0.18%	大買/鉅額交易
2020/09/10	2	9.57	99	9.66	9.69	-97	59,009	-0.16%
2020/09/09	11	8.67	21	8.80	8.81	-10	55,050	-0.02%
2020/09/08	7	8.73	14	8.71	8.73	-7	54,109	-0.01%
2020/09/07	13	8.67	22	8.69	8.62	-9	53,593	-0.02%
2020/09/04	92	8.78	14	8.77	8.75	78	53,054	0.15%
2020/09/03	87	8.85	1,697.2	8.59	8.95	-1,610.2	50,714	-3.18%	大賣/鉅額交易
2020/09/02	6	8.24	508	8.24	8.26	-502	47,165	-1.06%	大賣/鉅額交易
2020/09/01	0	0.00	1,003	8.15	8.22	-1,003	47,060	-2.13%	大賣/鉅額交易
2020/08/31	38	8.10	846.1	8.07	8.04	-808.1	46,996	-1.72%	大賣/鉅額交易
2020/08/28	1,006	8.05	5	8.03	8.06	1,001	46,982	2.13%	大買/鉅額交易
2020/08/27	1,634	8.22	32	8.19	8.20	1,602	47,495	3.37%	大買/鉅額交易
2020/08/26	402	8.00	7	7.92	7.95	395	44,841	0.88%	大買/鉅額交易
2020/08/25	16	7.98	2	7.97	7.92	14	44,419	0.03%
2020/08/24	7	7.93	0	0.00	7.83	7	43,148	0.02%
2020/08/21	1,007.4	8.05	20	7.91	7.86	987.4	42,790	2.31%	大買/鉅額交易
2020/08/20	17	7.88	4	7.89	7.89	13	41,796	0.03%
2020/08/19	5	8.35	19	8.46	8.43	-14	40,109	-0.03%
2020/08/18	20	8.30	15	8.36	8.20	5	38,429	0.01%
2020/08/17	31	8.18	10	8.30	8.20	21	37,205	0.06%
2020/08/14	30	8.05	73	8.21	8.30	-43	35,660	-0.12%
2020/08/13	0	0.00	16	7.71	7.65	-16	33,352	-0.05%
2020/08/12	5	7.84	5	7.74	7.70	0	33,278	0.00%
2020/08/11	14	7.68	0	0.00	7.66	14	33,033	0.04%
2020/08/10	12	7.75	10	7.71	7.71	2	32,763	0.01%
2020/08/07	31	7.79	8	7.85	7.72	23	32,445	0.07%
2020/08/06	51	8.09	164	8.15	8.00	-113	31,654	-0.36%	大賣/鉅額交易
2020/08/05	53	7.93	77	7.99	8.01	-24	30,288	-0.08%
2020/08/04	4	7.62	60	7.60	7.67	-56	27,915	-0.20%
2020/08/03	57	6.96	0	0.00	6.98	57	25,929	0.22%
2020/07/31	25	7.02	2	6.97	6.92	23	25,913	0.09%
2020/07/30	6	7.03	11	7.02	7.03	-5	25,525	-0.02%
2020/07/29	12	6.78	3	6.77	6.77	9	25,209	0.04%
2020/07/28	12	6.91	10	6.78	6.76	2	25,165	0.01%
2020/07/27	39	7.06	9	7.09	7.00	30	24,787	0.12%
2020/07/24	44	7.37	7	7.31	7.17	37	24,487	0.15%
2020/07/23	37	7.83	36	7.92	7.62	1	23,626	0.00%
2020/07/22	27	7.43	38	7.63	7.70	-11	21,353	-0.05%
2020/07/21	18	7.04	40	6.91	7.00	-22	19,001	-0.12%
2020/07/20	0	0.00	6	6.60	6.60	-6	17,841	-0.03%
2020/07/17	2	6.46	0	0.00	6.49	2	17,932	0.01%
2020/07/16	5	6.54	7	6.52	6.53	-2	18,142	-0.01%
2020/07/15	1	6.61	20	6.55	6.52	-19	18,305	-0.10%
2020/07/14	2	6.54	2	6.57	6.53	0	20,709	0.00%
2020/07/13	2	6.60	32	6.62	6.62	-30	20,849	-0.14%
2020/07/10	51	6.55	2	6.54	6.50	49	20,971	0.23%
2020/07/09	0	0.00	35	6.70	6.67	-35	20,946	-0.17%
2020/07/08	11	6.66	0	0.00	6.73	11	21,034	0.05%
2020/07/07	0	0.00	2	6.67	6.66	-2	21,059	-0.01%
2020/07/06	37	6.68	58	6.74	6.68	-21	21,020	-0.10%
2020/07/03	7	6.48	30	6.49	6.49	-23	20,533	-0.11%
2020/07/02	0	0.00	55	6.56	6.55	-55	20,708	-0.27%
2020/07/01	1	6.49	1	6.47	6.48	0	21,032	0.00%
2020/06/30	63	6.49	0	0.00	6.48	63	21,772	0.29%
2020/06/23	2	6.61	1	6.64	6.61	1	21,947	0.00%
2020/06/19	0	0.00	50	6.71	6.55	-50	22,019	-0.23%
2020/06/18	10	6.61	41	6.61	6.61	-31	21,905	-0.14%
2020/06/17	0	0.00	12	6.46	6.50	-12	21,679	-0.06%
2020/06/16	0	0.00	6	6.38	6.39	-6	21,828	-0.03%
2020/06/15	12	6.27	0	0.00	6.25	12	22,250	0.05%
2020/06/12	32	6.29	2	6.23	6.33	30	22,344	0.13%
2020/06/11	11	6.60	10	6.58	6.41	1	22,477	0.00%
2020/06/10	0	0.00	10	6.65	6.60	-10	22,375	-0.04%
2020/06/09	77	6.55	7	6.56	6.50	70	22,356	0.31%
2020/06/08	12	6.54	21	6.56	6.51	-9	22,518	-0.04%
2020/06/05	1	6.44	20	6.44	6.44	-19	22,099	-0.09%
2020/06/04	42	6.33	3	6.34	6.29	39	21,715	0.18%
2020/06/03	40	6.46	70	6.39	6.44	-30	21,271	-0.14%
