彩晶 (6116)-統一-台南券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,433張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

彩晶 (6116)籌碼相關－統一-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	2	10.15	10.10	-2	7,504	-0.03%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/08	0	0.00	5	10.10	10.15	-5	7,647	-0.07%
2024/05/07	20	10.05	0	0.00	10.05	20	7,716	0.26%
2024/05/03	10	10.25	0	0.00	10.15	10	7,906	0.13%
2024/04/30	15	10.42	0	0.00	10.35	15	8,423	0.18%
2024/04/29	0	0.00	1	10.45	10.45	-1	9,409	-0.01%
2024/04/23	0	0.00	66	10.15	10.20	-66	9,846	-0.67%
2024/04/22	2	9.95	0	0.00	9.84	2	9,944	0.02%
2024/04/19	20	10.10	21	10.20	10.00	-1	9,915	-0.01%
2024/04/15	10	10.35	10	10.45	10.35	0	10,087	0.00%
2024/04/12	10	10.50	0	0.00	10.45	10	10,664	0.09%
2024/04/11	10	10.60	10	10.70	10.45	0	10,867	0.00%
2024/04/10	10	10.75	10	10.85	10.70	0	10,829	0.00%
2024/04/09	33	10.78	60	10.81	10.80	-27	10,823	-0.25%
2024/04/01	0	0.00	10	10.65	10.70	-10	10,956	-0.09%
2024/03/29	1	10.75	0	0.00	10.60	1	11,246	0.01%
2024/03/28	50	10.76	10	10.80	10.70	40	11,280	0.35%
2024/03/27	10	10.70	10	10.80	10.80	0	11,460	0.00%
2024/03/25	0	0.00	20	10.80	10.90	-20	11,464	-0.17%
2024/03/22	10	10.90	10	10.90	10.85	0	11,506	0.00%
2024/03/21	0	0.00	3	10.65	10.65	-3	11,401	-0.03%
2024/03/20	0	0.00	4	10.35	10.35	-4	11,378	-0.04%
2024/03/19	0.1	10.40	0	0.00	10.45	0.1	11,309	0.00%
2024/03/18	3	10.40	2	10.35	10.40	1	11,260	0.01%
2024/03/15	2	10.75	0	0.00	10.70	2	11,180	0.02%
2024/03/13	90	11.00	0	0.00	10.80	90	11,051	0.81%
2024/03/12	0	0.00	0	11.10	11.10	0	11,019	0.00%
2024/03/11	0	0.00	10	10.95	10.90	-10	10,992	-0.09%
2024/03/08	0	10.81	0	0.00	10.70	0	10,945	0.00%
2024/03/07	1	11.10	0	0.00	10.90	1	10,910	0.01%
2024/03/05	0	11.15	0	0.00	11.10	0	10,729	0.00%
2024/03/04	1	11.20	3	11.30	11.20	-2	10,594	-0.02%
2024/02/27	10	11.60	0	0.00	11.50	10	10,365	0.10%
2024/02/26	10	11.55	0.5	11.60	11.65	9.5	10,260	0.09%
2024/02/23	0	11.65	0	0.00	11.65	0	10,215	0.00%
2024/02/22	0	0.00	2	11.70	11.70	-2	10,192	-0.02%
2024/02/21	3	11.85	3	11.80	11.70	0	10,271	0.00%
2024/02/20	0	0.00	3	11.90	11.90	-3	10,226	-0.03%
2024/02/19	1.5	12.03	1	12.10	12.05	0.5	10,216	0.00%
2024/02/16	2.5	11.70	13	11.65	11.85	-10.5	10,159	-0.10%
2024/02/15	3	11.52	0	0.00	11.45	3	10,110	0.03%
2024/02/02	0	0.00	15	11.60	11.55	-15	10,043	-0.15%
2024/02/01	7	11.68	0	0.00	11.55	7	10,070	0.07%
2024/01/29	6.1	12.10	2	12.10	12.00	4.1	9,706	0.04%
2024/01/26	0	0.00	1	12.20	12.20	-1	9,611	-0.01%
2024/01/24	1	12.30	0	12.40	12.30	1	9,364	0.01%
2024/01/23	6	12.23	34	12.16	12.25	-28	8,946	-0.31%
2024/01/19	10	11.55	0	0.00	11.55	10	7,796	0.13%
2024/01/18	10	11.40	15	11.48	11.45	-5	7,637	-0.07%
2024/01/17	6	11.37	0	0.00	11.20	6	7,402	0.08%
2024/01/16	10	11.60	0	0.00	11.55	10	7,220	0.14%
2024/01/12	10	11.60	0	0.00	11.55	10	6,938	0.14%
2024/01/11	0	11.65	0	0.00	11.65	0	6,945	0.00%
2024/01/10	0	0.00	2	11.80	11.75	-2	6,830	-0.03%
2024/01/09	11	12.03	10	12.05	11.95	1	6,738	0.01%
2024/01/08	0	0.00	66.1	12.23	12.30	-66.1	6,523	-1.01%
2024/01/05	25	11.96	10	11.65	11.85	15	5,901	0.25%
2024/01/04	10	11.40	10	11.50	11.45	0	5,700	0.00%
2024/01/03	10	11.50	0	0.00	11.50	10	5,694	0.18%
2023/12/27	0	0.00	1	11.80	11.80	-1	5,596	-0.02%
2023/12/26	0	0.00	10	11.70	11.70	-10	5,475	-0.18%
2023/12/25	0	0.00	1	11.35	11.40	-1	5,176	-0.02%
2023/12/21	0	0.00	10	11.10	11.20	-10	4,955	-0.20%
2023/12/20	0	0.00	10	11.10	11.15	-10	4,944	-0.20%
2023/12/18	1	11.25	0	0.00	11.15	1	4,847	0.02%
2023/12/15	10	11.25	20	11.35	11.25	-10	4,873	-0.21%
2023/12/13	0	0.00	1	11.15	11.10	-1	4,829	-0.02%
2023/12/12	10	11.20	0	0.00	11.10	10	4,833	0.21%
2023/12/11	0	0.00	1.1	11.30	11.30	-1.1	4,769	-0.02%
2023/12/08	0	0.00	2	11.30	11.30	-2	4,771	-0.04%
2023/12/07	10	11.30	10	11.40	11.30	0	4,869	0.00%
2023/12/06	10	11.40	0	11.40	11.40	10	4,921	0.20%
2023/12/05	10	11.50	0	0.00	11.55	10	4,935	0.20%
2023/12/04	1	11.65	20	11.60	11.65	-19	4,964	-0.38%
2023/12/01	30	11.50	20	11.50	11.35	10	4,924	0.20%
2023/11/30	10	11.40	10	11.50	11.50	0	5,012	0.00%
2023/11/28	0	0.00	10	11.45	11.50	-10	5,086	-0.20%
2023/11/27	1	11.30	0	0.00	11.30	1	5,073	0.02%
2023/11/24	10	11.55	10	11.65	11.55	0	5,078	0.00%
2023/11/22	0	0.00	6	11.55	11.55	-6	5,151	-0.12%
2023/11/21	0	0.00	2	11.65	11.60	-2	5,183	-0.04%
2023/11/20	10	11.65	10	11.60	11.65	0	5,219	0.00%
2023/11/17	1	11.40	1	11.45	11.40	0	5,172	0.00%
2023/11/16	10	11.30	11	11.39	11.40	-1	5,385	-0.02%
2023/11/15	1	11.35	30	11.28	11.35	-29	5,442	-0.53%
2023/11/13	7	10.99	0	0.00	10.95	7	5,423	0.13%
2023/11/10	0	11.10	0	0.00	11.00	0	5,525	0.00%
2023/11/09	6	11.11	10	11.10	11.05	-4	5,644	-0.07%
2023/11/08	2	11.30	9	11.33	11.30	-7	5,735	-0.12%
2023/11/07	25	11.31	0	11.30	11.30	25	5,956	0.42%
2023/11/06	1	11.35	0	0.00	11.45	1	6,241	0.02%
2023/11/03	10	11.35	10	11.45	11.30	0	6,375	0.00%
2023/11/02	10	11.05	20.1	11.20	11.25	-10.1	6,505	-0.15%
2023/11/01	0	11.05	0.1	11.10	11.05	0	6,615	0.00%
2023/10/27	0	11.20	0	0.00	11.20	0	7,588	0.00%
2023/10/25	10	11.45	10	11.55	11.45	0	8,468	0.00%
2023/10/20	0	0.00	10	11.20	11.30	-10	9,992	-0.10%
2023/10/17	5	11.60	1	11.45	11.45	4	10,713	0.04%
2023/10/16	5	11.50	0	0.00	11.55	5	11,043	0.05%
2023/10/13	5	11.55	5	11.60	11.70	0	11,347	0.00%
2023/10/12	15	11.47	7	11.61	11.65	8	12,130	0.07%
2023/10/06	5	11.45	0	0.00	11.50	5	12,974	0.04%
2023/10/05	5	11.40	10	11.55	11.60	-5	13,124	-0.04%
2023/10/04	0.1	11.38	0	0.00	11.35	0.1	13,284	0.00%
2023/10/03	0	0.00	1	11.60	11.60	-1	13,311	-0.01%
2023/09/28	5	11.65	0	0.00	11.60	5	13,827	0.04%
2023/09/27	5	11.60	5	11.65	11.60	0	13,910	0.00%
2023/09/26	5	11.85	0	0.00	11.70	5	14,029	0.04%
2023/09/25	0	0.00	5	11.95	12.00	-5	14,072	-0.04%
2023/09/22	15	11.82	0	0.00	11.90	15	14,229	0.11%
2023/09/21	0.1	11.85	0	0.00	11.80	0.1	14,707	0.00%
2023/09/18	0	0.00	5	12.05	12.05	-5	15,749	-0.03%
2023/09/15	15	12.02	5	12.15	12.10	10	16,469	0.06%
2023/09/14	0	0.00	17	12.00	12.10	-17	16,916	-0.10%
2023/09/12	5.1	12.00	0	0.00	11.90	5.1	18,972	0.03%
2023/09/11	0.1	12.05	0	0.00	11.95	0.1	18,975	0.00%
2023/09/07	1	12.05	2	12.10	12.00	-1	19,246	-0.01%
2023/09/06	17	12.21	0	0.00	12.20	17	19,345	0.09%
2023/09/05	0	0.00	20	12.23	12.45	-20	19,376	-0.10%
2023/09/04	5	12.15	0	0.00	12.25	5	19,637	0.03%
2023/09/01	0	0.00	0	12.30	12.30	0	19,855	0.00%
2023/08/31	0	0.00	5	12.25	12.25	-5	20,771	-0.02%
2023/08/30	5	12.20	5	12.15	12.15	0	21,958	0.00%
2023/08/29	5	12.14	2	12.10	12.20	3	22,038	0.01%
2023/08/28	0	0.00	0	12.35	12.10	0	22,028	0.00%
2023/08/25	6	12.20	8	12.19	12.20	-2	21,927	-0.01%
2023/08/23	10	12.30	5	12.20	12.15	5	21,968	0.02%
2023/08/22	10	12.25	14	12.36	12.15	-4	21,975	-0.02%
2023/08/21	5	12.10	0	0.00	12.20	5	21,765	0.02%
2023/08/18	5	12.15	6	12.30	12.10	-1	21,676	0.00%
2023/08/17	0	0.00	5	12.10	12.10	-5	21,588	-0.02%
2023/08/16	22	12.11	0	0.00	12.10	22	21,534	0.10%
2023/08/14	6	12.42	0	0.00	12.40	6	21,301	0.03%
2023/08/11	7.1	13.12	5	12.85	12.80	2.1	21,179	0.01%
2023/08/10	50	13.38	0	0.00	13.10	50	20,977	0.24%
2023/08/09	2	13.60	0	0.00	13.60	2	20,687	0.01%
2023/08/08	5	13.75	10	13.90	13.75	-5	20,557	-0.02%
2023/08/07	6	13.70	0	0.00	13.75	6	20,470	0.03%
2023/08/04	10	13.69	10	13.85	13.95	0	20,336	0.00%
2023/08/02	5	13.70	0	0.00	13.75	5	20,127	0.02%
2023/08/01	15	14.13	45.1	14.15	14.10	-30.1	19,781	-0.15%
2023/07/31	5	13.90	5	14.10	13.90	0	19,421	0.00%
2023/07/28	0	13.75	3	13.90	13.90	-3	18,955	-0.02%
2023/07/27	12	13.65	41	14.02	13.90	-29	18,626	-0.16%
2023/07/26	5	13.40	5	13.50	13.50	0	17,608	0.00%
2023/07/25	0	13.40	0	0.00	13.40	0	17,412	0.00%
2023/07/24	35	13.44	0	0.00	13.35	35	17,258	0.20%
2023/07/21	30	13.40	5	13.60	13.60	25	17,146	0.15%
2023/07/20	11	13.62	6	13.73	13.65	5	16,793	0.03%
2023/07/19	20	14.05	44	13.55	13.55	-24	16,669	-0.14%
2023/07/17	0	0.00	22	14.16	14.20	-22	16,395	-0.13%
2023/07/13	0	0.00	9	13.72	13.75	-9	15,788	-0.06%
2023/07/12	5	13.40	0	0.00	13.25	5	15,243	0.03%
2023/07/11	3	13.45	5	13.45	13.45	-2	15,327	-0.01%
2023/07/10	0	0.00	2	13.10	13.05	-2	15,365	-0.01%
2023/07/06	10	13.68	310	13.79	13.40	-300	15,238	-1.97%	大賣/鉅額交易
2023/07/05	2	13.35	4	13.40	13.35	-2	14,800	-0.01%
2023/07/04	0	0.00	1	13.45	13.50	-1	14,765	-0.01%
2023/07/03	0	0.00	5	13.35	13.30	-5	14,739	-0.03%
2023/06/30	5	13.25	5	13.40	13.15	0	14,749	0.00%
2023/06/29	11	13.30	11	13.49	13.25	0	14,645	0.00%
2023/06/28	0	12.93	0	0.00	12.90	0	14,363	0.00%
2023/06/27	47	13.25	41	12.95	12.90	6	14,242	0.04%
2023/06/26	66	13.84	46	13.61	13.60	20	13,768	0.15%
2023/06/21	4	13.94	11	14.02	14.05	-7	13,412	-0.05%
2023/06/20	5	13.60	0	0.00	13.60	5	12,759	0.04%
