彩晶 (6116)-群益金鼎-開元券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.05
漲跌
▲0.05
漲幅
+0.50%
成交量
9,983張
產業
上市光電類股
1769人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/05/10	6	10.01	0	0.00	10.05	6	7,524	0.08%
2024/05/09	0	0.00	10	10.00	10.00	-10	7,606	-0.13%
2024/05/08	2	10.10	4	10.06	10.15	-2	7,647	-0.03%
2024/05/07	6	10.08	5	10.00	10.05	1	7,716	0.01%
2024/05/02	6	10.22	0	0.00	10.20	6	8,040	0.07%
2024/04/30	0	0.00	15	10.50	10.35	-15	8,423	-0.18%
2024/04/29	0	0.00	6	10.40	10.45	-6	9,409	-0.06%
2024/04/26	1	10.15	7	10.29	10.25	-6	9,423	-0.06%
2024/04/25	1	10.20	0	0.00	10.10	1	9,480	0.01%
2024/04/24	21	10.12	0	0.00	10.10	21	9,731	0.22%
2024/04/23	13	10.23	2	10.25	10.20	11	9,846	0.11%
2024/04/22	4	9.90	2	9.98	9.84	2	9,944	0.02%
2024/04/19	3	9.99	0	0.00	10.00	3	9,915	0.03%
2024/04/18	2	10.23	0	0.00	10.20	2	9,852	0.02%
2024/04/17	67	10.15	0	0.00	10.15	67	9,971	0.67%
2024/04/16	5	10.08	0	0.00	10.05	5	10,013	0.05%
2024/04/15	0	0.00	20.1	10.42	10.35	-20.1	10,087	-0.20%
2024/04/12	10	10.50	10	10.45	10.45	0	10,664	0.00%
2024/04/11	2	10.50	3	10.45	10.45	-1	10,867	-0.01%
2024/04/09	2	10.70	15	10.77	10.80	-13	10,823	-0.12%
2024/04/08	1	10.50	0	0.00	10.55	1	10,779	0.01%
2024/04/01	0	10.65	7	10.64	10.70	-7	10,956	-0.06%
2024/03/29	2	10.60	0	0.00	10.60	2	11,246	0.02%
2024/03/28	2	10.65	2	10.75	10.70	0	11,280	0.00%
2024/03/27	51	10.70	1	10.80	10.80	50	11,460	0.44%
2024/03/26	0	0.00	5	10.80	10.70	-5	11,449	-0.04%
2024/03/25	0	0.00	5	10.85	10.90	-5	11,464	-0.04%
2024/03/22	4	10.95	2	10.90	10.85	2	11,506	0.02%
2024/03/21	0	0.00	8	10.58	10.65	-8	11,401	-0.07%
2024/03/20	7	10.39	0	0.00	10.35	7	11,378	0.06%
2024/03/19	0	0.00	8	10.45	10.45	-8	11,309	-0.07%
2024/03/18	15	10.40	19	10.36	10.40	-4	11,260	-0.04%
2024/03/15	7	10.72	2	10.85	10.70	5	11,180	0.04%
2024/03/14	6	10.80	1	10.80	10.85	5	11,085	0.05%
2024/03/13	0	0.00	1	10.85	10.80	-1	11,051	-0.01%
2024/03/12	8	10.97	0	0.00	11.10	8	11,019	0.07%
2024/03/08	4	10.73	0	0.00	10.70	4	10,945	0.04%
2024/03/07	2	10.95	5	10.90	10.90	-3	10,910	-0.03%
2024/03/06	13	11.09	10	11.10	11.05	3	10,797	0.03%
2024/03/05	4	11.09	0.1	11.15	11.10	3.9	10,729	0.04%
2024/03/04	23	11.27	62	11.35	11.20	-39	10,594	-0.37%
2024/02/29	13	11.35	12	11.40	11.35	1	10,471	0.01%
2024/02/27	5	11.50	0	0.00	11.50	5	10,365	0.05%
2024/02/26	2	11.55	0	0.00	11.65	2	10,260	0.02%
2024/02/23	2	11.65	3	11.65	11.65	-1	10,215	-0.01%
2024/02/21	6	11.73	7.1	11.73	11.70	-1.1	10,271	-0.01%
2024/02/20	7	11.98	0	0.00	11.90	7	10,226	0.07%
2024/02/19	1	12.10	14	12.06	12.05	-13	10,216	-0.13%
2024/02/16	10	11.70	22	11.70	11.85	-12	10,159	-0.12%
2024/02/05	10	11.50	0	0.00	11.50	10	10,093	0.10%
2024/02/02	7	11.64	0	0.00	11.55	7	10,043	0.07%
2024/02/01	19	11.57	12	11.51	11.55	7	10,070	0.07%
2024/01/31	7	11.81	1	11.80	11.80	6	9,864	0.06%
2024/01/30	14	11.90	10	12.10	11.85	4	9,798	0.04%
2024/01/29	11	12.01	4	12.00	12.00	7	9,706	0.07%
2024/01/26	3	12.23	0	0.00	12.20	3	9,611	0.03%
2024/01/25	9	12.28	0	0.00	12.20	9	9,523	0.09%
2024/01/24	17	12.33	36	12.43	12.30	-19	9,364	-0.20%
2024/01/23	17	12.07	75	12.19	12.25	-58	8,946	-0.65%
2024/01/22	0	0.00	1	11.60	11.60	-1	7,923	-0.01%
2024/01/19	30	11.48	0	0.00	11.55	30	7,796	0.38%
2024/01/18	11	11.60	17	11.56	11.45	-6	7,637	-0.08%
2024/01/17	11	11.21	10	11.20	11.20	1	7,402	0.01%
2024/01/16	26	11.48	1	11.55	11.55	25	7,220	0.35%
2024/01/15	111	11.50	0	0.00	11.45	111	6,993	1.59%	大買/鉅額交易
2024/01/12	12	11.60	4	11.56	11.55	8	6,938	0.12%
2024/01/11	11	11.92	3	11.70	11.65	8	6,945	0.12%
2024/01/10	0	0.00	1	11.80	11.75	-1	6,830	-0.01%
2024/01/09	36	12.18	7	12.13	11.95	29	6,738	0.43%
2024/01/08	10	12.00	28	12.28	12.30	-18	6,523	-0.28%
2024/01/05	0	0.00	13	11.89	11.85	-13	5,901	-0.22%
2024/01/04	1	11.50	0	0.00	11.45	1	5,700	0.02%
2024/01/03	1	11.55	1	11.55	11.50	0	5,694	0.00%
2024/01/02	0	0.00	2	11.93	11.80	-2	5,632	-0.04%
2023/12/29	2	11.85	5	11.78	11.85	-3	5,547	-0.05%
2023/12/27	7	11.79	2	11.80	11.80	5	5,596	0.09%
2023/12/26	4	11.75	1	11.75	11.70	3	5,475	0.05%
2023/12/25	10	11.40	0	0.00	11.40	10	5,176	0.19%
2023/12/22	3	11.37	1	11.50	11.30	2	5,127	0.04%
2023/12/20	12	11.15	0	0.00	11.15	12	4,944	0.24%
2023/12/13	1	11.10	0	0.00	11.10	1	4,829	0.02%
2023/12/12	1	11.15	0	0.00	11.10	1	4,833	0.02%
2023/12/07	3	11.43	0	0.00	11.30	3	4,869	0.06%
2023/12/06	0	0.00	90	11.40	11.40	-90	4,921	-1.83%
2023/12/04	0	0.00	4	11.66	11.65	-4	4,964	-0.08%
2023/12/01	0	0.00	1	11.60	11.35	-1	4,924	-0.02%
2023/11/30	0	0.00	0.9	11.45	11.50	-0.9	5,012	-0.02%
2023/11/28	5	11.40	0	0.00	11.50	5	5,086	0.10%
2023/11/24	0	0.00	1	11.60	11.55	-1	5,078	-0.02%
2023/11/21	1	11.65	7	11.65	11.60	-6	5,183	-0.12%
2023/11/20	3	11.60	3	11.60	11.65	0	5,219	0.00%
2023/11/17	0	0.00	4	11.40	11.40	-4	5,172	-0.08%
2023/11/16	0	0.00	6	11.34	11.40	-6	5,385	-0.11%
2023/11/15	10	11.10	20	11.24	11.35	-10	5,442	-0.18%
2023/11/14	15	10.85	5	11.00	10.85	10	5,382	0.19%
2023/11/09	4	11.10	0	0.00	11.05	4	5,644	0.07%
2023/11/06	0	0.00	5	11.40	11.45	-5	6,241	-0.08%
2023/11/02	8	11.25	0	0.00	11.25	8	6,505	0.12%
2023/10/31	2	11.10	0	0.00	11.05	2	6,884	0.03%
2023/10/30	5	11.20	10	11.20	11.20	-5	7,223	-0.07%
2023/10/27	5	11.20	0	0.00	11.20	5	7,588	0.07%
2023/10/26	11	11.38	0	0.00	11.20	11	8,118	0.14%
2023/10/25	1	11.50	11	11.62	11.45	-10	8,468	-0.12%
2023/10/24	4	11.24	0	0.00	11.25	4	9,474	0.04%
2023/10/20	7	11.20	0	0.00	11.30	7	9,992	0.07%
2023/10/19	6	11.20	0	0.00	11.25	6	10,138	0.06%
2023/10/18	4	11.30	0	0.00	11.30	4	10,533	0.04%
2023/10/17	15	11.50	0	0.00	11.45	15	10,713	0.14%
2023/10/16	20	11.50	6.8	11.55	11.55	13.2	11,043	0.12%
2023/10/13	0	0.00	1	11.65	11.70	-1	11,347	-0.01%
2023/10/12	1	11.65	8	11.55	11.65	-7	12,130	-0.06%
2023/10/11	10	11.40	1	11.45	11.45	9	12,303	0.07%
2023/10/05	10	11.50	1	11.55	11.60	9	13,124	0.07%
2023/10/04	12	11.44	0	0.00	11.35	12	13,284	0.09%
2023/10/03	6	11.63	1	11.65	11.60	5	13,311	0.04%
2023/10/02	5	11.50	1	11.55	11.60	4	13,415	0.03%
2023/09/27	15	11.68	0	0.00	11.60	15	13,910	0.11%
2023/09/22	20	11.90	1	11.90	11.90	19	14,229	0.13%
2023/09/21	2	12.00	0	0.00	11.80	2	14,707	0.01%
2023/09/20	5	12.05	0	0.00	11.95	5	14,855	0.03%
2023/09/19	1	11.95	0	0.00	11.95	1	15,364	0.01%
2023/09/15	1	12.05	3	12.03	12.10	-2	16,469	-0.01%
2023/09/14	0	0.00	5	12.10	12.10	-5	16,916	-0.03%
2023/09/13	8	11.91	1	12.00	11.95	7	18,521	0.04%
2023/09/12	11	11.86	0	0.00	11.90	11	18,972	0.06%
2023/09/11	6	12.08	0	0.00	11.95	6	18,975	0.03%
2023/09/08	3	12.03	0	0.00	12.00	3	19,012	0.02%
2023/09/07	3	12.03	4	12.10	12.00	-1	19,246	-0.01%
2023/09/06	7	12.24	0	0.00	12.20	7	19,345	0.04%
2023/09/05	2	12.40	2	12.35	12.45	0	19,376	0.00%
2023/09/01	4	12.30	10	12.30	12.30	-6	19,855	-0.03%
2023/08/29	10	12.18	0	0.00	12.20	10	22,038	0.05%
2023/08/28	2	12.10	0	0.00	12.10	2	22,028	0.01%
2023/08/24	2	12.20	0	0.00	12.25	2	21,925	0.01%
2023/08/23	1	12.30	0	0.00	12.15	1	21,968	0.00%
2023/08/22	22	12.33	0	0.00	12.15	22	21,975	0.10%
2023/08/18	1	12.15	0	0.00	12.10	1	21,676	0.00%
2023/08/17	10	12.05	2	12.15	12.10	8	21,588	0.04%
2023/08/16	18	12.13	0.2	12.20	12.10	17.9	21,534	0.08%
2023/08/15	12	12.58	8	12.45	12.45	4	21,389	0.02%
2023/08/14	1	12.45	5	12.60	12.40	-4	21,301	-0.02%
2023/08/11	4	12.91	0	0.00	12.80	4	21,179	0.02%
2023/08/10	39	13.23	6	13.13	13.10	33	20,977	0.16%
2023/08/09	3	13.60	5	13.65	13.60	-2	20,687	-0.01%
2023/08/08	1	14.00	1	13.85	13.75	0	20,557	0.00%
2023/08/07	0	0.00	1	13.90	13.75	-1	20,470	0.00%
2023/08/04	71	13.64	6	13.91	13.95	65	20,336	0.32%
2023/08/02	1	13.70	5	13.90	13.75	-4	20,127	-0.02%
2023/08/01	30	14.20	31	14.05	14.10	-1	19,781	-0.01%
2023/07/31	12	14.03	168	14.07	13.90	-156	19,421	-0.80%	大賣/鉅額交易
2023/07/28	7	13.83	8	13.94	13.90	-1	18,955	-0.01%
2023/07/27	10	14.02	17	14.04	13.90	-7	18,626	-0.04%
2023/07/26	31	13.69	3	13.68	13.50	28	17,608	0.16%
2023/07/25	8	13.41	8	13.40	13.40	0	17,412	0.00%
2023/07/24	5	13.50	0	0.00	13.35	5	17,258	0.03%
2023/07/21	13	13.43	50	13.50	13.60	-37	17,146	-0.22%
2023/07/20	3	13.60	60	13.62	13.65	-57	16,793	-0.34%
2023/07/19	4	13.74	1	13.95	13.55	3	16,669	0.02%