2020/06/02	33	6.08	10	6.10	6.05	23	19,999	0.12%
2020/06/01	1	5.96	5	6.01	6.00	-4	20,022	-0.02%
2020/05/29	12	5.90	0	0.00	5.90	12	20,127	0.06%
2020/05/28	5	6.01	1	6.07	5.94	4	20,476	0.02%
2020/05/27	1	5.98	0	0.00	5.98	1	20,655	0.00%
2020/05/26	0	0.00	12	5.96	5.95	-12	20,958	-0.06%
2020/05/25	2.5	5.85	0	0.00	5.87	2.5	21,087	0.01%
2020/05/22	2	5.95	0	0.00	5.94	2	21,169	0.01%
2020/05/21	4.4	6.01	0	0.00	6.01	4.4	21,345	0.02%
2020/05/20	4	6.08	0	0.00	6.00	4	21,384	0.02%
2020/05/19	1	6.00	0	0.00	6.02	1	21,398	0.00%
2020/05/18	9	5.94	0	0.00	5.93	9	21,415	0.04%
2020/05/15	3	5.96	0	0.00	6.00	3	21,490	0.01%
2020/05/14	9	6.07	0	0.00	6.02	9	21,669	0.04%
2020/05/13	8	6.16	0	0.00	6.17	8	21,788	0.04%
2020/05/12	0	0.00	1	6.26	6.24	-1	21,921	0.00%
2020/05/11	1	6.30	0	0.00	6.30	1	21,887	0.00%
2020/05/08	1	6.30	6	6.32	6.29	-5	21,617	-0.02%
2020/05/07	0	0.00	2	6.21	6.28	-2	21,867	-0.01%
2020/05/06	3	6.17	0	0.00	6.17	3	21,963	0.01%
2020/05/05	7	6.22	0	0.00	6.21	7	22,112	0.03%
2020/05/04	6	6.15	14	6.18	6.19	-8	22,477	-0.04%
2020/04/30	0	0.00	10	6.32	6.32	-10	22,841	-0.04%
2020/04/29	0	0.00	95	6.22	6.26	-95	23,607	-0.40%
2020/04/28	10	6.20	0	0.00	6.20	10	24,198	0.04%
2020/04/27	85	6.26	16	6.21	6.24	69	25,148	0.27%
2020/04/24	1	6.07	0	0.00	6.06	1	26,845	0.00%
2020/04/22	16	5.91	16	5.97	6.08	0	27,149	0.00%
2020/04/21	15	6.08	0	0.00	6.02	15	27,247	0.06%
2020/04/20	10	6.21	10	6.15	6.13	0	27,460	0.00%
2020/04/17	20	6.36	3	6.54	6.20	17	28,226	0.06%
2020/04/16	5	6.14	0	0.00	6.21	5	25,867	0.02%
2020/04/15	18	6.22	25.1	6.23	6.28	-7.1	25,942	-0.03%
2020/04/14	5	6.11	4	6.04	6.12	1	26,088	0.00%
2020/04/13	10	5.97	10	6.03	5.98	0	26,223	0.00%
2020/04/10	10	5.89	0	0.00	5.92	10	26,495	0.04%
2020/04/09	1	5.82	1	5.79	5.81	0	26,787	0.00%
2020/04/08	0	0.00	1	5.76	5.80	-1	26,770	0.00%
2020/04/07	18	5.72	2	5.82	5.67	16	26,755	0.06%
2020/04/06	3	5.72	2	5.74	5.64	1	26,630	0.00%
2020/04/01	6	5.52	51	5.54	5.68	-45	26,499	-0.17%
2020/03/31	3	5.20	2	5.32	5.18	1	25,958	0.00%
2020/03/30	33	5.16	10	5.22	5.23	23	26,992	0.09%
2020/03/27	9	5.38	18	5.40	5.31	-9	27,042	-0.03%
2020/03/26	20	5.25	14	5.23	5.26	6	27,026	0.02%
2020/03/25	0	0.00	10	5.20	5.25	-10	27,403	-0.04%
2020/03/24	19	5.01	3	5.03	4.94	16	28,221	0.06%
2020/03/23	9	4.85	0	0.00	4.86	9	28,658	0.03%
2020/03/20	3	5.04	17	5.09	5.10	-14	29,560	-0.05%
2020/03/19	4	4.79	5.1	4.95	4.66	-1.1	30,898	0.00%
2020/03/18	5	5.24	0	0.00	5.17	5	31,962	0.02%
2020/03/17	5	5.31	0	0.00	5.29	5	32,560	0.02%
2020/03/16	7	5.67	4	5.66	5.49	3	33,784	0.01%
2020/03/13	13	5.70	6	5.70	5.86	7	36,065	0.02%
2020/03/12	19	6.18	69	6.16	6.06	-50	37,130	-0.13%
2020/03/10	20	6.83	40	6.76	6.88	-20	36,595	-0.05%
2020/03/09	5	6.98	12	6.87	6.75	-7	36,532	-0.02%
2020/03/06	1	6.95	0	0.00	6.98	1	36,555	0.00%
2020/03/04	10	6.92	15	6.98	7.03	-5	37,764	-0.01%
2020/03/03	22	6.92	20	6.85	6.94	2	37,815	0.01%
2020/03/02	5	6.76	15	6.60	6.72	-10	38,050	-0.03%
2020/02/27	43	6.69	12	6.80	6.59	31	37,861	0.08%
2020/02/26	0	0.00	20	6.92	6.88	-20	37,698	-0.05%
2020/02/25	30	6.94	0	0.00	6.97	30	37,531	0.08%
2020/02/24	13	7.11	0	0.00	7.02	13	37,438	0.03%
2020/02/21	30	7.14	0	0.00	7.10	30	37,189	0.08%
2020/02/19	0	0.00	10	7.18	7.20	-10	37,098	-0.03%
2020/02/18	1	7.21	11	7.20	7.15	-10	37,130	-0.03%
2020/02/17	10	7.07	57	7.05	7.05	-47	37,072	-0.13%
2020/02/14	1	7.22	0	0.00	7.20	1	36,933	0.00%
2020/02/13	28	7.43	0	0.00	7.31	28	36,743	0.08%
2020/02/11	5	7.46	1	7.46	7.48	4	36,739	0.01%
