彩晶 (6116)-玉山-景美券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股
1767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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/02	3	10.15	0	0.00	10.20	3	8,040	0.04%
2024/04/30	15	10.50	10	10.50	10.35	5	8,423	0.06%
2024/04/29	15	10.45	6	10.36	10.45	9	9,409	0.10%
2024/04/26	0	0.00	55	10.25	10.25	-55	9,423	-0.58%
2024/04/25	0	0.00	7	10.20	10.10	-7	9,480	-0.07%
2024/04/24	11	10.05	0	0.00	10.10	11	9,731	0.11%
2024/04/23	14	10.20	3	10.17	10.20	11	9,846	0.11%
2024/04/22	15	9.91	4	9.82	9.84	11	9,944	0.11%
2024/04/19	5	10.05	0	0.00	10.00	5	9,915	0.05%
2024/04/18	0	10.20	3	10.20	10.20	-3	9,852	-0.03%
2024/04/17	5	10.10	4	10.10	10.15	1	9,971	0.01%
2024/04/15	2	10.45	5	10.55	10.35	-3	10,087	-0.03%
2024/04/11	10	10.50	0	0.00	10.45	10	10,867	0.09%
2024/04/10	0	0.00	5	10.90	10.70	-5	10,829	-0.05%
2024/04/09	0	0.00	1	10.75	10.80	-1	10,823	-0.01%
2024/04/03	6	10.46	57	10.45	10.45	-51	10,823	-0.47%
2024/04/02	1	10.60	0	0.00	10.60	1	10,834	0.01%
2024/04/01	0	0.00	2	10.65	10.70	-2	10,956	-0.02%
2024/03/29	2	10.70	10	10.70	10.60	-8	11,246	-0.07%
2024/03/28	1	10.70	2	10.65	10.70	-1	11,280	-0.01%
2024/03/25	58	10.90	0	0.00	10.90	58	11,464	0.51%
2024/03/22	0.1	10.90	10	10.78	10.85	-9.9	11,506	-0.09%
2024/03/21	0	0.00	10	10.63	10.65	-10	11,401	-0.09%
2024/03/20	15	10.47	0	0.00	10.35	15	11,378	0.13%
2024/03/19	0	10.40	11	10.52	10.45	-11	11,309	-0.10%
2024/03/18	17	10.37	11	10.45	10.40	6	11,260	0.05%
2024/03/15	2	10.73	0	10.75	10.70	2	11,180	0.02%
2024/03/14	0.3	10.80	0	0.00	10.85	0.3	11,085	0.00%
2024/03/13	6	10.93	0	0.00	10.80	6	11,051	0.05%
2024/03/12	6	10.94	5	11.10	11.10	1	11,019	0.01%
2024/03/11	5	10.90	5	10.95	10.90	0	10,992	0.00%
2024/03/08	2	10.85	5	10.80	10.70	-3	10,945	-0.03%
2024/03/07	18	10.97	3	10.95	10.90	15	10,910	0.14%
2024/03/06	5	11.05	2	11.10	11.05	3	10,797	0.03%
2024/03/05	12.1	11.18	32	11.11	11.10	-19.9	10,729	-0.19%
2024/03/04	5	11.20	2	11.20	11.20	3	10,594	0.03%
2024/03/01	6	11.28	0	0.00	11.20	6	10,551	0.06%
2024/02/29	2	11.30	5	11.34	11.35	-3	10,471	-0.03%
2024/02/26	1	11.55	0	0.00	11.65	1	10,260	0.01%
2024/02/23	11	11.70	5	11.73	11.65	6	10,215	0.06%
2024/02/21	6	11.70	0	0.00	11.70	6	10,271	0.06%
2024/02/20	0.1	12.00	0	0.00	11.90	0.1	10,226	0.00%
2024/02/19	2	12.00	20	12.07	12.05	-18	10,216	-0.18%
2024/02/16	0	0.00	60	11.75	11.85	-60	10,159	-0.59%
2024/02/15	1	11.45	0	0.00	11.45	1	10,110	0.01%
2024/02/05	2.1	11.45	2	11.50	11.50	0.1	10,093	0.00%
2024/02/02	0.1	11.60	0	0.00	11.55	0.1	10,043	0.00%
2024/02/01	24	11.55	2	11.50	11.55	22	10,070	0.22%
2024/01/31	0.1	11.85	0	0.00	11.80	0.1	9,864	0.00%
2024/01/30	61.2	11.98	0	0.00	11.85	61.2	9,798	0.62%
2024/01/29	16.1	12.08	0	0.00	12.00	16.1	9,706	0.17%
2024/01/26	0	0.00	6	12.33	12.20	-6	9,611	-0.06%
2024/01/25	12.4	12.18	4	12.31	12.20	8.4	9,523	0.09%
2024/01/24	7	12.33	34	12.39	12.30	-27	9,364	-0.29%
2024/01/23	18	12.23	163	12.00	12.25	-145	8,946	-1.62%	大賣/鉅額交易
2024/01/22	0	0.00	3	11.60	11.60	-3	7,923	-0.04%
2024/01/19	90	11.48	39	11.53	11.55	51	7,796	0.65%
2024/01/18	70	11.59	12	11.58	11.45	58	7,637	0.76%
2024/01/17	6	11.31	0	0.00	11.20	6	7,402	0.08%
2024/01/16	9	11.47	0	0.00	11.55	9	7,220	0.12%
2024/01/15	12	11.48	3	11.68	11.45	9	6,993	0.13%
2024/01/12	11	11.60	0	0.00	11.55	11	6,938	0.16%
2024/01/11	10	11.80	5	11.60	11.65	5	6,945	0.07%
2024/01/10	0	0.00	1	11.75	11.75	-1	6,830	-0.01%
2024/01/09	1	12.30	25	12.25	11.95	-24	6,738	-0.36%
2024/01/08	4	12.20	33	12.26	12.30	-29	6,523	-0.44%
2024/01/05	1	11.75	11	11.87	11.85	-10	5,901	-0.17%
2024/01/02	0	0.00	3	11.97	11.80	-3	5,632	-0.05%
2023/12/29	8	11.81	0	0.00	11.85	8	5,547	0.14%
2023/12/28	0	0.00	0.2	11.70	11.80	-0.2	5,544	0.00%
2023/12/27	0	0.00	20	11.80	11.80	-20	5,596	-0.36%
2023/12/26	1	11.75	5.1	11.73	11.70	-4.1	5,475	-0.07%
2023/12/25	1	11.40	2	11.40	11.40	-1	5,176	-0.02%
2023/12/22	6	11.32	8	11.48	11.30	-2	5,127	-0.04%
2023/12/21	0	0.00	10	11.18	11.20	-10	4,955	-0.20%
2023/12/19	63	10.95	0	0.00	10.95	63	4,894	1.29%
2023/12/18	0	0.00	4	11.15	11.15	-4	4,847	-0.08%
2023/12/15	0	0.00	5.1	11.30	11.25	-5.1	4,873	-0.11%
2023/12/14	5	11.20	3	11.20	11.15	2	4,846	0.04%
2023/12/12	2	11.10	0	0.00	11.10	2	4,833	0.04%
2023/12/08	7	11.30	1	11.30	11.30	6	4,771	0.13%
2023/12/07	2	11.40	0	0.00	11.30	2	4,869	0.04%
2023/12/06	0	0.00	0	11.45	11.40	0	4,921	0.00%
2023/12/05	5	11.55	0	0.00	11.55	5	4,935	0.10%
2023/12/04	11	11.75	6	11.69	11.65	5	4,964	0.10%
2023/12/01	1	11.45	0	0.00	11.35	1	4,924	0.02%
2023/11/30	5	11.40	0	0.00	11.50	5	5,012	0.10%
2023/11/29	15	11.40	0	0.00	11.45	15	5,045	0.30%
2023/11/28	0	0.00	2	11.38	11.50	-2	5,086	-0.04%
2023/11/27	2	11.30	0	0.00	11.30	2	5,073	0.04%
2023/11/24	0	0.00	1	11.70	11.55	-1	5,078	-0.02%
2023/11/20	0	0.00	12.2	11.60	11.65	-12.2	5,219	-0.23%
2023/11/17	0	0.00	3	11.45	11.40	-3	5,172	-0.06%
2023/11/16	0	0.00	5	11.40	11.40	-5	5,385	-0.09%
2023/11/15	0	0.00	34	11.19	11.35	-34	5,442	-0.62%
2023/11/14	7	10.88	1	10.90	10.85	6	5,382	0.11%
2023/11/13	0	10.85	2	11.05	10.95	-2	5,423	-0.04%
2023/11/10	0	11.05	2	11.00	11.00	-2	5,525	-0.04%
2023/11/09	13	11.07	1	11.10	11.05	12	5,644	0.21%
2023/11/07	7	11.31	0	0.00	11.30	7	5,956	0.12%
2023/11/06	4	11.40	0.1	11.35	11.45	3.9	6,241	0.06%
2023/11/03	0	0.00	13	11.37	11.30	-13	6,375	-0.20%
2023/11/01	3	11.10	0	0.00	11.05	3	6,615	0.05%
2023/10/31	7.5	11.19	1	11.30	11.05	6.5	6,884	0.09%
2023/10/30	0	11.20	2	11.20	11.20	-2	7,223	-0.03%
2023/10/27	0	0.00	0.6	11.20	11.20	-0.6	7,588	-0.01%
2023/10/26	3	11.22	0	0.00	11.20	3	8,118	0.04%
2023/10/25	0	0.00	25	11.43	11.45	-25	8,468	-0.30%
2023/10/24	0	0.00	5	11.25	11.25	-5	9,474	-0.05%
2023/10/23	0	11.15	0	0.00	11.20	0	9,780	0.00%
2023/10/20	4.1	11.00	3	11.25	11.30	1.1	9,992	0.01%
2023/10/19	8	11.19	0	0.00	11.25	8	10,138	0.08%
2023/10/16	0	0.00	6	11.55	11.55	-6	11,043	-0.05%
2023/10/13	1	11.65	3	11.63	11.70	-2	11,347	-0.02%
2023/10/12	5	11.60	0	0.00	11.65	5	12,130	0.04%
2023/10/11	0	11.40	0	0.00	11.45	0	12,303	0.00%
2023/10/06	5.2	11.45	0	0.00	11.50	5.2	12,974	0.04%
2023/10/05	0	0.00	3	11.58	11.60	-3	13,124	-0.02%
2023/10/04	20	11.28	5	11.35	11.35	15	13,284	0.11%
2023/10/03	2	11.60	0	0.00	11.60	2	13,311	0.02%
2023/10/02	9	11.54	2	11.50	11.60	7	13,415	0.05%
2023/09/28	0	0.00	0.6	11.70	11.60	-0.6	13,827	0.00%
2023/09/27	2	11.70	1	11.60	11.60	1	13,910	0.01%
2023/09/26	18	11.77	7	11.81	11.70	11	14,029	0.08%
2023/09/25	5	11.90	3	11.85	12.00	2	14,072	0.01%
2023/09/22	0	11.85	0	0.00	11.90	0	14,229	0.00%
2023/09/21	6.5	11.84	0	0.00	11.80	6.5	14,707	0.04%
2023/09/20	0.2	12.00	0	0.00	11.95	0.2	14,855	0.00%
2023/09/19	10.1	12.00	3.7	12.00	11.95	6.4	15,364	0.04%
2023/09/18	0.2	12.10	10	12.10	12.05	-9.8	15,749	-0.06%
2023/09/13	0	11.70	3	11.95	11.95	-3	18,521	-0.02%
2023/09/12	6	11.86	0	0.00	11.90	6	18,972	0.03%
2023/09/11	11	12.03	5	12.25	11.95	6	18,975	0.03%
2023/09/08	8	12.03	5	12.10	12.00	3	19,012	0.02%
2023/09/07	12	12.05	0	0.00	12.00	12	19,246	0.06%
2023/09/06	14.3	12.24	2	12.25	12.20	12.3	19,345	0.06%
2023/09/05	0	0.00	6	12.37	12.45	-6	19,376	-0.03%
2023/09/04	6	12.15	8	12.25	12.25	-2	19,637	-0.01%
2023/09/01	0.4	12.35	0	0.00	12.30	0.4	19,855	0.00%
2023/08/31	0	0.00	5	12.25	12.25	-5	20,771	-0.02%
2023/08/30	1	12.15	0	0.00	12.15	1	21,958	0.00%
2023/08/29	5	12.20	2	12.13	12.20	3	22,038	0.01%
2023/08/28	43	12.10	0	0.00	12.10	43	22,028	0.20%
2023/08/25	90	12.21	0	0.00	12.20	90	21,927	0.41%
2023/08/24	10	12.23	0	0.00	12.25	10	21,925	0.05%
2023/08/23	5	12.20	0	0.00	12.15	5	21,968	0.02%
2023/08/22	12	12.27	7	12.44	12.15	5	21,975	0.02%
2023/08/21	3	12.05	2	12.15	12.20	1	21,765	0.00%
2023/08/18	16	12.13	2	12.30	12.10	14	21,676	0.06%
2023/08/17	2	11.90	5	12.13	12.10	-3	21,588	-0.01%
2023/08/16	28	12.18	11	12.19	12.10	17	21,534	0.08%
2023/08/14	1	12.45	11	12.49	12.40	-10	21,301	-0.05%
2023/08/11	21	12.90	0	0.00	12.80	21	21,179	0.10%
2023/08/10	65	13.26	2	13.10	13.10	63	20,977	0.30%
2023/08/09	1	13.65	0	0.00	13.60	1	20,687	0.00%
2023/08/08	0	0.00	4	13.93	13.75	-4	20,557	-0.02%
2023/08/07	6	13.73	0.9	13.65	13.75	5.1	20,470	0.02%
2023/08/02	1	13.70	0	0.00	13.75	1	20,127	0.00%
2023/08/01	3	14.10	2	14.20	14.10	1	19,781	0.01%
2023/07/31	19	14.02	4.1	13.90	13.90	14.9	19,421	0.08%
2023/07/28	2	13.75	0	0.00	13.90	2	18,955	0.01%
2023/07/27	15	13.82	6	13.80	13.90	9	18,626	0.05%
2023/07/26	0	0.00	6	13.60	13.50	-6	17,608	-0.03%
2023/07/24	3	13.43	0	0.00	13.35	3	17,258	0.02%
2023/07/21	2	13.45	3	13.70	13.60	-1	17,146	-0.01%
2023/07/20	2	13.55	0.4	13.60	13.65	1.6	16,793	0.01%
2023/07/19	1	13.55	0	0.00	13.55	1	16,669	0.01%
2023/07/18	4	13.98	0	0.00	13.95	4	16,591	0.02%
2023/07/17	0	0.00	9.2	14.15	14.20	-9.2	16,395	-0.06%
2023/07/14	6	13.68	1	13.60	13.65	5	15,825	0.03%
2023/07/13	3	13.85	120	13.76	13.75	-117	15,788	-0.74%	大賣/鉅額交易
2023/07/12	10	13.30	0	0.00	13.25	10	15,243	0.07%
2023/07/11	11	13.45	11	13.50	13.45	0	15,327	0.00%
2023/07/10	0	0.00	2	13.13	13.05	-2	15,365	-0.01%
2023/07/07	21	13.34	0	0.00	13.05	21	15,357	0.14%