2023/07/17	0	0.00	82	14.16	14.20	-82	16,395	-0.50%
2023/07/14	10	13.75	0	0.00	13.65	10	15,825	0.06%
2023/07/13	0	0.00	29	13.77	13.75	-29	15,788	-0.18%
2023/07/12	10	13.40	0	0.00	13.25	10	15,243	0.07%
2023/07/11	0	0.00	16	13.47	13.45	-16	15,327	-0.10%
2023/07/10	15	13.18	0	0.00	13.05	15	15,365	0.10%
2023/07/07	33	13.12	0	0.00	13.05	33	15,357	0.21%
2023/07/06	23	13.66	13	13.77	13.40	10	15,238	0.07%
2023/07/05	2	13.43	1	13.40	13.35	1	14,800	0.01%
2023/07/03	5	13.35	1	13.45	13.30	4	14,739	0.03%
2023/06/30	23	13.24	10	13.25	13.15	13	14,749	0.09%
2023/06/29	1	13.30	8	13.35	13.25	-7	14,645	-0.05%
2023/06/28	43	13.09	0	0.00	12.90	43	14,363	0.30%
2023/06/27	27	13.13	34	13.26	12.90	-7	14,242	-0.05%
2023/06/26	69	13.89	30	13.75	13.60	39	13,768	0.28%
2023/06/21	8	14.02	16	14.09	14.05	-8	13,412	-0.06%
2023/06/20	3	13.78	51	13.55	13.60	-48	12,759	-0.38%
2023/06/19	38	14.03	47	13.87	13.95	-9	12,358	-0.07%
2023/06/16	110	13.57	1	13.35	13.45	109	10,970	0.99%	大買/鉅額交易
2023/06/15	5	13.15	5	13.20	13.20	0	10,558	0.00%
2023/06/14	3	13.30	0	0.00	13.30	3	10,630	0.03%
2023/06/13	0	0.00	14	13.36	13.45	-14	10,751	-0.13%
2023/06/12	10	13.15	0	0.00	13.15	10	10,632	0.09%
2023/06/09	0	0.00	15	13.02	13.10	-15	10,551	-0.14%
2023/06/08	6	13.02	28	13.07	13.00	-22	10,657	-0.21%
2023/06/07	10	13.45	1	13.35	13.40	9	10,697	0.08%
2023/06/06	86	13.40	39	13.60	13.25	47	10,694	0.44%
2023/06/05	50	13.41	69	12.97	13.55	-19	9,989	-0.19%
2023/06/02	0	0.00	1	12.30	12.35	-1	9,109	-0.01%
2023/06/01	3	12.20	0	0.00	12.25	3	10,228	0.03%
2023/05/31	1	12.30	0	0.00	12.35	1	11,352	0.01%
2023/05/30	1	12.25	0	0.00	12.25	1	11,390	0.01%
2023/05/29	0	0.00	2	12.25	12.25	-2	11,490	-0.02%
2023/05/26	3	12.32	0	0.00	12.20	3	11,555	0.03%
2023/05/25	0	0.00	2	12.25	12.20	-2	11,682	-0.02%
2023/05/23	1	12.40	1	12.35	12.25	0	12,443	0.00%
2023/05/22	7	12.36	7	12.36	12.35	0	13,045	0.00%
2023/05/18	0	0.00	4	12.25	12.25	-4	14,128	-0.03%
2023/05/08	0	0.00	5	12.05	12.00	-5	14,987	-0.03%
2023/05/05	1	12.25	0	0.00	12.15	1	15,185	0.01%
2023/05/03	5	12.35	0	0.00	12.20	5	15,900	0.03%
2023/05/02	1	12.45	1	12.45	12.45	0	16,463	0.00%
2023/04/28	44	12.41	30	12.25	12.20	14	16,852	0.08%
2023/04/27	6	12.45	11	12.60	12.40	-5	16,738	-0.03%
2023/04/25	2	12.75	0	0.00	12.55	2	16,604	0.01%
2023/04/24	1	12.95	0.2	13.15	12.90	0.8	16,511	0.00%
2023/04/21	1	13.20	3	13.15	13.10	-2	16,496	-0.01%
2023/04/19	1	12.95	1	12.90	12.90	0	16,238	0.00%
2023/04/18	5	13.15	7	13.20	13.20	-2	16,115	-0.01%
2023/04/14	30	13.15	2	13.20	13.20	28	15,818	0.18%
2023/04/13	6	13.00	4	13.05	12.95	2	15,593	0.01%
2023/04/12	0	0.00	8	12.85	13.00	-8	15,450	-0.05%
2023/04/06	0.2	12.80	5	12.71	12.70	-4.8	15,328	-0.03%
2023/03/31	0	0.00	3	12.95	12.75	-3	15,231	-0.02%
2023/03/30	10	12.65	0	0.00	12.70	10	15,159	0.07%
2023/03/29	15	12.70	13	12.72	12.70	2	15,152	0.01%
2023/03/28	1	12.75	0	0.00	12.65	1	15,006	0.01%
2023/03/27	0	0.00	4.2	13.00	12.90	-4.2	15,064	-0.03%
2023/03/23	5	12.92	1	12.90	12.90	4	15,110	0.03%
2023/03/22	10	13.00	0	0.00	12.95	10	15,103	0.07%
2023/03/21	3	13.00	6	13.08	13.00	-3	15,093	-0.02%
2023/03/20	1	12.90	0	0.00	12.90	1	14,910	0.01%
2023/03/17	10	12.90	0	0.00	13.00	10	14,965	0.07%
2023/03/16	8	12.91	19.5	13.08	12.80	-11.5	14,812	-0.08%
2023/03/15	10	13.15	2	13.25	13.00	8	14,649	0.05%
2023/03/14	1	13.10	0	0.00	13.10	1	14,528	0.01%
2023/03/13	13.4	13.10	7	13.23	13.40	6.4	14,465	0.04%
2023/03/10	31.1	13.11	1	13.20	13.15	30.1	14,305	0.21%
2023/03/09	13	13.54	4	13.53	13.50	9	13,996	0.06%
2023/03/08	16	13.71	1	13.80	13.85	15	13,832	0.11%
2023/03/07	17	13.92	15	13.77	13.75	2	13,592	0.01%
2023/03/06	10	14.10	30.3	14.02	14.00	-20.3	13,323	-0.15%
2023/03/03	14	13.09	59.8	13.23	13.50	-45.8	12,114	-0.38%
2023/03/02	13	12.54	0	0.00	12.55	13	11,006	0.12%
2023/03/01	3	12.63	27	12.67	12.65	-24	10,956	-0.22%
2023/02/24	11.2	12.85	10	12.91	12.80	1.2	10,895	0.01%
2023/02/23	3	13.05	0	0.00	12.85	3	10,795	0.03%
2023/02/22	40.2	13.11	0	0.00	13.10	40.2	10,679	0.38%
2023/02/21	12	13.38	11	13.34	13.35	1	10,328	0.01%
2023/02/20	6.4	13.40	6	13.38	13.40	0.4	10,178	0.00%
2023/02/17	9	13.08	23	13.07	13.05	-14	9,657	-0.14%
2023/02/16	12	12.38	24	12.69	12.95	-12	9,286	-0.13%
2023/02/15	2	12.20	8	12.30	12.15	-6	9,137	-0.07%
2023/02/14	13	12.13	2	12.15	12.10	11	9,126	0.12%
2023/02/13	5.9	11.89	1	12.10	11.85	4.9	9,179	0.05%
2023/02/10	17	12.16	2	12.05	12.05	15	9,102	0.16%
2023/02/09	0	0.00	5	12.60	12.50	-5	8,868	-0.06%
2023/02/08	35	12.53	3	12.65	12.60	32	8,880	0.36%
2023/02/07	16	12.46	5	12.25	12.35	11	8,632	0.13%
2023/02/02	1	12.85	27	12.79	12.85	-26	8,305	-0.31%
2023/02/01	5	12.46	1.2	12.49	12.50	3.8	7,957	0.05%
2023/01/31	10	12.49	24.1	12.53	12.10	-14.1	7,857	-0.18%
2023/01/30	0	0.00	15	11.99	11.90	-15	7,321	-0.20%
2023/01/11	0	0.00	1	11.55	11.60	-1	7,575	-0.01%
2023/01/10	1	11.45	0	0.00	11.50	1	7,697	0.01%
2023/01/06	3	11.40	1	11.40	11.50	2	8,207	0.02%
2023/01/04	0	0.00	236	11.30	11.30	-236	8,490	-2.78%	大賣/鉅額交易
2022/12/30	12	11.26	1	11.15	11.15	11	8,881	0.12%
2022/12/29	10	11.25	7	11.16	11.25	3	9,258	0.03%
2022/12/28	5	11.05	0	0.00	11.00	5	9,663	0.05%
2022/12/27	15	11.20	0	0.00	11.15	15	9,738	0.15%
2022/12/22	0	0.00	5	10.90	11.00	-5	10,470	-0.05%
2022/12/21	3	10.78	0	0.00	10.75	3	10,575	0.03%
2022/12/19	0	0.00	2	11.05	11.10	-2	10,711	-0.02%
2022/12/15	1	11.10	0	0.00	11.10	1	10,746	0.01%
2022/12/14	201	11.25	5	11.20	11.15	196	10,916	1.80%	大買/鉅額交易
2022/12/13	10	11.10	11	11.12	11.10	-1	10,930	-0.01%
2022/12/12	1	11.15	0	0.00	11.10	1	10,944	0.01%
2022/12/09	6	11.35	0	0.00	11.35	6	11,023	0.05%
2022/12/08	0	0.00	5	11.15	11.10	-5	11,061	-0.05%
2022/12/07	5	11.05	0	0.00	11.05	5	11,109	0.05%
2022/12/06	10	11.25	0	0.00	11.25	10	11,079	0.09%
2022/12/02	0	0.00	2	11.45	11.55	-2	11,383	-0.02%
2022/12/01	0	0.00	3	11.62	11.65	-3	11,440	-0.03%
2022/11/30	0.1	11.45	0	0.00	11.40	0.1	11,452	0.00%
2022/11/25	1	11.50	0	0.00	11.45	1	11,729	0.01%
2022/11/24	0	0.00	0.6	11.55	11.50	-0.6	11,841	0.00%
2022/11/22	1	11.45	0	0.00	11.35	1	12,042	0.01%
2022/11/21	3	11.45	0	0.00	11.45	3	12,066	0.02%
2022/11/18	0	0.00	1	11.70	11.65	-1	12,060	-0.01%
2022/11/17	5	11.57	0	0.00	11.60	5	12,132	0.04%
2022/11/15	1	11.90	0	0.00	12.05	1	12,511	0.01%
2022/11/14	2	12.00	5	11.97	11.95	-3	13,298	-0.02%
2022/11/11	0	0.00	13	11.70	12.00	-13	13,271	-0.10%
2022/11/10	6	11.48	0	0.00	11.45	6	13,074	0.05%
2022/11/09	3	11.85	1	11.80	11.85	2	13,137	0.02%
2022/11/08	1	11.80	0	0.00	11.75	1	13,131	0.01%
2022/11/07	1	11.65	0	0.00	11.65	1	13,156	0.01%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/11/03	0	0.00	2	11.70	11.65	-2	13,459	-0.01%
2022/11/02	0	0.00	1	11.70	11.75	-1	13,516	-0.01%
2022/11/01	0	0.00	2	11.68	11.70	-2	13,567	-0.01%
2022/10/31	0	0.00	1	11.65	11.45	-1	13,571	-0.01%
2022/10/28	1	11.25	0	0.00	11.25	1	13,650	0.01%
2022/10/27	2	11.30	6	11.31	11.75	-4	14,169	-0.03%
2022/10/26	1	11.60	0	0.00	11.55	1	14,004	0.01%
2022/10/24	11	11.79	0	0.00	11.60	11	14,263	0.08%
2022/10/21	4	11.74	3	11.65	11.65	1	14,234	0.01%
2022/10/20	20	11.95	0	0.00	12.20	20	14,172	0.14%
2022/10/19	0	0.00	2	12.28	12.30	-2	13,998	-0.01%
2022/10/18	0	0.00	7	12.19	12.20	-7	13,842	-0.05%
2022/10/17	10	11.92	4	12.30	12.10	6	13,717	0.04%
2022/10/13	1	11.70	3	11.63	11.50	-2	13,237	-0.02%
2022/10/12	0	0.00	25	12.06	11.95	-25	13,120	-0.19%
2022/10/11	6	11.93	5	12.06	11.95	1	13,067	0.01%
2022/10/07	2	12.20	2	12.20	12.25	0	12,902	0.00%
2022/10/06	4	12.13	38	12.11	12.20	-34	12,761	-0.27%
2022/10/05	22	12.03	42	12.23	11.75	-20	12,474	-0.16%
2022/10/04	2	11.50	0	0.00	11.35	2	12,116	0.02%
2022/10/03	10	11.45	0	0.00	11.35	10	12,128	0.08%
2022/09/30	1	11.40	2	11.48	11.50	-1	12,296	-0.01%
2022/09/29	1	11.45	23	10.92	11.25	-22	12,203	-0.18%
2022/09/28	42	10.72	1	10.60	10.50	41	12,222	0.34%
2022/09/27	3	10.90	0	0.00	11.00	3	12,164	0.02%
2022/09/26	10	10.80	0	0.00	10.65	10	12,182	0.08%
2022/09/23	0	0.00	2	11.33	11.25	-2	12,345	-0.02%
2022/09/22	4	11.21	0	0.00	11.10	4	12,346	0.03%
2022/09/21	11	11.60	0	0.00	11.60	11	12,244	0.09%
2022/09/20	3	11.93	1	11.90	11.85	2	12,127	0.02%
2022/09/19	1	12.05	1	12.05	12.05	0	12,195	0.00%