2020/02/10	103	7.56	100	7.52	7.50	3	36,769	0.01%	大買/
2020/02/07	3	7.57	0	0.00	7.51	3	36,677	0.01%
2020/02/05	18	7.64	2	7.72	7.59	16	37,075	0.04%
2020/02/04	0	0.00	2	7.68	7.64	-2	36,723	-0.01%
2020/02/03	34	7.25	101	7.24	7.62	-67	36,309	-0.18%	大賣/
2020/01/31	70	7.43	0	0.00	7.50	70	35,306	0.20%
2020/01/30	71	7.58	6	7.60	7.55	65	34,571	0.19%
2020/01/20	73	8.45	60	8.48	8.38	13	33,423	0.04%
2020/01/17	0	0.00	266	8.15	8.18	-266	31,390	-0.85%	大賣/鉅額交易
2020/01/16	0	0.00	51	8.12	8.11	-51	31,126	-0.16%
2020/01/15	0	0.00	13	8.15	8.11	-13	31,064	-0.04%
2020/01/14	0	0.00	493	8.15	8.12	-493	30,873	-1.60%	大賣/鉅額交易
2020/01/13	7	8.13	43	8.15	8.14	-36	30,454	-0.12%
2020/01/10	0	0.00	22	7.89	7.85	-22	29,976	-0.07%
2020/01/09	20	7.78	0	0.00	7.77	20	29,873	0.07%
2020/01/08	70	7.84	13	7.76	7.81	57	29,742	0.19%
2020/01/07	59	7.80	10	7.85	7.84	49	29,419	0.17%
2020/01/06	190	7.96	66	7.89	7.80	124	29,317	0.42%	大買/鉅額交易
2020/01/03	61	8.02	3	8.01	8.01	58	29,171	0.20%
2020/01/02	1	8.11	7	8.11	8.09	-6	28,748	-0.02%
2019/12/31	0	0.00	11	8.14	8.09	-11	28,571	-0.04%
2019/12/30	0	0.00	60	8.08	8.09	-60	28,388	-0.21%
2019/12/27	10	8.10	260	8.11	8.09	-250	28,294	-0.88%	大賣/鉅額交易
2019/12/26	0	0.00	6	8.07	8.06	-6	28,025	-0.02%
2019/12/25	120	8.17	7	8.17	8.09	113	27,904	0.40%	大買/鉅額交易
2019/12/23	2	7.93	1	7.96	7.96	1	27,090	0.00%
2019/12/20	3	7.99	11	8.00	7.95	-8	27,025	-0.03%
2019/12/19	343	7.90	12	7.95	7.85	331	26,617	1.24%	大買/鉅額交易
2019/12/18	112	8.07	5	8.13	8.10	107	25,626	0.42%	大買/鉅額交易
2019/12/17	142	8.07	18	8.08	8.07	124	25,955	0.48%	大買/鉅額交易
2019/12/16	95	8.11	123	8.24	8.21	-28	25,081	-0.11%	大賣/
2019/12/13	18	7.85	25	7.89	7.97	-7	23,446	-0.03%
2019/12/12	16	7.67	62	7.68	7.69	-46	21,940	-0.21%
2019/12/11	64	7.71	67	7.66	7.67	-3	21,286	-0.01%
2019/12/10	42	7.55	411	7.56	7.61	-369	19,895	-1.85%	大賣/鉅額交易
2019/12/09	25	6.98	16.6	7.01	7.00	8.4	17,308	0.05%
2019/12/05	225	6.72	0	0.00	6.71	225	15,974	1.41%	大買/鉅額交易
2019/12/04	85	6.74	10	6.75	6.76	75	16,171	0.46%
2019/12/03	2	6.67	6	6.67	6.73	-4	16,323	-0.02%
2019/12/02	107	6.83	106	6.79	6.75	1	16,617	0.01%	大買/大賣/
2019/11/29	76	6.82	25.7	6.77	6.87	50.3	16,172	0.31%
2019/11/28	1	6.71	28	6.70	6.71	-27	15,527	-0.17%
2019/11/27	2	6.70	52	6.66	6.69	-50	15,853	-0.32%
2019/11/26	2	6.56	0	0.00	6.52	2	15,658	0.01%
2019/11/21	0	0.00	0	6.40	6.42	0	17,061	0.00%
2019/11/20	0	0.00	2	6.48	6.47	-2	17,460	-0.01%
2019/11/19	0	0.00	20	6.48	6.47	-20	17,520	-0.11%
2019/11/18	22	6.46	0	0.00	6.48	22	17,621	0.12%
2019/11/15	2	6.51	0	0.00	6.45	2	17,850	0.01%
2019/11/14	0	0.00	32.3	6.38	6.36	-32.3	18,062	-0.18%
2019/11/13	5	6.44	0	0.00	6.39	5	18,322	0.03%
2019/11/12	32	6.49	0	0.00	6.46	32	18,273	0.18%
2019/11/11	41	6.51	15	6.49	6.47	26	18,280	0.14%
2019/11/08	44	6.73	45	6.71	6.67	-1	18,110	-0.01%
2019/11/07	0	0.00	2	6.82	6.73	-2	18,185	-0.01%
2019/11/06	33	6.66	19.2	6.76	6.74	13.9	18,870	0.07%
2019/11/05	30	6.79	22	6.81	6.73	8	18,706	0.04%
2019/11/04	4	6.73	76	6.68	6.73	-72	18,606	-0.39%
2019/11/01	0	0.00	2.2	6.54	6.50	-2.2	18,372	-0.01%
2019/10/31	23	6.48	0	0.00	6.48	23	18,537	0.12%
2019/10/30	5	6.54	0	0.00	6.54	5	18,554	0.03%
2019/10/29	11	6.58	0	0.00	6.54	11	18,676	0.06%
2019/10/28	8	6.56	0	0.00	6.54	8	18,937	0.04%
2019/10/25	44	6.55	2	6.56	6.56	42	19,303	0.22%
2019/10/23	22	6.64	0	0.00	6.57	22	19,625	0.11%
2019/10/22	10.8	6.67	31	6.66	6.68	-20.2	19,620	-0.10%
2019/10/21	3	6.61	2	6.63	6.63	1	19,523	0.01%