2023/06/19	31	14.09	32	14.08	13.95	-1	12,358	-0.01%
2023/06/16	5	13.50	9	13.50	13.45	-4	10,970	-0.04%
2023/06/15	2	13.10	2	13.20	13.20	0	10,558	0.00%
2023/06/14	1	13.30	0	0.00	13.30	1	10,630	0.01%
2023/06/13	0	0.00	7	13.44	13.45	-7	10,751	-0.07%
2023/06/12	15	13.14	5	13.15	13.15	10	10,632	0.09%
2023/06/09	0	0.00	10.2	13.10	13.10	-10.2	10,551	-0.10%
2023/06/08	1	13.15	0	0.00	13.00	1	10,657	0.01%
2023/06/07	1	13.40	2	13.35	13.40	-1	10,697	-0.01%
2023/06/06	23	13.54	33	13.43	13.25	-10	10,694	-0.09%
2023/06/05	15	13.40	21.1	13.11	13.55	-6.1	9,989	-0.06%
2023/06/01	0	12.27	0	0.00	12.25	0	10,228	0.00%
2023/05/30	1	12.30	0	0.00	12.25	1	11,390	0.01%
2023/05/29	2	12.40	10	12.35	12.25	-8	11,490	-0.07%
2023/05/26	1	12.35	0	0.00	12.20	1	11,555	0.01%
2023/05/25	5	12.30	0	0.00	12.20	5	11,682	0.04%
2023/05/22	2	12.40	5	12.40	12.35	-3	13,045	-0.02%
2023/05/17	0	0.00	0	12.20	12.20	0	14,227	0.00%
2023/05/12	2	11.85	0	0.00	11.85	2	14,600	0.01%
2023/05/11	10.1	12.00	0	0.00	11.90	10.1	14,619	0.07%
2023/05/10	1	12.15	0	0.00	12.15	1	14,803	0.01%
2023/05/09	0	0.00	1	12.15	12.10	-1	15,012	-0.01%
2023/05/08	0	12.10	10	12.05	12.00	-10	14,987	-0.07%
2023/05/05	0	0.00	10	12.15	12.15	-10	15,185	-0.07%
2023/05/04	0	0.00	0.2	12.15	12.10	-0.2	15,612	0.00%
2023/05/03	5	12.30	1	12.30	12.20	4	15,900	0.03%
2023/05/02	0	0.00	13	12.39	12.45	-13	16,463	-0.08%
2023/04/28	5.1	12.40	0	0.00	12.20	5.1	16,852	0.03%
2023/04/27	5	12.45	30	12.40	12.40	-25	16,738	-0.15%
2023/04/26	0	12.50	0	0.00	12.60	0	16,677	0.00%
2023/04/25	1	12.95	3	12.75	12.55	-2	16,604	-0.01%
2023/04/24	2	13.00	0	0.00	12.90	2	16,511	0.01%
2023/04/21	0	0.00	10	13.30	13.10	-10	16,496	-0.06%
2023/04/20	0	0.00	5.1	13.05	13.00	-5.1	16,273	-0.03%
2023/04/19	5	13.05	0	0.00	12.90	5	16,238	0.03%
2023/04/18	0	0.00	0	13.13	13.20	0	16,115	0.00%
2023/04/17	0	0.00	0	13.10	13.15	0	15,961	0.00%
2023/04/14	10	13.10	10	13.20	13.20	0	15,818	0.00%
2023/04/13	0	0.00	30	13.15	12.95	-30	15,593	-0.19%
2023/04/12	20	12.80	20	12.90	13.00	0	15,450	0.00%
2023/04/06	5	12.55	5	12.70	12.70	0	15,328	0.00%
2023/03/31	0	0.00	10	12.85	12.75	-10	15,231	-0.07%
2023/03/30	15	12.80	0	0.00	12.70	15	15,159	0.10%
2023/03/29	10	12.63	10	12.70	12.70	0	15,152	0.00%
2023/03/28	0	12.80	0	0.00	12.65	0	15,006	0.00%
2023/03/27	5	13.00	0	0.00	12.90	5	15,064	0.03%
2023/03/24	0	0.00	5	13.00	13.00	-5	15,123	-0.03%
2023/03/23	55	12.90	0	0.00	12.90	55	15,110	0.36%
2023/03/22	50	13.15	50	12.95	12.95	0	15,103	0.00%
2023/03/21	153	13.28	150	13.00	13.00	3	15,093	0.02%	大買/大賣/
2023/03/17	50	12.85	50	13.00	13.00	0	14,965	0.00%
2023/03/16	0	0.00	100	12.90	12.80	-100	14,812	-0.68%
2023/03/14	54	13.23	224	13.12	13.10	-170	14,528	-1.17%	大賣/鉅額交易
2023/03/13	62	13.15	50	13.27	13.40	12	14,465	0.08%
2023/03/09	212	13.74	210	13.50	13.50	2	13,996	0.01%	大買/大賣/
2023/03/08	50	13.85	50	13.85	13.85	0	13,832	0.00%
2023/03/07	170	13.78	150	13.75	13.75	20	13,592	0.15%	大買/大賣/
2023/03/06	386	13.99	258	14.02	14.00	128	13,323	0.96%	大買/大賣/鉅額交易
2023/03/03	160	13.22	141	13.28	13.50	19	12,114	0.16%	大買/大賣/
2023/03/01	5	12.75	2	12.78	12.65	3	10,956	0.03%
2023/02/24	0	0.00	61	12.85	12.80	-61	10,895	-0.56%
2023/02/23	5	13.05	0	0.00	12.85	5	10,795	0.05%
2023/02/22	63	13.06	100	13.20	13.10	-37	10,679	-0.35%
2023/02/21	51	13.50	75	13.35	13.35	-24	10,328	-0.23%
2023/02/20	100	13.13	90	13.45	13.40	10	10,178	0.10%
2023/02/17	50	13.01	55	13.05	13.05	-5	9,657	-0.05%
2023/02/16	0	0.00	11.1	12.59	12.95	-11.1	9,286	-0.12%
2023/02/15	3	12.25	5	12.27	12.15	-2	9,137	-0.02%
2023/02/14	54	12.10	5	12.15	12.10	49	9,126	0.54%
2023/02/13	10.1	11.92	0	0.00	11.85	10.1	9,179	0.11%
2023/02/10	5	12.20	0	0.00	12.05	5	9,102	0.06%
2023/02/09	30	12.50	0	0.00	12.50	30	8,868	0.34%
2023/02/08	0	0.00	1	12.60	12.60	-1	8,880	-0.01%
2023/02/06	0	0.00	20	12.50	12.50	-20	8,425	-0.24%
2023/02/03	0	0.00	60	12.62	12.80	-60	8,448	-0.71%
2023/02/02	2	12.80	9.1	12.83	12.85	-7.1	8,305	-0.09%
2023/02/01	61	12.35	12	12.48	12.50	49	7,957	0.62%
2023/01/31	50	12.30	46.1	12.52	12.10	4	7,857	0.05%
2023/01/30	3	11.90	2	11.68	11.90	1	7,321	0.01%
2023/01/17	1	11.25	15	11.25	11.25	-14	6,962	-0.20%
2023/01/13	0	0.00	0.1	11.35	11.35	-0.1	7,203	0.00%
2023/01/11	0	0.00	1.5	11.58	11.60	-1.5	7,575	-0.02%
2023/01/09	0	0.00	0	11.50	11.55	0	8,124	0.00%
2023/01/06	0	0.00	0.1	11.35	11.50	-0.1	8,207	0.00%
2023/01/04	0	0.00	5	11.25	11.30	-5	8,490	-0.06%
2023/01/03	5	11.15	0	0.00	11.20	5	8,689	0.06%
2022/12/30	0	0.00	25.1	11.15	11.15	-25.1	8,881	-0.28%
2022/12/29	0	0.00	10.1	11.20	11.25	-10.1	9,258	-0.11%
2022/12/28	5	11.00	0	0.00	11.00	5	9,663	0.05%
2022/12/23	0	0.00	10	10.98	11.10	-10	10,070	-0.10%
2022/12/22	5.1	11.00	10	11.00	11.00	-4.9	10,470	-0.05%
2022/12/20	5	10.95	5	11.05	10.80	0	10,641	0.00%
2022/12/19	41	11.06	0	0.00	11.10	41	10,711	0.38%
2022/12/15	21	11.15	21	11.10	11.10	0	10,746	0.00%
2022/12/14	0	0.00	10.1	11.10	11.15	-10.1	10,916	-0.09%
2022/12/13	0	0.00	0	11.15	11.10	0	10,930	0.00%
2022/12/12	6	11.23	0.8	11.15	11.10	5.2	10,944	0.05%
2022/12/09	5	11.20	30.7	11.26	11.35	-25.7	11,023	-0.23%
2022/12/08	0	0.00	0.4	11.10	11.10	-0.4	11,061	0.00%
2022/12/06	5	11.40	161.2	11.35	11.25	-156.2	11,079	-1.41%	大賣/鉅額交易
2022/12/05	40	11.60	40.1	11.50	11.50	-0.1	11,120	0.00%
2022/12/02	5	11.55	33	11.55	11.55	-28	11,383	-0.25%
2022/12/01	10	11.60	5	11.55	11.65	5	11,440	0.04%
2022/11/30	50	11.40	60	11.45	11.40	-10	11,452	-0.09%
2022/11/28	7	11.37	5	11.30	11.25	2	11,575	0.02%
2022/11/25	8	11.47	0	0.00	11.45	8	11,729	0.07%
2022/11/24	5	11.50	0	0.00	11.50	5	11,841	0.04%
2022/11/23	1	11.55	5.1	11.55	11.50	-4.1	11,969	-0.03%
2022/11/21	0.1	11.40	0	0.00	11.45	0.1	12,066	0.00%
2022/11/18	5	11.65	0	0.00	11.65	5	12,060	0.04%
2022/11/17	35	11.62	5	11.50	11.60	30	12,132	0.25%
2022/11/16	155	12.11	85	11.82	11.80	70	12,208	0.57%	大買/
2022/11/15	55	12.05	50	12.05	12.05	5	12,511	0.04%
2022/11/14	150	11.96	16	11.95	11.95	134	13,298	1.01%	大買/鉅額交易
2022/11/11	71	11.91	10	11.75	12.00	61	13,271	0.46%
2022/11/10	10	11.60	0	0.00	11.45	10	13,074	0.08%
2022/11/08	0	0.00	5	11.80	11.75	-5	13,131	-0.04%
2022/11/07	0	0.00	5	11.55	11.65	-5	13,156	-0.04%
2022/11/04	5	11.55	0	0.00	11.50	5	13,431	0.04%
2022/11/03	5	11.65	1	11.65	11.65	4	13,459	0.03%
2022/11/02	0	0.00	30	11.75	11.75	-30	13,516	-0.22%
2022/11/01	32	11.56	1	11.65	11.70	31	13,567	0.23%
2022/10/31	0	0.00	5	11.45	11.45	-5	13,571	-0.04%
2022/10/27	5	11.40	5.1	11.40	11.75	0	14,169	0.00%
2022/10/26	5	11.55	9	11.60	11.55	-4	14,004	-0.03%
2022/10/24	5	11.75	5	11.95	11.60	0	14,263	0.00%
2022/10/21	6	11.84	7	11.80	11.65	-1	14,234	-0.01%
2022/10/20	17	11.96	3	11.93	12.20	14	14,172	0.10%
2022/10/19	0	0.00	25	12.25	12.30	-25	13,998	-0.18%
2022/10/18	5	12.00	7	12.14	12.20	-2	13,842	-0.01%
2022/10/17	6	12.15	0	0.00	12.10	6	13,717	0.04%
2022/10/14	20	11.95	1	12.05	12.05	19	13,322	0.14%
2022/10/12	5	11.95	10	12.10	11.95	-5	13,120	-0.04%
2022/10/11	10	12.00	12	12.05	11.95	-2	13,067	-0.02%
2022/10/07	6	12.10	60.1	12.15	12.25	-54.1	12,902	-0.42%
2022/10/06	0	0.00	102	12.12	12.20	-102	12,761	-0.80%	大賣/鉅額交易
2022/10/05	90	11.84	31.1	11.66	11.75	58.9	12,474	0.47%
2022/10/04	1	11.35	1	11.70	11.35	0	12,116	0.00%
2022/09/30	30	11.33	0	0.00	11.50	30	12,296	0.24%
2022/09/29	0	0.00	1	10.90	11.25	-1	12,203	-0.01%
2022/09/28	1	10.60	0	0.00	10.50	1	12,222	0.01%
2022/09/26	0	0.00	15	10.80	10.65	-15	12,182	-0.12%
2022/09/22	25	11.20	0	0.00	11.10	25	12,346	0.20%
2022/09/21	1.1	11.47	0	0.00	11.60	1.1	12,244	0.01%
2022/09/20	1	11.85	3	11.88	11.85	-2	12,127	-0.02%
2022/09/19	0	0.00	50	12.08	12.05	-50	12,195	-0.41%
2022/09/16	100	12.25	0	0.00	12.35	100	12,297	0.81%
2022/09/15	27	12.35	4	12.40	12.35	23	12,466	0.18%
2022/09/14	5	12.00	20.2	11.91	12.20	-15.2	12,760	-0.12%
2022/09/13	0	0.00	41	12.20	12.15	-41	12,862	-0.32%
2022/09/12	0.1	12.10	0	0.00	12.10	0.1	13,147	0.00%
2022/09/08	30	12.15	5	12.00	12.25	25	13,335	0.19%
2022/09/07	0	0.00	20	11.80	11.80	-20	13,369	-0.15%
2022/09/06	20	12.00	40.2	11.80	11.80	-20.2	13,534	-0.15%
2022/09/05	0	0.00	0	12.00	12.00	0	13,561	0.00%
2022/09/02	20	11.95	5	11.85	11.95	15	13,521	0.11%
2022/08/31	35	11.78	5.1	11.80	11.95	29.9	13,381	0.22%
2022/08/30	0	0.00	55.1	11.85	11.80	-55.1	13,319	-0.41%
2022/08/29	50	11.36	5	11.45	11.45	45	13,279	0.34%
2022/08/26	0	0.00	45.1	11.69	11.65	-45.1	13,267	-0.34%
2022/08/25	5	11.45	5	11.50	11.45	0	13,235	0.00%
2022/08/24	5.2	11.40	5	11.50	11.50	0.2	13,451	0.00%
2022/08/23	56	11.37	50	11.30	11.35	6	13,374	0.04%
2022/08/22	31.1	11.76	10	11.65	11.65	21.1	13,237	0.16%
2022/08/19	208	12.07	6.2	11.90	12.10	201.8	12,908	1.56%	大買/鉅額交易