2022/09/16	1	12.35	0	0.00	12.35	1	12,297	0.01%
2022/09/15	0	0.00	7	12.40	12.35	-7	12,466	-0.06%
2022/09/14	0	0.00	5	12.05	12.20	-5	12,760	-0.04%
2022/09/13	0	0.00	5.2	12.15	12.15	-5.2	12,862	-0.04%
2022/09/12	0	0.00	1	12.20	12.10	-1	13,147	-0.01%
2022/09/08	0	0.00	2	12.25	12.25	-2	13,335	-0.01%
2022/09/06	0	0.00	6	11.88	11.80	-6	13,534	-0.04%
2022/09/05	1	12.05	0	0.00	12.00	1	13,561	0.01%
2022/09/02	5	12.10	8	11.88	11.95	-3	13,521	-0.02%
2022/09/01	0	0.00	1	12.00	12.00	-1	13,473	-0.01%
2022/08/31	3	12.00	10	12.00	11.95	-7	13,381	-0.05%
2022/08/30	5	11.85	10	11.85	11.80	-5	13,319	-0.04%
2022/08/29	1	11.40	12	11.28	11.45	-11	13,279	-0.08%
2022/08/26	0	0.00	3	11.70	11.65	-3	13,267	-0.02%
2022/08/25	2	11.55	29	11.55	11.45	-27	13,235	-0.20%
2022/08/24	1	11.40	0	0.00	11.50	1	13,451	0.01%
2022/08/23	13	11.35	93	11.50	11.35	-80	13,374	-0.60%
2022/08/22	4	11.65	1	11.85	11.65	3	13,237	0.02%
2022/08/19	5	11.91	22	12.03	12.10	-17	12,908	-0.13%
2022/08/17	0	0.00	25	11.10	11.25	-25	12,130	-0.21%
2022/08/16	5	10.75	9.1	10.85	10.80	-4.1	11,948	-0.03%
2022/08/15	0	0.00	12	10.55	10.55	-12	11,796	-0.10%
2022/08/12	0	0.00	2	10.45	10.50	-2	11,815	-0.02%
2022/08/11	95	10.36	3	10.45	10.45	92	11,834	0.78%
2022/08/10	2	10.20	12	10.29	10.20	-10	11,826	-0.08%
2022/08/05	0	0.00	9	10.09	10.10	-9	11,853	-0.08%
2022/08/04	4	9.96	4	9.91	10.00	0	11,941	0.00%
2022/08/03	23	10.19	2	10.60	10.10	21	11,891	0.18%
2022/08/02	0	0.00	3	9.77	9.71	-3	11,474	-0.03%
2022/07/29	8	9.66	2	9.71	9.76	6	11,598	0.05%
2022/07/27	2	9.99	0	0.00	10.00	2	11,417	0.02%
2022/07/26	1	10.15	0	0.00	10.15	1	11,464	0.01%
2022/07/25	0	0.00	5	10.35	10.30	-5	11,537	-0.04%
2022/07/22	1	10.35	0	0.00	10.30	1	11,748	0.01%
2022/07/20	0	0.00	3	10.25	10.25	-3	12,415	-0.02%
2022/07/15	3	10.05	0	0.00	10.05	3	13,082	0.02%
2022/07/13	0	0.00	2	10.10	10.10	-2	13,388	-0.01%
2022/07/12	1	9.77	4	9.70	9.70	-3	13,356	-0.02%
2022/07/11	0	0.00	3.4	10.08	10.00	-3.4	13,293	-0.03%
2022/07/08	0	0.00	4	10.38	10.35	-4	13,265	-0.03%
2022/07/07	4	9.82	0	0.00	10.00	4	13,159	0.03%
2022/07/06	11	10.05	5	10.20	9.83	6	13,198	0.05%
2022/07/05	1.1	9.78	2	9.95	9.90	-0.9	13,024	-0.01%
2022/07/04	3	9.78	0	0.00	9.66	3	13,030	0.02%
2022/07/01	21	9.96	0.1	10.10	9.65	20.9	13,175	0.16%
2022/06/30	10	10.20	0	0.00	10.15	10	13,005	0.08%
2022/06/29	0	0.00	1	10.50	10.55	-1	13,003	-0.01%
2022/06/28	0	0.00	2	10.55	10.60	-2	13,086	-0.02%
2022/06/27	1	10.45	16	10.70	10.65	-15	13,089	-0.11%
2022/06/24	1	10.30	2	10.40	10.30	-1	13,110	-0.01%
2022/06/23	2	10.20	3	10.15	10.00	-1	13,199	-0.01%
2022/06/22	36	10.06	10	10.00	10.00	26	12,990	0.20%
2022/06/21	25	10.65	2	10.45	10.65	23	12,619	0.18%
2022/06/20	12	10.51	3	11.00	10.45	9	12,644	0.07%
2022/06/17	2	11.48	1	11.40	11.30	1	12,419	0.01%
2022/06/16	7	11.96	11	11.92	11.75	-4	12,305	-0.03%
2022/06/15	0	0.00	4	13.06	13.05	-4	12,223	-0.03%
2022/06/14	14	13.05	4	13.05	13.05	10	12,241	0.08%
2022/06/13	10	13.12	5	13.15	13.10	5	12,501	0.04%
2022/06/10	1	13.35	11	13.30	13.35	-10	12,786	-0.08%
2022/06/09	8	13.31	12	13.40	13.40	-4	13,040	-0.03%
2022/06/08	9.5	13.20	1	13.15	13.20	8.5	12,989	0.07%
2022/06/07	2	13.15	13	13.16	13.20	-11	13,035	-0.08%
2022/06/06	2	13.00	9	13.00	13.05	-7	13,019	-0.05%
2022/06/01	2	12.95	5	12.85	12.95	-3	13,306	-0.02%
2022/05/31	12	12.50	0	0.00	12.50	12	13,178	0.09%
2022/05/30	2	12.55	1	12.55	12.50	1	13,192	0.01%
2022/05/27	0.2	12.50	7	12.56	12.50	-6.8	13,158	-0.05%
2022/05/26	3	12.42	8	12.51	12.40	-5	13,188	-0.04%
2022/05/25	2	12.15	0	0.00	12.20	2	13,157	0.02%
2022/05/24	14	12.41	0	0.00	12.20	14	13,375	0.10%
2022/05/23	1	12.40	0	0.00	12.40	1	13,416	0.01%
2022/05/20	10	12.45	5	12.35	12.40	5	13,588	0.04%
2022/05/19	1	12.55	0	0.00	12.55	1	13,777	0.01%
2022/05/18	6	12.84	9	12.85	12.85	-3	13,778	-0.02%
2022/05/16	3	12.20	17	12.32	12.45	-14	13,720	-0.10%
2022/05/13	19	12.31	1	12.20	12.25	18	13,833	0.13%
2022/05/12	12	12.39	5	12.33	12.20	7	14,331	0.05%
2022/05/11	13	12.24	1	12.30	12.25	12	14,436	0.08%
2022/05/10	1	12.55	4	12.50	12.50	-3	14,697	-0.02%
2022/05/09	4	12.53	1	12.70	12.40	3	15,443	0.02%
2022/05/06	1	13.10	1	13.00	13.05	0	15,546	0.00%
2022/05/05	2	13.40	3	13.57	13.35	-1	15,600	-0.01%
2022/05/04	2	13.38	10	13.40	13.25	-8	15,619	-0.05%
2022/05/03	2	13.38	2	13.40	13.40	0	15,778	0.00%
2022/04/29	4	13.23	8	13.15	13.15	-4	15,867	-0.03%
2022/04/28	11	13.25	6	13.37	13.35	5	16,121	0.03%
2022/04/27	14	12.58	12	12.65	12.90	2	16,718	0.01%
2022/04/26	1	13.05	27	12.86	13.05	-26	16,485	-0.16%
2022/04/25	3	13.10	2	13.40	13.00	1	16,194	0.01%
2022/04/22	13	13.78	14	13.75	13.60	-1	15,926	-0.01%
2022/04/21	4	14.14	2	14.15	13.90	2	15,811	0.01%
2022/04/20	14	13.92	7	13.95	14.30	7	15,724	0.04%
2022/04/19	17	14.12	1	14.15	13.95	16	15,608	0.10%
2022/04/18	10	13.88	61	13.82	13.85	-51	15,731	-0.32%
2022/04/15	4	14.06	2	14.13	14.05	2	15,887	0.01%
2022/04/14	1	14.35	4	14.25	14.25	-3	16,090	-0.02%
2022/04/13	33	14.31	10	14.38	14.40	23	16,402	0.14%
2022/04/12	9	14.15	0	0.00	14.10	9	16,544	0.05%
2022/04/11	3	14.13	3	14.28	14.15	0	16,647	0.00%
2022/04/08	9	14.78	5	14.75	14.75	4	16,709	0.02%
2022/04/07	12	14.85	0	0.00	14.70	12	17,386	0.07%
2022/04/06	10	15.16	0	0.00	15.15	10	17,352	0.06%
2022/04/01	3	15.30	0	0.00	15.35	3	17,900	0.02%
2022/03/31	7	15.46	6	15.50	15.45	1	19,343	0.01%
2022/03/30	16	15.60	10	15.60	15.60	6	19,430	0.03%
2022/03/29	10	15.62	1	15.70	15.55	9	19,615	0.05%
2022/03/28	12	15.65	0	0.00	15.70	12	19,812	0.06%
2022/03/25	4	16.04	3	16.00	16.00	1	20,143	0.00%
2022/03/24	4	16.13	22	16.10	16.10	-18	20,766	-0.09%
2022/03/23	9	16.19	2	16.33	16.20	7	21,741	0.03%
2022/03/22	24	16.12	10	16.00	16.15	14	22,014	0.06%
2022/03/21	5	16.04	1	16.05	16.05	4	22,347	0.02%
2022/03/18	9	16.13	0	0.00	16.10	9	22,421	0.04%
2022/03/17	5	16.41	5	16.52	16.40	0	22,359	0.00%
2022/03/16	23	16.39	12	16.45	16.15	11	22,504	0.05%
2022/03/15	7	16.10	16	16.37	16.40	-9	23,078	-0.04%
2022/03/14	8	16.14	12	16.23	16.30	-4	23,355	-0.02%
2022/03/11	10	15.88	1	15.85	15.85	9	23,983	0.04%
2022/03/10	1	15.95	11	15.95	15.95	-10	24,102	-0.04%
2022/03/09	16	15.65	5	15.65	15.70	11	24,333	0.05%
2022/03/08	23	15.63	42	15.73	15.60	-19	24,432	-0.08%
2022/03/07	15	15.70	16	15.70	15.75	-1	24,529	0.00%
2022/03/04	12	16.01	14	16.34	16.05	-2	24,702	-0.01%
2022/03/03	8	16.22	1	16.40	16.20	7	24,982	0.03%
2022/03/02	1	16.10	0.2	16.20	16.20	0.8	25,613	0.00%
2022/03/01	3	16.15	32	16.18	16.20	-29	25,720	-0.11%
2022/02/25	10.2	15.83	1	15.95	15.85	9.2	25,828	0.04%
2022/02/24	19	15.67	120	15.60	15.65	-101	26,071	-0.39%	大賣/鉅額交易
2022/02/23	36	16.12	17	16.11	16.05	19	26,383	0.07%
2022/02/22	26	16.04	1	16.15	16.05	25	27,804	0.09%
2022/02/21	14	16.05	27	16.40	16.45	-13	29,701	-0.04%
2022/02/18	30	16.25	3	16.18	16.25	27	29,904	0.09%
2022/02/17	5	16.36	2	16.30	16.30	3	30,268	0.01%
2022/02/16	11	16.27	1.1	16.26	16.30	9.9	30,499	0.03%
2022/02/15	35.3	16.11	0	0.00	16.05	35.3	30,853	0.11%
2022/02/14	28.1	16.21	11	16.10	16.20	17.1	31,207	0.05%
2022/02/10	5	17.47	0	0.00	17.55	5	31,333	0.02%
2022/02/09	54	17.58	89	17.64	17.70	-35	31,685	-0.11%
2022/02/08	1	16.65	10	16.75	16.85	-9	32,959	-0.03%
2022/02/07	0	0.00	0.5	16.35	16.60	-0.5	33,037	0.00%
2022/01/26	12	16.07	0	0.00	16.05	12	33,463	0.04%
2022/01/24	5.5	16.44	0	0.00	16.45	5.5	34,005	0.02%
2022/01/21	315	16.85	312	17.05	16.85	3	34,378	0.01%	大買/大賣/
2022/01/20	0	0.00	10	17.42	17.40	-10	36,213	-0.03%
2022/01/19	0	0.00	3	16.60	16.75	-3	35,509	-0.01%
2022/01/18	3	16.67	95	16.68	16.70	-92	35,499	-0.26%
2022/01/17	0	0.00	1	16.60	16.70	-1	35,557	0.00%
2022/01/14	10	16.23	20	16.38	16.45	-10	35,805	-0.03%
2022/01/13	11	16.60	55	16.63	16.60	-44	35,823	-0.12%
2022/01/12	0	0.00	30	16.75	16.75	-30	36,046	-0.08%
2022/01/11	150	17.15	150	16.95	16.95	0	36,378	0.00%	大買/大賣/
2022/01/10	1	16.85	41	16.92	17.00	-40	36,571	-0.11%
2022/01/07	15.2	16.73	4	16.54	16.55	11.2	36,644	0.03%
2022/01/06	47	17.00	7	16.90	16.90	40	36,878	0.11%
2022/01/05	215.5	17.30	253	17.51	17.30	-37.5	36,778	-0.10%	大買/大賣/
2022/01/04	316	17.74	306	17.65	17.65	10	36,928	0.03%	大買/大賣/