2019/10/18	39	6.51	42.6	6.59	6.63	-3.6	19,439	-0.02%
2019/10/16	0	0.00	5	6.51	6.52	-5	19,131	-0.03%
2019/10/15	8	6.49	5	6.51	6.46	3	19,542	0.02%
2019/10/14	5	6.58	1	6.60	6.52	4	19,582	0.02%
2019/10/09	48	6.52	33	6.60	6.50	15	19,373	0.08%
2019/10/08	1	6.41	0	0.00	6.41	1	19,070	0.01%
2019/10/02	6	6.41	0	0.00	6.39	6	19,195	0.03%
2019/10/01	3	6.44	0	0.00	6.45	3	19,429	0.02%
2019/09/27	23	6.46	0	0.00	6.40	23	19,316	0.12%
2019/09/26	6	6.71	0	0.00	6.65	6	19,035	0.03%
2019/09/24	3	6.88	0.2	6.81	6.81	2.9	18,963	0.02%
2019/09/23	30	6.87	2	6.89	6.87	28	18,918	0.15%
2019/09/20	68	6.97	33	7.01	6.93	35	18,837	0.19%
2019/09/19	0	0.00	0	6.71	6.76	0	17,876	0.00%
2019/09/17	0	0.00	8	6.88	6.85	-8	19,106	-0.04%
2019/09/16	0	0.00	7	6.91	6.90	-7	19,678	-0.04%
2019/09/11	1	6.85	0	0.00	6.86	1	19,568	0.01%
2019/09/10	0	0.00	1	6.77	6.80	-1	19,464	-0.01%
2019/09/09	1	6.95	0	0.00	6.87	1	19,204	0.01%
2019/09/05	3	6.87	13	6.87	6.84	-10	18,892	-0.05%
2019/09/04	28	6.90	42	6.86	6.87	-14	18,593	-0.08%
2019/09/03	0	0.00	42	6.71	6.70	-42	18,201	-0.23%
2019/09/02	0	0.00	5	6.72	6.73	-5	18,129	-0.03%
2019/08/30	22	6.70	0	0.00	6.70	22	18,010	0.12%
2019/08/29	0	0.00	22	6.64	6.64	-22	17,498	-0.13%
2019/08/28	25	6.47	0	0.00	6.47	25	17,109	0.15%
2019/08/27	26	6.50	0	0.00	6.47	26	17,008	0.15%
2019/08/26	72	6.54	148	6.61	6.63	-76	16,624	-0.46%	大賣/
2019/08/23	2	6.32	36	6.21	6.34	-34	15,532	-0.22%
2019/08/22	44	6.23	40	6.14	6.14	4	15,156	0.03%
2019/08/21	21	6.23	0	0.00	6.22	21	15,165	0.14%
2019/08/20	37	6.19	40	6.22	6.14	-3	15,103	-0.02%
2019/08/19	5	6.18	44	6.19	6.22	-39	15,039	-0.26%
2019/08/16	41	6.07	5	6.07	6.08	36	14,795	0.24%
2019/08/14	10	6.04	0	0.00	5.98	10	14,555	0.07%
2019/08/13	50	6.04	0	0.00	6.01	50	14,566	0.34%
2019/08/08	132	6.18	707	6.19	6.32	-575	14,633	-3.93%	大買/大賣/鉅額交易
2019/08/07	13	5.92	233	5.91	5.77	-220	13,978	-1.57%	大賣/鉅額交易
2019/08/06	1	5.76	628	5.82	5.87	-627	14,341	-4.37%	大賣/鉅額交易
2019/08/05	56	6.04	433	6.01	5.99	-377	14,338	-2.63%	大賣/鉅額交易
2019/08/02	71	6.39	22	6.32	6.31	49	14,207	0.34%
2019/08/01	23	6.57	4	6.53	6.54	19	14,196	0.13%
2019/07/31	21	6.64	24	6.61	6.64	-3	14,184	-0.02%
2019/07/30	53	6.64	11	6.71	6.61	42	14,176	0.30%
2019/07/29	5	6.85	29	6.95	6.95	-24	14,538	-0.17%
2019/07/26	65	6.82	0	0.00	6.80	65	14,257	0.46%
2019/07/25	52	6.93	7	6.95	6.91	45	14,062	0.32%
2019/07/24	0	0.00	93	6.97	6.96	-93	14,087	-0.66%
2019/07/23	8	6.91	0	0.00	6.92	8	14,179	0.06%
2019/07/22	130	6.90	60	6.97	6.90	70	14,373	0.49%	大買/
2019/07/19	277	6.89	20	6.95	6.89	257	14,872	1.73%	大買/鉅額交易
2019/07/18	90	6.89	1	6.91	6.88	89	15,365	0.58%
2019/07/17	32	7.05	366.1	7.06	7.06	-334.1	15,473	-2.16%	大賣/鉅額交易
2019/07/16	30	6.87	0	0.00	6.86	30	15,240	0.20%
2019/07/15	20	6.79	0	0.00	6.79	20	15,370	0.13%
2019/07/12	10	6.86	0	0.00	6.83	10	16,124	0.06%
2019/07/11	6	6.82	19	6.80	6.90	-13	16,874	-0.08%
2019/07/10	170	6.74	0	0.00	6.73	170	18,928	0.90%	大買/鉅額交易
2019/07/09	255	6.72	25	6.73	6.72	230	20,312	1.13%	大買/鉅額交易
2019/07/08	5	6.75	20	6.85	6.76	-15	21,471	-0.07%
2019/07/05	25	6.79	72	6.77	6.80	-47	21,866	-0.21%
2019/07/04	84	6.67	26	6.66	6.67	58	22,271	0.26%
2019/07/03	3	6.61	70	6.62	6.65	-67	23,432	-0.29%
2019/07/02	47	6.62	0	0.00	6.62	47	23,905	0.20%
2019/07/01	0	0.00	36.2	6.65	6.65	-36.2	24,321	-0.15%
2019/06/28	90	6.61	0	0.00	6.60	90	24,220	0.37%
2019/06/27	86	6.64	38	6.63	6.65	48	24,175	0.20%
2019/06/25	121	6.53	2	6.63	6.52	119	24,253	0.49%	大買/鉅額交易