2022/08/18	0.1	11.10	0	0.00	11.15	0.1	12,202	0.00%
2022/08/17	50	10.90	71.1	11.16	11.25	-21.1	12,130	-0.17%
2022/08/16	70	10.89	16.1	10.84	10.80	53.9	11,948	0.45%
2022/08/15	0	0.00	0.1	10.55	10.55	-0.1	11,796	0.00%
2022/08/12	3	10.35	0	0.00	10.50	3	11,815	0.03%
2022/08/11	10	10.50	0.1	10.50	10.45	10	11,834	0.08%
2022/08/10	0	0.00	5	10.10	10.20	-5	11,826	-0.04%
2022/08/04	0	0.00	1	10.05	10.00	-1	11,941	-0.01%
2022/08/03	9	10.21	6	10.52	10.10	3	11,891	0.03%
2022/08/02	0	0.00	11	9.71	9.71	-11	11,474	-0.10%
2022/07/29	6	9.60	5	9.65	9.76	1	11,598	0.01%
2022/07/28	2	9.95	0	0.00	9.92	2	11,435	0.02%
2022/07/27	20	10.00	29	10.00	10.00	-9	11,417	-0.08%
2022/07/26	5	10.15	0	0.00	10.15	5	11,464	0.04%
2022/07/25	0	0.00	0.3	10.30	10.30	-0.3	11,537	0.00%
2022/07/22	0	0.00	3	10.45	10.30	-3	11,748	-0.03%
2022/07/21	0	0.00	10	10.25	10.30	-10	12,041	-0.08%
2022/07/20	5	10.25	1	10.25	10.25	4	12,415	0.03%
2022/07/19	0	0.00	15	10.17	10.20	-15	12,713	-0.12%
2022/07/18	0	0.00	10	10.15	10.15	-10	13,027	-0.08%
2022/07/15	8	10.03	0	0.00	10.05	8	13,082	0.06%
2022/07/14	0	0.00	3	10.00	10.15	-3	13,318	-0.02%
2022/07/13	0	0.00	25	10.13	10.10	-25	13,388	-0.19%
2022/07/12	5	9.83	33	9.83	9.70	-28	13,356	-0.21%
2022/07/11	5	10.10	0	0.00	10.00	5	13,293	0.04%
2022/07/08	0	0.00	28	10.28	10.35	-28	13,265	-0.21%
2022/07/07	0	0.00	2	10.05	10.00	-2	13,159	-0.02%
2022/07/06	11	10.24	2	10.30	9.83	9	13,198	0.07%
2022/07/05	6	9.83	5	9.96	9.90	1	13,024	0.01%
2022/07/01	7	10.11	14	9.78	9.65	-7	13,175	-0.05%
2022/06/30	2	10.20	0	0.00	10.15	2	13,005	0.02%
2022/06/29	5	10.60	0	0.00	10.55	5	13,003	0.04%
2022/06/27	80	10.80	0	0.00	10.65	80	13,089	0.61%
2022/06/24	1	10.30	20.1	10.31	10.30	-19.1	13,110	-0.15%
2022/06/23	40	10.09	7	10.17	10.00	33	13,199	0.25%
2022/06/22	18.2	10.23	16	10.23	10.00	2.2	12,990	0.02%
2022/06/21	0	0.00	0.1	10.80	10.65	-0.1	12,619	0.00%
2022/06/20	20.1	10.75	10	10.50	10.45	10.1	12,644	0.08%
2022/06/17	0.1	11.40	1	11.35	11.30	-0.9	12,419	-0.01%
2022/06/16	16	12.05	0	0.00	11.75	16	12,305	0.13%
2022/06/15	0	0.00	21	13.05	13.05	-21	12,223	-0.17%
2022/06/14	3	12.85	26	13.00	13.05	-23	12,241	-0.19%
2022/06/13	0	0.00	12	13.15	13.10	-12	12,501	-0.10%
2022/06/09	3	13.35	3	13.40	13.40	0	13,040	0.00%
2022/06/08	106	13.22	0	0.00	13.20	106	12,989	0.82%	大買/鉅額交易
2022/06/07	0	0.00	3	13.25	13.20	-3	13,035	-0.02%
2022/06/02	0	0.00	1	12.95	12.90	-1	13,168	-0.01%
2022/06/01	1	12.95	15.1	12.65	12.95	-14.1	13,306	-0.11%
2022/05/31	10	12.53	0	0.00	12.50	10	13,178	0.08%
2022/05/30	10	12.50	0	0.00	12.50	10	13,192	0.08%
2022/05/27	0	0.00	10.1	12.55	12.50	-10.1	13,158	-0.08%
2022/05/26	10	12.40	23	12.40	12.40	-13	13,188	-0.10%
2022/05/25	15	12.20	9	12.24	12.20	6	13,157	0.05%
2022/05/24	4.1	12.24	22	12.28	12.20	-17.9	13,375	-0.13%
2022/05/23	10	12.38	12	12.44	12.40	-2	13,416	-0.01%
2022/05/20	8	12.42	0	0.00	12.40	8	13,588	0.06%
2022/05/19	10	12.53	5	12.60	12.55	5	13,777	0.04%
2022/05/18	0	0.00	30.1	12.82	12.85	-30.1	13,778	-0.22%
2022/05/17	5.1	12.40	5.1	12.50	12.45	0	13,635	0.00%
2022/05/16	5	12.25	6	12.35	12.45	-1	13,720	-0.01%
2022/05/13	5	12.25	5	12.35	12.25	0	13,833	0.00%
2022/05/12	5.1	12.25	6	12.36	12.20	-0.9	14,331	-0.01%
2022/05/11	3	12.30	0	0.00	12.25	3	14,436	0.02%
2022/05/10	5	12.45	5	12.55	12.50	0	14,697	0.00%
2022/05/09	2.2	12.52	12	12.41	12.40	-9.8	15,443	-0.06%
2022/05/06	5	13.05	0	0.00	13.05	5	15,546	0.03%
2022/05/04	0	0.00	4	13.25	13.25	-4	15,619	-0.03%
2022/05/03	0	0.00	0.2	13.38	13.40	-0.2	15,778	0.00%
2022/04/29	3	13.18	0	0.00	13.15	3	15,867	0.02%
2022/04/28	0	0.00	5	12.95	13.35	-5	16,121	-0.03%
2022/04/27	11.2	12.58	11.4	12.70	12.90	-0.2	16,718	0.00%
2022/04/26	16	13.05	14	13.06	13.05	2	16,485	0.01%
2022/04/25	17.2	13.09	5	13.40	13.00	12.2	16,194	0.08%
2022/04/22	6.1	13.75	0	0.00	13.60	6.1	15,926	0.04%
2022/04/21	5	14.10	15	14.13	13.90	-10	15,811	-0.06%
2022/04/20	1.1	13.81	11.1	14.00	14.30	-10	15,724	-0.06%
2022/04/19	13	14.05	10	14.08	13.95	3	15,608	0.02%
2022/04/18	5	13.85	5	13.95	13.85	0	15,731	0.00%
2022/04/15	7	14.04	0	0.00	14.05	7	15,887	0.04%
2022/04/14	15	14.28	0	0.00	14.25	15	16,090	0.09%
2022/04/13	0	0.00	5	14.30	14.40	-5	16,402	-0.03%
2022/04/11	7	14.51	0	0.00	14.15	7	16,647	0.04%
2022/04/08	3.1	14.78	13	14.75	14.75	-9.9	16,709	-0.06%
2022/04/07	9	14.99	8	15.02	14.70	1	17,386	0.01%
2022/04/06	8	15.16	6	15.24	15.15	2	17,352	0.01%
2022/04/01	0.1	15.30	0	0.00	15.35	0.1	17,900	0.00%
2022/03/31	1	15.35	1	15.45	15.45	0	19,343	0.00%
2022/03/30	0.1	15.60	1	15.60	15.60	-0.9	19,430	0.00%
2022/03/29	5	15.54	5	15.60	15.55	0	19,615	0.00%
2022/03/28	7.1	15.62	0	0.00	15.70	7.1	19,812	0.04%
2022/03/25	12	16.05	10	16.05	16.00	2	20,143	0.01%
2022/03/24	5	16.10	5	16.20	16.10	0	20,766	0.00%
2022/03/23	6	16.15	9	16.28	16.20	-3	21,741	-0.01%
2022/03/22	7	15.98	13	16.11	16.15	-6	22,014	-0.03%
2022/03/21	8	16.03	1	16.00	16.05	7	22,347	0.03%
2022/03/18	10	16.19	0	0.00	16.10	10	22,421	0.04%
2022/03/17	2	16.43	12	16.43	16.40	-10	22,359	-0.04%
2022/03/16	8	16.22	1	16.60	16.15	7	22,504	0.03%
2022/03/15	5	16.10	7	16.30	16.40	-2	23,078	-0.01%
2022/03/14	2	16.15	23.2	16.17	16.30	-21.2	23,355	-0.09%
2022/03/11	7	15.89	6	16.00	15.85	1	23,983	0.00%
2022/03/10	12	15.93	8.2	16.00	15.95	3.8	24,102	0.02%
2022/03/08	9	15.72	6.1	15.88	15.60	2.9	24,432	0.01%
2022/03/07	5.1	15.75	55	15.62	15.75	-49.9	24,529	-0.20%
2022/03/04	13	16.17	1	16.20	16.05	12	24,702	0.05%
2022/03/03	7	16.26	7	16.37	16.20	0	24,982	0.00%
2022/03/02	6	16.09	5	16.10	16.20	1	25,613	0.00%
2022/03/01	10	16.10	5	16.15	16.20	5	25,720	0.02%
2022/02/25	8	15.75	5	15.80	15.85	3	25,828	0.01%
2022/02/24	3	15.70	500	15.54	15.65	-497	26,071	-1.91%	大賣/鉅額交易
2022/02/23	12	16.08	8	16.23	16.05	4	26,383	0.02%
2022/02/22	9	16.04	1	16.00	16.05	8	27,804	0.03%
2022/02/21	7	16.08	307.1	16.40	16.45	-300.1	29,701	-1.01%	大賣/鉅額交易
2022/02/18	7	16.25	2	16.25	16.25	5	29,904	0.02%
2022/02/17	5	16.28	4	16.30	16.30	1	30,268	0.00%
2022/02/16	1	16.25	0	0.00	16.30	1	30,499	0.00%
2022/02/15	2	16.10	1	16.25	16.05	1	30,853	0.00%
2022/02/14	7	16.27	0	0.00	16.20	7	31,207	0.02%
2022/02/11	1	17.15	0	0.00	17.00	1	31,057	0.00%
2022/02/10	4.1	17.44	6	17.69	17.55	-1.9	31,333	-0.01%
2022/02/09	0.1	17.55	11.3	17.78	17.70	-11.2	31,685	-0.04%
2022/02/08	0	0.00	4	16.80	16.85	-4	32,959	-0.01%
2022/01/26	0	0.00	5	16.05	16.05	-5	33,463	-0.01%
2022/01/25	7	16.04	4	16.05	16.00	3	33,890	0.01%
2022/01/24	5	16.24	5	16.30	16.45	0	34,005	0.00%
2022/01/21	0.1	16.85	1	16.90	16.85	-0.9	34,378	0.00%
2022/01/20	9	17.37	19.1	17.48	17.40	-10.1	36,213	-0.03%
2022/01/18	0.1	16.65	5.1	16.56	16.70	-5	35,499	-0.01%
2022/01/14	0	0.00	1	16.35	16.45	-1	35,805	0.00%
2022/01/12	2.7	16.90	1	16.75	16.75	1.7	36,046	0.00%
2022/01/11	2	17.03	0	0.00	16.95	2	36,378	0.01%
2022/01/10	6	16.73	3.1	16.81	17.00	2.9	36,571	0.01%
2022/01/07	4.1	16.53	8	16.66	16.55	-3.9	36,644	-0.01%
2022/01/06	3	16.90	2	17.10	16.90	1	36,878	0.00%
2022/01/05	1	17.30	7	17.27	17.30	-6	36,778	-0.02%
2022/01/04	0	0.00	1	17.65	17.65	-1	36,928	0.00%
2022/01/03	1.1	17.76	39.5	17.76	17.75	-38.4	36,955	-0.10%
2021/12/30	5	18.08	17.1	18.20	18.10	-12.1	36,797	-0.03%
2021/12/29	2	17.83	6	17.72	17.80	-4	36,356	-0.01%
2021/12/28	53	17.98	67	17.73	17.80	-14	36,662	-0.04%
2021/12/27	74.1	18.02	120.6	17.88	17.90	-46.5	36,600	-0.13%	大賣/
2021/12/24	0	0.00	3	17.07	17.15	-3	35,416	-0.01%
2021/12/23	8	17.19	1	17.10	17.15	7	35,575	0.02%
2021/12/22	1	17.15	2	17.10	17.25	-1	35,642	0.00%
2021/12/21	1.1	16.94	14.1	17.16	17.15	-13	35,657	-0.04%
2021/12/20	17	17.07	1.1	17.10	17.15	15.9	35,737	0.04%
2021/12/17	10	17.00	9.1	16.80	16.90	0.9	35,475	0.00%
2021/12/16	7	16.60	2	16.50	16.50	5	34,856	0.01%
2021/12/15	5	16.38	24	16.26	16.35	-19	34,964	-0.05%
2021/12/14	18	15.92	8	15.99	15.80	10	34,836	0.03%
2021/12/13	6	16.12	7	16.20	16.10	-1	34,785	0.00%
2021/12/10	15	16.27	8	16.34	16.15	7	34,865	0.02%
2021/12/09	12	16.58	87.2	16.63	16.45	-75.2	34,599	-0.22%
2021/12/08	32	16.50	12	16.55	16.40	20	33,827	0.06%
2021/12/07	45	16.31	48.1	16.18	16.35	-3.1	33,695	-0.01%
2021/12/06	6	15.64	0	0.00	15.80	6	33,028	0.02%
2021/12/03	15	15.80	31	15.92	15.75	-16	33,168	-0.05%
2021/12/02	17.1	15.50	5	15.60	15.55	12.1	33,516	0.04%
2021/12/01	4	15.45	18.4	15.65	15.65	-14.4	34,562	-0.04%
2021/11/30	50	15.47	32	15.52	15.35	18	34,801	0.05%
2021/11/29	7	15.31	30	15.33	15.30	-23	34,841	-0.07%
2021/11/26	237.2	15.46	6	15.41	15.35	231.2	35,024	0.66%	大買/鉅額交易
2021/11/25	17	16.10	2	16.08	16.05	15	34,955	0.04%
2021/11/24	4	16.08	0	0.00	16.15	4	35,096	0.01%