2022/01/03	11	17.73	0	0.00	17.75	11	36,955	0.03%
2021/12/30	55	18.18	75	18.20	18.10	-20	36,797	-0.05%
2021/12/29	5	17.82	54	17.80	17.80	-49	36,356	-0.13%
2021/12/28	36	17.81	16	17.73	17.80	20	36,662	0.05%
2021/12/27	17	17.76	52	17.87	17.90	-35	36,600	-0.10%
2021/12/23	101	17.25	104	17.05	17.15	-3	35,575	-0.01%	大買/大賣/
2021/12/22	0	0.00	9	17.29	17.25	-9	35,642	-0.03%
2021/12/21	112	17.13	146	17.11	17.15	-34	35,657	-0.10%	大買/大賣/
2021/12/20	13	17.10	62	17.13	17.15	-49	35,737	-0.14%
2021/12/17	12	16.63	55	16.76	16.90	-43	35,475	-0.12%
2021/12/16	53	16.62	12	16.63	16.50	41	34,856	0.12%
2021/12/15	5	16.35	56	16.29	16.35	-51	34,964	-0.15%
2021/12/14	14	15.89	11	15.85	15.80	3	34,836	0.01%
2021/12/13	3	16.18	5	16.20	16.10	-2	34,785	-0.01%
2021/12/10	32	16.20	17	16.20	16.15	15	34,865	0.04%
2021/12/09	54	16.74	73	16.58	16.45	-19	34,599	-0.05%
2021/12/08	13	16.37	4	16.39	16.40	9	33,827	0.03%
2021/12/07	39	16.30	87.6	16.31	16.35	-48.6	33,695	-0.14%
2021/12/03	1.1	15.75	4	15.80	15.75	-2.9	33,168	-0.01%
2021/12/02	0	0.00	13	15.51	15.55	-13	33,516	-0.04%
2021/12/01	4	15.53	11	15.60	15.65	-7	34,562	-0.02%
2021/11/30	8	15.49	3	15.62	15.35	5	34,801	0.01%
2021/11/29	3	15.20	0.7	15.30	15.30	2.3	34,841	0.01%
2021/11/26	25	15.51	15	15.56	15.35	10	35,024	0.03%
2021/11/25	2	16.05	2	16.08	16.05	0	34,955	0.00%
2021/11/24	25	16.14	13	16.15	16.15	12	35,096	0.03%
2021/11/23	30	16.09	27	15.97	16.10	3	35,572	0.01%
2021/11/22	49	16.22	10	16.36	16.20	39	35,557	0.11%
2021/11/19	153	16.35	81	16.26	16.25	72	35,949	0.20%	大買/
2021/11/18	104	15.47	86	16.04	15.95	18	35,535	0.05%	大買/
2021/11/17	4	15.18	22	15.18	15.15	-18	33,954	-0.05%
2021/11/16	22	14.81	0	0.00	14.80	22	34,161	0.06%
2021/11/15	0	0.00	18	15.20	15.15	-18	34,204	-0.05%
2021/11/12	17	15.03	28	14.93	15.15	-11	34,360	-0.03%
2021/11/11	6	14.80	13	14.72	14.65	-7	34,336	-0.02%
2021/11/10	25	14.93	10	14.95	14.85	15	34,415	0.04%
2021/11/09	24	15.10	12	15.23	15.10	12	34,858	0.03%
2021/11/08	50	15.40	43	15.32	15.45	7	34,649	0.02%
2021/11/05	719.5	15.18	640	15.36	15.30	79.5	34,789	0.23%	大買/大賣/
2021/11/04	1	14.55	5	14.60	14.45	-4	33,372	-0.01%
2021/11/03	16	14.40	21	14.49	14.50	-5	35,004	-0.01%
2021/11/02	56	14.27	55	14.40	14.10	1	35,159	0.00%
2021/11/01	8	14.11	3.1	14.13	14.05	4.9	37,604	0.01%
2021/10/29	112.5	14.24	114	14.20	14.10	-1.5	41,173	0.00%	大買/大賣/
2021/10/28	145	14.42	87	14.26	14.00	58	41,266	0.14%	大買/
2021/10/27	130	13.82	132	13.70	13.70	-2	39,546	-0.01%	大買/大賣/
2021/10/26	101	13.75	103	13.60	13.55	-2	40,008	0.00%	大買/大賣/
2021/10/25	0	0.00	23	13.57	13.65	-23	40,438	-0.06%
2021/10/22	18	13.39	0	0.00	13.40	18	41,792	0.04%
2021/10/21	108	13.78	128	13.57	13.80	-20	42,031	-0.05%	大買/大賣/
2021/10/20	69	13.85	60	13.80	13.65	9	42,833	0.02%
2021/10/19	127	13.80	122	13.95	13.85	5	43,495	0.01%	大買/大賣/
2021/10/18	15	13.44	0	0.00	13.40	15	44,455	0.03%
2021/10/15	5	13.72	2	13.90	13.65	3	45,881	0.01%
2021/10/14	3	13.55	1	13.70	13.65	2	46,426	0.00%
2021/10/13	7	13.98	5	13.85	13.65	2	46,879	0.00%
2021/10/12	28	14.01	10	14.03	13.90	18	47,690	0.04%
2021/10/08	1	14.85	4	15.14	14.70	-3	48,467	-0.01%
2021/10/07	5	14.75	21	14.80	14.75	-16	50,686	-0.03%
2021/10/06	9	14.59	1	14.90	14.50	8	52,061	0.02%
2021/10/05	0	0.00	17	14.53	14.70	-17	53,002	-0.03%
2021/10/04	14	14.18	5	14.38	14.00	9	55,702	0.02%
2021/10/01	20	14.75	4	15.15	14.70	16	63,252	0.03%
2021/09/30	4	15.38	1	15.65	15.20	3	63,846	0.00%
2021/09/29	11	15.25	10	15.43	15.30	1	64,336	0.00%
2021/09/28	18	15.48	2	15.40	15.45	16	65,706	0.02%
2021/09/27	15	15.72	9	15.79	15.95	6	69,028	0.01%
2021/09/24	10	15.35	16	15.45	15.55	-6	69,663	-0.01%
2021/09/23	15	15.10	29	15.09	15.25	-14	70,495	-0.02%
2021/09/22	7	14.67	11	14.67	14.75	-4	72,021	-0.01%
2021/09/17	5	15.20	3	15.35	15.35	2	73,524	0.00%
2021/09/16	6.2	15.22	5	15.15	15.15	1.2	75,175	0.00%
2021/09/15	9	15.48	11	15.53	15.35	-2	76,813	0.00%
2021/09/14	17	15.74	1	15.45	15.45	16	79,008	0.02%
2021/09/13	2	15.65	3	15.73	15.70	-1	81,024	0.00%
2021/09/10	14	15.78	9.2	15.77	15.70	4.8	83,880	0.01%
2021/09/09	0	0.00	6	15.38	15.40	-6	89,987	-0.01%
2021/09/08	0	0.00	10	15.40	15.30	-10	93,439	-0.01%
2021/09/07	28	15.57	21	15.54	15.75	7	96,669	0.01%
2021/09/06	31	15.14	8	15.49	15.30	23	97,950	0.02%
2021/09/03	13	15.86	41	16.01	15.75	-28	99,545	-0.03%
2021/09/02	21	16.05	51	16.23	16.00	-30	101,778	-0.03%
2021/09/01	7	16.41	25	16.37	16.40	-18	104,264	-0.02%
2021/08/31	19	16.01	16.6	16.03	16.10	2.4	106,530	0.00%
2021/08/30	2	16.35	0	0.00	16.40	2	112,518	0.00%
2021/08/27	10	16.83	11	16.68	16.65	-1	116,763	0.00%
2021/08/26	32	16.63	7	16.58	16.50	25	121,604	0.02%
2021/08/25	7.4	16.80	8	16.75	16.50	-0.6	126,585	0.00%
2021/08/24	45	16.45	20	16.42	16.20	25	134,023	0.02%
2021/08/23	3	17.03	17	17.10	17.15	-14	139,189	-0.01%
2021/08/20	13	17.45	21	17.63	17.35	-8	142,840	-0.01%
2021/08/19	23	18.14	1	18.25	18.00	22	144,936	0.02%
2021/08/18	41.1	18.51	10	18.70	18.75	31.1	147,518	0.02%
2021/08/17	21	18.47	12	18.48	18.20	9	152,240	0.01%
2021/08/16	10.1	18.06	12	18.25	18.20	-1.9	156,138	0.00%
2021/08/13	39	18.78	7	18.76	18.60	32	159,363	0.02%
2021/08/12	26	19.10	0	0.00	19.10	26	163,069	0.02%
2021/08/11	31	19.13	18	19.40	19.10	13	166,411	0.01%
2021/08/10	36	19.44	9	19.28	19.15	27	166,244	0.02%
2021/08/09	54	19.90	14	20.05	19.65	40	169,040	0.02%
2021/08/06	9.1	20.56	62	20.56	20.65	-52.9	168,295	-0.03%
2021/08/05	35	21.18	13	20.70	20.75	22	169,316	0.01%
2021/08/04	22	20.52	145	20.85	21.55	-123	167,750	-0.07%	大賣/鉅額交易
2021/08/03	10	19.66	22	19.56	19.60	-12	165,072	-0.01%
2021/08/02	21	19.33	34	19.13	19.50	-13	165,346	-0.01%
2021/07/30	3	19.07	13	19.27	18.95	-10	166,213	-0.01%
2021/07/29	44	19.14	70	19.27	19.20	-26	167,520	-0.02%
2021/07/28	80	19.06	22	18.96	19.10	58	168,461	0.03%
2021/07/27	19	19.63	25	19.70	19.50	-6	167,817	0.00%
2021/07/26	67	20.33	14	20.39	20.15	53	168,991	0.03%
2021/07/23	24	19.32	12	19.76	19.90	12	174,829	0.01%
2021/07/22	76	19.58	69	19.54	19.25	7	181,060	0.00%
2021/07/21	70.5	19.24	37	19.07	18.90	33.5	185,351	0.02%
2021/07/20	55	20.03	62	20.06	19.95	-7	188,577	0.00%
2021/07/19	62	20.25	62	20.44	20.35	0	195,515	0.00%
2021/07/16	87	20.84	13	20.74	20.70	74	204,728	0.04%
2021/07/15	33	20.98	35	20.80	21.10	-2	207,969	0.00%
2021/07/14	74	21.11	12	21.28	20.85	62	209,517	0.03%
2021/07/13	33	22.23	38	22.36	22.30	-5	210,191	0.00%
2021/07/12	86	22.19	32	22.44	22.15	54	210,295	0.03%
2021/07/09	243	22.75	144	22.73	22.40	99	211,543	0.05%	大買/大賣/
2021/07/08	83	23.10	182.7	23.46	22.95	-99.7	213,078	-0.05%	大賣/
2021/07/07	45	22.13	47	22.09	21.90	-2	211,524	0.00%
2021/07/06	76	22.36	89	22.29	22.15	-13	213,873	-0.01%
2021/07/05	157	22.61	121	22.65	22.65	36	216,773	0.02%	大買/大賣/
2021/07/02	196	22.46	137	22.92	22.80	59	217,536	0.03%	大買/大賣/
2021/07/01	16	22.28	89.2	22.24	21.90	-73.2	217,824	-0.03%
2021/06/30	124.2	21.99	133	21.96	22.10	-8.8	219,200	0.00%	大買/大賣/
2021/06/29	132	22.41	66	22.20	22.00	66	220,106	0.03%	大買/
2021/06/28	102	22.74	87	22.70	23.00	15	220,859	0.01%	大買/
2021/06/25	98	22.52	100.5	22.62	22.45	-2.5	226,567	0.00%
2021/06/24	54	22.68	49	22.59	22.50	5	229,600	0.00%
2021/06/23	41	22.60	62.5	22.71	22.75	-21.5	230,016	-0.01%
2021/06/22	78	22.59	95	22.75	22.05	-17	229,370	-0.01%
2021/06/21	125	22.59	114	22.71	22.40	11	229,444	0.00%	大買/大賣/
2021/06/18	144.5	22.72	161	22.80	22.30	-16.5	228,884	-0.01%	大買/大賣/
2021/06/17	168	21.17	406.1	21.57	22.15	-238.1	224,245	-0.11%	大買/大賣/鉅額交易
2021/06/16	310	21.00	73.5	20.65	20.15	236.5	221,465	0.11%	大買/鉅額交易
2021/06/15	128	22.03	145	22.15	21.90	-17	218,620	-0.01%	大買/大賣/
2021/06/11	82	22.40	90	22.54	22.75	-8	216,927	0.00%
2021/06/10	86.1	21.84	73	21.82	21.85	13.1	214,422	0.01%
2021/06/09	108	23.00	47.7	22.65	22.40	60.3	211,901	0.03%	大買/
2021/06/08	115	23.68	28	23.79	23.50	87	209,416	0.04%	大買/
2021/06/07	331	24.91	403	24.98	24.20	-72	207,357	-0.03%	大買/大賣/
2021/06/04	437.1	24.68	430	24.82	24.60	7.1	201,513	0.00%	大買/大賣/
2021/06/03	210.1	24.19	157	24.45	24.30	53.1	197,393	0.03%	大買/大賣/
2021/06/02	162	24.25	148	23.96	23.90	14	192,372	0.01%	大買/大賣/