2019/06/24	306	6.56	0	0.00	6.56	306	23,653	1.29%	大買/鉅額交易
2019/06/21	75	6.72	199	6.81	6.69	-124	22,892	-0.54%	大賣/鉅額交易
2019/06/20	0	0.00	50.6	6.80	6.78	-50.6	22,248	-0.23%
2019/06/19	2	6.72	90	6.74	6.75	-88	22,239	-0.40%
2019/06/18	80	6.69	35	6.69	6.69	45	22,123	0.20%
2019/06/17	220	6.75	47	6.71	6.71	173	22,057	0.78%	大買/鉅額交易
2019/06/14	0	0.00	2	6.79	6.79	-2	22,010	-0.01%
2019/06/11	0	0.00	4	6.91	6.87	-4	21,971	-0.02%
2019/06/10	500	6.86	4	6.84	6.83	496	21,886	2.27%	大買/鉅額交易
2019/06/06	500	6.88	0	0.00	6.88	500	21,855	2.29%	大買/鉅額交易
2019/06/05	0	0.00	40	6.95	6.91	-40	21,802	-0.18%
2019/06/03	0	0.00	12	6.86	6.90	-12	21,823	-0.05%
2019/05/31	10	6.93	1	6.96	6.96	9	21,860	0.04%
2019/05/28	14	6.70	1	6.80	6.70	13	21,749	0.06%
2019/05/24	40	6.91	13	6.91	6.89	27	21,798	0.12%
2019/05/23	13	6.83	20	6.83	6.78	-7	21,665	-0.03%
2019/05/22	8	6.92	1	6.92	6.89	7	21,596	0.03%
2019/05/21	1	6.85	3	6.91	6.87	-2	21,603	-0.01%
2019/05/20	0.1	6.83	0	0.00	6.82	0.1	21,421	0.00%
2019/05/17	13	6.98	13	6.88	6.86	0	21,277	0.00%
2019/05/16	19	6.98	2	6.95	6.90	17	21,168	0.08%
2019/05/15	1	7.19	2	7.08	7.08	-1	20,990	0.00%
2019/05/14	3	7.10	6	7.12	7.07	-3	20,775	-0.01%
2019/05/13	1	6.98	1	6.99	6.89	0	20,399	0.00%
2019/05/10	3	7.18	0	0.00	7.06	3	20,230	0.01%
2019/05/09	5	7.06	0	0.00	7.06	5	20,315	0.02%
2019/05/07	1	7.40	0.4	7.33	7.37	0.6	20,084	0.00%
2019/05/06	7	7.44	5	7.35	7.33	2	20,029	0.01%
2019/05/03	6	7.89	0.9	7.87	7.89	5.1	19,421	0.03%
2019/05/02	0.8	7.91	0	0.00	7.95	0.8	19,321	0.00%
2019/04/30	11	7.99	1	7.96	7.99	10	19,213	0.05%
2019/04/29	1	8.04	1	8.02	7.94	0	19,116	0.00%
2019/04/26	1	8.04	0	0.00	8.03	1	18,914	0.01%
2019/04/25	0	0.00	59	8.23	8.17	-59	18,673	-0.32%
2019/04/22	21	8.29	1	8.23	8.11	20	17,296	0.12%
2019/04/19	0	0.00	16	8.10	8.22	-16	16,989	-0.09%
2019/04/18	6	8.18	7	8.31	8.08	-1	16,761	-0.01%
2019/04/17	9	8.39	2	8.32	8.36	7	16,042	0.04%
2019/04/16	13	8.49	8	8.28	8.22	5	15,284	0.03%
2019/04/15	10	7.93	47	8.21	8.30	-37	13,253	-0.28%
2019/04/12	15.5	7.40	2	7.55	7.55	13.5	11,916	0.11%
2019/04/11	1	7.20	3	7.28	7.18	-2	10,861	-0.02%
2019/04/10	3	7.29	209	7.17	7.25	-206	10,400	-1.98%	大賣/鉅額交易
2019/04/09	11	7.22	90	7.19	7.19	-79	9,776	-0.81%
2019/04/08	3	6.97	315	6.83	6.98	-312	8,706	-3.58%	大賣/鉅額交易
2019/04/03	260	6.64	0.2	6.63	6.63	259.8	8,321	3.12%	大買/鉅額交易
2019/04/02	0	6.75	20.4	6.77	6.77	-20.4	8,031	-0.25%
2019/04/01	1.5	6.79	30	6.82	6.80	-28.5	8,208	-0.35%
2019/03/28	20	6.90	0.6	6.73	6.77	19.4	8,454	0.23%
2019/03/27	0	0.00	40	6.98	6.97	-40	8,275	-0.48%
2019/03/26	1	6.98	30	7.00	6.99	-29	8,348	-0.35%
2019/03/25	11	6.90	2	6.91	6.93	9	8,331	0.11%
2019/03/22	9	6.93	53	6.95	6.93	-44	8,364	-0.53%
2019/03/21	105	6.91	0	0.00	6.91	105	8,375	1.25%	大買/鉅額交易
2019/03/20	0	0.00	8	6.95	6.92	-8	8,401	-0.10%
2019/03/19	81	6.92	0	0.00	6.92	81	8,461	0.96%
2019/03/18	64	6.90	0	0.00	6.90	64	8,487	0.75%
2019/03/15	50	6.91	0	0.00	6.90	50	8,563	0.58%
2019/03/14	43	6.91	0	0.00	6.86	43	8,593	0.50%
2019/03/12	0	7.03	0	0.00	7.07	0	8,664	0.00%
2019/03/07	0	0.00	1	7.12	7.10	-1	9,001	-0.01%
2019/03/04	0	0.00	1.2	7.03	7.05	-1.2	9,150	-0.01%
2019/02/27	1	7.08	0	0.00	7.09	1	9,228	0.01%
2019/02/25	0.5	7.04	34.6	7.01	7.08	-34.1	9,346	-0.37%
2019/02/22	2	6.98	10	6.96	6.95	-8	9,324	-0.09%
2019/02/21	12	6.94	4	7.01	6.94	8	9,283	0.09%
2019/02/20	4	6.82	2	6.82	6.90	2	9,222	0.02%
2019/02/18	6	6.76	5.2	6.76	6.76	0.9	9,273	0.01%
2019/02/15	1	6.70	0	0.00	6.71	1	9,337	0.01%