2023/07/06	1	13.40	38	13.73	13.40	-37	15,238	-0.24%
2023/07/04	0	0.00	2	13.50	13.50	-2	14,765	-0.01%
2023/07/03	0	0.00	7	13.33	13.30	-7	14,739	-0.05%
2023/06/29	20	13.50	8	13.30	13.25	12	14,645	0.08%
2023/06/28	23	12.92	0	0.00	12.90	23	14,363	0.16%
2023/06/27	47	13.09	1.1	12.99	12.90	45.9	14,242	0.32%
2023/06/26	15	13.74	12.6	13.90	13.60	2.4	13,768	0.02%
2023/06/21	16	14.08	79	14.06	14.05	-63	13,412	-0.47%
2023/06/20	3	13.55	2	13.65	13.60	1	12,759	0.01%
2023/06/19	51.1	14.06	64	13.82	13.95	-12.9	12,358	-0.10%
2023/06/16	0	0.00	25	13.48	13.45	-25	10,970	-0.23%
2023/06/15	15	13.17	0	0.00	13.20	15	10,558	0.14%
2023/06/14	5	13.30	1	13.35	13.30	4	10,630	0.04%
2023/06/13	4	13.40	1	13.45	13.45	3	10,751	0.03%
2023/06/12	0	0.00	12	13.24	13.15	-12	10,632	-0.11%
2023/06/09	16	13.19	15	13.10	13.10	1	10,551	0.01%
2023/06/08	5	13.08	1	13.10	13.00	4	10,657	0.04%
2023/06/07	5	13.38	2	13.50	13.40	3	10,697	0.03%
2023/06/06	20	13.51	3.2	13.64	13.25	16.9	10,694	0.16%
2023/06/05	30	13.51	103.1	13.48	13.55	-73.1	9,989	-0.73%	大賣/
2023/06/02	0	0.00	7.1	12.31	12.35	-7.1	9,109	-0.08%
2023/06/01	1	12.20	0	0.00	12.25	1	10,228	0.01%
2023/05/29	0	0.00	3	12.40	12.25	-3	11,490	-0.03%
2023/05/26	0	0.00	2	12.25	12.20	-2	11,555	-0.02%
2023/05/25	2	12.20	0	0.00	12.20	2	11,682	0.02%
2023/05/24	0	12.25	11	12.30	12.30	-11	12,169	-0.09%
2023/05/23	2	12.35	0	0.00	12.25	2	12,443	0.02%
2023/05/22	0	0.00	12	12.38	12.35	-12	13,045	-0.09%
2023/05/19	5	12.20	0	0.00	12.15	5	13,530	0.04%
2023/05/18	5	12.15	0	0.00	12.25	5	14,128	0.04%
2023/05/17	0	0.00	5	12.15	12.20	-5	14,227	-0.04%
2023/05/16	0	0.00	5	12.10	12.10	-5	14,229	-0.04%
2023/05/15	0	0.00	6	11.95	11.95	-6	14,334	-0.04%
2023/05/12	0	0.00	7	11.90	11.85	-7	14,600	-0.05%
2023/05/11	11	11.92	0	0.00	11.90	11	14,619	0.08%
2023/05/08	6	12.07	0	0.00	12.00	6	14,987	0.04%
2023/05/05	2	12.15	0	0.00	12.15	2	15,185	0.01%
2023/05/04	9	12.13	1	12.10	12.10	8	15,612	0.05%
2023/05/02	0	0.00	0.1	12.45	12.45	-0.1	16,463	0.00%
2023/04/28	9	12.37	1	12.40	12.20	8	16,852	0.05%
2023/04/27	9	12.46	0	0.00	12.40	9	16,738	0.05%
2023/04/26	1	12.50	20	12.50	12.60	-19	16,677	-0.11%
2023/04/25	9	12.71	0	0.00	12.55	9	16,604	0.05%
2023/04/24	10	12.92	20	12.95	12.90	-10	16,511	-0.06%
2023/04/21	0	0.00	369	13.25	13.10	-369	16,496	-2.24%	大賣/鉅額交易
2023/04/20	0	0.00	7	12.97	13.00	-7	16,273	-0.04%
2023/04/19	13	12.93	2	12.95	12.90	11	16,238	0.07%
2023/04/18	21	13.25	16	13.20	13.20	5	16,115	0.03%
2023/04/17	1.1	13.06	0	0.00	13.15	1.1	15,961	0.01%
2023/04/14	2	13.25	26	13.19	13.20	-24	15,818	-0.15%
2023/04/13	34	13.07	18	13.16	12.95	16	15,593	0.10%
2023/04/12	0	0.00	2	12.88	13.00	-2	15,450	-0.01%
2023/04/11	3	12.85	3	12.88	12.85	0	15,468	0.00%
2023/04/10	5	12.75	0	0.00	12.80	5	15,396	0.03%
2023/04/07	2	12.80	0	0.00	12.75	2	15,372	0.01%
2023/04/06	1	12.60	7	12.74	12.70	-6	15,328	-0.04%
2023/03/30	0	12.70	0	0.00	12.70	0	15,159	0.00%
2023/03/29	3	12.67	3	12.50	12.70	0	15,152	0.00%
2023/03/28	3.1	12.67	0	0.00	12.65	3.1	15,006	0.02%
2023/03/27	8	12.95	0	0.00	12.90	8	15,064	0.05%
2023/03/24	0	0.00	9.1	13.00	13.00	-9.1	15,123	-0.06%
2023/03/23	1	12.85	0.1	13.00	12.90	0.9	15,110	0.01%
2023/03/22	1	13.00	0	0.00	12.95	1	15,103	0.01%
2023/03/21	372	13.00	1	13.20	13.00	371	15,093	2.46%	大買/鉅額交易
2023/03/20	21	13.00	0	0.00	12.90	21	14,910	0.14%
2023/03/17	1	12.90	2	13.00	13.00	-1	14,965	-0.01%
2023/03/16	10	12.85	0	0.00	12.80	10	14,812	0.07%
2023/03/15	6	13.03	1,000.5	13.13	13.00	-994.5	14,649	-6.79%	大賣/鉅額交易
2023/03/14	1	13.20	0	0.00	13.10	1	14,528	0.01%
2023/03/13	0	13.35	2.5	13.23	13.40	-2.5	14,465	-0.02%
2023/03/10	7	13.11	0	0.00	13.15	7	14,305	0.05%
2023/03/09	6	13.59	3	13.72	13.50	3	13,996	0.02%
2023/03/08	4	13.68	3.1	13.70	13.85	0.9	13,832	0.01%
2023/03/07	8	13.75	0	0.00	13.75	8	13,592	0.06%
2023/03/06	79	13.99	31	14.12	14.00	48	13,323	0.36%
2023/03/03	25	13.03	174	13.31	13.50	-149	12,114	-1.23%	大賣/鉅額交易
2023/03/02	1.2	12.52	0	0.00	12.55	1.2	11,006	0.01%
2023/03/01	1	12.65	7	12.71	12.65	-6	10,956	-0.05%
2023/02/24	7	12.86	4	12.90	12.80	3	10,895	0.03%
2023/02/23	6	12.96	0	0.00	12.85	6	10,795	0.06%
2023/02/22	552	13.10	0	0.00	13.10	552	10,679	5.17%	大買/鉅額交易
2023/02/21	604	13.39	0	0.00	13.35	604	10,328	5.85%	大買/鉅額交易
2023/02/20	11	13.13	27	13.40	13.40	-16	10,178	-0.16%
2023/02/17	4	12.85	54	13.15	13.05	-50	9,657	-0.52%
2023/02/16	50	12.80	45	12.40	12.95	5	9,286	0.05%
2023/02/15	31	12.15	0	0.00	12.15	31	9,137	0.34%
2023/02/14	1	12.10	1	12.15	12.10	0	9,126	0.00%
2023/02/13	3	11.90	8	12.05	11.85	-5	9,179	-0.05%
2023/02/10	9	12.04	0	0.00	12.05	9	9,102	0.10%
2023/02/09	1	12.50	0	0.00	12.50	1	8,868	0.01%
2023/02/07	37	12.30	44	12.32	12.35	-7	8,632	-0.08%
2023/02/06	0	12.65	0	0.00	12.50	0	8,425	0.00%
2023/02/03	6	12.80	0	0.00	12.80	6	8,448	0.07%
2023/02/02	0	0.00	4	12.81	12.85	-4	8,305	-0.05%
2023/02/01	0	0.00	12	12.50	12.50	-12	7,957	-0.15%
2023/01/31	3	12.20	13	12.50	12.10	-10	7,857	-0.13%
2023/01/30	2	11.80	4	11.98	11.90	-2	7,321	-0.03%
2023/01/13	0	0.00	2	11.45	11.35	-2	7,203	-0.03%
2023/01/11	0	0.00	3	11.58	11.60	-3	7,575	-0.04%
2023/01/09	2	11.50	41	11.55	11.55	-39	8,124	-0.48%
2023/01/06	30	11.45	43	11.43	11.50	-13	8,207	-0.16%
2023/01/03	0	0.00	1	11.25	11.20	-1	8,689	-0.01%
2022/12/29	0	0.00	9	11.17	11.25	-9	9,258	-0.10%
2022/12/28	1	11.05	0	0.00	11.00	1	9,663	0.01%
2022/12/26	0	0.00	1	11.15	11.10	-1	9,832	-0.01%
2022/12/23	0	0.00	1	11.00	11.10	-1	10,070	-0.01%
2022/12/22	4	11.06	0	0.00	11.00	4	10,470	0.04%
2022/12/20	2	11.10	4	11.03	10.80	-2	10,641	-0.02%
2022/12/19	0	0.00	10	11.18	11.10	-10	10,711	-0.09%
2022/12/16	11	10.85	3	10.98	10.85	8	10,702	0.07%
2022/12/15	2	11.13	2	11.15	11.10	0	10,746	0.00%
2022/12/14	0	0.00	5	11.20	11.15	-5	10,916	-0.05%
2022/12/13	1	11.10	3	11.18	11.10	-2	10,930	-0.02%
2022/12/12	4	11.14	0	0.00	11.10	4	10,944	0.04%
2022/12/08	3	11.15	6	11.10	11.10	-3	11,061	-0.03%
2022/12/07	2	11.10	0	0.00	11.05	2	11,109	0.02%
2022/12/06	5	11.36	0	0.00	11.25	5	11,079	0.05%
2022/12/02	2	11.60	5	11.55	11.55	-3	11,383	-0.03%
2022/12/01	0	0.00	11	11.56	11.65	-11	11,440	-0.10%
2022/11/30	0	0.00	1	11.50	11.40	-1	11,452	-0.01%
2022/11/29	6	11.32	4	11.35	11.40	2	11,478	0.02%
2022/11/25	1	11.50	0	0.00	11.45	1	11,729	0.01%
2022/11/24	4	11.45	0	0.00	11.50	4	11,841	0.03%
2022/11/23	1	11.55	0	0.00	11.50	1	11,969	0.01%
2022/11/22	3	11.38	0	0.00	11.35	3	12,042	0.02%
2022/11/21	11	11.49	0	0.00	11.45	11	12,066	0.09%
2022/11/18	1	11.65	4	11.65	11.65	-3	12,060	-0.02%
2022/11/17	2	11.53	0	0.00	11.60	2	12,132	0.02%
2022/11/16	1	11.85	0	0.00	11.80	1	12,208	0.01%
2022/11/15	0	0.00	2	11.95	12.05	-2	12,511	-0.02%
2022/11/14	0	0.00	7	12.04	11.95	-7	13,298	-0.05%
2022/11/11	0	0.00	10.1	11.95	12.00	-10.1	13,271	-0.08%
2022/11/10	10	11.48	5	11.70	11.45	5	13,074	0.04%
2022/11/09	5	11.78	2	11.85	11.85	3	13,137	0.02%
2022/11/07	2	11.65	8	11.65	11.65	-6	13,156	-0.05%
2022/11/04	9	11.51	0	0.00	11.50	9	13,431	0.07%
2022/11/03	2	11.65	1	11.65	11.65	1	13,459	0.01%
2022/11/02	2.1	11.75	3	11.72	11.75	-0.9	13,516	-0.01%
2022/11/01	1	11.55	4	11.70	11.70	-3	13,567	-0.02%
2022/10/31	1	11.50	11	11.63	11.45	-10	13,571	-0.07%
2022/10/28	7	11.28	1	11.55	11.25	6	13,650	0.04%
2022/10/27	4	11.00	51	11.40	11.75	-47	14,169	-0.33%
2022/10/26	4	11.59	0	0.00	11.55	4	14,004	0.03%
2022/10/24	2	11.60	0	0.00	11.60	2	14,263	0.01%
2022/10/21	6.1	11.74	8	11.80	11.65	-1.9	14,234	-0.01%
2022/10/20	2	11.98	5	12.05	12.20	-3	14,172	-0.02%
2022/10/19	3	12.13	5	12.20	12.30	-2	13,998	-0.01%
2022/10/18	1	12.10	6	11.90	12.20	-5	13,842	-0.04%
2022/10/17	21	12.16	2	12.10	12.10	19	13,717	0.14%
2022/10/14	1	12.00	6	12.03	12.05	-5	13,322	-0.04%
2022/10/13	4	11.65	1	11.65	11.50	3	13,237	0.02%
2022/10/12	3	12.05	33	12.01	11.95	-30	13,120	-0.23%
2022/10/11	6	11.98	9.3	11.97	11.95	-3.3	13,067	-0.02%
2022/10/07	8	12.29	0	0.00	12.25	8	12,902	0.06%
2022/10/06	22	12.04	36.2	12.07	12.20	-14.2	12,761	-0.11%
2022/10/05	30	11.86	46.1	11.85	11.75	-16.1	12,474	-0.13%
2022/10/04	1	11.40	0	0.00	11.35	1	12,116	0.01%
2022/10/03	0	0.00	3	11.40	11.35	-3	12,128	-0.02%
2022/09/30	5	11.30	5	11.46	11.50	0	12,296	0.00%
2022/09/29	22	11.43	6.2	11.27	11.25	15.9	12,203	0.13%
2022/09/28	6.1	10.84	1	10.60	10.50	5.1	12,222	0.04%
2022/09/27	0	0.00	2	11.00	11.00	-2	12,164	-0.02%
2022/09/26	5.1	10.77	0	0.00	10.65	5.1	12,182	0.04%
2022/09/23	1	11.25	1	11.25	11.25	0	12,345	0.00%
2022/09/22	3.2	11.25	10	11.30	11.10	-6.9	12,346	-0.06%
2022/09/21	3.1	11.52	0	0.00	11.60	3.1	12,244	0.02%
2022/09/20	2.1	11.85	0	0.00	11.85	2.1	12,127	0.02%
2022/09/19	4	12.10	0	0.00	12.05	4	12,195	0.03%
2022/09/15	1	12.35	16	12.38	12.35	-15	12,466	-0.12%
2022/09/14	1	12.05	0	0.00	12.20	1	12,760	0.01%
2022/09/12	3	12.20	0.1	12.20	12.10	3	13,147	0.02%
2022/09/08	1	12.05	3	12.25	12.25	-2	13,335	-0.01%
2022/09/07	0	0.00	4	11.81	11.80	-4	13,369	-0.03%
2022/09/06	0	0.00	2	11.80	11.80	-2	13,534	-0.01%
2022/09/05	0	0.00	0	11.98	12.00	0	13,561	0.00%