2021/06/01	330	24.30	493	24.31	24.05	-163	187,830	-0.09%	大買/大賣/鉅額交易
2021/05/31	92	22.91	196	22.88	23.40	-104	180,490	-0.06%	大賣/鉅額交易
2021/05/28	170	21.14	143	21.23	21.30	27	175,194	0.02%	大買/大賣/
2021/05/27	103	20.25	94	20.31	20.20	9	172,741	0.01%	大買/
2021/05/26	56	20.68	27	20.64	20.20	29	171,745	0.02%
2021/05/25	112	20.86	207	20.69	20.80	-95	172,667	-0.06%	大買/大賣/
2021/05/24	141	19.21	113.3	19.48	19.70	27.7	171,172	0.02%	大買/大賣/
2021/05/21	73	19.70	83	19.58	19.20	-10	168,330	-0.01%
2021/05/20	132	19.28	49	19.57	18.80	83	166,761	0.05%	大買/
2021/05/19	250	19.10	170	19.24	19.65	80	164,667	0.05%	大買/大賣/
2021/05/18	29	17.46	44	17.53	17.90	-15	162,294	-0.01%
2021/05/17	76	17.24	200	17.07	16.30	-124	163,142	-0.08%	大賣/鉅額交易
2021/05/14	41.3	18.48	36	18.50	17.95	5.3	160,995	0.00%
2021/05/13	80.1	17.42	47	17.56	17.75	33.1	163,731	0.02%
2021/05/12	106	19.31	40	18.95	18.60	66	166,531	0.04%	大買/
2021/05/11	52.1	20.86	39	20.98	20.65	13.1	166,352	0.01%
2021/05/10	82	23.00	48.1	22.93	22.90	33.9	166,427	0.02%
2021/05/07	30	22.47	27.1	22.58	23.40	2.9	166,980	0.00%
2021/05/06	42	21.80	141.1	21.70	21.30	-99.1	166,794	-0.06%	大賣/
2021/05/05	84	23.82	35.5	23.72	23.50	48.6	166,123	0.03%
2021/05/04	35	24.33	34	24.34	23.65	1	166,468	0.00%
2021/05/03	99.5	26.56	38	26.49	26.25	61.5	166,838	0.04%
2021/04/29	177	29.32	113.4	29.36	29.15	63.6	165,710	0.04%	大買/大賣/
2021/04/28	60	27.87	101	28.49	28.85	-41	160,333	-0.03%
2021/04/27	235.5	25.91	292	26.04	26.25	-56.5	154,945	-0.04%	大買/大賣/
2021/04/26	110.6	24.27	110	24.18	24.20	0.6	150,596	0.00%	大買/大賣/
2021/04/23	259	23.63	228	23.42	23.95	31	146,878	0.02%	大買/大賣/
2021/04/22	251.1	22.48	452.5	22.03	22.50	-201.4	140,627	-0.14%	大買/大賣/鉅額交易
2021/04/21	52	20.59	276.8	20.81	21.15	-224.8	131,819	-0.17%	大賣/鉅額交易
2021/04/20	106	18.81	92	19.05	19.25	14	130,292	0.01%	大買/
2021/04/19	186	18.87	45	18.96	18.90	141	129,559	0.11%	大買/鉅額交易
2021/04/16	63	18.33	128	18.37	18.60	-65	127,514	-0.05%	大賣/
2021/04/15	146	18.25	80	18.23	18.20	66	126,478	0.05%	大買/
2021/04/14	142	18.29	159.1	18.14	18.30	-17.1	124,728	-0.01%	大買/大賣/
2021/04/13	289	19.11	45.5	19.02	18.55	243.5	121,260	0.20%	大買/鉅額交易
2021/04/12	25	18.39	66.7	18.50	18.85	-41.7	115,421	-0.04%
2021/04/09	62	17.02	113.7	17.25	17.15	-51.7	112,717	-0.05%	大賣/
2021/04/08	77	16.44	126	16.45	16.50	-49	110,854	-0.04%	大賣/
2021/04/07	64.5	16.06	143.2	16.01	16.40	-78.7	109,735	-0.07%	大賣/
2021/04/06	67.5	15.92	80.8	15.81	15.65	-13.3	108,193	-0.01%
2021/04/01	92	15.55	84	15.39	15.70	8	107,678	0.01%
2021/03/31	78	15.46	170	15.51	15.40	-92	106,907	-0.09%	大賣/
2021/03/30	359	15.32	350.2	15.37	15.65	8.8	105,416	0.01%	大買/大賣/
2021/03/29	95	14.94	369.3	14.98	15.15	-274.3	98,553	-0.28%	大賣/鉅額交易
2021/03/26	69	13.79	120.2	13.83	13.80	-51.2	95,196	-0.05%	大賣/
2021/03/25	68	13.62	88	13.53	13.45	-20	94,588	-0.02%
2021/03/24	69	13.50	71	13.47	13.65	-2	93,874	0.00%
2021/03/23	40	13.40	78	13.49	13.20	-38	92,716	-0.04%
2021/03/22	84	13.12	71	12.97	13.25	13	91,335	0.01%
2021/03/19	54	12.59	6	12.62	12.70	48	91,556	0.05%
2021/03/18	25	12.99	9	12.93	12.85	16	94,542	0.02%
2021/03/17	0	0.00	3	12.80	12.75	-3	96,454	0.00%
2021/03/16	11	12.78	13	12.72	12.70	-2	99,621	0.00%
2021/03/15	13	12.71	38	12.74	12.65	-25	102,359	-0.02%
2021/03/12	35	12.85	22	12.85	12.80	13	104,727	0.01%
2021/03/11	34	12.86	48	12.91	12.85	-14	111,263	-0.01%
2021/03/10	13	12.65	10	12.61	12.60	3	117,133	0.00%
2021/03/09	22	12.26	3	12.28	12.35	19	119,843	0.02%
2021/03/08	6	12.41	7	12.41	12.20	-1	123,503	0.00%
2021/03/05	8	12.30	2	12.35	12.25	6	128,008	0.00%
2021/03/04	76	12.63	9	12.65	12.60	67	129,789	0.05%
2021/03/03	17	12.68	8	12.85	12.90	9	129,956	0.01%
2021/03/02	43	12.95	13	13.34	12.65	30	129,753	0.02%
2021/02/26	114	13.32	57	13.25	13.20	57	129,022	0.04%	大買/
2021/02/25	331	13.91	81.2	13.80	13.70	249.8	127,918	0.20%	大買/鉅額交易
2021/02/24	160	13.60	124.7	13.64	13.40	35.3	124,477	0.03%	大買/大賣/
2021/02/23	28	13.22	44	13.34	13.40	-16	121,039	-0.01%
2021/02/22	44	13.24	62	13.30	13.25	-18	120,120	-0.01%
2021/02/19	79	13.01	29	13.07	13.00	50	118,117	0.04%
2021/02/18	15	12.64	29	12.67	12.75	-14	116,023	-0.01%
2021/02/17	55.2	12.81	23.9	12.88	12.75	31.3	115,120	0.03%
2021/02/05	31	12.93	25	12.93	12.85	6	114,076	0.01%
2021/02/04	42	13.00	60	13.24	13.00	-18	113,295	-0.02%
2021/02/03	91	12.96	200	12.84	13.05	-109	110,178	-0.10%	大賣/鉅額交易
2021/02/02	54	12.48	167	12.48	12.40	-113	106,475	-0.11%	大賣/鉅額交易
2021/02/01	27	12.37	12.5	12.29	12.30	14.5	105,949	0.01%
2021/01/29	10	12.14	73	12.29	12.10	-63	107,088	-0.06%
2021/01/28	48	11.71	36	11.85	11.85	12	106,842	0.01%
2021/01/27	72	12.10	0	0.00	12.10	72	107,419	0.07%
2021/01/26	42	12.67	14	12.66	12.45	28	107,066	0.03%
2021/01/25	16	12.44	12	12.57	12.60	4	105,774	0.00%
2021/01/22	1	12.25	33	12.35	12.40	-32	105,871	-0.03%
2021/01/21	3	12.15	63.2	12.48	12.20	-60.2	107,119	-0.06%
2021/01/20	133	12.24	34	12.13	11.95	99	107,216	0.09%	大買/
2021/01/19	9	12.30	90	12.46	12.40	-81	108,780	-0.07%
2021/01/18	29	12.16	12	12.22	12.10	17	112,161	0.02%
2021/01/15	108	12.44	70.3	12.42	12.35	37.7	111,455	0.03%	大買/
2021/01/14	31	12.73	28	12.78	12.70	3	110,046	0.00%
2021/01/13	81	12.78	37	12.79	12.60	44	109,478	0.04%
2021/01/12	123	12.28	21	12.41	12.10	102	106,865	0.10%	大買/鉅額交易
2021/01/11	23	12.32	24	12.30	12.35	-1	105,194	0.00%
2021/01/08	7	11.74	8	11.81	11.95	-1	104,587	0.00%
2021/01/07	6	12.20	2	12.18	12.05	4	104,360	0.00%
2021/01/06	9	11.74	21	11.77	11.80	-12	104,398	-0.01%
2021/01/05	1	12.15	111	12.05	12.15	-110	103,615	-0.11%	大賣/鉅額交易
2021/01/04	14	12.38	6	12.33	12.35	8	103,539	0.01%
2020/12/31	83	12.32	33	12.21	12.30	50	103,244	0.05%
2020/12/30	42	12.87	36	12.82	12.80	6	102,074	0.01%
2020/12/29	61	13.41	81	13.36	13.25	-20	101,536	-0.02%
2020/12/28	79	13.12	119.5	13.09	13.15	-40.5	100,354	-0.04%	大賣/
2020/12/25	29	12.80	32.3	12.90	12.80	-3.3	98,475	0.00%
2020/12/24	105	12.65	23	12.55	12.60	82	97,383	0.08%	大買/
2020/12/23	29	12.34	46	12.38	12.35	-17	96,554	-0.02%
2020/12/22	70	12.70	13	12.75	12.35	57	96,480	0.06%
2020/12/21	70	12.44	26	12.34	12.55	44	95,975	0.05%
2020/12/18	29.4	12.66	10	12.68	12.60	19.4	94,785	0.02%
2020/12/17	5.7	12.94	29	12.93	12.95	-23.3	94,170	-0.02%
2020/12/16	36	12.84	138	12.83	12.85	-102	93,799	-0.11%	大賣/鉅額交易
2020/12/15	50	13.00	53	12.79	12.65	-3	92,965	0.00%
2020/12/14	56	13.32	156	13.33	13.20	-100	91,334	-0.11%	大賣/
2020/12/11	121	13.30	55	13.07	12.95	66	88,457	0.07%	大買/
2020/12/10	138	13.26	119.8	13.30	13.25	18.2	86,829	0.02%	大買/大賣/
2020/12/09	105	12.94	139.2	13.08	13.20	-34.2	84,724	-0.04%	大買/大賣/
2020/12/08	68	12.96	83	12.88	12.80	-15	87,771	-0.02%
2020/12/07	177.8	12.90	141.8	13.31	12.60	36	89,206	0.04%	大買/大賣/
2020/12/04	184	11.89	241	12.07	12.50	-57	83,370	-0.07%	大買/大賣/
2020/12/03	108	11.59	49	11.61	11.45	59	77,395	0.08%	大買/
2020/12/02	78	11.32	127	11.41	11.50	-49	75,026	-0.07%	大賣/
2020/12/01	46	10.73	323	10.52	10.80	-277	73,886	-0.37%	大賣/鉅額交易
2020/11/30	18	10.10	297	10.21	10.05	-279	72,835	-0.38%	大賣/鉅額交易
2020/11/27	59	9.87	65	9.90	9.83	-6	70,966	-0.01%
2020/11/26	1	9.72	31	9.73	9.74	-30	70,438	-0.04%
2020/11/25	39	9.65	362	9.68	9.63	-323	70,341	-0.46%	大賣/鉅額交易
2020/11/24	6	9.58	26	9.58	9.54	-20	70,215	-0.03%
2020/11/23	9	9.46	31	9.53	9.47	-22	72,278	-0.03%
2020/11/20	62	9.43	0	0.00	9.38	62	72,252	0.09%
2020/11/19	11	9.48	15	9.50	9.50	-4	73,259	-0.01%
2020/11/18	1	9.31	11	9.38	9.36	-10	73,179	-0.01%
2020/11/17	64	9.27	10	9.27	9.30	54	73,967	0.07%
2020/11/16	4	9.44	10	9.44	9.38	-6	75,325	-0.01%
2020/11/13	34	9.26	54	9.34	9.37	-20	76,720	-0.03%
2020/11/12	15	9.23	37	9.31	9.22	-22	77,574	-0.03%
2020/11/11	440	9.51	0	0.00	9.36	440	78,530	0.56%	大買/鉅額交易
2020/11/10	24	9.58	17	9.57	9.52	7	80,040	0.01%
2020/11/09	35	9.68	16	9.64	9.59	19	79,424	0.02%
2020/11/06	105	9.74	40	9.72	9.52	65	79,035	0.08%	大買/
2020/11/05	1	9.66	15	9.58	9.60	-14	77,032	-0.02%
2020/11/04	30	9.50	35	9.53	9.49	-5	76,316	-0.01%
2020/11/03	6	9.36	44.1	9.40	9.40	-38.1	75,541	-0.05%
2020/11/02	11	9.17	0	0.00	9.22	11	76,211	0.01%
2020/10/30	52.2	9.28	26	9.38	9.15	26.2	78,505	0.03%
2020/10/29	43	9.26	25	9.52	9.51	18	79,248	0.02%