2019/02/14	0	0.00	2	6.82	6.80	-2	9,319	-0.02%
2019/02/12	2	6.72	6	6.79	6.76	-4	9,323	-0.04%
2019/02/11	0	0.00	2	6.86	6.81	-2	9,395	-0.02%
2019/01/30	32	6.86	20	6.90	6.85	12	9,401	0.13%
2019/01/25	0	0.00	120	7.08	7.08	-120	9,160	-1.31%	大賣/鉅額交易
2019/01/18	0	0.00	1	7.00	7.04	-1	9,415	-0.01%
2019/01/15	3	6.95	30	6.95	6.96	-27	10,047	-0.27%
2019/01/14	30	6.77	0	0.00	6.79	30	10,099	0.30%
2019/01/11	40	6.88	1	6.89	6.89	39	10,232	0.38%
2019/01/09	80	7.01	0	0.00	7.04	80	10,246	0.78%
2019/01/07	0	0.00	80	7.20	7.09	-80	10,323	-0.77%
2018/12/27	0	0.00	30	6.92	6.89	-30	11,033	-0.27%
2018/12/26	0	0.00	30	6.62	6.70	-30	11,062	-0.27%
2018/12/25	30	6.53	0	0.00	6.48	30	11,364	0.26%
2018/12/24	0	0.00	1	6.61	6.69	-1	11,319	-0.01%
2018/12/21	3	6.67	1	6.68	6.80	2	11,297	0.02%
2018/12/19	80	7.00	0	0.00	7.00	80	10,936	0.73%
2018/12/18	0	0.00	1	7.05	7.06	-1	10,883	-0.01%
2018/12/12	0	7.12	20	7.15	7.17	-20	10,988	-0.18%
2018/12/07	0	0.00	17	7.32	7.30	-17	10,875	-0.16%
2018/12/03	30	7.62	7	7.60	7.60	23	11,877	0.19%
2018/11/30	0	0.00	20	7.42	7.46	-20	11,793	-0.17%
2018/11/29	0	0.00	3	7.43	7.39	-3	11,667	-0.03%
2018/11/28	0	0.00	3.2	7.41	7.40	-3.2	11,550	-0.03%
2018/11/20	0	0.00	20	7.09	7.13	-20	11,140	-0.18%
2018/11/15	0	0.00	10	7.10	7.10	-10	11,186	-0.09%
2018/11/08	0	0.00	1	7.32	7.13	-1	11,687	-0.01%
2018/11/07	3	7.02	0	0.00	7.04	3	11,643	0.03%
2018/11/05	0	0.00	2	6.94	6.94	-2	11,993	-0.02%
2018/11/02	0	0.00	13	6.96	6.99	-13	12,339	-0.11%
2018/10/31	0	0.00	1	6.79	6.80	-1	12,840	-0.01%
2018/10/30	1	6.62	0	0.00	6.63	1	13,144	0.01%
2018/10/29	0	0.00	30	6.64	6.61	-30	13,195	-0.23%
2018/10/26	5	6.65	18	6.54	6.55	-13	13,196	-0.10%
2018/10/25	12	6.69	2	6.63	6.60	10	13,221	0.08%
2018/10/24	37	7.05	15	7.14	6.95	22	13,173	0.17%
2018/10/23	4	6.94	14	7.04	7.08	-10	13,239	-0.08%
2018/10/22	30	7.02	30	7.13	6.95	0	13,146	0.00%
2018/10/18	60	7.05	0	0.00	7.05	60	13,046	0.46%
2018/10/17	3	7.15	64	7.15	7.10	-61	13,119	-0.46%
2018/10/16	10	7.05	0	0.00	7.05	10	13,141	0.08%
2018/10/15	0	0.00	3	6.99	7.00	-3	13,152	-0.02%
2018/10/12	1	6.88	11	7.06	7.00	-10	13,076	-0.08%
2018/10/11	13	6.64	112	6.69	6.61	-99	12,800	-0.77%	大賣/
2018/10/05	1	7.15	43	7.17	7.15	-42	12,104	-0.35%
2018/10/04	4	7.20	15	7.20	7.23	-11	11,939	-0.09%
2018/10/03	17	7.13	0	0.00	7.13	17	11,871	0.14%
2018/10/02	4	7.36	0	0.00	7.31	4	11,714	0.03%
2018/10/01	6	7.47	0	0.00	7.45	6	12,016	0.05%
2018/09/27	30	7.57	0	0.00	7.52	30	12,216	0.25%
2018/09/26	4	7.52	0	0.00	7.53	4	12,454	0.03%
2018/09/21	0	0.00	0.1	7.40	7.45	-0.1	12,756	0.00%
2018/09/20	3	7.52	2	7.44	7.39	1	12,786	0.01%
2018/09/18	10	7.54	5	7.61	7.55	5	12,984	0.04%
2018/09/17	0	0.00	2	7.81	7.77	-2	12,986	-0.02%
2018/09/14	2	7.88	0	0.00	7.88	2	13,046	0.02%
2018/09/13	0	0.00	2	7.80	7.75	-2	13,361	-0.01%
2018/09/12	2	7.72	0	0.00	7.83	2	13,476	0.01%
2018/09/11	25	7.66	35	7.76	7.89	-10	13,576	-0.07%
2018/09/10	30	7.55	5	7.63	7.28	25	13,606	0.18%
2018/09/07	6	7.99	0	0.00	7.93	6	14,714	0.04%
2018/09/06	4	8.13	1	8.14	8.11	3	14,729	0.02%
2018/08/30	13	8.24	0	0.00	8.22	13	16,127	0.08%
2018/08/29	2	8.19	0	0.00	8.19	2	16,757	0.01%
2018/08/28	2	8.20	0	0.00	8.22	2	17,185	0.01%
2018/08/27	1	8.21	0	8.20	8.20	1	17,409	0.01%
2018/08/24	0	0.00	0.3	8.15	8.15	-0.3	17,525	0.00%
2018/08/23	2	8.22	7	8.25	8.20	-5	17,666	-0.03%
2018/08/22	7	8.20	0	0.00	8.19	7	17,862	0.04%
2018/08/21	1	8.17	0	0.00	8.17	1	18,129	0.01%
2018/08/17	0	0.00	10	8.22	8.20	-10	18,653	-0.05%