2022/09/02	2	11.85	0	0.00	11.95	2	13,521	0.01%
2022/09/01	0	0.00	1	11.95	12.00	-1	13,473	-0.01%
2022/08/31	4	11.96	3	11.93	11.95	1	13,381	0.01%
2022/08/30	0	0.00	10	11.82	11.80	-10	13,319	-0.08%
2022/08/29	4	11.46	3	11.40	11.45	1	13,279	0.01%
2022/08/26	2	11.65	29	11.62	11.65	-27	13,267	-0.20%
2022/08/25	2	11.50	1	11.55	11.45	1	13,235	0.01%
2022/08/24	0	0.00	1	11.50	11.50	-1	13,451	-0.01%
2022/08/23	8	11.31	2	11.30	11.35	6	13,374	0.04%
2022/08/22	11	11.73	6	11.65	11.65	5	13,237	0.04%
2022/08/19	16	11.71	51	11.56	12.10	-35	12,908	-0.27%
2022/08/18	2	11.20	0	0.00	11.15	2	12,202	0.02%
2022/08/17	3	11.05	21	11.12	11.25	-18	12,130	-0.15%
2022/08/16	1	10.85	12.1	10.78	10.80	-11.1	11,948	-0.09%
2022/08/15	2	10.55	0	0.00	10.55	2	11,796	0.02%
2022/08/12	3	10.50	1	10.50	10.50	2	11,815	0.02%
2022/08/11	1	10.45	8	10.45	10.45	-7	11,834	-0.06%
2022/08/09	0	0.00	11	10.20	10.20	-11	11,817	-0.09%
2022/08/08	1	10.10	0	0.00	10.15	1	11,854	0.01%
2022/08/05	3	10.05	10	10.05	10.10	-7	11,853	-0.06%
2022/08/04	27	9.93	1	9.99	10.00	26	11,941	0.22%
2022/08/03	24	10.26	1	10.10	10.10	23	11,891	0.19%
2022/08/02	5	9.72	6	9.72	9.71	-1	11,474	-0.01%
2022/08/01	1	9.86	3	9.85	9.86	-2	11,598	-0.02%
2022/07/29	10	9.65	13	9.68	9.76	-3	11,598	-0.03%
2022/07/27	11	9.99	0	0.00	10.00	11	11,417	0.10%
2022/07/26	2	10.10	2	10.15	10.15	0	11,464	0.00%
2022/07/21	1	10.30	8	10.28	10.30	-7	12,041	-0.06%
2022/07/20	0	0.00	7	10.25	10.25	-7	12,415	-0.06%
2022/07/18	0	0.00	5	10.15	10.15	-5	13,027	-0.04%
2022/07/15	8.2	9.97	0	0.00	10.05	8.2	13,082	0.06%
2022/07/14	0.1	10.10	18	10.15	10.15	-18	13,318	-0.13%
2022/07/13	0	0.00	12	10.10	10.10	-12	13,388	-0.09%
2022/07/12	16	9.69	5	9.69	9.70	11	13,356	0.08%
2022/07/11	2	10.10	0	0.00	10.00	2	13,293	0.02%
2022/07/08	2	10.35	6	10.44	10.35	-4	13,265	-0.03%
2022/07/06	22	10.20	0	0.00	9.83	22	13,198	0.17%
2022/07/05	0	0.00	1	9.94	9.90	-1	13,024	-0.01%
2022/07/04	0	0.00	43	9.76	9.66	-43	13,030	-0.33%
2022/07/01	12	9.90	0	0.00	9.65	12	13,175	0.09%
2022/06/29	0	0.00	7	10.60	10.55	-7	13,003	-0.05%
2022/06/27	1	10.70	0	0.00	10.65	1	13,089	0.01%
2022/06/24	5	10.40	3	10.32	10.30	2	13,110	0.02%
2022/06/23	5	10.11	3	10.12	10.00	2	13,199	0.02%
2022/06/22	39	10.28	6	10.20	10.00	33	12,990	0.25%
2022/06/21	1	10.45	0	0.00	10.65	1	12,619	0.01%
2022/06/20	19	10.69	15	11.02	10.45	4	12,644	0.03%
2022/06/17	3	11.47	9	11.34	11.30	-6	12,419	-0.05%
2022/06/16	34.1	12.09	1	12.00	11.75	33.1	12,305	0.27%
2022/06/15	10	13.10	4	13.13	13.05	6	12,223	0.05%
2022/06/14	2	13.00	10	13.00	13.05	-8	12,241	-0.07%
2022/06/13	8	13.10	7	13.10	13.10	1	12,501	0.01%
2022/06/10	1.1	13.35	13	13.33	13.35	-12	12,786	-0.09%
2022/06/09	10	13.35	5	13.40	13.40	5	13,040	0.04%
2022/06/08	0	0.00	5	13.20	13.20	-5	12,989	-0.04%
2022/06/07	3	13.22	14	13.18	13.20	-11	13,035	-0.08%
2022/06/06	6	12.98	8.1	13.01	13.05	-2.1	13,019	-0.02%
2022/06/02	1	12.95	0	0.00	12.90	1	13,168	0.01%
2022/06/01	7	12.91	61	12.86	12.95	-54	13,306	-0.41%
2022/05/31	0	0.00	5	12.60	12.50	-5	13,178	-0.04%
2022/05/30	1	12.60	0	0.00	12.50	1	13,192	0.01%
2022/05/27	2	12.50	5	12.50	12.50	-3	13,158	-0.02%
2022/05/26	10	12.53	8	12.47	12.40	2	13,188	0.02%
2022/05/25	1	12.30	5	12.20	12.20	-4	13,157	-0.03%
2022/05/24	2	12.25	7	12.25	12.20	-5	13,375	-0.04%
2022/05/23	6	12.40	25	12.41	12.40	-19	13,416	-0.14%
2022/05/20	1	12.35	0	0.00	12.40	1	13,588	0.01%
2022/05/19	4	12.50	0	0.00	12.55	4	13,777	0.03%
2022/05/18	3	12.80	4	12.84	12.85	-1	13,778	-0.01%
2022/05/17	0	0.00	2	12.45	12.45	-2	13,635	-0.01%
2022/05/16	3	12.18	5	12.36	12.45	-2	13,720	-0.01%
2022/05/13	0	0.00	6	12.35	12.25	-6	13,833	-0.04%
2022/05/12	21	12.39	21.8	12.35	12.20	-0.8	14,331	-0.01%
2022/05/11	9	12.22	0	0.00	12.25	9	14,436	0.06%
2022/05/10	3	12.57	3	12.55	12.50	0	14,697	0.00%
2022/05/09	8	12.51	0	0.00	12.40	8	15,443	0.05%
2022/05/06	0	0.00	9	13.08	13.05	-9	15,546	-0.06%
2022/05/05	4	13.40	2	13.50	13.35	2	15,600	0.01%
2022/05/04	4	13.31	1	13.45	13.25	3	15,619	0.02%
2022/05/03	7	13.40	4	13.40	13.40	3	15,778	0.02%
2022/04/29	1	13.25	1	13.30	13.15	0	15,867	0.00%
2022/04/28	8	13.35	118	13.31	13.35	-110	16,121	-0.68%	大賣/鉅額交易
2022/04/27	9	12.61	10	12.73	12.90	-1	16,718	-0.01%
2022/04/26	1.1	13.00	7	13.05	13.05	-6	16,485	-0.04%
2022/04/25	45	13.03	1	13.20	13.00	44	16,194	0.27%
2022/04/22	7	13.73	3	13.80	13.60	4	15,926	0.03%
2022/04/21	8	14.01	0	0.00	13.90	8	15,811	0.05%
2022/04/20	2	13.83	1	14.30	14.30	1	15,724	0.01%
2022/04/19	14	14.01	0	0.00	13.95	14	15,608	0.09%
2022/04/18	12	13.79	0	0.00	13.85	12	15,731	0.08%
2022/04/15	5	14.04	7	14.05	14.05	-2	15,887	-0.01%
2022/04/14	6.1	14.28	12	14.34	14.25	-6	16,090	-0.04%
2022/04/13	13	14.37	2	14.20	14.40	11	16,402	0.07%
2022/04/12	4	14.09	8	14.00	14.10	-4	16,544	-0.02%
2022/04/11	80	14.20	186	14.25	14.15	-106	16,647	-0.64%	大賣/鉅額交易
2022/04/08	1	14.75	0	0.00	14.75	1	16,709	0.01%
2022/04/07	82	14.65	10	14.75	14.70	72	17,386	0.41%
2022/04/06	8	15.13	10	15.10	15.15	-2	17,352	-0.01%
2022/04/01	2	15.20	2.1	15.21	15.35	-0.1	17,900	0.00%
2022/03/31	6	15.48	7.2	15.40	15.45	-1.2	19,343	-0.01%
2022/03/30	0	0.00	10	15.55	15.60	-10	19,430	-0.05%
2022/03/29	12.2	15.55	1	15.70	15.55	11.2	19,615	0.06%
2022/03/28	19.1	15.61	2	15.65	15.70	17.1	19,812	0.09%
2022/03/25	3	16.05	5	16.05	16.00	-2	20,143	-0.01%
2022/03/24	9	16.14	2	16.15	16.10	7	20,766	0.03%
2022/03/23	5	16.30	2	16.15	16.20	3	21,741	0.01%
2022/03/22	1.1	16.15	2	16.15	16.15	-1	22,014	0.00%
2022/03/21	8	16.02	2	16.08	16.05	6	22,347	0.03%
2022/03/18	11	16.13	0	0.00	16.10	11	22,421	0.05%
2022/03/17	6	16.48	9	16.44	16.40	-3	22,359	-0.01%
2022/03/16	10	16.33	4	16.63	16.15	6	22,504	0.03%
2022/03/15	6.1	16.40	21	16.37	16.40	-15	23,078	-0.06%
2022/03/14	2	16.23	26.1	16.25	16.30	-24.1	23,355	-0.10%
2022/03/11	3	15.87	0	0.00	15.85	3	23,983	0.01%
2022/03/10	2	15.85	2	15.95	15.95	0	24,102	0.00%
2022/03/09	2	15.68	2	15.70	15.70	0	24,333	0.00%
2022/03/08	2.1	15.65	20	15.79	15.60	-18	24,432	-0.07%
2022/03/07	17	15.65	5	15.65	15.75	12	24,529	0.05%
2022/03/04	6	16.05	0	0.00	16.05	6	24,702	0.02%
2022/03/03	19	16.27	0.5	16.20	16.20	18.5	24,982	0.07%
2022/03/02	4	16.09	3	16.17	16.20	1	25,613	0.00%
2022/03/01	1	16.10	3	16.20	16.20	-2	25,720	-0.01%
2022/02/25	14	15.81	4	15.80	15.85	10	25,828	0.04%
2022/02/24	19	15.81	12	15.88	15.65	7	26,071	0.03%
2022/02/23	5	16.05	1	16.20	16.05	4	26,383	0.02%
2022/02/22	14.1	16.04	13	16.05	16.05	1.1	27,804	0.00%
2022/02/21	15	16.35	9	16.43	16.45	6	29,701	0.02%
2022/02/18	8	16.16	0	0.00	16.25	8	29,904	0.03%
2022/02/17	1	16.25	70	16.31	16.30	-69	30,268	-0.23%
2022/02/16	0	0.00	4	16.25	16.30	-4	30,499	-0.01%
2022/02/15	11	16.14	0	0.00	16.05	11	30,853	0.04%
2022/02/14	15	16.14	0	0.00	16.20	15	31,207	0.05%
2022/02/11	7	17.02	5	17.14	17.00	2	31,057	0.01%
2022/02/10	18	17.60	2	17.50	17.55	16	31,333	0.05%
2022/02/09	9	17.63	44	17.45	17.70	-35	31,685	-0.11%
2022/02/08	2	16.75	3	16.77	16.85	-1	32,959	0.00%
2022/02/07	23.1	16.24	14	16.40	16.60	9.1	33,037	0.03%
2022/01/26	8	16.04	19	16.05	16.05	-11	33,463	-0.03%
2022/01/25	72	16.00	12	16.13	16.00	60	33,890	0.18%
2022/01/24	7	16.44	0	0.00	16.45	7	34,005	0.02%
2022/01/21	5	16.94	1	17.00	16.85	4	34,378	0.01%
2022/01/20	2	17.18	68	17.41	17.40	-66	36,213	-0.18%
2022/01/19	2	16.65	0	0.00	16.75	2	35,509	0.01%
2022/01/18	5	16.59	4	16.60	16.70	1	35,499	0.00%
2022/01/17	0	0.00	7	16.59	16.70	-7	35,557	-0.02%
2022/01/14	16	16.14	44	16.43	16.45	-28	35,805	-0.08%
2022/01/13	9	16.62	0	0.00	16.60	9	35,823	0.03%
2022/01/12	3	16.85	0	0.00	16.75	3	36,046	0.01%
2022/01/11	6.2	17.12	17	17.09	16.95	-10.8	36,378	-0.03%
2022/01/10	5	16.93	3.8	16.85	17.00	1.2	36,571	0.00%
2022/01/07	21	16.53	6	16.98	16.55	15	36,644	0.04%
2022/01/06	33	16.95	4	16.99	16.90	29	36,878	0.08%
2022/01/05	30	17.36	0	0.00	17.30	30	36,778	0.08%
2022/01/04	10	17.77	0	0.00	17.65	10	36,928	0.03%
2022/01/03	4	17.95	4	18.01	17.75	0	36,955	0.00%
2021/12/30	35	18.10	38	18.20	18.10	-3	36,797	-0.01%
2021/12/29	16	17.75	19	17.74	17.80	-3	36,356	-0.01%
2021/12/28	65	17.91	53	18.01	17.80	12	36,662	0.03%
2021/12/27	85	17.79	122.1	17.93	17.90	-37.1	36,600	-0.10%	大賣/
2021/12/24	4	17.05	8	17.10	17.15	-4	35,416	-0.01%
2021/12/23	7	17.13	10.5	17.29	17.15	-3.5	35,575	-0.01%
2021/12/22	15	17.23	6	17.17	17.25	9	35,642	0.03%
2021/12/21	6	17.05	22	17.17	17.15	-16	35,657	-0.04%
2021/12/20	13	16.94	32	17.10	17.15	-19	35,737	-0.05%
2021/12/17	3	16.85	46	16.80	16.90	-43	35,475	-0.12%
2021/12/16	8	16.64	23	16.53	16.50	-15	34,856	-0.04%
2021/12/15	5	16.32	10	16.27	16.35	-5	34,964	-0.01%
2021/12/14	4	15.91	7	15.91	15.80	-3	34,836	-0.01%
2021/12/13	8	16.21	4	16.15	16.10	4	34,785	0.01%
2021/12/10	21	16.28	17	16.16	16.15	4	34,865	0.01%
2021/12/09	38	16.70	26	16.62	16.45	12	34,599	0.03%
2021/12/08	35	16.37	12	16.40	16.40	23	33,827	0.07%
2021/12/07	9	16.28	68	16.30	16.35	-59	33,695	-0.18%
2021/12/06	13	15.62	2	15.80	15.80	11	33,028	0.03%
2021/12/03	11	15.85	8.1	15.86	15.75	2.9	33,168	0.01%
2021/12/02	2	15.58	3	15.55	15.55	-1	33,516	0.00%