2020/10/28	36	9.49	30	9.62	9.40	6	77,512	0.01%
2020/10/27	131	9.77	271	9.78	9.65	-140	76,397	-0.18%	大買/大賣/鉅額交易
2020/10/26	226	9.52	322	9.89	10.15	-96	73,390	-0.13%	大買/大賣/
2020/10/23	14	9.25	40	9.21	9.28	-26	68,808	-0.04%
2020/10/22	3	9.09	5	9.11	9.11	-2	68,779	0.00%
2020/10/21	25	9.17	7	9.15	9.10	18	69,125	0.03%
2020/10/20	19	9.08	2	9.10	9.07	17	69,427	0.02%
2020/10/19	4	9.08	15	9.12	9.09	-11	71,893	-0.02%
2020/10/16	20	8.99	12	9.02	8.98	8	73,994	0.01%
2020/10/15	6	9.12	9	9.10	9.11	-3	74,709	0.00%
2020/10/14	36	9.14	29	9.17	9.11	7	74,511	0.01%
2020/10/13	0	0.00	16	9.09	9.10	-16	73,837	-0.02%
2020/10/12	4	9.05	35	9.10	9.01	-31	73,373	-0.04%
2020/10/08	4	9.02	0	0.00	9.00	4	72,880	0.01%
2020/10/07	8	8.96	9	9.00	9.02	-1	72,659	0.00%
2020/10/06	6	9.02	25	8.95	9.02	-19	72,111	-0.03%
2020/10/05	6	8.64	23	8.99	8.75	-17	71,536	-0.02%
2020/09/30	0	0.00	3	8.40	8.48	-3	70,465	0.00%
2020/09/29	2	8.31	1	8.21	8.27	1	70,393	0.00%
2020/09/28	19	8.22	10	8.22	8.22	9	70,370	0.01%
2020/09/25	7	8.46	20	8.38	8.13	-13	70,769	-0.02%
2020/09/24	36	8.53	5	8.42	8.40	31	70,084	0.04%
2020/09/23	1	8.94	33	9.01	8.90	-32	69,144	-0.05%
2020/09/22	90	9.01	43	9.01	9.01	47	68,795	0.07%
2020/09/21	27	9.12	14	9.11	9.02	13	68,398	0.02%
2020/09/18	5	9.01	22	9.05	9.04	-17	67,737	-0.03%
2020/09/17	7	9.03	15	9.02	9.04	-8	67,579	-0.01%
2020/09/16	6	8.94	3	9.03	8.89	3	67,249	0.00%
2020/09/15	10	9.16	6	9.22	9.05	4	66,450	0.01%
2020/09/14	23	9.26	13	9.23	9.16	10	65,823	0.02%
2020/09/11	202	9.75	58	9.76	9.37	144	64,872	0.22%	大買/鉅額交易
2020/09/10	1	9.67	350	9.64	9.69	-349	59,009	-0.59%	大賣/鉅額交易
2020/09/09	57	8.75	76	8.78	8.81	-19	55,050	-0.03%
2020/09/08	151	8.73	51	8.73	8.73	100	54,109	0.18%	大買/
2020/09/07	13	8.68	19	8.71	8.62	-6	53,593	-0.01%
2020/09/04	132	8.72	19	8.75	8.75	113	53,054	0.21%	大買/鉅額交易
2020/09/03	64	8.82	83	8.85	8.95	-19	50,714	-0.04%
2020/09/02	9	8.23	17	8.20	8.26	-8	47,165	-0.02%
2020/09/01	4	8.17	71	8.19	8.22	-67	47,060	-0.14%
2020/08/31	68	8.05	5	8.11	8.04	63	46,996	0.13%
2020/08/28	13	8.08	22	8.08	8.06	-9	46,982	-0.02%
2020/08/27	312.3	8.21	121	8.18	8.20	191.3	47,495	0.40%	大買/大賣/鉅額交易
2020/08/26	15	7.97	6	7.91	7.95	9	44,841	0.02%
2020/08/25	17.6	8.05	30	8.05	7.92	-12.4	44,419	-0.03%
2020/08/24	81	7.84	58	7.93	7.83	23	43,148	0.05%
2020/08/21	43	7.90	12	7.90	7.86	31	42,790	0.07%
2020/08/20	95	7.87	382	7.85	7.89	-287	41,796	-0.69%	大賣/鉅額交易
2020/08/19	12	8.39	148	8.40	8.43	-136	40,109	-0.34%	大賣/鉅額交易
2020/08/18	42	8.26	24	8.28	8.20	18	38,429	0.05%
2020/08/17	36	8.26	18	8.18	8.20	18	37,205	0.05%
2020/08/14	26	8.07	104.1	8.19	8.30	-78.1	35,660	-0.22%	大賣/
2020/08/13	0	7.63	30	7.71	7.65	-30	33,352	-0.09%
2020/08/12	6	7.69	4	7.83	7.70	2	33,278	0.01%
2020/08/11	54	7.70	12	7.77	7.66	42	33,033	0.13%
2020/08/10	17	7.72	0	0.00	7.71	17	32,763	0.05%
2020/08/07	102	7.87	1	8.09	7.72	101	32,445	0.31%	大買/鉅額交易
2020/08/06	23	8.06	120	8.08	8.00	-97	31,654	-0.31%	大賣/
2020/08/05	14	7.92	165	8.00	8.01	-151	30,288	-0.50%	大賣/鉅額交易
2020/08/04	4	7.61	73	7.65	7.67	-69	27,915	-0.25%
2020/08/03	1	6.95	10	6.98	6.98	-9	25,929	-0.03%
2020/07/31	10	6.95	41	7.00	6.92	-31	25,913	-0.12%
2020/07/30	61	6.94	19	6.93	7.03	42	25,525	0.16%
2020/07/29	7	6.79	0	0.00	6.77	7	25,209	0.03%
2020/07/28	26	6.85	0	0.00	6.76	26	25,165	0.10%
2020/07/27	53	7.02	26	7.13	7.00	27	24,787	0.11%
2020/07/24	31	7.28	11	7.38	7.17	20	24,487	0.08%
2020/07/23	88	7.91	143	7.95	7.62	-55	23,626	-0.23%	大賣/
2020/07/22	68	7.44	49	7.42	7.70	19	21,353	0.09%
2020/07/21	42	6.98	81	6.92	7.00	-39	19,001	-0.21%
2020/07/20	10	6.58	9	6.56	6.60	1	17,841	0.01%
2020/07/17	10	6.53	0	0.00	6.49	10	17,932	0.06%
2020/07/16	0	0.00	4	6.54	6.53	-4	18,142	-0.02%
2020/07/15	10	6.62	1	6.58	6.52	9	18,305	0.05%
2020/07/14	3	6.58	4	6.54	6.53	-1	20,709	0.00%
2020/07/13	4	6.62	1	6.63	6.62	3	20,849	0.01%
2020/07/10	19	6.58	28	6.55	6.50	-9	20,971	-0.04%
2020/07/08	3	6.67	0	0.00	6.73	3	21,034	0.01%
2020/07/07	20	6.71	15	6.67	6.66	5	21,059	0.02%
2020/07/06	26	6.76	20	6.81	6.68	6	21,020	0.03%
2020/07/03	7	6.49	8	6.54	6.49	-1	20,533	0.00%
2020/07/02	0	0.00	6.6	6.51	6.55	-6.6	20,708	-0.03%
2020/07/01	1	6.52	0	0.00	6.48	1	21,032	0.00%
2020/06/30	2	6.51	0	0.00	6.48	2	21,772	0.01%
2020/06/29	2	6.55	80	6.53	6.55	-78	21,766	-0.36%
2020/06/24	0	0.00	4	6.61	6.61	-4	21,797	-0.02%
2020/06/23	2	6.60	3	6.61	6.61	-1	21,947	0.00%
2020/06/22	3	6.63	9	6.57	6.52	-6	21,870	-0.03%
2020/06/19	17	6.70	12	6.68	6.55	5	22,019	0.02%
2020/06/18	7	6.63	13	6.61	6.61	-6	21,905	-0.03%
2020/06/17	0	0.00	50	6.46	6.50	-50	21,679	-0.23%
2020/06/16	5	6.36	0	0.00	6.39	5	21,828	0.02%
2020/06/15	7	6.37	8	6.36	6.25	-1	22,250	0.00%
2020/06/12	37	6.29	13	6.28	6.33	24	22,344	0.11%
2020/06/11	121	6.44	37	6.49	6.41	84	22,477	0.37%	大買/
2020/06/10	22	6.62	90	6.62	6.60	-68	22,375	-0.30%
2020/06/09	37	6.54	38	6.55	6.50	-1	22,356	0.00%
2020/06/08	384	6.54	6.1	6.53	6.51	377.9	22,518	1.68%	大買/鉅額交易
2020/06/05	46	6.42	25	6.39	6.44	21	22,099	0.10%
2020/06/04	30	6.44	57	6.29	6.29	-27	21,715	-0.12%
2020/06/03	81	6.37	60	6.35	6.44	21	21,271	0.10%
2020/06/02	0	0.00	5	6.06	6.05	-5	19,999	-0.03%
2020/06/01	42	5.99	7.2	6.01	6.00	34.8	20,022	0.17%
2020/05/29	1	5.93	14	5.91	5.90	-13	20,127	-0.06%
2020/05/28	20	5.95	2	6.05	5.94	18	20,476	0.09%
2020/05/27	2	6.00	0	0.00	5.98	2	20,655	0.01%
2020/05/26	10	5.95	7	5.97	5.95	3	20,958	0.01%
2020/05/25	4	5.87	0	0.00	5.87	4	21,087	0.02%
2020/05/22	0	0.00	2	5.97	5.94	-2	21,169	-0.01%
2020/05/21	0	0.00	2	6.02	6.01	-2	21,345	-0.01%
2020/05/19	2	6.03	33	6.02	6.02	-31	21,398	-0.14%
2020/05/15	23	6.01	43	6.00	6.00	-20	21,490	-0.09%
2020/05/14	31	6.09	3	6.13	6.02	28	21,669	0.13%
2020/05/13	2	6.17	0	0.00	6.17	2	21,788	0.01%
2020/05/12	7	6.28	0	0.00	6.24	7	21,921	0.03%
2020/05/11	9	6.29	76	6.31	6.30	-67	21,887	-0.31%
2020/05/08	0	0.00	1	6.34	6.29	-1	21,617	0.00%
2020/05/07	0	0.00	22	6.25	6.28	-22	21,867	-0.10%
2020/05/06	0	0.00	3	6.20	6.17	-3	21,963	-0.01%
2020/05/05	2	6.22	0	0.00	6.21	2	22,112	0.01%
2020/05/04	20	6.13	2	6.13	6.19	18	22,477	0.08%
2020/04/30	2	6.35	22	6.32	6.32	-20	22,841	-0.09%
2020/04/29	0	0.00	10	6.29	6.26	-10	23,607	-0.04%
2020/04/28	6	6.22	3	6.25	6.20	3	24,198	0.01%
2020/04/27	13	6.22	6	6.26	6.24	7	25,148	0.03%
2020/04/24	1	6.10	0	0.00	6.06	1	26,845	0.00%
2020/04/23	3	6.15	0	0.00	6.09	3	27,048	0.01%
2020/04/22	3	6.01	0	0.00	6.08	3	27,149	0.01%
2020/04/21	5	6.20	7	6.06	6.02	-2	27,247	-0.01%
2020/04/20	15	6.17	22	6.17	6.13	-7	27,460	-0.03%
2020/04/17	45	6.42	23	6.43	6.20	22	28,226	0.08%
2020/04/16	20	6.21	0	0.00	6.21	20	25,867	0.08%
2020/04/15	0	0.00	4	6.31	6.28	-4	25,942	-0.02%
2020/04/14	2	6.09	4	6.09	6.12	-2	26,088	-0.01%
2020/04/13	0	0.00	10	6.04	5.98	-10	26,223	-0.04%
2020/04/10	5	5.90	5	5.88	5.92	0	26,495	0.00%
2020/04/09	0	0.00	9	5.81	5.81	-9	26,787	-0.03%
2020/04/08	0	0.00	17	5.80	5.80	-17	26,770	-0.06%
2020/04/07	20	5.73	9	5.75	5.67	11	26,755	0.04%
2020/04/06	55	5.69	45	5.76	5.64	10	26,630	0.04%
2020/04/01	34	5.62	21	5.51	5.68	13	26,499	0.05%
2020/03/31	26	5.19	0	0.00	5.18	26	25,958	0.10%
2020/03/30	0	0.00	2	5.14	5.23	-2	26,992	-0.01%
2020/03/27	1	5.39	0	0.00	5.31	1	27,042	0.00%
2020/03/26	0	0.00	20	5.25	5.26	-20	27,026	-0.07%
2020/03/25	3	5.24	25	5.21	5.25	-22	27,403	-0.08%
2020/03/24	6	5.05	0	0.00	4.94	6	28,221	0.02%
2020/03/23	30	4.88	2	4.90	4.86	28	28,658	0.10%
2020/03/20	0	0.00	10	5.08	5.10	-10	29,560	-0.03%
2020/03/19	27	4.73	0	0.00	4.66	27	30,898	0.09%
2020/03/17	2	5.13	5	5.18	5.29	-3	32,560	-0.01%
2020/03/16	22	5.52	1,300	5.51	5.49	-1,278	33,784	-3.78%	大賣/鉅額交易
2020/03/13	24	5.54	3	5.58	5.86	21	36,065	0.06%
2020/03/12	36	6.31	2	6.17	6.06	34	37,130	0.09%
2020/03/11	1	6.68	0	0.00	6.68	1	36,712	0.00%
2020/03/10	10	6.81	11	6.78	6.88	-1	36,595	0.00%
2020/03/09	805	6.91	5	6.92	6.75	800	36,532	2.19%	大買/鉅額交易
2020/03/06	500	6.96	0	0.00	6.98	500	36,555	1.37%	大買/鉅額交易
2020/03/05	6	7.11	13	7.09	7.05	-7	37,061	-0.02%
2020/03/04	1	7.02	13	7.03	7.03	-12	37,764	-0.03%
2020/03/03	0	0.00	4	6.94	6.94	-4	37,815	-0.01%
2020/03/02	12	6.52	11	6.76	6.72	1	38,050	0.00%
2020/02/27	19.3	6.70	10	6.63	6.59	9.3	37,861	0.02%