2021/11/23	30	15.97	140	16.11	16.10	-110	35,572	-0.31%	大賣/鉅額交易
2021/11/22	15	16.27	1	16.40	16.20	14	35,557	0.04%
2021/11/19	248	16.47	159.1	16.16	16.25	88.9	35,949	0.25%	大買/大賣/
2021/11/18	291	15.86	90.1	16.09	15.95	200.9	35,535	0.57%	大買/鉅額交易
2021/11/17	1	15.20	28.1	15.21	15.15	-27.1	33,954	-0.08%
2021/11/16	219.2	14.82	0	0.00	14.80	219.2	34,161	0.64%	大買/鉅額交易
2021/11/15	1	15.25	0	0.00	15.15	1	34,204	0.00%
2021/11/12	5	15.10	17.2	14.90	15.15	-12.2	34,360	-0.04%
2021/11/11	15	14.77	5	14.80	14.65	10	34,336	0.03%
2021/11/10	125.4	14.86	5	15.00	14.85	120.4	34,415	0.35%	大買/鉅額交易
2021/11/09	110	15.10	1	15.10	15.10	109	34,858	0.31%	大買/鉅額交易
2021/11/08	7	15.39	2	15.53	15.45	5	34,649	0.01%
2021/11/05	27.4	15.37	52.1	15.37	15.30	-24.7	34,789	-0.07%
2021/11/04	4	14.43	2	14.45	14.45	2	33,372	0.01%
2021/11/03	0	0.00	6	14.42	14.50	-6	35,004	-0.02%
2021/11/02	3	14.37	0	0.00	14.10	3	35,159	0.01%
2021/11/01	0	0.00	25	14.10	14.05	-25	37,604	-0.07%
2021/10/29	9	14.13	4	14.23	14.10	5	41,173	0.01%
2021/10/28	70.1	14.50	27.2	14.09	14.00	42.9	41,266	0.10%
2021/10/27	3	13.75	0	0.00	13.70	3	39,546	0.01%
2021/10/25	0	0.00	3.1	13.65	13.65	-3.1	40,438	-0.01%
2021/10/22	13.1	13.48	0	0.00	13.40	13.1	41,792	0.03%
2021/10/21	1	13.40	12	13.80	13.80	-11	42,031	-0.03%
2021/10/20	29	13.86	0	0.00	13.65	29	42,833	0.07%
2021/10/19	0	0.00	6.1	13.79	13.85	-6.1	43,495	-0.01%
2021/10/18	2.1	13.59	2	13.73	13.40	0.1	44,455	0.00%
2021/10/15	4	13.74	3	13.85	13.65	1	45,881	0.00%
2021/10/14	1	13.40	42	13.43	13.65	-41	46,426	-0.09%
2021/10/13	2	13.83	1	13.90	13.65	1	46,879	0.00%
2021/10/12	15.1	13.96	4	14.30	13.90	11.1	47,690	0.02%
2021/10/08	5	14.83	6	15.10	14.70	-1	48,467	0.00%
2021/10/07	1	14.80	1	14.80	14.75	0	50,686	0.00%
2021/10/06	4	14.58	1	14.90	14.50	3	52,061	0.01%
2021/10/05	2	14.33	9.1	14.24	14.70	-7.1	53,002	-0.01%
2021/10/04	5.1	14.53	6	14.04	14.00	-0.9	55,702	0.00%
2021/10/01	2	14.88	3	14.90	14.70	-1	63,252	0.00%
2021/09/30	28	15.38	7	15.36	15.20	21	63,846	0.03%
2021/09/29	326	15.45	337	15.35	15.30	-11	64,336	-0.02%	大買/大賣/
2021/09/28	2	15.43	0	0.00	15.45	2	65,706	0.00%
2021/09/27	7	15.86	9.2	15.95	15.95	-2.2	69,028	0.00%
2021/09/23	1	14.95	20	14.98	15.25	-19	70,495	-0.03%
2021/09/22	3	14.63	60	14.73	14.75	-57	72,021	-0.08%
2021/09/17	2	15.20	2	15.15	15.35	0	73,524	0.00%
2021/09/16	2	15.28	0	0.00	15.15	2	75,175	0.00%
2021/09/15	11	15.41	0	0.00	15.35	11	76,813	0.01%
2021/09/14	0	0.00	1	15.45	15.45	-1	79,008	0.00%
2021/09/13	3	15.65	0	0.00	15.70	3	81,024	0.00%
2021/09/10	2	15.73	15	15.65	15.70	-13	83,880	-0.02%
2021/09/09	11	15.35	13	15.33	15.40	-2	89,987	0.00%
2021/09/08	8.5	15.36	0	0.00	15.30	8.5	93,439	0.01%
2021/09/07	9.2	15.47	9	15.57	15.75	0.2	96,669	0.00%
2021/09/06	5.5	15.32	17	15.30	15.30	-11.5	97,950	-0.01%
2021/09/03	2.3	15.93	24	15.85	15.75	-21.7	99,545	-0.02%
2021/09/02	11	16.05	3	16.25	16.00	8	101,778	0.01%
2021/09/01	4	16.44	28	16.47	16.40	-24	104,264	-0.02%
2021/08/31	13	16.01	0	0.00	16.10	13	106,530	0.01%
2021/08/30	2	16.48	1	16.45	16.40	1	112,518	0.00%
2021/08/27	23	16.90	5	16.89	16.65	18	116,763	0.02%
2021/08/26	6	16.52	0	0.00	16.50	6	121,604	0.00%
2021/08/25	54	16.71	5	16.66	16.50	49	126,585	0.04%
2021/08/24	10.6	16.35	63	16.37	16.20	-52.4	134,023	-0.04%
2021/08/23	10	17.08	8.3	17.05	17.15	1.7	139,189	0.00%
2021/08/20	16.6	17.49	1	17.45	17.35	15.6	142,840	0.01%
2021/08/19	21	18.24	3	18.30	18.00	18	144,936	0.01%
2021/08/18	13	18.22	14	18.50	18.75	-1	147,518	0.00%
2021/08/17	14	18.41	14	18.56	18.20	0	152,240	0.00%
2021/08/16	10	18.02	18	18.19	18.20	-8	156,138	-0.01%
2021/08/13	6.5	18.80	3	18.93	18.60	3.5	159,363	0.00%
2021/08/12	37	19.11	13	19.29	19.10	24	163,069	0.01%
2021/08/11	50	19.20	14	19.40	19.10	36	166,411	0.02%
2021/08/10	19.2	19.38	27	19.21	19.15	-7.8	166,244	0.00%
2021/08/09	116.6	19.85	50.1	19.91	19.65	66.5	169,040	0.04%	大買/
2021/08/06	14	20.61	17	20.62	20.65	-3	168,295	0.00%
2021/08/05	49	21.16	9	21.31	20.75	40	169,316	0.02%
2021/08/04	76	20.48	113.7	21.20	21.55	-37.7	167,750	-0.02%	大賣/
2021/08/03	1	19.50	1	19.60	19.60	0	165,072	0.00%
2021/08/02	4	19.06	16	19.42	19.50	-12	165,346	-0.01%
2021/07/30	39	19.30	38	19.45	18.95	1	166,213	0.00%
2021/07/29	2.5	19.02	8.5	19.15	19.20	-6	167,520	0.00%
2021/07/28	49	19.18	140	19.38	19.10	-91	168,461	-0.05%	大賣/
2021/07/27	7.5	19.77	5	19.61	19.50	2.5	167,817	0.00%
2021/07/26	117	20.30	28.5	20.51	20.15	88.5	168,991	0.05%	大買/
2021/07/23	12	19.75	34.3	19.65	19.90	-22.3	174,829	-0.01%
2021/07/22	24.1	19.73	30	19.60	19.25	-5.9	181,060	0.00%
2021/07/21	43.8	19.51	28	19.03	18.90	15.8	185,351	0.01%
2021/07/20	9	19.99	9	20.18	19.95	0	188,577	0.00%
2021/07/19	12.6	20.27	1	20.35	20.35	11.6	195,515	0.01%
2021/07/16	67.5	20.81	63	20.78	20.70	4.5	204,728	0.00%
2021/07/15	35	20.75	227.2	20.53	21.10	-192.2	207,969	-0.09%	大賣/鉅額交易
2021/07/14	40.6	21.40	81.2	21.01	20.85	-40.6	209,517	-0.02%
2021/07/13	49	22.61	66	22.39	22.30	-17	210,191	-0.01%
2021/07/12	24	22.27	5	22.18	22.15	19	210,295	0.01%
2021/07/09	121.2	22.59	48	22.63	22.40	73.2	211,543	0.03%	大買/
2021/07/08	240.4	23.12	184.6	23.45	22.95	55.8	213,078	0.03%	大買/大賣/
2021/07/07	64	22.08	69	22.13	21.90	-5	211,524	0.00%
2021/07/06	46.4	22.41	12	22.15	22.15	34.4	213,873	0.02%
2021/07/05	55.2	22.66	21	22.65	22.65	34.2	216,773	0.02%
2021/07/02	35	22.75	139	22.96	22.80	-104	217,536	-0.05%	大賣/鉅額交易
2021/07/01	10	21.97	2.1	22.32	21.90	7.9	217,824	0.00%
2021/06/30	32.8	22.00	107	21.81	22.10	-74.2	219,200	-0.03%	大賣/
2021/06/29	23.1	22.42	15	22.40	22.00	8.1	220,106	0.00%
2021/06/28	55	22.53	36.9	22.81	23.00	18.1	220,859	0.01%
2021/06/25	4	22.61	22	22.98	22.45	-18	226,567	-0.01%
2021/06/24	223.5	22.57	9.3	22.63	22.50	214.2	229,600	0.09%	大買/鉅額交易
2021/06/23	54.2	22.38	25.2	22.54	22.75	29	230,016	0.01%
2021/06/22	98	22.22	62	22.79	22.05	36	229,370	0.02%
2021/06/21	19.2	22.42	28.2	22.56	22.40	-9	229,444	0.00%
2021/06/18	158.3	22.91	56.5	22.86	22.30	101.8	228,884	0.04%	大買/鉅額交易
2021/06/17	138	21.44	52.9	21.51	22.15	85.1	224,245	0.04%	大買/
2021/06/16	52	20.63	43	20.96	20.15	9	221,465	0.00%
2021/06/15	27.7	22.08	11	22.23	21.90	16.7	218,620	0.01%
2021/06/11	38	22.38	31.3	22.09	22.75	6.7	216,927	0.00%
2021/06/10	33.3	21.84	84.5	21.86	21.85	-51.2	214,422	-0.02%
2021/06/09	37.7	23.24	53	23.26	22.40	-15.3	211,901	-0.01%
2021/06/08	107	23.58	82	23.73	23.50	25	209,416	0.01%	大買/
2021/06/07	239	24.75	69	24.77	24.20	170	207,357	0.08%	大買/鉅額交易
2021/06/04	22	24.70	27	24.67	24.60	-5	201,513	0.00%
2021/06/03	51	24.47	23.2	24.31	24.30	27.8	197,393	0.01%
2021/06/02	28	24.09	17	24.24	23.90	11	192,372	0.01%
2021/06/01	59	24.40	189	24.17	24.05	-130	187,830	-0.07%	大賣/鉅額交易
2021/05/31	13	22.74	64	23.27	23.40	-51	180,490	-0.03%
2021/05/28	55	21.20	42.2	21.18	21.30	12.8	175,194	0.01%
2021/05/27	42.2	20.12	31.2	20.14	20.20	11	172,741	0.01%
2021/05/26	20.1	20.44	16	20.94	20.20	4.1	171,745	0.00%
2021/05/25	56	20.82	37.1	20.66	20.80	18.9	172,667	0.01%
2021/05/24	37.2	19.09	55.3	19.54	19.70	-18.1	171,172	-0.01%
2021/05/21	81.3	19.25	3.1	19.61	19.20	78.2	168,330	0.05%
2021/05/20	125.1	19.04	7	18.96	18.80	118.1	166,761	0.07%	大買/鉅額交易
2021/05/19	9	19.24	13.3	19.28	19.65	-4.3	164,667	0.00%
2021/05/18	3	17.90	3	17.50	17.90	0	162,294	0.00%
2021/05/17	17	16.77	28	17.24	16.30	-11	163,142	-0.01%
2021/05/14	13	18.16	22	17.81	17.95	-9	160,995	-0.01%
2021/05/13	26	17.66	30	17.91	17.75	-4	163,731	0.00%
2021/05/12	22	19.35	10	19.32	18.60	12	166,531	0.01%
2021/05/11	30	20.81	13	20.65	20.65	17	166,352	0.01%
2021/05/10	9	23.03	2	22.93	22.90	7	166,427	0.00%
2021/05/07	2	22.78	67	21.89	23.40	-65	166,980	-0.04%
2021/05/06	31	21.78	13.3	21.53	21.30	17.7	166,794	0.01%
2021/05/05	17	23.80	63	23.94	23.50	-46	166,123	-0.03%
2021/05/04	85	23.91	9	24.25	23.65	76	166,468	0.05%
2021/05/03	26	26.64	46	26.61	26.25	-20	166,838	-0.01%
2021/04/29	275	29.51	156.1	29.71	29.15	119	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	19	28.19	47.1	28.53	28.85	-28.1	160,333	-0.02%
2021/04/27	15	26.11	269.6	25.72	26.25	-254.6	154,945	-0.16%	大賣/鉅額交易
2021/04/26	48.9	24.25	25	24.45	24.20	23.9	150,596	0.02%
2021/04/23	60.6	22.84	120.1	23.45	23.95	-59.5	146,878	-0.04%	大賣/
2021/04/22	148	22.49	79	23.00	22.50	69	140,627	0.05%	大買/
2021/04/21	21	20.64	135	20.10	21.15	-114	131,819	-0.09%	大賣/鉅額交易
2021/04/20	73	19.19	39	19.12	19.25	34	130,292	0.03%
2021/04/19	28	18.67	23.6	18.96	18.90	4.4	129,559	0.00%
2021/04/16	21	18.14	42	18.33	18.60	-21	127,514	-0.02%
2021/04/15	18	18.18	30	18.34	18.20	-12	126,478	-0.01%
2021/04/14	53	17.97	74	18.56	18.30	-21	124,728	-0.02%
2021/04/13	55	19.10	16	19.13	18.55	39	121,260	0.03%