2018/08/16	3	8.08	88	8.10	8.13	-85	18,692	-0.45%
2018/08/15	15	8.41	10	8.26	8.25	5	19,092	0.03%
2018/08/14	5	8.41	5	8.49	8.53	0	18,960	0.00%
2018/08/13	54	8.49	18	8.43	8.45	36	19,240	0.19%
2018/08/10	24	8.77	0	0.00	8.73	24	19,143	0.13%
2018/08/09	23	8.99	1	8.96	8.91	22	19,047	0.12%
2018/08/08	1	9.35	19.3	9.30	9.20	-18.3	18,889	-0.10%
2018/08/07	20	9.20	32	9.21	9.24	-12	18,865	-0.06%
2018/08/06	0	0.00	20	9.06	9.03	-20	18,707	-0.11%
2018/08/03	1	8.80	0	0.00	8.84	1	18,590	0.01%
2018/08/02	0	0.00	21	8.81	8.76	-21	18,728	-0.11%
2018/08/01	1	8.96	30	8.94	8.95	-29	19,057	-0.15%
2018/07/31	10	8.90	2	8.92	8.93	8	19,623	0.04%
2018/07/30	22	8.89	1	8.82	8.80	21	19,531	0.11%
2018/07/26	0	0.00	100	8.66	8.64	-100	19,405	-0.52%
2018/07/24	20	8.68	0	0.00	8.62	20	19,513	0.10%
2018/07/23	8	8.67	0	0.00	8.66	8	19,652	0.04%
2018/07/19	6	8.57	0	0.00	8.58	6	20,017	0.03%
2018/07/18	2	8.68	7	8.65	8.65	-5	20,852	-0.02%
2018/07/17	0	0.00	14	8.69	8.71	-14	21,188	-0.07%
2018/07/16	0	0.00	5	8.69	8.66	-5	21,358	-0.02%
2018/07/12	0	0.00	15	8.68	8.68	-15	21,896	-0.07%
2018/07/11	1	8.65	0	0.00	8.64	1	22,267	0.00%
2018/07/10	25	8.81	16	8.77	8.72	9	22,788	0.04%
2018/07/09	10	9.02	37	8.95	8.90	-27	22,913	-0.12%
2018/07/06	9	8.41	0	0.00	8.45	9	22,667	0.04%
2018/07/05	4	8.46	23	8.50	8.35	-19	22,983	-0.08%
2018/07/04	8	8.98	0	0.00	8.95	8	23,252	0.03%
2018/07/03	7	8.96	0	0.00	8.95	7	23,874	0.03%
2018/07/02	8	9.19	0	0.00	9.15	8	23,928	0.03%
2018/06/29	29	9.12	0	0.00	9.11	29	23,806	0.12%
2018/06/28	52	9.04	1	9.00	9.00	51	23,748	0.21%
2018/06/27	13	9.16	6	9.16	9.15	7	23,673	0.03%
2018/06/26	2	9.28	2	9.18	9.22	0	23,587	0.00%
2018/06/22	39	9.43	2	9.34	9.33	37	23,784	0.16%
2018/06/20	20	9.78	1	9.75	9.75	19	23,820	0.08%
2018/06/19	0	0.00	4	9.85	9.81	-4	23,979	-0.02%
2018/06/15	20	9.75	70	10.03	9.80	-50	23,618	-0.21%
2018/06/14	0	0.00	7	9.70	9.67	-7	22,852	-0.03%
2018/06/13	1	9.73	27	9.71	9.69	-26	23,541	-0.11%
2018/06/12	9	9.74	10	9.78	9.73	-1	24,042	0.00%
2018/06/11	0	0.00	10	9.70	9.72	-10	25,466	-0.04%
2018/06/08	65	9.72	38	9.74	9.65	27	25,771	0.10%
2018/06/07	60	9.79	89.1	9.84	9.63	-29.1	25,368	-0.11%
2018/06/06	18	9.87	42	9.94	9.80	-24	24,828	-0.10%
2018/06/05	7	9.66	156	9.55	9.73	-149	24,236	-0.61%	大賣/鉅額交易
2018/06/04	9	9.50	8	9.49	9.50	1	24,143	0.00%
2018/06/01	10	9.40	10	9.33	9.33	0	23,931	0.00%
2018/05/31	15	9.33	0	0.00	9.33	15	23,889	0.06%
2018/05/30	1	9.21	3	9.22	9.23	-2	23,776	-0.01%
2018/05/29	10	9.39	1	9.41	9.41	9	23,576	0.04%
2018/05/28	17	9.27	44.2	9.30	9.31	-27.2	23,418	-0.12%
2018/05/25	5	9.04	4.8	9.05	9.04	0.2	22,963	0.00%
2018/05/23	62	9.06	35	9.23	8.96	27	23,005	0.12%
2018/05/21	12	8.78	28	8.84	8.77	-16	22,669	-0.07%
2018/05/18	1	8.68	0	0.00	8.66	1	22,566	0.00%
2018/05/17	1	8.68	26	8.64	8.64	-25	22,655	-0.11%
2018/05/16	13	8.66	21	8.74	8.64	-8	22,841	-0.04%
2018/05/15	2	8.68	0	0.00	8.67	2	23,104	0.01%
2018/05/14	25	8.63	6	8.70	8.60	19	23,887	0.08%
2018/05/11	1	8.68	20	8.76	8.76	-19	24,032	-0.08%
2018/05/10	0	0.00	15	8.51	8.51	-15	24,054	-0.06%
2018/05/09	32	8.72	4	8.73	8.64	28	24,470	0.11%
2018/05/08	18	8.39	24	8.64	8.75	-6	24,343	-0.02%
2018/05/07	2	8.24	5	8.20	8.20	-3	24,920	-0.01%
2018/05/04	15	8.22	7	8.23	8.19	8	25,256	0.03%
2018/05/02	1	8.25	0	0.00	8.23	1	25,765	0.00%
2018/04/30	0	0.00	1	8.18	8.20	-1	26,080	0.00%
2018/04/27	30	8.09	29	8.05	8.05	1	26,331	0.00%
2018/04/26	14	8.17	0	0.00	8.00	14	26,628	0.05%
2018/04/25	6	8.07	8	8.16	8.20	-2	26,705	-0.01%