2020/02/26	15	6.89	8	6.92	6.88	7	37,698	0.02%
2020/02/25	48	6.92	33	6.94	6.97	15	37,531	0.04%
2020/02/24	12	7.07	14	7.05	7.02	-2	37,438	-0.01%
2020/02/21	5	7.13	9	7.12	7.10	-4	37,189	-0.01%
2020/02/20	0	0.00	3	7.22	7.15	-3	37,152	-0.01%
2020/02/19	2	7.20	0	0.00	7.20	2	37,098	0.01%
2020/02/18	20	7.17	8	7.17	7.15	12	37,130	0.03%
2020/02/17	4	7.09	7	7.03	7.05	-3	37,072	-0.01%
2020/02/14	22	7.28	19	7.22	7.20	3	36,933	0.01%
2020/02/13	0.3	7.31	5	7.40	7.31	-4.7	36,743	-0.01%
2020/02/12	2	7.46	1	7.47	7.48	1	36,705	0.00%
2020/02/11	12	7.48	2.2	7.47	7.48	9.8	36,739	0.03%
2020/02/10	11	7.53	19	7.55	7.50	-8	36,769	-0.02%
2020/02/07	4	7.53	1	7.59	7.51	3	36,677	0.01%
2020/02/06	4	7.64	4	7.71	7.69	0	36,776	0.00%
2020/02/05	96.7	7.65	4	7.69	7.59	92.7	37,075	0.25%
2020/02/04	11	7.72	21	7.68	7.64	-10	36,723	-0.03%
2020/02/03	25	7.21	13	7.44	7.62	12	36,309	0.03%
2020/01/31	19	7.48	2	7.53	7.50	17	35,306	0.05%
2020/01/30	34	7.56	37	7.57	7.55	-3	34,571	-0.01%
2020/01/20	51	8.41	33	8.45	8.38	18	33,423	0.05%
2020/01/17	0	0.00	25	8.16	8.18	-25	31,390	-0.08%
2020/01/16	2	8.12	1	8.10	8.11	1	31,126	0.00%
2020/01/14	2	8.16	42.2	8.15	8.12	-40.2	30,873	-0.13%
2020/01/13	1	8.13	70	8.11	8.14	-69	30,454	-0.23%
2020/01/10	5	7.88	29	7.88	7.85	-24	29,976	-0.08%
2020/01/09	32	7.81	20	7.85	7.77	12	29,873	0.04%
2020/01/08	18	7.76	43	7.78	7.81	-25	29,742	-0.08%
2020/01/07	32	7.85	10	7.88	7.84	22	29,419	0.07%
2020/01/06	39	7.84	333	7.93	7.80	-294	29,317	-1.00%	大賣/鉅額交易
2020/01/03	10	7.97	26	8.06	8.01	-16	29,171	-0.05%
2020/01/02	0.2	8.06	0	0.00	8.09	0.2	28,748	0.00%
2019/12/31	8	8.11	0	0.00	8.09	8	28,571	0.03%
2019/12/30	0	0.00	9	8.07	8.09	-9	28,388	-0.03%
2019/12/27	19	8.10	51	8.13	8.09	-32	28,294	-0.11%
2019/12/26	10	8.06	6	8.09	8.06	4	28,025	0.01%
2019/12/25	24	8.16	23	8.15	8.09	1	27,904	0.00%
2019/12/24	2	8.03	9	7.95	7.95	-7	27,107	-0.03%
2019/12/23	8	8.03	23	7.98	7.96	-15	27,090	-0.06%
2019/12/20	5	7.97	26	7.97	7.95	-21	27,025	-0.08%
2019/12/19	21.5	7.93	23	7.95	7.85	-1.5	26,617	-0.01%
2019/12/18	20	8.11	27	8.13	8.10	-7	25,626	-0.03%
2019/12/17	49	8.08	70	8.10	8.07	-21	25,955	-0.08%
2019/12/16	12	8.18	18	8.17	8.21	-6	25,081	-0.02%
2019/12/13	13	7.88	47	7.87	7.97	-34	23,446	-0.15%
2019/12/12	19	7.68	24.1	7.68	7.69	-5.1	21,940	-0.02%
2019/12/11	28	7.69	18	7.71	7.67	10	21,286	0.05%
2019/12/10	68	7.54	98	7.46	7.61	-30	19,895	-0.15%
2019/12/09	137	7.06	159	7.04	7.00	-22	17,308	-0.13%	大買/大賣/
2019/12/06	0	0.00	4.1	6.73	6.74	-4.1	16,008	-0.03%
2019/12/05	0	0.00	18	6.73	6.71	-18	15,974	-0.11%
2019/12/04	2	6.73	10	6.75	6.76	-8	16,171	-0.05%
2019/12/03	0	0.00	5	6.66	6.73	-5	16,323	-0.03%
2019/12/02	2	6.82	0	0.00	6.75	2	16,617	0.01%
2019/11/29	24	6.79	27	6.83	6.87	-3	16,172	-0.02%
2019/11/28	9	6.72	42	6.71	6.71	-33	15,527	-0.21%
2019/11/27	73	6.75	14	6.70	6.69	59	15,853	0.37%
2019/11/26	0	0.00	2	6.58	6.52	-2	15,658	-0.01%
2019/11/25	10	6.53	30	6.52	6.56	-20	15,643	-0.13%
2019/11/22	2	6.44	0	0.00	6.44	2	15,897	0.01%
2019/11/21	22	6.42	4	6.45	6.42	18	17,061	0.11%
2019/11/19	10	6.46	8	6.52	6.47	2	17,520	0.01%
2019/11/18	0	0.00	1	6.44	6.48	-1	17,621	-0.01%
2019/11/15	18	6.51	3	6.51	6.45	15	17,850	0.08%
2019/11/14	2	6.38	10	6.36	6.36	-8	18,062	-0.04%
2019/11/13	1	6.41	0	0.00	6.39	1	18,322	0.01%
2019/11/11	25	6.50	2	6.47	6.47	23	18,280	0.13%
2019/11/08	10	6.69	0	0.00	6.67	10	18,110	0.06%
2019/11/07	47	6.77	47	6.73	6.73	0	18,185	0.00%
2019/11/06	6	6.68	13	6.77	6.74	-7	18,870	-0.04%
2019/11/05	5	6.78	11	6.76	6.73	-6	18,706	-0.03%
2019/11/04	10	6.74	37	6.76	6.73	-27	18,606	-0.15%
2019/11/01	6	6.53	15	6.54	6.50	-9	18,372	-0.05%
2019/10/31	0	0.00	34	6.52	6.48	-34	18,537	-0.18%
2019/10/30	33	6.56	0	0.00	6.54	33	18,554	0.18%
2019/10/29	5	6.56	4.5	6.61	6.54	0.5	18,676	0.00%
2019/10/28	0	0.00	10	6.57	6.54	-10	18,937	-0.05%
2019/10/25	5.2	6.55	0	0.00	6.56	5.2	19,303	0.03%
2019/10/23	1	6.58	5	6.61	6.57	-4	19,625	-0.02%
2019/10/22	0	0.00	15	6.68	6.68	-15	19,620	-0.08%
2019/10/21	0	0.00	3	6.60	6.63	-3	19,523	-0.02%
2019/10/18	12	6.51	0	0.00	6.63	12	19,439	0.06%
2019/10/17	0	0.00	10	6.56	6.54	-10	18,999	-0.05%
2019/10/16	0	0.00	39	6.55	6.52	-39	19,131	-0.20%
2019/10/15	20	6.47	1	6.51	6.46	19	19,542	0.10%
2019/10/14	23	6.59	0	0.00	6.52	23	19,582	0.12%
2019/10/09	14	6.57	16	6.59	6.50	-2	19,373	-0.01%
2019/10/08	4	6.43	3	6.45	6.41	1	19,070	0.01%
2019/10/07	16	6.50	0	0.00	6.46	16	19,238	0.08%
2019/10/04	10	6.46	8	6.44	6.48	2	19,232	0.01%
2019/10/03	2	6.42	0	0.00	6.42	2	19,183	0.01%
2019/10/02	12	6.41	226	6.37	6.39	-214	19,195	-1.11%	大賣/鉅額交易
2019/10/01	0	0.00	1	6.47	6.45	-1	19,429	-0.01%
2019/09/27	9	6.50	0	0.00	6.40	9	19,316	0.05%
2019/09/26	3	6.69	0.4	6.65	6.65	2.6	19,035	0.01%
2019/09/25	12	6.69	2	6.68	6.69	10	19,030	0.05%
2019/09/24	7	6.86	0	0.00	6.81	7	18,963	0.04%
2019/09/23	44	6.88	4	6.89	6.87	40	18,918	0.21%
2019/09/20	11	6.99	72	6.98	6.93	-61	18,837	-0.32%
2019/09/19	2	6.71	1	6.80	6.76	1	17,876	0.01%
2019/09/17	224	6.93	5	6.87	6.85	219	19,106	1.15%	大買/鉅額交易
2019/09/16	5	6.90	1	6.90	6.90	4	19,678	0.02%
2019/09/12	0	0.00	2	6.84	6.87	-2	19,583	-0.01%
2019/09/11	5	6.87	6	6.81	6.86	-1	19,568	-0.01%
2019/09/10	2	6.76	3	6.74	6.80	-1	19,464	-0.01%
2019/09/09	6	6.90	3	6.96	6.87	3	19,204	0.02%
2019/09/06	18	6.92	7	6.89	6.92	11	19,110	0.06%
2019/09/05	35	6.89	15	6.85	6.84	20	18,892	0.11%
2019/09/04	26	6.91	4	6.86	6.87	22	18,593	0.12%
2019/09/03	3	6.73	2	6.71	6.70	1	18,201	0.01%
2019/09/02	4	6.72	6.1	6.74	6.73	-2.1	18,129	-0.01%
2019/08/30	17	6.71	87.6	6.76	6.70	-70.6	18,010	-0.39%
2019/08/29	8	6.62	15	6.67	6.64	-7	17,498	-0.04%
2019/08/28	2	6.51	2	6.49	6.47	0	17,109	0.00%
2019/08/27	14	6.50	127	6.53	6.47	-113	17,008	-0.66%	大賣/鉅額交易
2019/08/26	141	6.54	155	6.55	6.63	-14	16,624	-0.08%	大買/大賣/
2019/08/23	32	6.24	4	6.34	6.34	28	15,532	0.18%
2019/08/21	12	6.26	0	0.00	6.22	12	15,165	0.08%
2019/08/20	1	6.21	5	6.21	6.14	-4	15,103	-0.03%
2019/08/19	0	0.00	12	6.23	6.22	-12	15,039	-0.08%
2019/08/16	10	6.12	7	6.12	6.08	3	14,795	0.02%
2019/08/15	3	5.87	2	5.91	5.88	1	14,517	0.01%
2019/08/14	4	6.09	0	0.00	5.98	4	14,555	0.03%
2019/08/13	24	6.04	0	0.00	6.01	24	14,566	0.16%
2019/08/12	12	6.10	6	6.11	6.08	6	14,659	0.04%
2019/08/08	11	6.16	40	6.26	6.32	-29	14,633	-0.20%
2019/08/07	6	5.86	5	5.77	5.77	1	13,978	0.01%
2019/08/06	13	5.77	7	5.76	5.87	6	14,341	0.04%
2019/08/05	19	6.02	0	0.00	5.99	19	14,338	0.13%
2019/08/02	15	6.37	32	6.37	6.31	-17	14,207	-0.12%
2019/08/01	4	6.55	0	0.00	6.54	4	14,196	0.03%
2019/07/31	2	6.68	3	6.63	6.64	-1	14,184	-0.01%
2019/07/30	18	6.72	15	6.67	6.61	3	14,176	0.02%
2019/07/29	10	6.84	13	6.90	6.95	-3	14,538	-0.02%
2019/07/26	25.4	6.79	60	6.88	6.80	-34.6	14,257	-0.24%
2019/07/25	4	6.91	9	6.96	6.91	-5	14,062	-0.04%
2019/07/24	0	0.00	4	6.97	6.96	-4	14,087	-0.03%
2019/07/23	3	6.89	1	6.89	6.92	2	14,179	0.01%
2019/07/22	8	6.93	19	6.91	6.90	-11	14,373	-0.08%
2019/07/19	6.1	6.92	2	6.89	6.89	4.1	14,872	0.03%
2019/07/18	18	6.91	8	6.92	6.88	10	15,365	0.07%
2019/07/17	217	6.98	33	7.05	7.06	184	15,473	1.19%	大買/鉅額交易
2019/07/16	4	6.84	3	6.87	6.86	1	15,240	0.01%
2019/07/12	6	6.88	2	6.84	6.83	4	16,124	0.02%
2019/07/11	16	6.88	6	6.91	6.90	10	16,874	0.06%
2019/07/10	9	6.76	3	6.78	6.73	6	18,928	0.03%
2019/07/09	3	6.73	0	0.00	6.72	3	20,312	0.01%
2019/07/08	5	6.77	2.4	6.78	6.76	2.6	21,471	0.01%
2019/07/05	10	6.79	199	6.81	6.80	-189	21,866	-0.86%	大賣/鉅額交易
2019/07/04	3	6.65	2	6.67	6.67	1	22,271	0.00%
2019/07/03	0	0.00	5	6.61	6.65	-5	23,432	-0.02%
2019/07/02	2	6.62	1	6.60	6.62	1	23,905	0.00%
2019/07/01	33	6.68	0	0.00	6.65	33	24,321	0.14%
2019/06/28	5	6.62	0	0.00	6.60	5	24,220	0.02%
2019/06/27	270	6.62	8	6.63	6.65	262	24,175	1.08%	大買/鉅額交易
2019/06/26	7	6.57	5	6.58	6.58	2	24,048	0.01%
2019/06/25	18	6.53	12	6.65	6.52	6	24,253	0.02%
2019/06/24	56	6.54	3	6.57	6.56	53	23,653	0.22%
2019/06/21	115	6.78	7	6.78	6.69	108	22,892	0.47%	大買/鉅額交易
2019/06/20	16	6.77	8	6.77	6.78	8	22,248	0.04%
2019/06/19	16	6.79	8	6.75	6.75	8	22,239	0.04%
2019/06/18	18	6.72	10	6.70	6.69	8	22,123	0.04%
2019/06/17	7	6.76	0	0.00	6.71	7	22,057	0.03%