2021/04/12	23	18.12	150.6	18.24	18.85	-127.6	115,421	-0.11%	大賣/鉅額交易
2021/04/09	148	17.12	59	16.96	17.15	89	112,717	0.08%	大買/
2021/04/08	10.2	16.55	26	16.47	16.50	-15.8	110,854	-0.01%
2021/04/07	22	16.07	114.7	15.96	16.40	-92.7	109,735	-0.08%	大賣/
2021/04/06	32.5	15.89	40	15.83	15.65	-7.5	108,193	-0.01%
2021/04/01	10	15.51	12.5	15.61	15.70	-2.5	107,678	0.00%
2021/03/31	45	15.50	17	15.48	15.40	28	106,907	0.03%
2021/03/30	263	15.51	69.1	15.42	15.65	193.9	105,416	0.18%	大買/鉅額交易
2021/03/29	20	14.92	116.5	14.83	15.15	-96.5	98,553	-0.10%	大賣/
2021/03/26	12	13.80	121.1	13.82	13.80	-109.1	95,196	-0.11%	大賣/鉅額交易
2021/03/25	22	13.68	23.2	13.67	13.45	-1.2	94,588	0.00%
2021/03/24	38	13.53	31	13.50	13.65	7	93,874	0.01%
2021/03/23	10	13.45	33	13.33	13.20	-23	92,716	-0.02%
2021/03/22	11	13.02	15	12.96	13.25	-4	91,335	0.00%
2021/03/19	6	12.61	1	12.65	12.70	5	91,556	0.01%
2021/03/18	6	12.88	1	12.95	12.85	5	94,542	0.01%
2021/03/17	0	0.00	10	12.72	12.75	-10	96,454	-0.01%
2021/03/16	1	12.70	0	0.00	12.70	1	99,621	0.00%
2021/03/15	1	12.70	0	0.00	12.65	1	102,359	0.00%
2021/03/12	1	12.75	5	12.81	12.80	-4	104,727	0.00%
2021/03/11	2	12.88	13.1	12.87	12.85	-11.1	111,263	-0.01%
2021/03/10	48	12.65	52.4	12.70	12.60	-4.4	117,133	0.00%
2021/03/09	8.3	12.22	2.5	12.27	12.35	5.8	119,843	0.00%
2021/03/08	3.5	12.23	5.3	12.36	12.20	-1.8	123,503	0.00%
2021/03/05	64.6	12.34	26	12.32	12.25	38.6	128,008	0.03%
2021/03/04	11.1	12.74	30	12.75	12.60	-18.9	129,789	-0.01%
2021/03/03	7.1	12.56	1.8	12.86	12.90	5.3	129,956	0.00%
2021/03/02	33.9	13.01	10	13.12	12.65	23.9	129,753	0.02%
2021/02/26	28.5	13.48	7	13.26	13.20	21.5	129,022	0.02%
2021/02/25	49	13.87	46	13.88	13.70	3	127,918	0.00%
2021/02/24	10.1	13.68	29.1	13.67	13.40	-19	124,477	-0.02%
2021/02/23	13	13.32	7.1	13.23	13.40	5.9	121,039	0.00%
2021/02/22	81.1	13.29	53	13.27	13.25	28.1	120,120	0.02%
2021/02/19	15	13.04	38.2	13.08	13.00	-23.2	118,117	-0.02%
2021/02/18	14	12.60	6	12.78	12.75	8	116,023	0.01%
2021/02/17	88.3	12.81	8	12.88	12.75	80.3	115,120	0.07%
2021/02/05	46	12.87	21	13.00	12.85	25	114,076	0.02%
2021/02/04	41	13.13	80	13.14	13.00	-39	113,295	-0.03%
2021/02/03	40	12.87	154.4	12.98	13.05	-114.4	110,178	-0.10%	大賣/鉅額交易
2021/02/02	47	12.60	2	12.55	12.40	45	106,475	0.04%
2021/02/01	12	12.34	9	12.33	12.30	3	105,949	0.00%
2021/01/29	30	12.14	21	12.15	12.10	9	107,088	0.01%
2021/01/28	16	11.83	21	11.71	11.85	-5	106,842	0.00%
2021/01/27	3	12.13	9	12.20	12.10	-6	107,419	-0.01%
2021/01/26	99	12.69	30	12.76	12.45	69	107,066	0.06%
2021/01/25	17	12.48	13.1	12.54	12.60	3.9	105,774	0.00%
2021/01/22	16	12.23	6	12.33	12.40	10	105,871	0.01%
2021/01/21	14	12.31	14.5	12.35	12.20	-0.5	107,119	0.00%
2021/01/20	26	12.20	7	12.34	11.95	19	107,216	0.02%
2021/01/19	0	0.00	38	12.44	12.40	-38	108,780	-0.03%
2021/01/18	16	12.24	10	12.18	12.10	6	112,161	0.01%
2021/01/15	23	12.52	16.5	12.53	12.35	6.5	111,455	0.01%
2021/01/14	18	12.75	3	12.88	12.70	15	110,046	0.01%
2021/01/13	125	12.95	130.5	12.75	12.60	-5.5	109,478	-0.01%	大買/大賣/
2021/01/12	42	12.40	39	12.48	12.10	3	106,865	0.00%
2021/01/11	9	12.46	14	12.25	12.35	-5	105,194	0.00%
2021/01/08	5.5	11.80	11.5	11.84	11.95	-6	104,587	-0.01%
2021/01/07	2	12.08	5.5	12.16	12.05	-3.5	104,360	0.00%
2021/01/06	10.5	11.77	39	11.71	11.80	-28.5	104,398	-0.03%
2021/01/05	16	12.06	6	12.10	12.15	10	103,615	0.01%
2021/01/04	10	12.35	20	12.38	12.35	-10	103,539	-0.01%
2020/12/31	69	12.26	27	12.25	12.30	42	103,244	0.04%
2020/12/30	18	12.89	8	12.89	12.80	10	102,074	0.01%
2020/12/29	112	13.40	350	13.25	13.25	-238	101,536	-0.23%	大買/大賣/鉅額交易
2020/12/28	245	13.18	30.5	13.13	13.15	214.5	100,354	0.21%	大買/鉅額交易
2020/12/25	3	12.93	18	12.89	12.80	-15	98,475	-0.02%
2020/12/24	20	12.55	12	12.66	12.60	8	97,383	0.01%
2020/12/23	23	12.42	6	12.45	12.35	17	96,554	0.02%
2020/12/22	14	12.76	9	12.56	12.35	5	96,480	0.01%
2020/12/21	8	12.28	4	12.28	12.55	4	95,975	0.00%
2020/12/18	12	12.71	9	12.65	12.60	3	94,785	0.00%
2020/12/17	51	12.90	25	12.90	12.95	26	94,170	0.03%
2020/12/16	35	12.80	25	12.83	12.85	10	93,799	0.01%
2020/12/15	14	12.91	0	0.00	12.65	14	92,965	0.02%
2020/12/14	38	13.30	26	13.42	13.20	12	91,334	0.01%
2020/12/11	37.5	13.07	37.5	13.16	12.95	0	88,457	0.00%
2020/12/10	88	13.56	101	13.42	13.25	-13	86,829	-0.01%	大賣/
2020/12/09	101.1	13.17	107.1	13.27	13.20	-6.1	84,724	-0.01%	大買/大賣/
2020/12/08	75	12.87	179	12.87	12.80	-104	87,771	-0.12%	大賣/鉅額交易
2020/12/07	137.5	12.95	231.6	12.77	12.60	-94.1	89,206	-0.11%	大買/大賣/
2020/12/04	85	11.92	162	12.18	12.50	-77	83,370	-0.09%	大賣/
2020/12/03	31	11.48	205	11.55	11.45	-174	77,395	-0.22%	大賣/鉅額交易
2020/12/02	451	11.09	499.4	11.42	11.50	-48.4	75,026	-0.06%	大買/大賣/
2020/12/01	400	10.49	285	10.80	10.80	115	73,886	0.16%	大買/大賣/鉅額交易
2020/11/30	520	10.14	213.1	10.04	10.05	306.9	72,835	0.42%	大買/大賣/鉅額交易
2020/11/27	109	9.96	110	9.83	9.83	-1	70,966	0.00%	大買/大賣/
2020/11/25	80	9.65	110	9.66	9.63	-30	70,341	-0.04%	大賣/
2020/11/24	0	0.00	10	9.58	9.54	-10	70,215	-0.01%
2020/11/23	51	9.52	95	9.45	9.47	-44	72,278	-0.06%
2020/11/20	14	9.45	31	9.39	9.38	-17	72,252	-0.02%
2020/11/19	0	0.00	55	9.50	9.50	-55	73,259	-0.08%
2020/11/18	0	0.00	13	9.37	9.36	-13	73,179	-0.02%
2020/11/17	1	9.35	458.3	9.29	9.30	-457.3	73,967	-0.62%	大賣/鉅額交易
2020/11/16	607	9.51	104	9.39	9.38	503	75,325	0.67%	大買/大賣/鉅額交易
2020/11/13	2	9.37	25	9.32	9.37	-23	76,720	-0.03%
2020/11/12	39.9	9.30	307	9.33	9.22	-267.1	77,574	-0.34%	大賣/鉅額交易
2020/11/11	38	9.47	383	9.37	9.36	-345	78,530	-0.44%	大賣/鉅額交易
2020/11/10	0	0.00	215	9.53	9.52	-215	80,040	-0.27%	大賣/鉅額交易
2020/11/09	6	9.70	15	9.61	9.59	-9	79,424	-0.01%
2020/11/06	437	9.74	83	9.79	9.52	354	79,035	0.45%	大買/鉅額交易
2020/11/05	30	9.50	50	9.58	9.60	-20	77,032	-0.03%
2020/11/04	241	9.42	197	9.54	9.49	44	76,316	0.06%	大買/大賣/
2020/11/03	202	9.31	6	9.36	9.40	196	75,541	0.26%	大買/鉅額交易
2020/11/02	6	9.17	1	9.19	9.22	5	76,211	0.01%
2020/10/30	30	9.37	162	9.38	9.15	-132	78,505	-0.17%	大賣/鉅額交易
2020/10/29	176	9.14	152	9.33	9.51	24	79,248	0.03%	大買/大賣/
2020/10/28	518	9.60	305	9.40	9.40	213	77,512	0.27%	大買/大賣/鉅額交易
2020/10/27	184	9.70	473	9.90	9.65	-289	76,397	-0.38%	大買/大賣/鉅額交易
2020/10/26	412	9.52	337	9.86	10.15	75	73,390	0.10%	大買/大賣/
2020/10/23	500	9.20	39	9.21	9.28	461	68,808	0.67%	大買/鉅額交易
2020/10/22	1	9.11	0	0.00	9.11	1	68,779	0.00%
2020/10/20	1	9.12	1	9.07	9.07	0	69,427	0.00%
2020/10/19	0	0.00	11	9.11	9.09	-11	71,893	-0.02%
2020/10/16	4	8.95	10	8.94	8.98	-6	73,994	-0.01%
2020/10/15	1	9.11	1	9.17	9.11	0	74,709	0.00%
2020/10/14	5	9.12	24	9.24	9.11	-19	74,511	-0.03%
2020/10/13	150	9.09	203	9.10	9.10	-53	73,837	-0.07%	大買/大賣/
2020/10/12	10	9.06	152	8.98	9.01	-142	73,373	-0.19%	大賣/鉅額交易
2020/10/08	4	9.00	9	9.01	9.00	-5	72,880	-0.01%
2020/10/07	6	8.98	10	8.93	9.02	-4	72,659	-0.01%
2020/10/06	3	8.89	12	9.01	9.02	-9	72,111	-0.01%
2020/10/05	222	8.99	4	8.77	8.75	218	71,536	0.30%	大買/鉅額交易
2020/09/30	10	8.45	2	8.46	8.48	8	70,465	0.01%
2020/09/28	1	8.24	0	0.00	8.22	1	70,370	0.00%
2020/09/25	207	8.28	200	8.50	8.13	7	70,769	0.01%	大買/大賣/
2020/09/24	17	8.58	523	8.55	8.40	-506	70,084	-0.72%	大賣/鉅額交易
2020/09/23	1	8.98	100	8.93	8.90	-99	69,144	-0.14%
2020/09/22	34	9.03	239	8.92	9.01	-205	68,795	-0.30%	大賣/鉅額交易
2020/09/21	8	9.08	5	9.10	9.02	3	68,398	0.00%
2020/09/17	5	9.05	0	0.00	9.04	5	67,579	0.01%
2020/09/16	33	9.01	205	8.89	8.89	-172	67,249	-0.26%	大賣/鉅額交易
2020/09/15	12	9.15	101	9.04	9.05	-89	66,450	-0.13%	大賣/
2020/09/14	13	9.27	12	9.21	9.16	1	65,823	0.00%
2020/09/11	95	9.50	210	9.51	9.37	-115	64,872	-0.18%	大賣/鉅額交易
2020/09/10	36	9.36	89	9.61	9.69	-53	59,009	-0.09%
2020/09/09	8	8.75	11.1	8.77	8.81	-3.1	55,050	-0.01%
2020/09/08	20	8.75	9	8.70	8.73	11	54,109	0.02%
2020/09/07	47.8	8.73	2	8.70	8.62	45.8	53,593	0.09%
2020/09/04	440.3	8.79	405	8.74	8.75	35.3	53,054	0.07%	大買/大賣/
2020/09/03	6	8.92	47	8.84	8.95	-41	50,714	-0.08%
2020/09/02	11	8.23	30	8.29	8.26	-19	47,165	-0.04%
2020/09/01	27	8.14	8	8.17	8.22	19	47,060	0.04%
2020/08/31	3	8.06	18	8.14	8.04	-15	46,996	-0.03%
2020/08/28	12	8.10	7	8.06	8.06	5	46,982	0.01%
2020/08/27	88	8.19	75	8.26	8.20	13	47,495	0.03%
2020/08/25	67	8.02	65	7.97	7.92	2	44,419	0.00%
2020/08/24	1	7.83	16	7.86	7.83	-15	43,148	-0.03%
2020/08/21	421	7.96	410	7.88	7.86	11	42,790	0.03%	大買/大賣/
2020/08/20	641	8.32	700	7.70	7.89	-59	41,796	-0.14%	大買/大賣/
2020/08/19	9	8.36	174	8.42	8.43	-165	40,109	-0.41%	大賣/鉅額交易
2020/08/18	6	8.24	12	8.49	8.20	-6	38,429	-0.02%
2020/08/17	768.3	8.13	418	8.08	8.20	350.3	37,205	0.94%	大買/大賣/鉅額交易
2020/08/14	3	8.08	45	8.11	8.30	-42	35,660	-0.12%
2020/08/13	7.7	7.72	2	7.70	7.65	5.7	33,352	0.02%