2021/12/01	0	0.00	15	15.65	15.65	-15	34,562	-0.04%
2021/11/30	6	15.43	2	15.35	15.35	4	34,801	0.01%
2021/11/29	14	15.11	7	15.22	15.30	7	34,841	0.02%
2021/11/26	37	15.48	5	15.35	15.35	32	35,024	0.09%
2021/11/25	2	16.08	5	16.17	16.05	-3	34,955	-0.01%
2021/11/24	12	16.05	1	16.25	16.15	11	35,096	0.03%
2021/11/23	9	16.00	53	16.00	16.10	-44	35,572	-0.12%
2021/11/22	36	16.34	34	16.49	16.20	2	35,557	0.01%
2021/11/19	22	16.33	63.5	16.34	16.25	-41.5	35,949	-0.12%
2021/11/18	62	16.00	67	15.91	15.95	-5	35,535	-0.01%
2021/11/17	5	14.96	14	15.21	15.15	-9	33,954	-0.03%
2021/11/16	7	14.88	0	0.00	14.80	7	34,161	0.02%
2021/11/15	25	15.15	4	15.21	15.15	21	34,204	0.06%
2021/11/12	0	0.00	27	15.12	15.15	-27	34,360	-0.08%
2021/11/11	12.2	14.79	1	14.80	14.65	11.2	34,336	0.03%
2021/11/10	6	14.96	14	14.86	14.85	-8	34,415	-0.02%
2021/11/09	22	15.22	6	15.10	15.10	16	34,858	0.05%
2021/11/08	8	15.48	12	15.40	15.45	-4	34,649	-0.01%
2021/11/05	63.1	15.28	77	15.17	15.30	-14	34,789	-0.04%
2021/11/04	1	14.50	10	14.55	14.45	-9	33,372	-0.03%
2021/11/03	1	14.40	12	14.50	14.50	-11	35,004	-0.03%
2021/11/02	5	14.35	5	14.30	14.10	0	35,159	0.00%
2021/11/01	1	14.10	4	14.05	14.05	-3	37,604	-0.01%
2021/10/29	3	14.20	16	14.16	14.10	-13	41,173	-0.03%
2021/10/28	77	14.37	160	14.21	14.00	-83	41,266	-0.20%	大賣/
2021/10/27	2	13.70	6	13.78	13.70	-4	39,546	-0.01%
2021/10/26	11	13.64	1	13.65	13.55	10	40,008	0.02%
2021/10/25	1	13.55	15.2	13.66	13.65	-14.2	40,438	-0.04%
2021/10/22	12	13.47	0	0.00	13.40	12	41,792	0.03%
2021/10/21	24	13.74	16	13.80	13.80	8	42,031	0.02%
2021/10/20	100	13.87	20	13.65	13.65	80	42,833	0.19%
2021/10/19	0	0.00	4	13.95	13.85	-4	43,495	-0.01%
2021/10/18	13	13.40	8	13.43	13.40	5	44,455	0.01%
2021/10/15	1	13.85	19	13.78	13.65	-18	45,881	-0.04%
2021/10/14	7	13.60	1	13.75	13.65	6	46,426	0.01%
2021/10/13	5	13.76	1	14.00	13.65	4	46,879	0.01%
2021/10/12	64	14.06	5	13.97	13.90	59	47,690	0.12%
2021/10/08	7	15.09	12	15.00	14.70	-5	48,467	-0.01%
2021/10/07	2	14.78	20	14.80	14.75	-18	50,686	-0.04%
2021/10/06	12	14.66	0	0.00	14.50	12	52,061	0.02%
2021/10/05	8	14.50	12.2	14.45	14.70	-4.2	53,002	-0.01%
2021/10/04	45	14.11	15.1	14.24	14.00	29.9	55,702	0.05%
2021/10/01	26	14.99	6	15.10	14.70	20	63,252	0.03%
2021/09/30	6	15.28	3	15.25	15.20	3	63,846	0.00%
2021/09/29	17	15.36	15	15.36	15.30	2	64,336	0.00%
2021/09/28	8	15.48	7	15.46	15.45	1	65,706	0.00%
2021/09/27	19	15.85	16	15.95	15.95	3	69,028	0.00%
2021/09/24	2	15.53	3	15.48	15.55	-1	69,663	0.00%
2021/09/23	2	14.95	26	15.18	15.25	-24	70,495	-0.03%
2021/09/22	37.5	14.63	416	14.63	14.75	-378.5	72,021	-0.53%	大賣/鉅額交易
2021/09/17	0	0.00	4	15.35	15.35	-4	73,524	-0.01%
2021/09/16	9	15.19	0	0.00	15.15	9	75,175	0.01%
2021/09/15	4	15.44	20	15.40	15.35	-16	76,813	-0.02%
2021/09/14	28	15.53	15	15.46	15.45	13	79,008	0.02%
2021/09/13	2	15.65	4	15.56	15.70	-2	81,024	0.00%
2021/09/10	11.1	15.68	2	15.75	15.70	9.1	83,880	0.01%
2021/09/09	6	15.39	5	15.40	15.40	1	89,987	0.00%
2021/09/08	23	15.39	35	15.31	15.30	-12	93,439	-0.01%
2021/09/07	40	15.54	29	15.51	15.75	11	96,669	0.01%
2021/09/06	6	14.98	10	14.92	15.30	-4	97,950	0.00%
2021/09/03	28	15.98	6.3	15.78	15.75	21.7	99,545	0.02%
2021/09/02	28.2	16.02	13	16.17	16.00	15.2	101,778	0.01%
2021/09/01	4.2	16.49	5.3	16.44	16.40	-1.1	104,264	0.00%
2021/08/31	13	16.04	3	16.03	16.10	10	106,530	0.01%
2021/08/30	29	16.46	10	16.40	16.40	19	112,518	0.02%
2021/08/27	9.2	16.93	48	16.72	16.65	-38.8	116,763	-0.03%
2021/08/26	13	16.50	10	16.60	16.50	3	121,604	0.00%
2021/08/25	56	16.58	7	16.64	16.50	49	126,585	0.04%
2021/08/24	86	16.36	122	16.38	16.20	-36	134,023	-0.03%	大賣/
2021/08/23	17	17.06	15	17.10	17.15	2	139,189	0.00%
2021/08/20	18	17.48	15	17.47	17.35	3	142,840	0.00%
2021/08/19	87	18.10	1	18.20	18.00	86	144,936	0.06%
2021/08/18	51	18.38	53	18.45	18.75	-2	147,518	0.00%
2021/08/17	3.3	18.41	10	18.45	18.20	-6.7	152,240	0.00%
2021/08/16	32.2	18.08	17	18.22	18.20	15.2	156,138	0.01%
2021/08/13	33	18.73	8	18.77	18.60	25	159,363	0.02%
2021/08/12	3	19.13	24	19.27	19.10	-21	163,069	-0.01%
2021/08/11	19	19.20	16	19.33	19.10	3	166,411	0.00%
2021/08/10	38	19.46	7	19.54	19.15	31	166,244	0.02%
2021/08/09	190	19.94	76	19.79	19.65	114	169,040	0.07%	大買/鉅額交易
2021/08/06	11	20.53	11	20.58	20.65	0	168,295	0.00%
2021/08/05	64.3	21.10	49	21.16	20.75	15.3	169,316	0.01%
2021/08/04	66	20.93	158	20.92	21.55	-92	167,750	-0.05%	大賣/
2021/08/03	20	19.78	11	19.83	19.60	9	165,072	0.01%
2021/08/02	3	19.45	6	19.49	19.50	-3	165,346	0.00%
2021/07/30	18	19.17	13	19.37	18.95	5	166,213	0.00%
2021/07/29	16	19.12	10	19.14	19.20	6	167,520	0.00%
2021/07/28	37	19.13	10	19.29	19.10	27	168,461	0.02%
2021/07/27	29	19.75	11.7	19.59	19.50	17.3	167,817	0.01%
2021/07/26	14	20.24	56	20.48	20.15	-42	168,991	-0.02%
2021/07/23	69	19.68	198	19.63	19.90	-129	174,829	-0.07%	大賣/鉅額交易
2021/07/22	41	19.52	28.4	19.62	19.25	12.7	181,060	0.01%
2021/07/21	258.5	19.11	177.4	19.15	18.90	81.2	185,351	0.04%	大買/大賣/
2021/07/20	28	19.99	20	20.05	19.95	8	188,577	0.00%
2021/07/19	57.4	20.33	115	20.34	20.35	-57.7	195,515	-0.03%	大賣/
2021/07/16	200	20.85	136.1	21.00	20.70	63.9	204,728	0.03%	大買/大賣/
2021/07/15	63	20.71	78.9	20.93	21.10	-15.9	207,969	-0.01%
2021/07/14	162.9	21.14	122	21.44	20.85	40.9	209,517	0.02%	大買/大賣/
2021/07/13	91	22.37	89.1	22.52	22.30	1.9	210,191	0.00%
2021/07/12	99.2	22.25	57	22.35	22.15	42.2	210,295	0.02%
2021/07/09	238.3	22.50	136	22.80	22.40	102.3	211,543	0.05%	大買/大賣/鉅額交易
2021/07/08	402.5	23.08	407.5	23.27	22.95	-5.1	213,078	0.00%	大買/大賣/
2021/07/07	24	22.19	14	22.33	21.90	10	211,524	0.00%
2021/07/06	57	22.23	51	22.45	22.15	6	213,873	0.00%
2021/07/05	49.1	22.64	91	22.72	22.65	-41.9	216,773	-0.02%
2021/07/02	133	22.76	262.2	22.84	22.80	-129.2	217,536	-0.06%	大買/大賣/鉅額交易
2021/07/01	46	21.99	83.6	22.09	21.90	-37.6	217,824	-0.02%
2021/06/30	34.1	21.96	42	21.83	22.10	-7.9	219,200	0.00%
2021/06/29	137	22.18	23	22.33	22.00	114	220,106	0.05%	大買/鉅額交易
2021/06/28	80	22.69	160	22.88	23.00	-80	220,859	-0.04%	大賣/
2021/06/25	56	22.81	102.3	22.72	22.45	-46.3	226,567	-0.02%	大賣/
2021/06/24	65	22.67	31.6	22.77	22.50	33.4	229,600	0.01%
2021/06/23	31	22.56	42	22.76	22.75	-11	230,016	0.00%
2021/06/22	33	22.42	25.1	22.84	22.05	7.9	229,370	0.00%
2021/06/21	53.5	22.56	343.3	22.53	22.40	-289.8	229,444	-0.13%	大賣/鉅額交易
2021/06/18	465	22.74	174.2	22.90	22.30	290.8	228,884	0.13%	大買/大賣/鉅額交易
2021/06/17	292	21.17	425.2	21.57	22.15	-133.2	224,245	-0.06%	大買/大賣/鉅額交易
2021/06/16	164	20.79	91.4	20.78	20.15	72.6	221,465	0.03%	大買/
2021/06/15	90.3	22.06	50.5	22.09	21.90	39.8	218,620	0.02%
2021/06/11	278	22.27	198	22.22	22.75	80	216,927	0.04%	大買/大賣/
2021/06/10	182.1	21.91	179.3	21.69	21.85	2.8	214,422	0.00%	大買/大賣/
2021/06/09	83.5	22.96	264	22.86	22.40	-180.6	211,901	-0.09%	大賣/鉅額交易
2021/06/08	162.6	23.90	75	23.96	23.50	87.6	209,416	0.04%	大買/
2021/06/07	441.5	24.99	333.4	25.01	24.20	108.1	207,357	0.05%	大買/大賣/鉅額交易
2021/06/04	512.1	24.75	212	24.71	24.60	300.1	201,513	0.15%	大買/大賣/鉅額交易
2021/06/03	208.1	24.37	219.5	24.41	24.30	-11.4	197,393	-0.01%	大買/大賣/
2021/06/02	577.5	24.38	416	24.49	23.90	161.5	192,372	0.08%	大買/大賣/鉅額交易
2021/06/01	507	24.35	437.3	24.29	24.05	69.7	187,830	0.04%	大買/大賣/
2021/05/31	146	22.15	194.4	22.98	23.40	-48.4	180,490	-0.03%	大買/大賣/
2021/05/28	194.1	21.10	173	21.07	21.30	21.1	175,194	0.01%	大買/大賣/
2021/05/27	72.6	20.33	53	20.35	20.20	19.6	172,741	0.01%
2021/05/26	148.3	20.43	267.1	20.65	20.20	-118.8	171,745	-0.07%	大買/大賣/鉅額交易
2021/05/25	203.1	21.05	168	20.80	20.80	35.1	172,667	0.02%	大買/大賣/
2021/05/24	266.2	19.45	288	19.56	19.70	-21.8	171,172	-0.01%	大買/大賣/
2021/05/21	238	19.42	160	19.67	19.20	78	168,330	0.05%	大買/大賣/
2021/05/20	264	19.39	140	19.21	18.80	124	166,761	0.07%	大買/大賣/鉅額交易
2021/05/19	146	19.13	110	19.20	19.65	36	164,667	0.02%	大買/大賣/
2021/05/18	3	17.30	22	17.71	17.90	-19	162,294	-0.01%
2021/05/17	88	17.28	105	17.34	16.30	-17	163,142	-0.01%	大賣/
2021/05/14	48	18.13	34	18.21	17.95	14	160,995	0.01%
2021/05/13	70.3	17.49	43.3	16.98	17.75	27	163,731	0.02%
2021/05/12	39.5	18.91	228	18.91	18.60	-188.5	166,531	-0.11%	大賣/鉅額交易
2021/05/11	48.6	20.82	39.2	20.76	20.65	9.4	166,352	0.01%
2021/05/10	40.3	22.94	21	22.85	22.90	19.3	166,427	0.01%
2021/05/07	29	22.26	46.2	22.72	23.40	-17.2	166,980	-0.01%
2021/05/06	69.2	21.63	48	22.46	21.30	21.2	166,794	0.01%
2021/05/05	149.2	23.96	109.2	23.81	23.50	40	166,123	0.02%	大買/大賣/
2021/05/04	49.1	24.35	15.5	24.67	23.65	33.7	166,468	0.02%
2021/05/03	154	26.55	117.3	26.56	26.25	36.7	166,838	0.02%	大買/大賣/
2021/04/29	443.3	29.15	404.6	29.47	29.15	38.6	165,710	0.02%	大買/大賣/
2021/04/28	267	28.10	256.2	28.29	28.85	10.8	160,333	0.01%	大買/大賣/
2021/04/27	219.1	25.79	206	25.95	26.25	13.2	154,945	0.01%	大買/大賣/
2021/04/26	260	24.12	125.5	24.40	24.20	134.5	150,596	0.09%	大買/大賣/鉅額交易
2021/04/23	402.2	23.10	437.4	23.20	23.95	-35.2	146,878	-0.02%	大買/大賣/
2021/04/22	243	22.58	81	22.73	22.50	162	140,627	0.12%	大買/鉅額交易
2021/04/21	162	20.34	148.4	20.62	21.15	13.6	131,819	0.01%	大買/大賣/