2018/04/24	16	8.05	12	7.96	8.06	4	27,133	0.01%
2018/04/23	12	8.62	27	8.61	8.50	-15	27,430	-0.05%
2018/04/20	30	8.90	0	0.00	8.89	30	28,931	0.10%
2018/04/19	20	8.97	4	8.96	9.04	16	28,878	0.06%
2018/04/18	33	8.86	4	8.87	8.84	29	28,886	0.10%
2018/04/17	6	8.83	185	8.78	8.80	-179	28,693	-0.62%	大賣/鉅額交易
2018/04/16	17	8.85	10	8.90	8.75	7	28,441	0.02%
2018/04/13	68	9.16	2	9.17	9.05	66	28,272	0.23%
2018/04/12	23	9.26	0	0.00	9.20	23	28,053	0.08%
2018/04/11	25	9.31	15	9.33	9.35	10	27,954	0.04%
2018/04/10	24	9.18	2	9.22	9.22	22	28,046	0.08%
2018/04/09	64	9.54	8	9.53	9.46	56	27,708	0.20%
2018/04/03	30	9.97	0	0.00	9.92	30	26,999	0.11%
2018/04/02	1	10.10	24.5	10.09	10.05	-23.5	26,887	-0.09%
2018/03/30	15	10.08	0	0.00	10.15	15	27,140	0.06%
2018/03/28	3	10.07	0.4	10.05	10.05	2.6	27,285	0.01%
2018/03/27	5	10.20	1	10.20	10.20	4	27,469	0.01%
2018/03/26	8	10.10	0	0.00	10.15	8	27,358	0.03%
2018/03/23	4	10.00	0	0.00	10.10	4	27,298	0.01%
2018/03/22	0.3	10.30	3	10.35	10.30	-2.7	27,279	-0.01%
2018/03/21	35	10.33	0	0.00	10.30	35	27,103	0.13%
2018/03/20	10	10.40	5	10.38	10.35	5	27,130	0.02%
2018/03/19	8	10.34	48	10.36	10.35	-40	26,791	-0.15%
2018/03/16	38	10.50	20	10.45	10.60	18	26,265	0.07%
2018/03/15	22	10.38	67	10.49	10.60	-45	25,961	-0.17%
2018/03/14	7	10.12	16	10.08	10.15	-9	24,901	-0.04%
2018/03/13	4	9.89	1.5	9.89	9.90	2.5	26,175	0.01%
2018/03/12	10	9.95	0	0.00	9.88	10	26,392	0.04%
2018/03/09	69	9.91	5	9.91	9.91	64	26,654	0.24%
2018/03/08	20	10.05	22	10.08	10.05	-2	26,697	-0.01%
2018/03/07	0	0.00	1	9.87	9.87	-1	26,649	0.00%
2018/03/06	1	9.95	2	9.88	9.88	-1	27,383	0.00%
2018/03/05	0	0.00	36	9.94	9.92	-36	28,947	-0.12%
2018/03/01	1	9.97	0	0.00	10.00	1	29,672	0.00%
2018/02/26	60	10.05	0	0.00	9.98	60	30,146	0.20%
2018/02/23	0	0.00	5	10.05	10.00	-5	30,385	-0.02%
2018/02/22	1	9.99	2	10.00	10.05	-1	30,855	0.00%
2018/02/21	31	10.20	0	0.00	10.10	31	31,707	0.10%
2018/02/12	15	10.05	16.5	10.17	10.05	-1.5	32,517	0.00%
2018/02/09	8	9.68	64	9.74	9.87	-56	34,076	-0.16%
2018/02/08	0	0.00	10	9.94	9.95	-10	34,785	-0.03%
2018/02/07	148	9.87	4	9.90	9.87	144	34,968	0.41%	大買/鉅額交易
2018/02/06	124.8	9.95	9	9.59	9.62	115.8	35,483	0.33%	大買/鉅額交易
2018/02/05	26	10.34	0	0.00	10.40	26	35,317	0.07%
2018/02/01	12	10.78	4	10.95	10.70	8	37,578	0.02%
2018/01/31	1	10.65	2	10.60	10.65	-1	38,486	0.00%
2018/01/30	43	10.90	12	10.93	10.70	31	39,457	0.08%
2018/01/29	0	0.00	21	10.66	10.80	-21	39,080	-0.05%
2018/01/26	2	10.55	13	10.59	10.55	-11	39,962	-0.03%
2018/01/25	2	10.80	6	10.58	10.55	-4	41,841	-0.01%
2018/01/24	10	10.65	10	10.65	10.65	0	41,877	0.00%
2018/01/23	5	10.50	30	10.62	10.45	-25	41,915	-0.06%
2018/01/22	54	10.72	26	10.69	10.65	28	41,961	0.07%
2018/01/19	13	10.46	10	10.50	10.50	3	42,084	0.01%
2018/01/18	25	10.58	30	10.50	10.40	-5	42,059	-0.01%
2018/01/17	30	10.78	54.6	10.79	10.70	-24.6	41,748	-0.06%
2018/01/16	84	10.72	111	10.65	10.90	-27	40,989	-0.07%	大賣/
2018/01/15	0	0.00	4	10.20	10.20	-4	39,721	-0.01%
2018/01/12	4	10.10	0	0.00	10.10	4	39,993	0.01%
2018/01/11	50	10.00	3	10.03	9.96	47	40,371	0.12%
2018/01/10	4	9.98	10	9.99	9.97	-6	41,120	-0.01%
2018/01/09	12	9.95	14	9.96	10.10	-2	41,218	0.00%
2018/01/08	4	10.21	0	0.00	10.10	4	41,096	0.01%
2018/01/05	11	10.35	78	10.20	10.20	-67	41,723	-0.16%
2018/01/04	0	0.00	58.1	10.30	10.25	-58.1	42,327	-0.14%
2018/01/03	19	10.09	1	10.05	10.05	18	43,108	0.04%
2018/01/02	5	10.05	2	10.10	10.05	3	43,334	0.01%