2020/08/12	5	7.69	0	0.00	7.70	5	33,278	0.02%
2020/08/11	202	7.71	3	7.76	7.66	199	33,033	0.60%	大買/鉅額交易
2020/08/10	38	7.75	31	7.71	7.71	7	32,763	0.02%
2020/08/07	19	7.88	11	8.07	7.72	8	32,445	0.02%
2020/08/06	443	8.13	25	8.13	8.00	418	31,654	1.32%	大買/鉅額交易
2020/08/05	23	7.89	96	7.83	8.01	-73	30,288	-0.24%
2020/08/04	91	7.60	96	7.52	7.67	-5	27,915	-0.02%
2020/08/03	2	6.97	1	6.98	6.98	1	25,929	0.00%
2020/07/31	53	7.04	0	0.00	6.92	53	25,913	0.20%
2020/07/30	0	0.00	2	7.03	7.03	-2	25,525	-0.01%
2020/07/28	16	6.88	0	0.00	6.76	16	25,165	0.06%
2020/07/27	16	7.10	21	7.10	7.00	-5	24,787	-0.02%
2020/07/24	23	7.29	17	7.28	7.17	6	24,487	0.02%
2020/07/23	257.5	7.76	75	7.91	7.62	182.5	23,626	0.77%	大買/鉅額交易
2020/07/22	120	7.18	29	7.40	7.70	91	21,353	0.43%	大買/
2020/07/21	110	7.06	25	7.00	7.00	85	19,001	0.45%	大買/
2020/07/20	1	6.57	2	6.59	6.60	-1	17,841	-0.01%
2020/07/17	10	6.57	1	6.62	6.49	9	17,932	0.05%
2020/07/16	27	6.55	0	0.00	6.53	27	18,142	0.15%
2020/07/15	3	6.53	12	6.60	6.52	-9	18,305	-0.05%
2020/07/14	1	6.53	2	6.52	6.53	-1	20,709	0.00%
2020/07/13	0	0.00	3	6.61	6.62	-3	20,849	-0.01%
2020/07/10	9.5	6.50	20	6.56	6.50	-10.5	20,971	-0.05%
2020/07/09	3	6.70	0	0.00	6.67	3	20,946	0.01%
2020/07/08	1	6.70	4	6.71	6.73	-3	21,034	-0.01%
2020/07/07	0	0.00	40	6.70	6.66	-40	21,059	-0.19%
2020/07/06	25	6.75	17	6.74	6.68	8	21,020	0.04%
2020/07/03	1	6.48	0	0.00	6.49	1	20,533	0.00%
2020/07/02	0	0.00	1	6.58	6.55	-1	20,708	0.00%
2020/07/01	0.5	6.44	0	0.00	6.48	0.5	21,032	0.00%
2020/06/30	0.5	6.47	0	0.00	6.48	0.5	21,772	0.00%
2020/06/29	1	6.51	0	0.00	6.55	1	21,766	0.00%
2020/06/23	5	6.65	7	6.61	6.61	-2	21,947	-0.01%
2020/06/22	1	6.51	5	6.60	6.52	-4	21,870	-0.02%
2020/06/19	23	6.64	13	6.67	6.55	10	22,019	0.05%
2020/06/18	6	6.60	12	6.61	6.61	-6	21,905	-0.03%
2020/06/17	0	0.00	1	6.45	6.50	-1	21,679	0.00%
2020/06/16	0	0.00	1	6.38	6.39	-1	21,828	0.00%
2020/06/15	1	6.25	15	6.35	6.25	-14	22,250	-0.06%
2020/06/12	3	6.28	17	6.32	6.33	-14	22,344	-0.06%
2020/06/11	8	6.63	16	6.64	6.41	-8	22,477	-0.04%
2020/06/10	43.4	6.62	11	6.66	6.60	32.4	22,375	0.14%
2020/06/09	15	6.50	5	6.51	6.50	10	22,356	0.04%
2020/06/08	18	6.56	9	6.58	6.51	9	22,518	0.04%
2020/06/05	10.5	6.42	15	6.43	6.44	-4.5	22,099	-0.02%
2020/06/04	37	6.34	0	0.00	6.29	37	21,715	0.17%
2020/06/03	35	6.37	59	6.41	6.44	-24	21,271	-0.11%
2020/06/02	0	0.00	4	6.05	6.05	-4	19,999	-0.02%
2020/05/28	0	0.00	11	6.08	5.94	-11	20,476	-0.05%
2020/05/27	30	5.98	0	0.00	5.98	30	20,655	0.15%
2020/05/26	0	0.00	10	5.95	5.95	-10	20,958	-0.05%
2020/05/25	10	5.88	0	0.00	5.87	10	21,087	0.05%
2020/05/22	2	6.00	0	0.00	5.94	2	21,169	0.01%
2020/05/19	5	6.03	0	0.00	6.02	5	21,398	0.02%
2020/05/15	10	6.00	5	6.11	6.00	5	21,490	0.02%
2020/05/14	2	6.12	0	0.00	6.02	2	21,669	0.01%
2020/05/13	12	6.16	0	0.00	6.17	12	21,788	0.06%
2020/05/11	22	6.35	22	6.36	6.30	0	21,887	0.00%
2020/05/08	0	0.00	1	6.29	6.29	-1	21,617	0.00%
2020/05/07	0	0.00	1	6.20	6.28	-1	21,867	0.00%
2020/05/06	2	6.21	32	6.21	6.17	-30	21,963	-0.14%
2020/05/05	0	0.00	12.2	6.22	6.21	-12.2	22,112	-0.06%
2020/05/04	33	6.14	0	0.00	6.19	33	22,477	0.15%
2020/04/30	2	6.32	14	6.34	6.32	-12	22,841	-0.05%
2020/04/29	2	6.31	7	6.28	6.26	-5	23,607	-0.02%
2020/04/28	1	6.22	0	0.00	6.20	1	24,198	0.00%
2020/04/27	0	0.00	12	6.26	6.24	-12	25,148	-0.05%
2020/04/24	10	6.07	0	0.00	6.06	10	26,845	0.04%
2020/04/23	9	6.09	5	6.17	6.09	4	27,048	0.01%
2020/04/22	0	0.00	32	5.96	6.08	-32	27,149	-0.12%
2020/04/21	10	6.11	12	6.18	6.02	-2	27,247	-0.01%
2020/04/20	42	6.12	20	6.21	6.13	22	27,460	0.08%
2020/04/17	4	6.20	39	6.43	6.20	-35	28,226	-0.12%
2020/04/15	0	0.00	10	6.28	6.28	-10	25,942	-0.04%
2020/04/14	2	6.03	0	0.00	6.12	2	26,088	0.01%
2020/04/09	0	0.00	22	5.82	5.81	-22	26,787	-0.08%
2020/04/08	10	5.77	2.1	5.79	5.80	8	26,770	0.03%
2020/04/07	2	5.70	3	5.76	5.67	-1	26,755	0.00%
2020/04/06	2	5.64	107	5.70	5.64	-105	26,630	-0.39%	大賣/鉅額交易
2020/04/01	21	5.64	4	5.67	5.68	17	26,499	0.06%
2020/03/30	3	5.21	0	0.00	5.23	3	26,992	0.01%
2020/03/26	0	0.00	15	5.21	5.26	-15	27,026	-0.06%
2020/03/25	100	5.26	0	0.00	5.25	100	27,403	0.36%
2020/03/24	0	0.00	50	5.03	4.94	-50	28,221	-0.18%
2020/03/23	0	0.00	26	4.89	4.86	-26	28,658	-0.09%
2020/03/20	46	4.99	3.7	5.02	5.10	42.3	29,560	0.14%
2020/03/19	4	4.74	18	4.95	4.66	-14	30,898	-0.05%
2020/03/18	0	0.00	22	5.28	5.17	-22	31,962	-0.07%
2020/03/16	3	5.62	84	5.78	5.49	-81	33,784	-0.24%
2020/03/13	30	5.79	20	5.52	5.86	10	36,065	0.03%
2020/03/12	7	6.26	18	6.25	6.06	-11	37,130	-0.03%
2020/03/11	2	6.71	0	0.00	6.68	2	36,712	0.01%
2020/03/10	0	0.00	2	6.86	6.88	-2	36,595	-0.01%
2020/03/09	6.5	6.83	102	6.84	6.75	-95.5	36,532	-0.26%	大賣/
2020/03/06	0.5	6.97	0	0.00	6.98	0.5	36,555	0.00%
2020/03/05	0	0.00	2	7.09	7.05	-2	37,061	-0.01%
2020/03/04	10	6.91	0	0.00	7.03	10	37,764	0.03%
2020/03/03	0	0.00	8	7.01	6.94	-8	37,815	-0.02%
2020/03/02	1	6.73	1	6.83	6.72	0	38,050	0.00%
2020/02/27	19	6.69	0	0.00	6.59	19	37,861	0.05%
2020/02/25	3	6.93	0	0.00	6.97	3	37,531	0.01%
2020/02/24	14	7.03	1	7.02	7.02	13	37,438	0.03%
2020/02/19	1	7.19	0	0.00	7.20	1	37,098	0.00%
2020/02/18	13	7.19	0	0.00	7.15	13	37,130	0.04%
2020/02/17	12	7.13	0	0.00	7.05	12	37,072	0.03%
2020/02/14	5	7.23	0	0.00	7.20	5	36,933	0.01%
2020/02/13	2	7.35	0	0.00	7.31	2	36,743	0.01%
2020/02/12	5	7.47	0	0.00	7.48	5	36,705	0.01%
2020/02/11	10	7.47	9	7.58	7.48	1	36,739	0.00%
2020/02/10	52.5	7.56	50	7.57	7.50	2.5	36,769	0.01%
2020/02/07	5	7.57	2	7.58	7.51	3	36,677	0.01%
2020/02/06	8	7.64	56	7.66	7.69	-48	36,776	-0.13%
2020/02/05	129	7.70	1	7.73	7.59	128	37,075	0.35%	大買/鉅額交易
2020/02/04	68	7.72	5	7.70	7.64	63	36,723	0.17%
2020/02/03	47	7.41	24	7.48	7.62	23	36,309	0.06%
2020/01/31	16	7.57	0	0.00	7.50	16	35,306	0.05%
2020/01/30	12	7.56	10	7.59	7.55	2	34,571	0.01%
2020/01/20	216	8.44	277	8.49	8.38	-61	33,423	-0.18%	大買/大賣/
2020/01/17	0	0.00	9	8.16	8.18	-9	31,390	-0.03%
2020/01/16	10	8.12	0	0.00	8.11	10	31,126	0.03%
2020/01/15	1	8.08	0	0.00	8.11	1	31,064	0.00%
2020/01/14	51	8.21	1	8.15	8.12	50	30,873	0.16%
2020/01/13	103	8.10	88	8.12	8.14	15	30,454	0.05%	大買/
2020/01/10	5	7.83	5	7.90	7.85	0	29,976	0.00%
2020/01/09	6	7.83	100	7.77	7.77	-94	29,873	-0.31%
2020/01/08	30	7.77	20	7.79	7.81	10	29,742	0.03%
2020/01/06	41	7.89	23	7.90	7.80	18	29,317	0.06%
2020/01/03	6	8.05	10	8.09	8.01	-4	29,171	-0.01%
2020/01/02	0	0.00	5	8.11	8.09	-5	28,748	-0.02%
2019/12/31	0	0.00	15	8.12	8.09	-15	28,571	-0.05%
2019/12/30	0	0.00	28	8.08	8.09	-28	28,388	-0.10%
2019/12/27	105.5	8.11	15	8.11	8.09	90.5	28,294	0.32%	大買/
2019/12/26	30	8.12	30	8.05	8.06	0	28,025	0.00%
2019/12/25	129	8.20	27	8.15	8.09	102	27,904	0.37%	大買/鉅額交易
2019/12/24	1	7.92	9	7.95	7.95	-8	27,107	-0.03%
2019/12/23	7	7.96	107	8.00	7.96	-100	27,090	-0.37%	大賣/
2019/12/20	5	7.88	166.6	7.93	7.95	-161.6	27,025	-0.60%	大賣/鉅額交易
2019/12/19	14	7.93	1	7.89	7.85	13	26,617	0.05%
2019/12/18	10	8.10	63	8.14	8.10	-53	25,626	-0.21%
2019/12/17	16	8.07	0	0.00	8.07	16	25,955	0.06%
2019/12/16	54	8.10	89	8.16	8.21	-35	25,081	-0.14%
2019/12/13	77.6	7.83	47	7.89	7.97	30.6	23,446	0.13%
2019/12/12	11	7.68	26.2	7.65	7.69	-15.2	21,940	-0.07%
2019/12/11	48	7.75	52	7.73	7.67	-4	21,286	-0.02%
2019/12/10	27	7.53	207.7	7.53	7.61	-180.7	19,895	-0.91%	大賣/鉅額交易
2019/12/09	55	6.88	85	6.98	7.00	-30	17,308	-0.17%
2019/12/04	3	6.78	1	6.75	6.76	2	16,171	0.01%
2019/12/03	6	6.67	0	0.00	6.73	6	16,323	0.04%
2019/12/02	18	6.85	1	6.91	6.75	17	16,617	0.10%
2019/11/29	35	6.83	25.5	6.85	6.87	9.5	16,172	0.06%
2019/11/28	50	6.72	50.8	6.69	6.71	-0.8	15,527	-0.01%
2019/11/27	10	6.68	6	6.77	6.69	4	15,853	0.03%
2019/11/25	0	0.00	2	6.54	6.56	-2	15,643	-0.01%
2019/11/18	1	6.44	0.5	6.45	6.48	0.5	17,621	0.00%
2019/11/15	0.5	6.43	31	6.51	6.45	-30.5	17,850	-0.17%
2019/11/14	10	6.38	0	0.00	6.36	10	18,062	0.06%
2019/11/13	26.8	6.43	0	0.00	6.39	26.8	18,322	0.15%
2019/11/12	10	6.46	0	0.00	6.46	10	18,273	0.05%
2019/11/11	2.1	6.49	0	0.00	6.47	2.1	18,280	0.01%
2019/11/08	0.9	6.65	0	0.00	6.67	0.9	18,110	0.00%
2019/11/06	10	6.65	10	6.73	6.74	0	18,870	0.00%
2019/11/05	100	6.78	2	6.81	6.73	98	18,706	0.52%
2019/11/04	70	6.73	22	6.76	6.73	48	18,606	0.26%
2019/10/25	5	6.55	0	0.00	6.56	5	19,303	0.03%
2019/10/23	10	6.57	0	0.00	6.57	10	19,625	0.05%
2019/10/18	0.5	6.58	1	6.63	6.63	-0.5	19,439	0.00%
2019/10/16	0	0.00	20	6.58	6.52	-20	19,131	-0.10%
2019/10/14	20	6.52	60	6.59	6.52	-40	19,582	-0.20%
2019/10/09	31	6.52	34	6.62	6.50	-3	19,373	-0.02%
2019/10/08	12	6.43	0	0.00	6.41	12	19,070	0.06%
2019/10/07	61	6.46	1	6.45	6.46	60	19,238	0.31%
2019/10/03	10	6.43	10	6.40	6.42	0	19,183	0.00%
2019/10/01	20	6.43	20	6.51	6.45	0	19,429	0.00%