2021/04/20	97	18.96	100.2	18.95	19.25	-3.2	130,292	0.00%
2021/04/19	42	18.75	86	18.85	18.90	-44	129,559	-0.03%
2021/04/16	56	18.25	145.6	18.22	18.60	-89.6	127,514	-0.07%	大賣/
2021/04/15	86.1	18.36	104	18.45	18.20	-18	126,478	-0.01%	大賣/
2021/04/14	349	18.66	322	18.92	18.30	27	124,728	0.02%	大買/大賣/
2021/04/13	230	19.01	154	19.19	18.55	76	121,260	0.06%	大買/大賣/
2021/04/12	38.1	18.52	145	18.70	18.85	-107	115,421	-0.09%	大賣/鉅額交易
2021/04/09	414	16.87	473	16.91	17.15	-59	112,717	-0.05%	大買/大賣/
2021/04/08	134	16.50	100.1	16.42	16.50	33.9	110,854	0.03%	大買/
2021/04/07	279.9	15.78	273.2	15.91	16.40	6.7	109,735	0.01%	大買/大賣/
2021/04/06	59.2	15.76	54	15.75	15.65	5.2	108,193	0.00%
2021/04/01	52	15.47	23	15.55	15.70	29	107,678	0.03%
2021/03/31	97.2	15.56	55	15.53	15.40	42.2	106,907	0.04%
2021/03/30	367	15.33	376.7	15.31	15.65	-9.7	105,416	-0.01%	大買/大賣/
2021/03/29	172.1	14.83	189.8	14.94	15.15	-17.7	98,553	-0.02%	大買/大賣/
2021/03/26	19	13.79	90.5	13.80	13.80	-71.5	95,196	-0.08%
2021/03/25	31	13.64	29	13.73	13.45	2	94,588	0.00%
2021/03/24	50	13.47	71.3	13.49	13.65	-21.3	93,874	-0.02%
2021/03/23	40	13.47	89	13.47	13.20	-49	92,716	-0.05%
2021/03/22	21	13.11	187	13.12	13.25	-166	91,335	-0.18%	大賣/鉅額交易
2021/03/19	43	12.59	20	12.65	12.70	23	91,556	0.03%
2021/03/18	44	12.89	155	12.95	12.85	-111	94,542	-0.12%	大賣/鉅額交易
2021/03/17	10	12.74	3	12.78	12.75	7	96,454	0.01%
2021/03/16	35	12.82	101	12.73	12.70	-66	99,621	-0.07%	大賣/
2021/03/15	34	12.72	71	12.70	12.65	-37	102,359	-0.04%
2021/03/12	27	12.82	23	12.84	12.80	4	104,727	0.00%
2021/03/11	29	12.89	18	12.88	12.85	11	111,263	0.01%
2021/03/10	16	12.63	30	12.64	12.60	-14	117,133	-0.01%
2021/03/09	70	12.29	63	12.27	12.35	7	119,843	0.01%
2021/03/08	17	12.40	4	12.43	12.20	13	123,503	0.01%
2021/03/05	125	12.30	35	12.30	12.25	90	128,008	0.07%	大買/
2021/03/04	39	12.65	33	12.62	12.60	6	129,789	0.00%
2021/03/03	16	12.65	8	12.68	12.90	8	129,956	0.01%
2021/03/02	178	12.97	5	13.28	12.65	173	129,753	0.13%	大買/鉅額交易
2021/02/26	150	13.27	48	13.36	13.20	102	129,022	0.08%	大買/鉅額交易
2021/02/25	326	13.79	592	13.84	13.70	-266	127,918	-0.21%	大買/大賣/鉅額交易
2021/02/24	288	13.70	306	13.70	13.40	-18	124,477	-0.01%	大買/大賣/
2021/02/23	74	13.36	32	13.33	13.40	42	121,039	0.03%
2021/02/22	149	13.26	512	13.26	13.25	-363	120,120	-0.30%	大買/大賣/鉅額交易
2021/02/19	101	13.02	90	13.10	13.00	11	118,117	0.01%	大買/
2021/02/18	78	12.59	48	12.64	12.75	30	116,023	0.03%
2021/02/17	176	12.83	74	12.87	12.75	102	115,120	0.09%	大買/鉅額交易
2021/02/05	100.2	13.01	11	12.85	12.85	89.2	114,076	0.08%
2021/02/04	160	13.11	179.5	13.23	13.00	-19.5	113,295	-0.02%	大買/大賣/
2021/02/03	121	12.85	219	13.03	13.05	-98	110,178	-0.09%	大買/大賣/
2021/02/02	9	12.41	35	12.46	12.40	-26	106,475	-0.02%
2021/02/01	100	12.33	60	12.32	12.30	40	105,949	0.04%
2021/01/29	32	12.18	146	12.08	12.10	-114	107,088	-0.11%	大賣/鉅額交易
2021/01/28	40	11.75	50	11.70	11.85	-10	106,842	-0.01%
2021/01/27	44	12.16	6	12.27	12.10	38	107,419	0.04%
2021/01/26	103	12.62	46.5	12.62	12.45	56.5	107,066	0.05%	大買/
2021/01/25	6	12.57	42.6	12.55	12.60	-36.6	105,774	-0.03%
2021/01/22	10	12.20	6	12.34	12.40	4	105,871	0.00%
2021/01/21	4	12.15	91.3	12.24	12.20	-87.3	107,119	-0.08%
2021/01/20	92	12.27	32	12.16	11.95	60	107,216	0.06%
2021/01/19	16	12.29	18.1	12.37	12.40	-2.1	108,780	0.00%
2021/01/18	39	12.15	8	12.17	12.10	31	112,161	0.03%
2021/01/15	47	12.41	68	12.54	12.35	-21	111,455	-0.02%
2021/01/14	119	12.77	73.1	12.82	12.70	45.9	110,046	0.04%	大買/
2021/01/13	171	12.81	107	12.66	12.60	64	109,478	0.06%	大買/大賣/
2021/01/12	79	12.31	130.2	12.38	12.10	-51.2	106,865	-0.05%	大賣/
2021/01/11	56	12.23	97.6	12.24	12.35	-41.6	105,194	-0.04%
2021/01/08	58	12.01	7.5	11.90	11.95	50.5	104,587	0.05%
2021/01/07	43	12.10	26	12.19	12.05	17	104,360	0.02%
2021/01/06	67	11.82	11	11.64	11.80	56	104,398	0.05%
2021/01/05	21	12.08	16	12.05	12.15	5	103,615	0.00%
2021/01/04	32	12.39	33	12.31	12.35	-1	103,539	0.00%
2020/12/31	65	12.31	65	12.61	12.30	0	103,244	0.00%
2020/12/30	63	12.81	64.3	12.84	12.80	-1.3	102,074	0.00%
2020/12/29	243	13.43	183.2	13.46	13.25	59.8	101,536	0.06%	大買/大賣/
2020/12/28	85	13.11	21.8	13.08	13.15	63.2	100,354	0.06%
2020/12/25	38	12.90	32	12.85	12.80	6	98,475	0.01%
2020/12/24	18	12.61	80	12.71	12.60	-62	97,383	-0.06%
2020/12/23	119	12.40	111	12.49	12.35	8	96,554	0.01%	大買/大賣/
2020/12/22	73	12.72	48.5	12.51	12.35	24.5	96,480	0.03%
2020/12/21	32	12.40	145	12.43	12.55	-113	95,975	-0.12%	大賣/鉅額交易
2020/12/18	68	12.70	15	12.66	12.60	53	94,785	0.06%
2020/12/17	39	12.90	62	12.95	12.95	-23	94,170	-0.02%
2020/12/16	208	12.99	12	12.93	12.85	196	93,799	0.21%	大買/鉅額交易
2020/12/15	317	13.15	440	12.99	12.65	-123	92,965	-0.13%	大買/大賣/鉅額交易
2020/12/14	923	13.41	985	13.39	13.20	-62	91,334	-0.07%	大買/大賣/
2020/12/11	164	13.16	150	12.97	12.95	14	88,457	0.02%	大買/大賣/
2020/12/10	656	13.60	425	13.43	13.25	231	86,829	0.27%	大買/大賣/鉅額交易
2020/12/09	186	13.10	141	13.08	13.20	45	84,724	0.05%	大買/大賣/
2020/12/08	306	12.91	367	12.99	12.80	-61	87,771	-0.07%	大買/大賣/
2020/12/07	439.5	13.23	329	12.82	12.60	110.5	89,206	0.12%	大買/大賣/鉅額交易
2020/12/04	597	12.04	281.4	11.96	12.50	315.6	83,370	0.38%	大買/大賣/鉅額交易
2020/12/03	95.1	11.66	115	11.65	11.45	-19.9	77,395	-0.03%	大賣/
2020/12/02	179	11.44	59.1	11.43	11.50	119.9	75,026	0.16%	大買/鉅額交易
2020/12/01	105.9	10.63	162	10.70	10.80	-56.1	73,886	-0.08%	大買/大賣/
2020/11/30	54	10.03	220	10.12	10.05	-166	72,835	-0.23%	大賣/鉅額交易
2020/11/27	127	9.88	44	9.89	9.83	83	70,966	0.12%	大買/
2020/11/26	132	9.69	98	9.72	9.74	34	70,438	0.05%	大買/
2020/11/25	48	9.67	161	9.73	9.63	-113	70,341	-0.16%	大賣/鉅額交易
2020/11/24	134	9.55	27	9.64	9.54	107	70,215	0.15%	大買/鉅額交易
2020/11/23	41	9.48	79.2	9.54	9.47	-38.2	72,278	-0.05%
2020/11/20	112	9.47	6	9.48	9.38	106	72,252	0.15%	大買/鉅額交易
2020/11/19	45	9.47	97	9.49	9.50	-52	73,259	-0.07%
2020/11/18	25	9.33	22	9.39	9.36	3	73,179	0.00%
2020/11/17	56	9.30	30.6	9.30	9.30	25.4	73,967	0.03%
2020/11/16	26	9.42	35	9.47	9.38	-9	75,325	-0.01%
2020/11/13	23	9.22	25	9.32	9.37	-2	76,720	0.00%
2020/11/12	15	9.25	4	9.38	9.22	11	77,574	0.01%
2020/11/11	108	9.45	6.5	9.48	9.36	101.5	78,530	0.13%	大買/鉅額交易
2020/11/10	35	9.55	86	9.55	9.52	-51	80,040	-0.06%
2020/11/09	37	9.58	83	9.64	9.59	-46	79,424	-0.06%
2020/11/06	603	9.65	455	9.61	9.52	148	79,035	0.19%	大買/大賣/鉅額交易
2020/11/05	106	9.58	89	9.61	9.60	17	77,032	0.02%	大買/
2020/11/04	62	9.54	52	9.50	9.49	10	76,316	0.01%
2020/11/03	51	9.35	57	9.39	9.40	-6	75,541	-0.01%
2020/11/02	42	9.20	39	9.20	9.22	3	76,211	0.00%
2020/10/30	66	9.34	37	9.47	9.15	29	78,505	0.04%
2020/10/29	136	9.38	140	9.42	9.51	-4	79,248	-0.01%	大買/大賣/
2020/10/28	83	9.64	230	9.51	9.40	-147	77,512	-0.19%	大賣/鉅額交易
2020/10/27	494	9.77	459	9.63	9.65	35	76,397	0.05%	大買/大賣/
2020/10/26	113	9.92	282	9.79	10.15	-169	73,390	-0.23%	大買/大賣/鉅額交易
2020/10/23	0	0.00	139	9.18	9.28	-139	68,808	-0.20%	大賣/鉅額交易
2020/10/22	0	0.00	5	9.11	9.11	-5	68,779	-0.01%
2020/10/21	25	9.17	21	9.22	9.10	4	69,125	0.01%
2020/10/20	4	9.10	0	0.00	9.07	4	69,427	0.01%
2020/10/19	22	9.09	30	9.15	9.09	-8	71,893	-0.01%
2020/10/16	6	9.02	5	9.13	8.98	1	73,994	0.00%
2020/10/15	7	9.10	11	9.15	9.11	-4	74,709	-0.01%
2020/10/14	13	9.16	32	9.20	9.11	-19	74,511	-0.03%
2020/10/13	11	9.12	33	9.11	9.10	-22	73,837	-0.03%
2020/10/12	40	9.05	14	9.13	9.01	26	73,373	0.04%
2020/10/08	40	8.98	0	0.00	9.00	40	72,880	0.05%
2020/10/07	31	9.07	40	9.08	9.02	-9	72,659	-0.01%
2020/10/06	36	8.90	23	8.99	9.02	13	72,111	0.02%
2020/10/05	38	8.85	41	8.96	8.75	-3	71,536	0.00%
2020/09/30	11	8.45	20	8.43	8.48	-9	70,465	-0.01%
2020/09/29	0	0.00	14	8.30	8.27	-14	70,393	-0.02%
2020/09/28	24	8.22	10	8.22	8.22	14	70,370	0.02%
2020/09/25	20	8.42	3	8.32	8.13	17	70,769	0.02%
2020/09/24	86	8.55	24	8.47	8.40	62	70,084	0.09%
2020/09/23	58	8.92	2	8.93	8.90	56	69,144	0.08%
2020/09/22	17	9.01	10	8.96	9.01	7	68,795	0.01%
2020/09/21	80	9.11	18	9.07	9.02	62	68,398	0.09%
2020/09/18	3	9.02	25	9.04	9.04	-22	67,737	-0.03%
2020/09/17	22	9.03	0	0.00	9.04	22	67,579	0.03%
2020/09/16	40	8.94	5	8.97	8.89	35	67,249	0.05%
2020/09/15	102	9.17	163	9.12	9.05	-61	66,450	-0.09%	大買/大賣/
2020/09/14	252	9.32	10	9.21	9.16	242	65,823	0.37%	大買/鉅額交易
2020/09/11	332	9.75	154	9.54	9.37	178	64,872	0.27%	大買/大賣/鉅額交易
2020/09/10	4	9.51	101.3	9.62	9.69	-97.3	59,009	-0.16%	大賣/
2020/09/09	59	8.69	119	8.76	8.81	-60	55,050	-0.11%	大賣/
2020/09/08	38	8.70	27	8.70	8.73	11	54,109	0.02%
2020/09/07	10	8.71	0	0.00	8.62	10	53,593	0.02%
2020/09/04	127	8.76	19	8.75	8.75	108	53,054	0.20%	大買/鉅額交易
2020/09/03	18.3	8.88	142	8.89	8.95	-123.7	50,714	-0.24%	大賣/鉅額交易
2020/09/02	16	8.25	29	8.26	8.26	-13	47,165	-0.03%
2020/09/01	8	8.22	40	8.15	8.22	-32	47,060	-0.07%
2020/08/31	76	8.07	12	8.16	8.04	64	46,996	0.14%
2020/08/28	30	8.10	23	8.11	8.06	7	46,982	0.01%
2020/08/27	73	8.31	146	8.18	8.20	-73	47,495	-0.15%	大賣/
2020/08/26	0	0.00	26	7.96	7.95	-26	44,841	-0.06%
2020/08/25	85	8.03	24	8.15	7.92	61	44,419	0.14%
2020/08/24	13	7.87	0	0.00	7.83	13	43,148	0.03%
2020/08/21	30	7.86	0	0.00	7.86	30	42,790	0.07%
2020/08/20	87	7.89	67	7.75	7.89	20	41,796	0.05%
2020/08/19	67.4	8.38	84	8.43	8.43	-16.6	40,109	-0.04%
2020/08/18	347	8.30	321	8.29	8.20	26	38,429	0.07%	大買/大賣/
2020/08/17	335	8.37	310	8.20	8.20	25	37,205	0.07%	大買/大賣/
2020/08/14	55	8.15	151.8	8.12	8.30	-96.8	35,660	-0.27%	大賣/
2020/08/13	20	7.75	0	0.00	7.65	20	33,352	0.06%
2020/08/12	2	7.65	11	7.78	7.70	-9	33,278	-0.03%
2020/08/11	5	7.67	14	7.64	7.66	-9	33,033	-0.03%
2020/08/10	16	7.72	1	7.73	7.71	15	32,763	0.05%
2020/08/07	19	7.74	4	7.89	7.72	15	32,445	0.05%
2020/08/06	72	8.09	86	8.09	8.00	-14	31,654	-0.04%
2020/08/05	175	7.93	237	7.96	8.01	-62	30,288	-0.20%	大買/大賣/
2020/08/04	223	7.51	306	7.62	7.67	-83	27,915	-0.30%	大買/大賣/
2020/08/03	0	0.00	1	6.96	6.98	-1	25,929	0.00%
2020/07/31	5	6.98	1	7.15	6.92	4	25,913	0.02%
2020/07/30	0	0.00	14	6.86	7.03	-14	25,525	-0.05%
2020/07/29	33	6.77	30	6.83	6.77	3	25,209	0.01%
2020/07/28	67	6.86	29	6.83	6.76	38	25,165	0.15%
2020/07/27	27	7.06	18	7.03	7.00	9	24,787	0.04%
2020/07/24	2	7.24	5	7.30	7.17	-3	24,487	-0.01%
2020/07/23	303	7.80	248	7.94	7.62	55	23,626	0.23%	大買/大賣/
2020/07/22	209	7.14	314	7.62	7.70	-105	21,353	-0.49%	大買/大賣/鉅額交易
2020/07/21	122	6.98	211	7.00	7.00	-89	19,001	-0.47%	大買/大賣/
2020/07/20	4	6.58	10	6.56	6.60	-6	17,841	-0.03%
2020/07/17	10	6.51	0	0.00	6.49	10	17,932	0.06%
2020/07/15	10	6.52	10	6.67	6.52	0	18,305	0.00%
2020/07/14	0	0.00	50	6.56	6.53	-50	20,709	-0.24%
2020/07/13	51	6.62	0	0.00	6.62	51	20,849	0.24%
2020/07/10	30	6.54	10	6.56	6.50	20	20,971	0.10%
2020/07/09	10	6.67	20	6.73	6.67	-10	20,946	-0.05%
2020/07/08	2	6.71	7	6.72	6.73	-5	21,034	-0.02%
2020/07/07	0	0.00	24.1	6.66	6.66	-24.1	21,059	-0.11%
2020/07/06	22	6.85	51	6.66	6.68	-29	21,020	-0.14%
2020/07/03	23	6.50	6	6.54	6.49	17	20,533	0.08%
2020/07/02	3	6.55	71	6.56	6.55	-68	20,708	-0.33%
2020/07/01	0	0.00	1	6.50	6.48	-1	21,032	0.00%
2020/06/29	5	6.50	0	0.00	6.55	5	21,766	0.02%
2020/06/23	0	0.00	1.2	6.61	6.61	-1.2	21,947	-0.01%
2020/06/19	5	6.65	55	6.68	6.55	-50	22,019	-0.23%
2020/06/18	1	6.61	3	6.60	6.61	-2	21,905	-0.01%
2020/06/17	10.1	6.51	6	6.47	6.50	4.1	21,679	0.02%
2020/06/16	10	6.36	24	6.37	6.39	-14	21,828	-0.06%
2020/06/12	13	6.30	70	6.32	6.33	-57	22,344	-0.26%
2020/06/11	5	6.60	75	6.63	6.41	-70	22,477	-0.31%
2020/06/10	28	6.66	13	6.65	6.60	15	22,375	0.07%
2020/06/09	3	6.50	17.1	6.53	6.50	-14.1	22,356	-0.06%
2020/06/08	20	6.53	4	6.52	6.51	16	22,518	0.07%
2020/06/05	79	6.45	20	6.40	6.44	59	22,099	0.27%
2020/06/04	46	6.29	35	6.31	6.29	11	21,715	0.05%
2020/06/03	28	6.30	51	6.37	6.44	-23	21,271	-0.11%
2020/06/02	0	0.00	6	6.06	6.05	-6	19,999	-0.03%
2020/06/01	52	6.01	49	6.01	6.00	3	20,022	0.01%
2020/05/29	33	5.91	27	5.90	5.90	6	20,127	0.03%
2020/05/28	12	6.05	0	0.00	5.94	12	20,476	0.06%
2020/05/27	30	5.96	30	5.98	5.98	0	20,655	0.00%
2020/05/26	0	0.00	5	5.99	5.95	-5	20,958	-0.02%
2020/05/25	0	0.00	13	5.90	5.87	-13	21,087	-0.06%
2020/05/22	11	5.99	0	0.00	5.94	11	21,169	0.05%
2020/05/21	20	6.05	0	0.00	6.01	20	21,345	0.09%
2020/05/19	11	6.02	0	0.00	6.02	11	21,398	0.05%
2020/05/18	7	5.96	0	0.00	5.93	7	21,415	0.03%
2020/05/15	48	6.07	31	6.00	6.00	17	21,490	0.08%
2020/05/14	0	0.00	20	6.09	6.02	-20	21,669	-0.09%
2020/05/13	25	6.17	25	6.17	6.17	0	21,788	0.00%
2020/05/11	60	6.32	0	0.00	6.30	60	21,887	0.27%
2020/05/08	0	0.00	22	6.29	6.29	-22	21,617	-0.10%
2020/05/07	0	0.00	4	6.27	6.28	-4	21,867	-0.02%
2020/05/06	30	6.22	1	6.21	6.17	29	21,963	0.13%
2020/04/30	1	6.31	10	6.36	6.32	-9	22,841	-0.04%
2020/04/27	10	6.23	14	6.25	6.24	-4	25,148	-0.02%
2020/04/23	10	6.11	5	6.16	6.09	5	27,048	0.02%
2020/04/22	12	6.03	9	6.04	6.08	3	27,149	0.01%
2020/04/21	9	6.09	0	0.00	6.02	9	27,247	0.03%
2020/04/20	1	6.10	4	6.16	6.13	-3	27,460	-0.01%
2020/04/17	60	6.42	20	6.60	6.20	40	28,226	0.14%
2020/04/16	13	6.21	2	6.20	6.21	11	25,867	0.04%
2020/04/15	3	6.34	140	6.16	6.28	-137	25,942	-0.53%	大賣/鉅額交易
2020/04/14	15	6.06	1	6.08	6.12	14	26,088	0.05%
2020/04/13	110	6.01	3	6.00	5.98	107	26,223	0.41%	大買/鉅額交易
2020/04/10	0	0.00	9	5.88	5.92	-9	26,495	-0.03%
2020/04/08	20	5.78	0.2	5.79	5.80	19.8	26,770	0.07%
2020/04/07	5	5.81	10	5.72	5.67	-5	26,755	-0.02%
2020/04/06	13	5.80	9	5.68	5.64	4	26,630	0.02%
2020/04/01	5	5.44	75	5.32	5.68	-70	26,499	-0.26%
2020/03/31	10	5.18	0	0.00	5.18	10	25,958	0.04%
2020/03/25	15	5.24	13	5.27	5.25	2	27,403	0.01%
2020/03/24	2	4.94	20	5.10	4.94	-18	28,221	-0.06%
2020/03/20	30	4.95	60	5.06	5.10	-30	29,560	-0.10%
2020/03/19	5	4.81	11	4.97	4.66	-6	30,898	-0.02%
2020/03/17	0	0.00	20	5.31	5.29	-20	32,560	-0.06%
2020/03/16	3	5.72	0	0.00	5.49	3	33,784	0.01%
2020/03/13	12	5.49	1	5.57	5.86	11	36,065	0.03%
2020/03/12	3	6.15	4	6.28	6.06	-1	37,130	0.00%
2020/03/11	3	6.90	0	0.00	6.68	3	36,712	0.01%
2020/03/10	0	0.00	6	6.84	6.88	-6	36,595	-0.02%
2020/03/09	0	0.00	28.1	6.91	6.75	-28.1	36,532	-0.08%
2020/03/05	10	7.08	73	7.10	7.05	-63	37,061	-0.17%
2020/03/04	70	7.03	1	6.92	7.03	69	37,764	0.18%
2020/03/03	10	6.86	8	6.83	6.94	2	37,815	0.01%
2020/03/02	20	6.78	22	6.52	6.72	-2	38,050	-0.01%
2020/02/27	3	6.69	0	0.00	6.59	3	37,861	0.01%
2020/02/26	0	0.00	5	6.90	6.88	-5	37,698	-0.01%
2020/02/24	13	7.04	0	0.00	7.02	13	37,438	0.03%
2020/02/20	15	7.20	0	0.00	7.15	15	37,152	0.04%
2020/02/19	20	7.20	15	7.19	7.20	5	37,098	0.01%
2020/02/18	15	7.20	2	7.19	7.15	13	37,130	0.04%
2020/02/17	28	7.05	0.3	7.05	7.05	27.7	37,072	0.07%
2020/02/14	7	7.21	5	7.27	7.20	2	36,933	0.01%
2020/02/12	2	7.48	10	7.48	7.48	-8	36,705	-0.02%
2020/02/11	6	7.51	2	7.52	7.48	4	36,739	0.01%
2020/02/10	30	7.56	25	7.54	7.50	5	36,769	0.01%
2020/02/07	2	7.63	40	7.58	7.51	-38	36,677	-0.10%
2020/02/06	20	7.64	6	7.64	7.69	14	36,776	0.04%
2020/02/05	11	7.69	11	7.69	7.59	0	37,075	0.00%
2020/02/04	98	7.68	5	7.74	7.64	93	36,723	0.25%
2020/02/03	4	7.69	27	7.43	7.62	-23	36,309	-0.06%
2020/01/31	95	7.46	182	7.50	7.50	-87	35,306	-0.25%	大賣/
2020/01/30	34	7.56	10	7.56	7.55	24	34,571	0.07%
2020/01/20	150	8.46	63	8.49	8.38	87	33,423	0.26%	大買/
2020/01/17	12	8.15	14	8.16	8.18	-2	31,390	-0.01%
2020/01/16	0	0.00	4	8.11	8.11	-4	31,126	-0.01%
2020/01/15	2	8.10	21	8.13	8.11	-19	31,064	-0.06%
2020/01/14	0	0.00	1	8.17	8.12	-1	30,873	0.00%
2020/01/13	42	8.10	75	8.18	8.14	-33	30,454	-0.11%
2020/01/10	10	7.85	10	7.88	7.85	0	29,976	0.00%
2020/01/09	6	7.82	0	0.00	7.77	6	29,873	0.02%
2020/01/08	11	7.83	0	0.00	7.81	11	29,742	0.04%
2020/01/07	10	7.87	10	7.91	7.84	0	29,419	0.00%
2020/01/06	20	7.81	4	8.01	7.80	16	29,317	0.05%
2020/01/03	7	7.95	7	8.09	8.01	0	29,171	0.00%
2019/12/31	4	8.13	20	8.12	8.09	-16	28,571	-0.06%
2019/12/27	0	0.00	16	8.12	8.09	-16	28,294	-0.06%
2019/12/26	4	8.09	5	8.06	8.06	-1	28,025	0.00%
2019/12/25	29	8.15	75	8.08	8.09	-46	27,904	-0.16%
2019/12/24	0	0.00	5	7.95	7.95	-5	27,107	-0.02%
2019/12/23	10	8.04	4	8.04	7.96	6	27,090	0.02%
2019/12/20	11	7.95	11	7.95	7.95	0	27,025	0.00%
2019/12/19	80	7.97	20	8.02	7.85	60	26,617	0.23%
2019/12/18	11	8.16	4	8.15	8.10	7	25,626	0.03%
2019/12/17	3	8.07	26	8.09	8.07	-23	25,955	-0.09%
2019/12/16	20	8.12	37.4	8.22	8.21	-17.4	25,081	-0.07%
2019/12/13	20	7.88	38	7.87	7.97	-18	23,446	-0.08%
2019/12/12	20	7.70	5	7.67	7.69	15	21,940	0.07%
2019/12/11	38	7.64	21	7.64	7.67	17	21,286	0.08%
2019/12/10	91	7.54	249	7.57	7.61	-158	19,895	-0.79%	大賣/鉅額交易
2019/12/09	25	7.04	65	7.04	7.00	-40	17,308	-0.23%
2019/12/06	0	0.00	10	6.73	6.74	-10	16,008	-0.06%
2019/12/05	30	6.72	13	6.73	6.71	17	15,974	0.11%
2019/12/04	0	0.00	54	6.74	6.76	-54	16,171	-0.33%
2019/12/03	20	6.70	41	6.71	6.73	-21	16,323	-0.13%
2019/12/02	83	6.83	43	6.76	6.75	40	16,617	0.24%
2019/11/29	43	6.77	5	6.83	6.87	38	16,172	0.23%
2019/11/28	12	6.69	43	6.67	6.71	-31	15,527	-0.20%
2019/11/27	12	6.63	20	6.66	6.69	-8	15,853	-0.05%
2019/11/26	5	6.60	5	6.60	6.52	0	15,658	0.00%
2019/11/25	5	6.53	3	6.55	6.56	2	15,643	0.01%
2019/11/21	20	6.42	0	0.00	6.42	20	17,061	0.12%
2019/11/18	46	6.48	48	6.46	6.48	-2	17,621	-0.01%
2019/11/15	48	6.46	48	6.50	6.45	0	17,850	0.00%
2019/11/14	49	6.40	45	6.37	6.36	4	18,062	0.02%
2019/11/13	45	6.40	45	6.46	6.39	0	18,322	0.00%
2019/11/12	106	6.47	58	6.49	6.46	48	18,273	0.26%	大買/
2019/11/11	44	6.55	30	6.47	6.47	14	18,280	0.08%
2019/11/07	0	0.00	10	6.85	6.73	-10	18,185	-0.05%
2019/11/06	30	6.71	55	6.74	6.74	-25	18,870	-0.13%
2019/11/05	36	6.73	30	6.73	6.73	6	18,706	0.03%
2019/11/04	25	6.73	37	6.73	6.73	-12	18,606	-0.06%
2019/11/01	25	6.52	26	6.53	6.50	-1	18,372	-0.01%
2019/10/31	65	6.48	28	6.48	6.48	37	18,537	0.20%
2019/10/30	0	0.00	0	6.53	6.54	0	18,554	0.00%
2019/10/29	24	6.58	45	6.57	6.54	-21	18,676	-0.11%
2019/10/28	26	6.56	20	6.54	6.54	6	18,937	0.03%
2019/10/25	20	6.56	10	6.59	6.56	10	19,303	0.05%
2019/10/24	29	6.57	40	6.56	6.59	-11	19,556	-0.06%
2019/10/22	0	0.00	20	6.70	6.68	-20	19,620	-0.10%
2019/10/21	8	6.61	0	0.00	6.63	8	19,523	0.04%
2019/10/18	0	0.00	5	6.57	6.63	-5	19,439	-0.03%
2019/10/17	17	6.52	35	6.54	6.54	-18	18,999	-0.09%
2019/10/16	0	0.00	2	6.53	6.52	-2	19,131	-0.01%
2019/10/14	30	6.56	31	6.52	6.52	-1	19,582	-0.01%