2019/09/27	32.5	6.45	0.6	6.40	6.40	31.9	19,316	0.17%
2019/09/26	6	6.68	0	0.00	6.65	6	19,035	0.03%
2019/09/25	6.5	6.74	130	6.69	6.69	-123.5	19,030	-0.65%	大賣/鉅額交易
2019/09/24	1	6.81	19	6.81	6.81	-18	18,963	-0.09%
2019/09/23	2	6.88	0	0.00	6.87	2	18,918	0.01%
2019/09/20	153	6.96	31	6.96	6.93	122	18,837	0.65%	大買/鉅額交易
2019/09/19	1	6.74	0	0.00	6.76	1	17,876	0.01%
2019/09/18	1.5	6.82	10	6.83	6.82	-8.5	18,329	-0.05%
2019/09/17	0.5	6.82	3	6.87	6.85	-2.5	19,106	-0.01%
2019/09/16	0	0.00	1	6.91	6.90	-1	19,678	-0.01%
2019/09/10	1	6.78	0	0.00	6.80	1	19,464	0.01%
2019/09/09	3	6.99	0	0.00	6.87	3	19,204	0.02%
2019/09/06	7	6.94	9	6.91	6.92	-2	19,110	-0.01%
2019/09/05	14	6.87	12	6.88	6.84	2	18,892	0.01%
2019/09/04	7	6.86	12	6.82	6.87	-5	18,593	-0.03%
2019/09/03	0	0.00	17	6.70	6.70	-17	18,201	-0.09%
2019/09/02	31	6.73	0	0.00	6.73	31	18,129	0.17%
2019/08/30	1	6.80	1	6.72	6.70	0	18,010	0.00%
2019/08/29	13	6.60	2	6.58	6.64	11	17,498	0.06%
2019/08/28	3	6.50	0	0.00	6.47	3	17,109	0.02%
2019/08/27	13	6.47	11	6.49	6.47	2	17,008	0.01%
2019/08/26	61	6.60	46.5	6.56	6.63	14.5	16,624	0.09%
2019/08/23	41	6.34	3	6.32	6.34	38	15,532	0.24%
2019/08/22	2.5	6.15	0	0.00	6.14	2.5	15,156	0.02%
2019/08/21	2	6.22	0	0.00	6.22	2	15,165	0.01%
2019/08/20	1	6.14	0	0.00	6.14	1	15,103	0.01%
2019/08/19	15	6.25	3	6.25	6.22	12	15,039	0.08%
2019/08/16	1	6.14	2	6.14	6.08	-1	14,795	-0.01%
2019/08/15	5	5.92	0	0.00	5.88	5	14,517	0.03%
2019/08/14	0.3	5.98	0	0.00	5.98	0.3	14,555	0.00%
2019/08/13	1	6.01	0	0.00	6.01	1	14,566	0.01%
2019/08/12	4	6.15	2	6.10	6.08	2	14,659	0.01%
2019/08/08	42.4	6.24	72	6.30	6.32	-29.6	14,633	-0.20%
2019/08/07	3.2	5.85	1	5.86	5.77	2.2	13,978	0.02%
2019/08/06	0	0.00	14	5.85	5.87	-14	14,341	-0.10%
2019/08/05	15	6.03	10	6.01	5.99	5	14,338	0.03%
2019/08/02	3	6.37	0	0.00	6.31	3	14,207	0.02%
2019/08/01	3	6.54	0	0.00	6.54	3	14,196	0.02%
2019/07/31	1	6.61	12	6.64	6.64	-11	14,184	-0.08%
2019/07/30	24	6.62	0	0.00	6.61	24	14,176	0.17%
2019/07/29	15	6.94	33	6.89	6.95	-18	14,538	-0.12%
2019/07/26	36	6.81	2	6.87	6.80	34	14,257	0.24%
2019/07/25	0	0.00	20	6.92	6.91	-20	14,062	-0.14%
2019/07/24	0	0.00	21	6.99	6.96	-21	14,087	-0.15%
2019/07/23	20	6.90	0	0.00	6.92	20	14,179	0.14%
2019/07/22	0	0.00	10	6.97	6.90	-10	14,373	-0.07%
2019/07/19	0	0.00	0.1	6.85	6.89	-0.1	14,872	0.00%
2019/07/18	11.5	6.89	0	0.00	6.88	11.5	15,365	0.07%
2019/07/17	0	0.00	33.2	6.99	7.06	-33.2	15,473	-0.21%
2019/07/15	0	0.00	10	6.78	6.79	-10	15,370	-0.07%
2019/07/12	1	6.83	0	0.00	6.83	1	16,124	0.01%
2019/07/11	0	0.00	22	6.81	6.90	-22	16,874	-0.13%
2019/07/05	2	6.78	122	6.79	6.80	-120	21,866	-0.55%	大賣/鉅額交易
2019/07/04	0	0.00	0.1	6.66	6.67	-0.1	22,271	0.00%
2019/07/03	2	6.64	0	0.00	6.65	2	23,432	0.01%
2019/07/02	40	6.61	0	0.00	6.62	40	23,905	0.17%
2019/07/01	50	6.64	0	0.00	6.65	50	24,321	0.21%
2019/06/28	2	6.64	0	0.00	6.60	2	24,220	0.01%
2019/06/26	0	0.00	1	6.58	6.58	-1	24,048	0.00%
2019/06/25	3	6.52	41	6.64	6.52	-38	24,253	-0.16%
2019/06/24	93	6.56	0	0.00	6.56	93	23,653	0.39%
2019/06/21	0	0.00	2	6.72	6.69	-2	22,892	-0.01%
2019/06/20	12	6.79	1	6.78	6.78	11	22,248	0.05%
2019/06/19	15	6.76	2	6.77	6.75	13	22,239	0.06%
2019/06/18	2	6.70	0	0.00	6.69	2	22,123	0.01%
2019/06/17	40	6.73	0	0.00	6.71	40	22,057	0.18%
2019/06/13	1	6.78	0	0.00	6.79	1	21,975	0.00%
2019/06/11	13	6.88	3	6.89	6.87	10	21,971	0.05%
2019/06/10	1	6.83	1	6.86	6.83	0	21,886	0.00%
2019/06/06	4.1	6.89	1	6.94	6.88	3.1	21,855	0.01%
2019/06/05	1	7.02	0	0.00	6.91	1	21,802	0.00%
2019/06/03	2	6.89	0	0.00	6.90	2	21,823	0.01%
2019/05/31	0	0.00	3	6.96	6.96	-3	21,860	-0.01%
2019/05/29	4	6.80	0	0.00	6.82	4	21,741	0.02%
2019/05/27	1.4	6.83	0	0.00	6.81	1.4	21,716	0.01%
2019/05/24	0	0.00	8	6.95	6.89	-8	21,798	-0.04%
2019/05/23	11	6.79	10	6.78	6.78	1	21,665	0.00%
2019/05/22	1	6.88	1	6.92	6.89	0	21,596	0.00%
2019/05/21	2	6.88	10	6.75	6.87	-8	21,603	-0.04%
2019/05/20	4	6.84	0	0.00	6.82	4	21,421	0.02%
2019/05/17	2	6.89	0	0.00	6.86	2	21,277	0.01%
2019/05/16	2	6.98	0	0.00	6.90	2	21,168	0.01%
2019/05/15	0	0.00	20	7.19	7.08	-20	20,990	-0.10%
2019/05/14	15.5	7.03	22	7.09	7.07	-6.5	20,775	-0.03%
2019/05/13	4.5	6.99	0	0.00	6.89	4.5	20,399	0.02%
2019/05/09	25	7.10	0	0.00	7.06	25	20,315	0.12%
2019/05/08	15	7.25	0	0.00	7.24	15	20,130	0.07%
2019/05/07	6	7.40	0	0.00	7.37	6	20,084	0.03%
2019/05/06	50	7.42	15	7.42	7.33	35	20,029	0.17%
2019/05/03	12.5	7.92	2	7.98	7.89	10.5	19,421	0.05%
2019/05/02	11	7.99	0	0.00	7.95	11	19,321	0.06%
2019/04/30	5	8.04	0	0.00	7.99	5	19,213	0.03%
2019/04/29	37	8.06	32	8.00	7.94	5	19,116	0.03%
2019/04/26	19	8.07	12	8.06	8.03	7	18,914	0.04%
2019/04/25	23	8.16	20	8.26	8.17	3	18,673	0.02%
2019/04/24	119	8.19	33	8.23	8.10	86	18,141	0.47%	大買/
2019/04/23	25	7.97	27	8.02	8.07	-2	17,628	-0.01%
2019/04/22	7	8.20	10	8.27	8.11	-3	17,296	-0.02%
2019/04/19	8	8.18	10	8.20	8.22	-2	16,989	-0.01%
2019/04/18	22	8.18	23	8.21	8.08	-1	16,761	-0.01%
2019/04/17	0	0.00	1	8.39	8.36	-1	16,042	-0.01%
2019/04/16	53	8.37	23	8.33	8.22	30	15,284	0.20%
2019/04/15	6	7.82	149	8.22	8.30	-143	13,253	-1.08%	大賣/鉅額交易
2019/04/12	7	7.49	66	7.48	7.55	-59	11,916	-0.50%
2019/04/11	1.5	7.14	3	7.25	7.18	-1.5	10,861	-0.01%
2019/04/10	0.5	7.24	56	7.29	7.25	-55.5	10,400	-0.53%
2019/04/09	8	7.29	0	0.00	7.19	8	9,776	0.08%
2019/04/08	7	6.82	79	6.77	6.98	-72	8,706	-0.83%
2019/04/03	52	6.62	0	0.00	6.63	52	8,321	0.62%
2019/04/02	1	6.75	0	0.00	6.77	1	8,031	0.01%
2019/04/01	10	6.81	0	0.00	6.80	10	8,208	0.12%
2019/03/29	1	6.82	0	0.00	6.82	1	8,166	0.01%
2019/03/28	22	6.71	20	6.79	6.77	2	8,454	0.02%
2019/03/27	10	6.96	0	0.00	6.97	10	8,275	0.12%
2019/03/26	0	0.00	25	7.01	6.99	-25	8,348	-0.30%
2019/03/25	0	0.00	16	6.92	6.93	-16	8,331	-0.19%
2019/03/21	19	6.91	1	6.91	6.91	18	8,375	0.21%
2019/03/20	0.8	6.89	3	6.96	6.92	-2.2	8,401	-0.03%
2019/03/19	0	0.00	21	6.99	6.92	-21	8,461	-0.25%
2019/03/18	20	6.90	1	6.90	6.90	19	8,487	0.22%
2019/03/14	28	6.95	0	0.00	6.86	28	8,593	0.33%
2019/03/13	0.2	6.94	0	0.00	6.98	0.2	8,621	0.00%
2019/03/12	0	0.00	1	7.06	7.07	-1	8,664	-0.01%
2019/03/11	0	0.00	3	7.06	7.05	-3	8,721	-0.03%
2019/03/08	2	7.07	0	0.00	7.08	2	8,881	0.02%
2019/03/07	0	0.00	5	7.11	7.10	-5	9,001	-0.06%
2019/03/06	0	0.00	12	7.09	7.04	-12	9,016	-0.13%
2019/03/05	10	6.99	5	7.00	7.03	5	9,080	0.06%
2019/03/04	5	7.03	0	0.00	7.05	5	9,150	0.05%
2019/02/27	2	7.10	6	7.06	7.09	-4	9,228	-0.04%
2019/02/26	5	7.03	0	0.00	7.01	5	9,258	0.05%
2019/02/25	0	0.00	1	7.01	7.08	-1	9,346	-0.01%
2019/02/22	1	6.96	10	6.96	6.95	-9	9,324	-0.10%
2019/02/21	5	6.95	6	6.96	6.94	-1	9,283	-0.01%
2019/02/20	0	0.00	34	6.88	6.90	-34	9,222	-0.37%
2019/02/18	3	6.77	0	0.00	6.76	3	9,273	0.03%
2019/02/15	28	6.73	0	0.00	6.71	28	9,337	0.30%
2019/02/14	22	6.82	0	0.00	6.80	22	9,319	0.24%
2019/02/12	0	0.00	6	6.72	6.76	-6	9,323	-0.06%
2019/01/30	4	6.89	8	7.02	6.85	-4	9,401	-0.04%
2019/01/28	0	0.00	4	7.04	7.01	-4	9,123	-0.04%
2019/01/24	2	7.15	19	7.16	7.06	-17	9,162	-0.19%
2019/01/23	0	0.00	4	7.10	7.12	-4	9,194	-0.04%
2019/01/21	0	0.00	5	7.06	7.05	-5	9,292	-0.05%
2019/01/17	0	0.00	10	7.00	7.00	-10	9,624	-0.10%
2019/01/14	5	6.78	0	0.00	6.79	5	10,099	0.05%
2019/01/10	3	6.90	0	0.00	6.92	3	10,222	0.03%
2019/01/07	10	7.09	1	7.20	7.09	9	10,323	0.09%
2019/01/04	1	7.06	1	7.06	7.09	0	10,436	0.00%
2019/01/03	0	0.00	1	6.98	7.05	-1	10,897	-0.01%
2018/12/28	0	0.00	23	7.04	7.04	-23	10,969	-0.21%
2018/12/27	4	6.91	5	6.92	6.89	-1	11,033	-0.01%
2018/12/26	0	0.00	2	6.66	6.70	-2	11,062	-0.02%
2018/12/25	24	6.53	0	0.00	6.48	24	11,364	0.21%
2018/12/24	7	6.64	0	0.00	6.69	7	11,319	0.06%
2018/12/21	11	6.67	1	6.80	6.80	10	11,297	0.09%
2018/12/20	1	6.90	0	0.00	6.87	1	11,011	0.01%
2018/12/19	6	7.02	0	0.00	7.00	6	10,936	0.05%
2018/12/17	2	7.14	0	0.00	7.09	2	10,854	0.02%
2018/12/14	1	7.15	6	7.14	7.12	-5	10,925	-0.05%
2018/12/12	20	7.17	0	0.00	7.17	20	10,988	0.18%
2018/12/11	3	7.14	0	0.00	7.11	3	10,949	0.03%
2018/12/07	0	0.00	3	7.31	7.30	-3	10,875	-0.03%
2018/12/06	2	7.27	0	0.00	7.23	2	10,995	0.02%
2018/12/05	0	0.00	5	7.41	7.43	-5	11,440	-0.04%
2018/12/03	0	0.00	6	7.59	7.60	-6	11,877	-0.05%
2018/11/30	0	0.00	10	7.46	7.46	-10	11,793	-0.08%
2018/11/29	3	7.41	0	0.00	7.39	3	11,667	0.03%
2018/11/28	6	7.40	0	0.00	7.40	6	11,550	0.05%
2018/11/26	0	0.00	1	7.44	7.40	-1	11,374	-0.01%
2018/11/22	0	0.00	1	7.32	7.33	-1	11,384	-0.01%
2018/11/21	0	0.00	6	7.23	7.24	-6	11,270	-0.05%
2018/11/20	0	0.00	4	7.13	7.13	-4	11,140	-0.04%
2018/11/19	4	7.16	0	0.00	7.15	4	11,173	0.04%
2018/11/15	5	7.05	1	7.10	7.10	4	11,186	0.04%
2018/11/09	1	7.08	0	0.00	7.07	1	11,447	0.01%
2018/11/08	64	7.30	73	7.16	7.13	-9	11,687	-0.08%
2018/11/07	4	7.00	4	7.02	7.04	0	11,643	0.00%
2018/11/05	65	6.94	0	0.00	6.94	65	11,993	0.54%
2018/10/29	0	0.00	3	6.63	6.61	-3	13,195	-0.02%
2018/10/26	5	6.58	0	0.00	6.55	5	13,196	0.04%
2018/10/25	1	6.63	0	0.00	6.60	1	13,221	0.01%
2018/10/23	0	0.00	5	7.03	7.08	-5	13,239	-0.04%
2018/10/19	40	6.97	0	0.00	7.04	40	13,138	0.30%
2018/10/18	104	7.07	10	7.07	7.05	94	13,046	0.72%	大買/
2018/10/17	12	7.21	2	7.14	7.10	10	13,119	0.08%
2018/10/16	0	0.00	280	7.15	7.05	-280	13,141	-2.13%	大賣/鉅額交易
2018/10/15	272	6.93	0	0.00	7.00	272	13,152	2.07%	大買/鉅額交易
2018/10/12	6	6.95	45	6.99	7.00	-39	13,076	-0.30%
2018/10/11	16	6.72	1	6.66	6.61	15	12,800	0.12%
2018/10/09	0	0.00	25	7.25	7.20	-25	12,305	-0.20%
2018/10/08	0	0.00	33	7.27	7.27	-33	12,223	-0.27%
2018/10/05	5	7.14	20	7.19	7.15	-15	12,104	-0.12%
2018/10/04	1	7.13	40	7.20	7.23	-39	11,939	-0.33%
2018/10/03	46	7.16	55	7.11	7.13	-9	11,871	-0.08%
2018/10/02	58	7.34	5	7.32	7.31	53	11,714	0.45%
2018/10/01	78	7.45	0	0.00	7.45	78	12,016	0.65%
2018/09/28	0	0.00	10	7.53	7.53	-10	12,064	-0.08%
2018/09/26	0	0.00	10	7.54	7.53	-10	12,454	-0.08%
2018/09/25	0	0.00	51	7.48	7.51	-51	12,652	-0.40%
2018/09/21	51	7.40	0	0.00	7.45	51	12,756	0.40%
2018/09/20	29	7.41	10	7.44	7.39	19	12,786	0.15%
2018/09/19	0	0.00	1	7.59	7.55	-1	12,888	-0.01%
2018/09/18	37	7.61	0.5	7.55	7.55	36.5	12,984	0.28%
2018/09/17	13	7.78	0	0.00	7.77	13	12,986	0.10%
2018/09/14	0	0.00	14	7.86	7.88	-14	13,046	-0.11%
2018/09/13	22	7.75	1	7.77	7.75	21	13,361	0.16%
2018/09/12	32	7.73	22	7.82	7.83	10	13,476	0.07%
2018/09/11	1	7.58	49	7.69	7.89	-48	13,576	-0.35%
2018/09/10	33	7.47	0	0.00	7.28	33	13,606	0.24%
2018/09/07	24	8.04	10	8.00	7.93	14	14,714	0.10%
2018/09/06	0	0.00	1	8.15	8.11	-1	14,729	-0.01%
2018/09/05	0	0.00	0.1	8.20	8.20	-0.1	14,781	0.00%
2018/09/03	2	8.19	2	8.19	8.18	0	15,074	0.00%
2018/08/31	2	8.20	0	0.00	8.21	2	15,494	0.01%
2018/08/30	0	0.00	22	8.26	8.22	-22	16,127	-0.14%
2018/08/29	2.7	8.20	0	0.00	8.19	2.7	16,757	0.02%
2018/08/28	6	8.22	0	0.00	8.22	6	17,185	0.03%
2018/08/23	21	8.20	0	0.00	8.20	21	17,666	0.12%
2018/08/20	1	8.15	0	0.00	8.16	1	18,585	0.01%
2018/08/17	0	0.00	20	8.27	8.20	-20	18,653	-0.11%
2018/08/16	23	8.12	0	0.00	8.13	23	18,692	0.12%
2018/08/15	15.5	8.28	0	0.00	8.25	15.5	19,092	0.08%
2018/08/14	11	8.43	1	8.51	8.53	10	18,960	0.05%
2018/08/13	7	8.53	0	0.00	8.45	7	19,240	0.04%
2018/08/10	14	8.76	3	8.78	8.73	11	19,143	0.06%
2018/08/09	14	8.91	0	0.00	8.91	14	19,047	0.07%
2018/08/08	0	0.00	12.5	9.29	9.20	-12.5	18,889	-0.07%
2018/08/07	3	9.12	1	9.22	9.24	2	18,865	0.01%
2018/08/06	15	9.09	15	9.02	9.03	0	18,707	0.00%
2018/08/03	1	8.75	0	0.00	8.84	1	18,590	0.01%
2018/08/02	12.9	8.85	11	8.83	8.76	1.9	18,728	0.01%
2018/08/01	13	9.02	11	9.03	8.95	2	19,057	0.01%
2018/07/31	0	0.00	15	8.91	8.93	-15	19,623	-0.08%
2018/07/30	22	8.82	32	8.87	8.80	-10	19,531	-0.05%
2018/07/26	2.3	8.69	0	0.00	8.64	2.3	19,405	0.01%
2018/07/25	0	0.00	100	8.71	8.67	-100	19,426	-0.51%
2018/07/24	31	8.63	20	8.62	8.62	11	19,513	0.06%
2018/07/23	0	0.00	11	8.72	8.66	-11	19,652	-0.06%
2018/07/20	0	0.00	15	8.63	8.64	-15	19,833	-0.08%
2018/07/19	10	8.56	0	0.00	8.58	10	20,017	0.05%
2018/07/17	0	0.00	10	8.70	8.71	-10	21,188	-0.05%
2018/07/13	20	8.70	0	0.00	8.70	20	21,640	0.09%
2018/07/12	0	0.00	5	8.68	8.68	-5	21,896	-0.02%
2018/07/11	1	8.66	2	8.67	8.64	-1	22,267	0.00%
2018/07/10	32	8.75	3	8.80	8.72	29	22,788	0.13%
2018/07/09	2	8.98	28	8.69	8.90	-26	22,913	-0.11%
2018/07/06	26	8.39	22	8.48	8.45	4	22,667	0.02%
2018/07/05	21	8.38	6	8.49	8.35	15	22,983	0.07%
2018/07/04	27	9.03	2	9.01	8.95	25	23,252	0.11%
2018/07/03	6	8.99	4	9.00	8.95	2	23,874	0.01%
2018/07/02	10	9.15	14	9.20	9.15	-4	23,928	-0.02%
2018/06/28	19	9.02	37.1	9.03	9.00	-18.1	23,748	-0.08%
2018/06/27	10	9.15	0	0.00	9.15	10	23,673	0.04%
2018/06/26	2	9.18	0	0.00	9.22	2	23,587	0.01%
2018/06/25	0	0.00	1	9.34	9.34	-1	23,583	0.00%
2018/06/22	5	9.44	2	9.44	9.33	3	23,784	0.01%
2018/06/21	0	0.00	10.6	9.74	9.69	-10.6	23,659	-0.04%
2018/06/20	0	0.00	10	9.78	9.75	-10	23,820	-0.04%
2018/06/19	6	9.80	8	9.87	9.81	-2	23,979	-0.01%
2018/06/15	13	9.93	13	9.94	9.80	0	23,618	0.00%
2018/06/14	2	9.80	23	9.79	9.67	-21	22,852	-0.09%
2018/06/12	0	0.00	6	9.74	9.73	-6	24,042	-0.02%
2018/06/11	1	9.70	0	0.00	9.72	1	25,466	0.00%
2018/06/08	10	9.78	6	9.80	9.65	4	25,771	0.02%
2018/06/07	1	9.82	37	9.69	9.63	-36	25,368	-0.14%
2018/06/06	5	9.96	3	9.90	9.80	2	24,828	0.01%
2018/06/05	8	9.73	8	9.63	9.73	0	24,236	0.00%
2018/06/04	1	9.53	2	9.50	9.50	-1	24,143	0.00%
2018/06/01	0	0.00	2	9.42	9.33	-2	23,931	-0.01%
2018/05/30	2	9.23	12	9.19	9.23	-10	23,776	-0.04%
2018/05/29	2	9.38	30	9.41	9.41	-28	23,576	-0.12%
2018/05/28	6	9.35	15	9.24	9.31	-9	23,418	-0.04%
2018/05/25	7	9.05	3	9.04	9.04	4	22,963	0.02%
2018/05/24	0.5	8.90	1	8.89	8.92	-0.5	22,904	0.00%
2018/05/23	15	9.01	17	9.08	8.96	-2	23,005	-0.01%
2018/05/22	5.2	8.80	2.1	8.82	8.80	3.1	22,527	0.01%
2018/05/21	3	8.82	19	8.77	8.77	-16	22,669	-0.07%
2018/05/18	3	8.67	0	0.00	8.66	3	22,566	0.01%
2018/05/17	0.5	8.60	0	0.00	8.64	0.5	22,655	0.00%
2018/05/16	10.3	8.64	0	0.00	8.64	10.3	22,841	0.05%
2018/05/15	0	0.00	10	8.72	8.67	-10	23,104	-0.04%
2018/05/14	10	8.63	0	0.00	8.60	10	23,887	0.04%
2018/05/11	4	8.76	15	8.71	8.76	-11	24,032	-0.05%
2018/05/10	0	0.00	5.2	8.52	8.51	-5.2	24,054	-0.02%
2018/05/09	31	8.61	22.7	8.68	8.64	8.3	24,470	0.03%
2018/05/08	7	8.58	32	8.59	8.75	-25	24,343	-0.10%
2018/05/04	1	8.22	20	8.21	8.19	-19	25,256	-0.08%
2018/05/03	1	8.14	0	0.00	8.15	1	25,350	0.00%
2018/05/02	0	0.00	1	8.22	8.23	-1	25,765	0.00%
2018/04/30	10	8.17	12.5	8.16	8.20	-2.5	26,080	-0.01%
2018/04/27	5.5	8.07	1	8.15	8.05	4.5	26,331	0.02%
2018/04/26	2	8.07	2	8.03	8.00	0	26,628	0.00%
2018/04/25	0	0.00	6	8.21	8.20	-6	26,705	-0.02%
2018/04/24	20	8.06	26	8.02	8.06	-6	27,133	-0.02%
2018/04/23	20	8.64	0	0.00	8.50	20	27,430	0.07%
2018/04/20	12	8.87	0	0.00	8.89	12	28,931	0.04%
2018/04/19	2	9.00	13	8.98	9.04	-11	28,878	-0.04%
2018/04/18	5	8.86	23	8.97	8.84	-18	28,886	-0.06%
2018/04/17	1	8.71	11	8.79	8.80	-10	28,693	-0.03%
2018/04/16	11	8.82	0	0.00	8.75	11	28,441	0.04%
2018/04/13	37	9.12	40	9.20	9.05	-3	28,272	-0.01%
2018/04/12	36	9.24	0	0.00	9.20	36	28,053	0.13%
2018/04/11	8	9.38	35	9.32	9.35	-27	27,954	-0.10%
2018/04/10	39	9.20	0	0.00	9.22	39	28,046	0.14%
2018/04/09	42	9.51	11	9.67	9.46	31	27,708	0.11%
2018/04/03	13	9.97	0	0.00	9.92	13	26,999	0.05%
2018/04/02	0	0.00	1	10.05	10.05	-1	26,887	0.00%
2018/03/31	3	10.05	0	0.00	10.00	3	26,994	0.01%
2018/03/30	0	0.00	6	10.13	10.15	-6	27,140	-0.02%
2018/03/29	14	10.07	4	10.10	10.05	10	27,228	0.04%
2018/03/28	10	10.10	3	10.05	10.05	7	27,285	0.03%
2018/03/27	1	10.30	1	10.20	10.20	0	27,469	0.00%
2018/03/23	4	10.01	0	0.00	10.10	4	27,298	0.01%
2018/03/22	0	0.00	20	10.43	10.30	-20	27,279	-0.07%
2018/03/21	10	10.40	16	10.38	10.30	-6	27,103	-0.02%
2018/03/20	40	10.39	24	10.42	10.35	16	27,130	0.06%
2018/03/19	21	10.40	1	10.25	10.35	20	26,791	0.07%
2018/03/16	0	0.00	3	10.52	10.60	-3	26,265	-0.01%
2018/03/15	79	10.30	106	10.55	10.60	-27	25,961	-0.10%	大賣/
2018/03/12	1.4	9.88	80	9.90	9.88	-78.6	26,392	-0.30%
2018/03/09	4	9.95	0	0.00	9.91	4	26,654	0.02%
2018/03/08	12	9.94	3	10.05	10.05	9	26,697	0.03%
2018/03/07	1	9.89	0	0.00	9.87	1	26,649	0.00%
2018/03/06	10	9.88	0	0.00	9.88	10	27,383	0.04%
2018/03/02	2	9.93	0	0.00	9.94	2	29,154	0.01%
2018/03/01	20	9.98	2	9.99	10.00	18	29,672	0.06%
2018/02/27	2	10.00	0	0.00	10.05	2	29,812	0.01%
2018/02/26	0	0.00	3	10.00	9.98	-3	30,146	-0.01%
2018/02/12	50	10.05	10	10.05	10.05	40	32,517	0.12%
2018/02/09	6	9.70	3	9.71	9.87	3	34,076	0.01%
2018/02/08	30	9.95	0	0.00	9.95	30	34,785	0.09%
2018/02/07	1	10.00	0	0.00	9.87	1	34,968	0.00%
2018/02/06	4	10.02	25	9.99	9.62	-21	35,483	-0.06%
2018/02/05	1	10.15	0	0.00	10.40	1	35,317	0.00%
2018/02/02	0	0.00	50	10.65	10.65	-50	35,985	-0.14%
2018/01/30	47	10.93	11	10.90	10.70	36	39,457	0.09%
2018/01/29	4	10.55	83	10.68	10.80	-79	39,080	-0.20%
2018/01/25	127	10.63	0	0.00	10.55	127	41,841	0.30%	大買/鉅額交易
2018/01/24	34	10.62	8	10.69	10.65	26	41,877	0.06%
2018/01/23	6	10.50	29	10.58	10.45	-23	41,915	-0.05%
2018/01/18	8	10.64	43	10.55	10.40	-35	42,059	-0.08%
2018/01/17	5	10.78	13	10.75	10.70	-8	41,748	-0.02%
2018/01/16	85	10.55	7	10.58	10.90	78	40,989	0.19%
2018/01/12	1	10.10	0	0.00	10.10	1	39,993	0.00%
2018/01/11	20	9.97	0	0.00	9.96	20	40,371	0.05%
2018/01/10	40	9.99	12	9.98	9.97	28	41,120	0.07%
2018/01/09	3	9.94	3	9.94	10.10	0	41,218	0.00%
2018/01/08	5	10.20	0	0.00	10.10	5	41,096	0.01%
2018/01/04	0	0.00	25	10.30	10.25	-25	42,327	-0.06%
2018/01/02	2	10.02	1	10.05	10.05	1	43,334	0.00%