2019/10/09	6	6.52	11	6.55	6.50	-5	19,373	-0.03%
2019/10/08	10	6.43	0	0.00	6.41	10	19,070	0.05%
2019/10/03	1	6.31	0	0.00	6.42	1	19,183	0.01%
2019/10/02	10	6.39	2	6.41	6.39	8	19,195	0.04%
2019/10/01	25	6.47	21	6.45	6.45	4	19,429	0.02%
2019/09/27	65	6.58	36	6.42	6.40	29	19,316	0.15%
2019/09/26	26	6.69	30	6.66	6.65	-4	19,035	-0.02%
2019/09/25	22	6.71	0	0.00	6.69	22	19,030	0.12%
2019/09/24	12	6.82	2	6.83	6.81	10	18,963	0.05%
2019/09/20	2	6.93	30	7.01	6.93	-28	18,837	-0.15%
2019/09/19	0	0.00	30	6.71	6.76	-30	17,876	-0.17%
2019/09/17	0	0.00	10	6.86	6.85	-10	19,106	-0.05%
2019/09/16	10	6.93	1	6.90	6.90	9	19,678	0.05%
2019/09/12	25	6.87	45	6.86	6.87	-20	19,583	-0.10%
2019/09/11	0	0.00	1	6.86	6.86	-1	19,568	-0.01%
2019/09/10	35	6.77	25	6.79	6.80	10	19,464	0.05%
2019/09/09	20	6.99	10	6.87	6.87	10	19,204	0.05%
2019/09/06	0	0.00	22.2	6.92	6.92	-22.2	19,110	-0.12%
2019/09/05	64	6.89	84	6.86	6.84	-20	18,892	-0.11%
2019/09/04	110	6.85	122	6.88	6.87	-12	18,593	-0.06%	大買/大賣/
2019/09/03	16	6.72	10	6.69	6.70	6	18,201	0.03%
2019/09/02	10	6.76	1	6.72	6.73	9	18,129	0.05%
2019/08/30	33	6.73	61	6.71	6.70	-28	18,010	-0.16%
2019/08/29	11	6.61	9	6.61	6.64	2	17,498	0.01%
2019/08/28	10	6.49	0	0.00	6.47	10	17,109	0.06%
2019/08/27	38	6.51	15	6.55	6.47	23	17,008	0.14%
2019/08/26	204	6.54	203	6.60	6.63	1	16,624	0.01%	大買/大賣/
2019/08/23	0	0.00	206	6.14	6.34	-206	15,532	-1.33%	大賣/鉅額交易
2019/08/22	5	6.22	200	6.15	6.14	-195	15,156	-1.29%	大賣/鉅額交易
2019/08/21	10	6.22	150	6.22	6.22	-140	15,165	-0.92%	大賣/鉅額交易
2019/08/20	0	0.00	10	6.30	6.14	-10	15,103	-0.07%
2019/08/19	0	0.00	17	6.20	6.22	-17	15,039	-0.11%
2019/08/16	35	6.12	77	6.12	6.08	-42	14,795	-0.28%
2019/08/15	70	5.89	50	5.89	5.88	20	14,517	0.14%
2019/08/14	30	6.08	36	6.02	5.98	-6	14,555	-0.04%
2019/08/13	31	6.01	22	6.01	6.01	9	14,566	0.06%
2019/08/12	41	6.10	0	0.00	6.08	41	14,659	0.28%
2019/08/08	162	6.24	195	6.31	6.32	-33	14,633	-0.23%	大買/大賣/
2019/08/07	91	5.81	75	5.85	5.77	16	13,978	0.11%
2019/08/06	2	5.72	70	5.80	5.87	-68	14,341	-0.47%
2019/08/05	57	6.01	24	6.00	5.99	33	14,338	0.23%
2019/08/02	50	6.39	38	6.31	6.31	12	14,207	0.08%
2019/08/01	32	6.54	20	6.61	6.54	12	14,196	0.08%
2019/07/31	10	6.60	11	6.65	6.64	-1	14,184	-0.01%
2019/07/30	47	6.71	32.1	6.61	6.61	14.9	14,176	0.11%
2019/07/29	0	0.00	31	6.86	6.95	-31	14,538	-0.21%
2019/07/26	19	6.78	2	6.81	6.80	17	14,257	0.12%
2019/07/24	2	6.96	30	6.97	6.96	-28	14,087	-0.20%
2019/07/23	0	0.00	1	6.90	6.92	-1	14,179	-0.01%
2019/07/19	23	6.89	33	6.89	6.89	-10	14,872	-0.07%
2019/07/18	33	6.89	100	6.90	6.88	-67	15,365	-0.44%
2019/07/17	0	0.00	12	7.05	7.06	-12	15,473	-0.08%
2019/07/16	0	0.00	10.3	6.86	6.86	-10.3	15,240	-0.07%
2019/07/15	6	6.78	0	0.00	6.79	6	15,370	0.04%
2019/07/12	0.8	6.82	0	0.00	6.83	0.8	16,124	0.00%
2019/07/11	46	6.85	61	6.84	6.90	-15	16,874	-0.09%
2019/07/10	26	6.75	27	6.73	6.73	-1	18,928	-0.01%
2019/07/09	3	6.72	0	0.00	6.72	3	20,312	0.01%
2019/07/08	1	6.82	0	0.00	6.76	1	21,471	0.00%
2019/07/05	110	6.80	1	6.81	6.80	109	21,866	0.50%	大買/鉅額交易
2019/07/04	29	6.66	29	6.65	6.67	0	22,271	0.00%
2019/07/02	30	6.61	14	6.62	6.62	16	23,905	0.07%
2019/06/27	32	6.61	48	6.65	6.65	-16	24,175	-0.07%
2019/06/26	23	6.57	24	6.57	6.58	-1	24,048	0.00%
2019/06/24	60	6.59	5	6.56	6.56	55	23,653	0.23%
2019/06/21	23	6.80	40	6.72	6.69	-17	22,892	-0.07%
2019/06/19	38	6.74	26	6.80	6.75	12	22,239	0.05%
2019/06/18	31	6.69	0	0.00	6.69	31	22,123	0.14%
2019/06/17	65	6.78	0	0.00	6.71	65	22,057	0.29%
2019/06/12	10	6.86	0	0.00	6.84	10	21,930	0.05%
2019/06/11	1	6.89	0	0.00	6.87	1	21,971	0.00%
2019/06/05	0	0.00	5	7.02	6.91	-5	21,802	-0.02%
2019/06/03	10	6.90	0	0.00	6.90	10	21,823	0.05%
2019/05/30	10	6.89	159	6.90	6.90	-149	21,795	-0.68%	大賣/鉅額交易
2019/05/28	12	6.82	22	6.83	6.70	-10	21,749	-0.05%
2019/05/27	151	6.86	1	6.91	6.81	150	21,716	0.69%	大買/鉅額交易
2019/05/24	0	0.00	100	6.97	6.89	-100	21,798	-0.46%
2019/05/23	110	6.83	5	6.81	6.78	105	21,665	0.48%	大買/鉅額交易
2019/05/21	13	6.87	13	6.85	6.87	0	21,603	0.00%
2019/05/20	2	6.87	2	6.95	6.82	0	21,421	0.00%
2019/05/17	3	6.94	3	6.98	6.86	0	21,277	0.00%
2019/05/16	11	6.94	0	0.00	6.90	11	21,168	0.05%
2019/05/15	10	7.12	0	0.00	7.08	10	20,990	0.05%
2019/05/14	325	7.08	422	7.01	7.07	-97	20,775	-0.47%	大買/大賣/
2019/05/13	21	6.93	21	6.97	6.89	0	20,399	0.00%
2019/05/10	261	7.05	160	7.08	7.06	101	20,230	0.50%	大買/大賣/鉅額交易
2019/05/09	1	7.18	14	7.20	7.06	-13	20,315	-0.06%
2019/05/08	13	7.24	11	7.26	7.24	2	20,130	0.01%
2019/05/07	53	7.37	50	7.38	7.37	3	20,084	0.01%
2019/05/06	10	7.48	4	7.50	7.33	6	20,029	0.03%
2019/05/03	1	7.91	0	0.00	7.89	1	19,421	0.01%
2019/05/02	0	0.00	2	8.00	7.95	-2	19,321	-0.01%
2019/04/29	10	8.03	0	0.00	7.94	10	19,116	0.05%
2019/04/26	4	8.10	0	0.00	8.03	4	18,914	0.02%
2019/04/25	40	8.20	62	8.08	8.17	-22	18,673	-0.12%
2019/04/24	50	8.30	23	8.28	8.10	27	18,141	0.15%
2019/04/23	2	7.98	9	8.00	8.07	-7	17,628	-0.04%
2019/04/22	32	8.21	22	8.12	8.11	10	17,296	0.06%
2019/04/19	0	0.00	3	8.20	8.22	-3	16,989	-0.02%
2019/04/18	63	8.26	20	8.33	8.08	43	16,761	0.26%
2019/04/17	1	8.43	64	8.37	8.36	-63	16,042	-0.39%
2019/04/16	204	8.37	77	8.28	8.22	127	15,284	0.83%	大買/鉅額交易
2019/04/15	36	8.29	184	8.10	8.30	-148	13,253	-1.12%	大賣/鉅額交易
2019/04/12	68	7.37	41	7.53	7.55	27	11,916	0.23%
2019/04/11	10	7.20	0	0.00	7.18	10	10,861	0.09%
2019/04/10	35	7.19	4	7.29	7.25	31	10,400	0.30%
2019/04/09	102	7.20	43	7.21	7.19	59	9,776	0.60%	大買/
2019/04/08	71	6.95	115	6.97	6.98	-44	8,706	-0.51%	大賣/
2019/04/03	51	6.67	97	6.67	6.63	-46	8,321	-0.55%
2019/04/02	60	6.80	0	0.00	6.77	60	8,031	0.75%
2019/04/01	60	6.83	0	0.00	6.80	60	8,208	0.73%
2019/03/29	80	6.80	10	6.84	6.82	70	8,166	0.86%
2019/03/28	41	6.77	0	0.00	6.77	41	8,454	0.48%
2019/03/27	30	6.96	0	0.00	6.97	30	8,275	0.36%
2019/03/26	0	0.00	10	7.03	6.99	-10	8,348	-0.12%
2019/03/19	10	6.97	1	6.96	6.92	9	8,461	0.11%
2019/03/18	1	6.94	5	6.90	6.90	-4	8,487	-0.05%
2019/03/15	3	6.91	0	0.00	6.90	3	8,563	0.04%
2019/03/14	6	6.88	0	0.00	6.86	6	8,593	0.07%
2019/03/12	0	0.00	1	7.08	7.07	-1	8,664	-0.01%
2019/03/08	0	0.00	10	7.07	7.08	-10	8,881	-0.11%
2019/03/07	0	0.00	8	7.12	7.10	-8	9,001	-0.09%
2019/03/06	0	0.00	11	7.06	7.04	-11	9,016	-0.12%
2019/03/05	2	6.99	0	0.00	7.03	2	9,080	0.02%
2019/03/04	2	7.09	0	0.00	7.05	2	9,150	0.02%
2019/02/26	0	0.00	1	7.03	7.01	-1	9,258	-0.01%
2019/02/25	18	6.99	0	0.00	7.08	18	9,346	0.19%
2019/02/21	20	6.96	13	6.98	6.94	7	9,283	0.08%
2019/02/20	15	6.90	2	6.90	6.90	13	9,222	0.14%
2019/02/14	1	6.82	3	6.83	6.80	-2	9,319	-0.02%
2019/02/12	5	6.72	0	0.00	6.76	5	9,323	0.05%
2019/02/11	0.4	6.80	3	6.78	6.81	-2.6	9,395	-0.03%
2019/01/30	92	6.95	18	6.99	6.85	74	9,401	0.79%
2019/01/29	80	7.05	0	0.00	7.10	80	9,179	0.87%
2019/01/25	10	7.06	0	0.00	7.08	10	9,160	0.11%
2019/01/24	2	7.06	1	7.17	7.06	1	9,162	0.01%
2019/01/23	80	7.03	6	7.06	7.12	74	9,194	0.80%
2019/01/22	50	7.03	0	0.00	7.04	50	9,194	0.54%
2019/01/21	50	7.06	0	0.00	7.05	50	9,292	0.54%
2019/01/18	0	0.00	10	7.05	7.04	-10	9,415	-0.11%
2019/01/17	0	0.00	1	7.04	7.00	-1	9,624	-0.01%
2019/01/16	1	6.92	0	0.00	6.96	1	9,888	0.01%
2019/01/14	0	0.00	1	6.79	6.79	-1	10,099	-0.01%
2019/01/10	1	6.90	0.2	6.90	6.92	0.9	10,222	0.01%
2019/01/09	1	7.01	1	7.01	7.04	0	10,246	0.00%
2019/01/08	0	6.93	5	6.99	6.95	-5	10,281	-0.05%
2019/01/07	10	7.23	1	7.18	7.09	9	10,323	0.09%
2019/01/03	1	7.07	20	7.07	7.05	-19	10,897	-0.17%
2018/12/27	1	6.92	1	6.91	6.89	0	11,033	0.00%
2018/12/26	0	0.00	1	6.61	6.70	-1	11,062	-0.01%
2018/12/25	5	6.51	284	6.52	6.48	-279	11,364	-2.45%	大賣/鉅額交易
2018/12/24	3	6.62	0	0.00	6.69	3	11,319	0.03%
2018/12/22	12	6.74	0	0.00	6.73	12	11,196	0.11%
2018/12/21	10	6.67	61	6.83	6.80	-51	11,297	-0.45%
2018/12/20	0	0.00	3.1	6.93	6.87	-3.1	11,011	-0.03%
2018/12/18	1	7.04	10	7.04	7.06	-9	10,883	-0.08%
2018/12/14	10	7.14	0	0.00	7.12	10	10,925	0.09%
2018/12/13	3	7.12	0	0.00	7.12	3	10,896	0.03%
2018/12/12	0	0.00	201	7.15	7.17	-201	10,988	-1.83%	大賣/鉅額交易
2018/12/06	1	7.28	30	7.26	7.23	-29	10,995	-0.26%
2018/12/05	5	7.44	0	0.00	7.43	5	11,440	0.04%
2018/12/04	5	7.55	500	7.58	7.55	-495	11,794	-4.20%	大賣/鉅額交易
2018/12/03	3	7.60	1	7.60	7.60	2	11,877	0.02%
2018/11/30	0	0.00	2	7.45	7.46	-2	11,793	-0.02%
2018/11/27	0	0.00	10	7.45	7.45	-10	11,455	-0.09%
2018/11/26	0	0.00	301	7.40	7.40	-301	11,374	-2.65%	大賣/鉅額交易
2018/11/23	10	7.36	0.8	7.34	7.34	9.2	11,474	0.08%
2018/11/22	0	0.00	0.3	7.32	7.33	-0.3	11,384	0.00%
2018/11/21	0	0.00	32	7.21	7.24	-32	11,270	-0.28%
2018/11/20	0	0.00	0.4	7.13	7.13	-0.4	11,140	0.00%
2018/11/19	1	7.13	0	0.00	7.15	1	11,173	0.01%
2018/11/16	0	0.00	10	7.19	7.15	-10	11,202	-0.09%
2018/11/15	0	0.00	11.2	7.10	7.10	-11.2	11,186	-0.10%
2018/11/14	0	0.00	1	7.12	7.10	-1	11,202	-0.01%
2018/11/13	10	7.06	0	0.00	7.09	10	11,245	0.09%
2018/11/12	0	0.00	3.5	7.08	7.09	-3.5	11,287	-0.03%
2018/11/08	21	7.19	12	7.28	7.13	9	11,687	0.08%
2018/11/07	2	7.01	0	0.00	7.04	2	11,643	0.02%
2018/11/06	10	7.03	3	7.00	6.95	7	11,855	0.06%
2018/11/01	0	0.00	0.6	6.92	6.92	-0.6	12,480	-0.01%
2018/10/30	1	6.65	3	6.65	6.63	-2	13,144	-0.02%
2018/10/29	0	0.00	51	6.63	6.61	-51	13,195	-0.39%
2018/10/26	2	6.54	0	0.00	6.55	2	13,196	0.02%
2018/10/25	1	6.61	0	0.00	6.60	1	13,221	0.01%
2018/10/24	25	6.99	0	0.00	6.95	25	13,173	0.19%
2018/10/19	0	0.00	40	6.92	7.04	-40	13,138	-0.30%
2018/10/17	31	7.14	39	7.17	7.10	-8	13,119	-0.06%
2018/10/16	41	7.06	43	7.13	7.05	-2	13,141	-0.02%
2018/10/15	80	7.00	80	6.99	7.00	0	13,152	0.00%
2018/10/12	183	7.01	197	6.80	7.00	-14	13,076	-0.11%	大買/大賣/
2018/10/11	435	6.65	427	6.72	6.61	8	12,800	0.06%	大買/大賣/
2018/10/09	39	7.21	30	7.20	7.20	9	12,305	0.07%
2018/10/08	0	0.00	12	7.25	7.27	-12	12,223	-0.10%
2018/10/05	1	7.16	30	7.17	7.15	-29	12,104	-0.24%
2018/10/04	20	7.19	24	7.22	7.23	-4	11,939	-0.03%
2018/10/03	29	7.25	0	0.00	7.13	29	11,871	0.24%
2018/10/02	30	7.35	8	7.31	7.31	22	11,714	0.19%
2018/10/01	2	7.47	0	0.00	7.45	2	12,016	0.02%
2018/09/28	1	7.54	0	0.00	7.53	1	12,064	0.01%
2018/09/27	36	7.55	50	7.52	7.52	-14	12,216	-0.11%
2018/09/21	2	7.42	2	7.43	7.45	0	12,756	0.00%
2018/09/20	1	7.50	7	7.52	7.39	-6	12,786	-0.05%
2018/09/19	24	7.59	24	7.55	7.55	0	12,888	0.00%
2018/09/18	23	7.62	21	7.55	7.55	2	12,984	0.02%
2018/09/14	0	0.00	2	7.87	7.88	-2	13,046	-0.02%
2018/09/13	1	7.81	10	7.78	7.75	-9	13,361	-0.07%
2018/09/12	3	7.75	2	7.69	7.83	1	13,476	0.01%
2018/09/11	64	7.86	69.1	7.74	7.89	-5.1	13,576	-0.04%
2018/09/10	45	7.61	35	7.36	7.28	10	13,606	0.07%
2018/09/07	35	8.02	23	7.94	7.93	12	14,714	0.08%
2018/09/06	12	8.12	0	0.00	8.11	12	14,729	0.08%
2018/09/05	40	8.23	40	8.21	8.20	0	14,781	0.00%
2018/09/04	0	0.00	2	8.25	8.26	-2	14,923	-0.01%
2018/09/03	1	8.20	0	0.00	8.18	1	15,074	0.01%
2018/08/29	3	8.18	0	0.00	8.19	3	16,757	0.02%
2018/08/28	36	8.22	35	8.22	8.22	1	17,185	0.01%
2018/08/27	40	8.20	31	8.20	8.20	9	17,409	0.05%
2018/08/24	0	0.00	10	8.17	8.15	-10	17,525	-0.06%
2018/08/23	1	8.21	36	8.24	8.20	-35	17,666	-0.20%
2018/08/22	0	0.00	2	8.21	8.19	-2	17,862	-0.01%
2018/08/21	62	8.11	29	8.15	8.17	33	18,129	0.18%
2018/08/20	5	8.21	1	8.21	8.16	4	18,585	0.02%
2018/08/17	10	8.20	15	8.24	8.20	-5	18,653	-0.03%
2018/08/16	26	8.12	32	8.14	8.13	-6	18,692	-0.03%
2018/08/15	37	8.24	29	8.27	8.25	8	19,092	0.04%
2018/08/13	42	8.51	0	0.00	8.45	42	19,240	0.22%
2018/08/10	55	8.82	33	8.73	8.73	22	19,143	0.11%
2018/08/09	59	8.95	0	0.00	8.91	59	19,047	0.31%
2018/08/08	20	9.29	1	9.37	9.20	19	18,889	0.10%
2018/08/07	30.1	9.24	53	9.22	9.24	-22.9	18,865	-0.12%
2018/08/06	11	9.11	76	9.06	9.03	-65	18,707	-0.35%
2018/08/03	10	8.78	0	0.00	8.84	10	18,590	0.05%
2018/08/02	31	8.80	0	0.00	8.76	31	18,728	0.17%
2018/08/01	0	0.00	10.6	8.97	8.95	-10.6	19,057	-0.06%
2018/07/30	10	8.86	12	8.89	8.80	-2	19,531	-0.01%
2018/07/25	0	0.00	10.3	8.72	8.67	-10.3	19,426	-0.05%
2018/07/24	10	8.66	0	0.00	8.62	10	19,513	0.05%
2018/07/23	6	8.70	0	0.00	8.66	6	19,652	0.03%
2018/07/20	0	0.00	10	8.59	8.64	-10	19,833	-0.05%
2018/07/19	10	8.55	0	0.00	8.58	10	20,017	0.05%
2018/07/18	1	8.68	0	0.00	8.65	1	20,852	0.00%
2018/07/16	1	8.67	0	0.00	8.66	1	21,358	0.00%
2018/07/11	7	8.68	0	0.00	8.64	7	22,267	0.03%
2018/07/10	7	8.86	0	0.00	8.72	7	22,788	0.03%
2018/07/09	21	8.89	62	8.92	8.90	-41	22,913	-0.18%
2018/07/06	2	8.41	30	8.40	8.45	-28	22,667	-0.12%
2018/07/05	53	8.48	19	8.45	8.35	34	22,983	0.15%
2018/07/04	30	8.96	75	9.01	8.95	-45	23,252	-0.19%
2018/07/03	34	9.03	15	9.13	8.95	19	23,874	0.08%
2018/07/02	10	9.16	10	9.25	9.15	0	23,928	0.00%
2018/06/29	17	9.08	25	9.15	9.11	-8	23,806	-0.03%
2018/06/28	18	9.01	3	9.03	9.00	15	23,748	0.06%
2018/06/27	10	9.29	0	0.00	9.15	10	23,673	0.04%
2018/06/26	51	9.20	46	9.34	9.22	5	23,587	0.02%
2018/06/22	11	9.40	0	0.00	9.33	11	23,784	0.05%
2018/06/21	25	9.76	19	9.71	9.69	6	23,659	0.03%
2018/06/20	61	9.75	60	9.86	9.75	1	23,820	0.00%
2018/06/19	14	9.85	80	9.91	9.81	-66	23,979	-0.28%
2018/06/15	229	9.80	148	9.93	9.80	81	23,618	0.34%	大買/大賣/
2018/06/14	0	0.00	5	9.68	9.67	-5	22,852	-0.02%
2018/06/12	1	9.73	0	0.00	9.73	1	24,042	0.00%
2018/06/08	0	0.00	10	9.75	9.65	-10	25,771	-0.04%
2018/06/07	85	9.80	37	9.90	9.63	48	25,368	0.19%
2018/06/06	5	9.90	16	9.95	9.80	-11	24,828	-0.04%
2018/06/05	13	9.64	92	9.72	9.73	-79	24,236	-0.33%
2018/06/04	0	0.00	5	9.49	9.50	-5	24,143	-0.02%
2018/06/01	0	0.00	13	9.41	9.33	-13	23,931	-0.05%
2018/05/31	0	0.00	5	9.33	9.33	-5	23,889	-0.02%
2018/05/30	11	9.22	0	0.00	9.23	11	23,776	0.05%
2018/05/29	1	9.40	11	9.41	9.41	-10	23,576	-0.04%
2018/05/28	4	9.31	29	9.29	9.31	-25	23,418	-0.11%
2018/05/23	21	9.02	15	9.10	8.96	6	23,005	0.03%
2018/05/22	5	8.82	5	8.82	8.80	0	22,527	0.00%
2018/05/21	0	0.00	2	8.77	8.77	-2	22,669	-0.01%
2018/05/18	0.4	8.61	0	0.00	8.66	0.4	22,566	0.00%
2018/05/17	5	8.70	1	8.66	8.64	4	22,655	0.02%
2018/05/16	1	8.70	0	0.00	8.64	1	22,841	0.00%
2018/05/15	0	0.00	33	8.72	8.67	-33	23,104	-0.14%
2018/05/14	49	8.68	23	8.60	8.60	26	23,887	0.11%
2018/05/11	7	8.72	15	8.66	8.76	-8	24,032	-0.03%
2018/05/10	10	8.51	0	0.00	8.51	10	24,054	0.04%
2018/05/09	2	8.70	0	0.00	8.64	2	24,470	0.01%
2018/05/08	100	8.74	104	8.73	8.75	-4	24,343	-0.02%	大賣/
2018/05/07	24	8.20	22	8.21	8.20	2	24,920	0.01%
2018/05/04	10	8.24	0	0.00	8.19	10	25,256	0.04%
2018/05/03	0	0.00	3	8.16	8.15	-3	25,350	-0.01%
2018/04/30	6	8.11	0.3	8.20	8.20	5.7	26,080	0.02%
2018/04/26	23	8.10	0	0.00	8.00	23	26,628	0.09%
2018/04/25	9	8.10	10	8.15	8.20	-1	26,705	0.00%
2018/04/24	68	8.09	120	8.04	8.06	-52	27,133	-0.19%	大賣/
2018/04/23	35	8.67	21	8.50	8.50	14	27,430	0.05%
2018/04/20	1	8.88	1	8.91	8.89	0	28,931	0.00%
2018/04/19	10	9.04	0	0.00	9.04	10	28,878	0.03%
2018/04/18	24	8.87	24	8.84	8.84	0	28,886	0.00%
2018/04/17	2	8.78	9	8.80	8.80	-7	28,693	-0.02%
2018/04/16	62	8.86	21	8.75	8.75	41	28,441	0.14%
2018/04/13	19	9.12	0	0.00	9.05	19	28,272	0.07%
2018/04/12	28	9.22	0	0.00	9.20	28	28,053	0.10%
2018/04/11	21	9.30	30	9.28	9.35	-9	27,954	-0.03%
2018/04/10	45	9.24	50	9.27	9.22	-5	28,046	-0.02%
2018/04/09	60	9.60	31	9.60	9.46	29	27,708	0.10%
2018/04/03	30	9.94	0	0.00	9.92	30	26,999	0.11%
2018/04/02	25	10.05	36	10.05	10.05	-11	26,887	-0.04%
2018/03/31	20	10.05	1	10.05	10.00	19	26,994	0.07%
2018/03/30	18	10.10	28	10.13	10.15	-10	27,140	-0.04%
2018/03/29	11	10.05	10	10.05	10.05	1	27,228	0.00%
2018/03/28	7	10.05	10	10.15	10.05	-3	27,285	-0.01%
2018/03/27	13	10.33	0	0.00	10.20	13	27,469	0.05%
2018/03/26	5	10.10	13	10.11	10.15	-8	27,358	-0.03%
2018/03/23	57	10.02	11	10.15	10.10	46	27,298	0.17%
2018/03/22	71	10.31	87	10.45	10.30	-16	27,279	-0.06%
2018/03/21	62	10.33	35	10.30	10.30	27	27,103	0.10%
2018/03/20	43	10.44	3	10.45	10.35	40	27,130	0.15%
2018/03/19	51	10.31	15	10.40	10.35	36	26,791	0.13%
2018/03/16	36	10.50	22	10.45	10.60	14	26,265	0.05%
2018/03/15	68	10.30	177	10.36	10.60	-109	25,961	-0.42%	大賣/鉅額交易
2018/03/14	0	0.00	77	10.09	10.15	-77	24,901	-0.31%
2018/03/13	0	0.00	1	9.89	9.90	-1	26,175	0.00%
2018/03/12	67	9.87	0	0.00	9.88	67	26,392	0.25%
2018/03/09	10.3	10.00	0	0.00	9.91	10.3	26,654	0.04%
2018/03/08	4	10.10	16	10.07	10.05	-12	26,697	-0.04%
2018/03/07	2	9.88	1	9.90	9.87	1	26,649	0.00%
2018/03/06	1	9.94	3	9.98	9.88	-2	27,383	-0.01%
2018/03/05	7	9.93	0	0.00	9.92	7	28,947	0.02%
2018/03/02	1	9.93	0	0.00	9.94	1	29,154	0.00%
2018/03/01	5	9.97	10	9.99	10.00	-5	29,672	-0.02%
2018/02/27	4	10.00	5	10.00	10.05	-1	29,812	0.00%
2018/02/26	15	9.99	0	0.00	9.98	15	30,146	0.05%
2018/02/23	11	10.03	1	10.15	10.00	10	30,385	0.03%
2018/02/22	2	10.00	0	0.00	10.05	2	30,855	0.01%
2018/02/21	1	10.10	0	0.00	10.10	1	31,707	0.00%
2018/02/12	25	10.06	0	0.00	10.05	25	32,517	0.08%
2018/02/09	1	9.71	0	0.00	9.87	1	34,076	0.00%
2018/02/08	16	9.95	2	9.96	9.95	14	34,785	0.04%
2018/02/07	7	9.94	0	0.00	9.87	7	34,968	0.02%
2018/02/06	11	9.86	4	10.15	9.62	7	35,483	0.02%
2018/02/05	2	10.30	10	10.20	10.40	-8	35,317	-0.02%
2018/02/02	25	10.60	0	0.00	10.65	25	35,985	0.07%
2018/02/01	16	10.76	13	10.76	10.70	3	37,578	0.01%
2018/01/31	0	0.00	6	10.55	10.65	-6	38,486	-0.02%
2018/01/30	22	10.87	56	10.87	10.70	-34	39,457	-0.09%
2018/01/29	10	10.55	33	10.73	10.80	-23	39,080	-0.06%
2018/01/26	0	0.00	2	10.60	10.55	-2	39,962	-0.01%
2018/01/25	30	10.78	21	10.61	10.55	9	41,841	0.02%
2018/01/24	135	10.57	120.2	10.70	10.65	14.8	41,877	0.04%	大買/大賣/
2018/01/23	20	10.60	13	10.70	10.45	7	41,915	0.02%
2018/01/22	5	10.55	51	10.75	10.65	-46	41,961	-0.11%
2018/01/19	4	10.53	46	10.51	10.50	-42	42,084	-0.10%
2018/01/18	25	10.62	17	10.66	10.40	8	42,059	0.02%
2018/01/17	41	10.75	30	10.80	10.70	11	41,748	0.03%
2018/01/16	54	10.64	57.2	10.55	10.90	-3.2	40,989	-0.01%
2018/01/15	0	0.00	2	10.10	10.20	-2	39,721	-0.01%
2018/01/12	13	10.11	0	0.00	10.10	13	39,993	0.03%
2018/01/11	0	0.00	6	9.97	9.96	-6	40,371	-0.01%
2018/01/10	26	9.98	9.6	9.99	9.97	16.4	41,120	0.04%
2018/01/09	3	9.96	0	0.00	10.10	3	41,218	0.01%
2018/01/08	0	0.00	12	10.23	10.10	-12	41,096	-0.03%
2018/01/05	8	10.22	0	0.00	10.20	8	41,723	0.02%
2018/01/04	27	10.27	33.2	10.24	10.25	-6.2	42,327	-0.01%
2018/01/03	6	10.05	0.2	10.00	10.05	5.8	43,108	0.01%
2018/01/02	0	0.00	81	10.05	10.05	-81	43,334	-0.19%