2019/06/13	3	6.81	0	0.00	6.79	3	21,975	0.01%
2019/06/12	3	6.90	0	0.00	6.84	3	21,930	0.01%
2019/06/11	22	6.90	0	0.00	6.87	22	21,971	0.10%
2019/06/05	18	6.94	2	7.01	6.91	16	21,802	0.07%
2019/06/04	0	0.00	6	6.97	6.97	-6	21,758	-0.03%
2019/05/30	20	6.79	0	0.00	6.90	20	21,795	0.09%
2019/05/29	4	6.78	2	6.80	6.82	2	21,741	0.01%
2019/05/28	2	6.83	0	0.00	6.70	2	21,749	0.01%
2019/05/27	3	6.83	0	0.00	6.81	3	21,716	0.01%
2019/05/24	18	6.91	10	6.91	6.89	8	21,798	0.04%
2019/05/23	26	6.80	9	6.83	6.78	17	21,665	0.08%
2019/05/22	0	0.00	5	6.90	6.89	-5	21,596	-0.02%
2019/05/21	14	6.89	0	0.00	6.87	14	21,603	0.06%
2019/05/20	15	6.88	0	0.00	6.82	15	21,421	0.07%
2019/05/17	0	0.00	11	6.88	6.86	-11	21,277	-0.05%
2019/05/16	17	7.00	10	6.92	6.90	7	21,168	0.03%
2019/05/15	15	7.14	6	7.21	7.08	9	20,990	0.04%
2019/05/14	27	7.05	15	7.04	7.07	12	20,775	0.06%
2019/05/13	6	6.97	40	6.91	6.89	-34	20,399	-0.17%
2019/05/10	6	7.07	3	7.16	7.06	3	20,230	0.01%
2019/05/09	32	7.09	9	7.08	7.06	23	20,315	0.11%
2019/05/08	7	7.22	0	0.00	7.24	7	20,130	0.03%
2019/05/07	3	7.40	3	7.44	7.37	0	20,084	0.00%
2019/05/06	79	7.44	2	7.48	7.33	77	20,029	0.38%
2019/05/03	2	7.98	25	7.92	7.89	-23	19,421	-0.12%
2019/05/02	31	7.98	0	0.00	7.95	31	19,321	0.16%
2019/04/30	9	7.98	5	7.99	7.99	4	19,213	0.02%
2019/04/29	26	8.03	13	8.07	7.94	13	19,116	0.07%
2019/04/26	20	8.10	11	8.05	8.03	9	18,914	0.05%
2019/04/25	2	8.11	51	8.25	8.17	-49	18,673	-0.26%
2019/04/24	34	8.22	7	8.20	8.10	27	18,141	0.15%
2019/04/23	8	8.02	1	8.06	8.07	7	17,628	0.04%
2019/04/22	47	8.18	15	8.12	8.11	32	17,296	0.19%
2019/04/19	9	8.15	1	8.14	8.22	8	16,989	0.05%
2019/04/18	37	8.12	18	8.15	8.08	19	16,761	0.11%
2019/04/17	11	8.35	11	8.38	8.36	0	16,042	0.00%
2019/04/16	55	8.43	37	8.28	8.22	18	15,284	0.12%
2019/04/15	29	7.93	103	8.16	8.30	-74	13,253	-0.56%	大賣/
2019/04/12	9	7.36	40	7.36	7.55	-31	11,916	-0.26%
2019/04/11	14	7.22	20	7.25	7.18	-6	10,861	-0.06%
2019/04/10	34	7.13	36	7.24	7.25	-2	10,400	-0.02%
2019/04/09	41	7.21	68	7.21	7.19	-27	9,776	-0.28%
2019/04/08	5	6.87	34	6.97	6.98	-29	8,706	-0.33%
2019/04/03	40.4	6.67	6	6.64	6.63	34.4	8,321	0.41%
2019/04/02	20	6.79	0	0.00	6.77	20	8,031	0.25%
2019/04/01	30	6.82	1	6.82	6.80	29	8,208	0.35%
2019/03/29	4	6.83	2	6.82	6.82	2	8,166	0.02%
2019/03/28	2.2	6.77	8	6.82	6.77	-5.8	8,454	-0.07%
2019/03/27	1	6.99	2	6.98	6.97	-1	8,275	-0.01%
2019/03/26	5.8	7.02	1	7.03	6.99	4.8	8,348	0.06%
2019/03/20	5	6.95	0	0.00	6.92	5	8,401	0.06%
2019/03/19	11	6.92	0	0.00	6.92	11	8,461	0.13%
2019/03/15	1	6.90	30	6.89	6.90	-29	8,563	-0.34%
2019/03/14	2	6.87	0	0.00	6.86	2	8,593	0.02%
2019/03/13	8	7.02	0	0.00	6.98	8	8,621	0.09%
2019/03/12	2	7.07	1	7.07	7.07	1	8,664	0.01%
2019/03/11	6	7.04	0	0.00	7.05	6	8,721	0.07%
2019/03/08	3	7.07	0	0.00	7.08	3	8,881	0.03%
2019/03/07	10	7.11	16	7.10	7.10	-6	9,001	-0.07%
2019/03/06	3	7.05	3	7.06	7.04	0	9,016	0.00%
2019/03/05	1	7.01	0	0.00	7.03	1	9,080	0.01%
2019/02/27	3	6.95	5	7.03	7.09	-2	9,228	-0.02%
2019/02/25	6	7.02	13	7.05	7.08	-7	9,346	-0.07%
2019/02/21	0	0.00	10	6.95	6.94	-10	9,283	-0.11%
2019/02/20	0	0.00	5	6.84	6.90	-5	9,222	-0.05%
2019/02/18	0	0.00	1.2	6.76	6.76	-1.2	9,273	-0.01%
2019/02/15	24	6.71	10	6.71	6.71	14	9,337	0.15%
2019/02/14	0	0.00	2	6.83	6.80	-2	9,319	-0.02%
2019/02/13	2	6.78	0.6	6.78	6.81	1.4	9,327	0.02%
2019/02/12	2	6.76	6	6.71	6.76	-4	9,323	-0.04%
2019/02/11	7	6.83	0	0.00	6.81	7	9,395	0.07%
2019/01/30	17.3	6.89	10	7.04	6.85	7.3	9,401	0.08%
2019/01/29	10	7.08	0	0.00	7.10	10	9,179	0.11%
2019/01/28	0.2	7.01	0	0.00	7.01	0.2	9,123	0.00%
2019/01/24	0	0.00	8	7.16	7.06	-8	9,162	-0.09%
2019/01/23	5	7.01	3	7.12	7.12	2	9,194	0.02%
2019/01/21	0	0.00	7	7.05	7.05	-7	9,292	-0.08%
2019/01/17	5	6.99	0	0.00	7.00	5	9,624	0.05%
2019/01/15	0	0.00	3	6.86	6.96	-3	10,047	-0.03%
2019/01/14	0	0.00	0	6.79	6.79	0	10,099	0.00%
2019/01/11	3.2	6.88	10	6.88	6.89	-6.8	10,232	-0.07%
2019/01/10	5.2	6.91	0	0.00	6.92	5.2	10,222	0.05%
2019/01/08	0.2	6.93	0	0.00	6.95	0.2	10,281	0.00%
2019/01/07	0	0.00	14	7.21	7.09	-14	10,323	-0.14%
2019/01/04	0	0.00	2	7.07	7.09	-2	10,436	-0.02%
2019/01/03	0	0.00	3	7.07	7.05	-3	10,897	-0.03%
2019/01/02	0	0.00	4	7.15	6.97	-4	10,887	-0.04%
2018/12/28	2	6.94	36	6.99	7.04	-34	10,969	-0.31%
2018/12/27	1	6.92	7.1	6.91	6.89	-6.1	11,033	-0.06%
2018/12/26	0	0.00	1	6.65	6.70	-1	11,062	-0.01%
2018/12/25	26	6.55	4	6.55	6.48	22	11,364	0.19%
2018/12/24	7.2	6.61	0	0.00	6.69	7.2	11,319	0.06%
2018/12/22	1	6.74	0	0.00	6.73	1	11,196	0.01%
2018/12/21	17.2	6.66	0	0.00	6.80	17.2	11,297	0.15%
2018/12/20	8.1	6.91	0.1	6.87	6.87	8	11,011	0.07%
2018/12/19	7	7.02	0	0.00	7.00	7	10,936	0.06%
2018/12/18	3	7.04	0	0.00	7.06	3	10,883	0.03%
2018/12/17	20	7.10	0	0.00	7.09	20	10,854	0.18%
2018/12/14	0	0.00	20	7.19	7.12	-20	10,925	-0.18%
2018/12/13	1	7.12	1	7.13	7.12	0	10,896	0.00%
2018/12/11	2	7.12	0	0.00	7.11	2	10,949	0.02%
2018/12/10	6	7.12	0	0.00	7.11	6	10,934	0.05%
2018/12/07	0	0.00	1	7.31	7.30	-1	10,875	-0.01%
2018/12/06	3	7.32	1	7.30	7.23	2	10,995	0.02%
2018/12/05	6	7.48	7	7.50	7.43	-1	11,440	-0.01%
2018/12/04	1	7.55	0	0.00	7.55	1	11,794	0.01%
2018/12/03	2	7.54	27	7.60	7.60	-25	11,877	-0.21%
2018/11/30	2	7.46	5	7.44	7.46	-3	11,793	-0.03%
2018/11/27	0	0.00	3	7.45	7.45	-3	11,455	-0.03%
2018/11/26	0	0.00	18	7.40	7.40	-18	11,374	-0.16%
2018/11/23	0	0.00	12	7.40	7.34	-12	11,474	-0.10%
2018/11/22	12	7.35	39	7.32	7.33	-27	11,384	-0.24%
2018/11/21	0	0.00	8	7.23	7.24	-8	11,270	-0.07%
2018/11/20	0	0.00	30	7.07	7.13	-30	11,140	-0.27%
2018/11/19	35	7.18	4	7.19	7.15	31	11,173	0.28%
2018/11/16	0	0.00	2	7.15	7.15	-2	11,202	-0.02%
2018/11/15	0	0.00	5	7.10	7.10	-5	11,186	-0.04%
2018/11/14	20	7.12	20	7.07	7.10	0	11,202	0.00%
2018/11/13	10	7.03	17	7.02	7.09	-7	11,245	-0.06%
2018/11/12	0	0.00	4	7.08	7.09	-4	11,287	-0.04%
2018/11/09	2	7.06	0	0.00	7.07	2	11,447	0.02%
2018/11/08	5	7.16	5	7.18	7.13	0	11,687	0.00%
2018/11/07	5	7.05	0	0.00	7.04	5	11,643	0.04%
2018/11/06	4	7.04	0	0.00	6.95	4	11,855	0.03%
2018/11/05	11	6.92	1	6.94	6.94	10	11,993	0.08%
2018/11/01	0	0.00	8	6.92	6.92	-8	12,480	-0.06%
2018/10/31	0	0.00	2	6.74	6.80	-2	12,840	-0.02%
2018/10/26	14	6.55	23	6.61	6.55	-9	13,196	-0.07%
2018/10/25	25	6.69	0	0.00	6.60	25	13,221	0.19%
2018/10/24	0	0.00	14	7.14	6.95	-14	13,173	-0.11%
2018/10/22	8	7.08	19	7.13	6.95	-11	13,146	-0.08%
2018/10/19	5	6.99	0	0.00	7.04	5	13,138	0.04%
2018/10/18	10	7.07	0	0.00	7.05	10	13,046	0.08%
2018/10/17	15	7.15	26	7.18	7.10	-11	13,119	-0.08%
2018/10/16	0	0.00	14	7.09	7.05	-14	13,141	-0.11%
2018/10/15	7	6.97	1	7.01	7.00	6	13,152	0.05%
2018/10/12	6	6.97	13	7.00	7.00	-7	13,076	-0.05%
2018/10/11	41	6.61	13	6.75	6.61	28	12,800	0.22%
2018/10/09	0	0.00	2	7.22	7.20	-2	12,305	-0.02%
2018/10/08	0	0.00	2	7.28	7.27	-2	12,223	-0.02%
2018/10/05	9	7.17	0	0.00	7.15	9	12,104	0.07%
2018/10/04	7	7.17	13	7.24	7.23	-6	11,939	-0.05%
2018/10/03	37	7.15	0	0.00	7.13	37	11,871	0.31%
2018/10/02	8	7.33	1	7.31	7.31	7	11,714	0.06%
2018/10/01	20	7.44	0	0.00	7.45	20	12,016	0.17%
2018/09/28	2	7.52	0	0.00	7.53	2	12,064	0.02%
2018/09/26	2	7.54	0	0.00	7.53	2	12,454	0.02%
2018/09/25	12	7.51	0	0.00	7.51	12	12,652	0.09%
2018/09/21	2	7.44	0	0.00	7.45	2	12,756	0.02%
2018/09/20	10.3	7.44	0	0.00	7.39	10.3	12,786	0.08%
2018/09/19	11	7.58	0	0.00	7.55	11	12,888	0.09%
2018/09/18	4	7.56	36	7.61	7.55	-32	12,984	-0.25%
2018/09/17	5	7.81	1	7.81	7.77	4	12,986	0.03%
2018/09/14	5	7.83	9	7.82	7.88	-4	13,046	-0.03%
2018/09/13	15	7.79	0	0.00	7.75	15	13,361	0.11%
2018/09/12	1	7.84	14	7.71	7.83	-13	13,476	-0.10%
2018/09/11	14	7.71	31	7.80	7.89	-17	13,576	-0.13%
2018/09/10	28	7.56	2	7.40	7.28	26	13,606	0.19%
2018/09/07	25	8.00	10	8.02	7.93	15	14,714	0.10%
2018/09/06	15	8.13	0	0.00	8.11	15	14,729	0.10%
2018/09/05	2	8.21	0	0.00	8.20	2	14,781	0.01%
2018/09/04	10	8.20	0	0.00	8.26	10	14,923	0.07%
2018/09/03	22	8.21	10	8.19	8.18	12	15,074	0.08%
2018/08/31	2	8.18	0	0.00	8.21	2	15,494	0.01%
2018/08/30	27	8.24	21	8.29	8.22	6	16,127	0.04%
2018/08/29	9	8.19	0	0.00	8.19	9	16,757	0.05%
2018/08/28	0	0.00	3	8.19	8.22	-3	17,185	-0.02%
2018/08/27	5	8.19	0	0.00	8.20	5	17,409	0.03%
2018/08/24	4	8.17	0	0.00	8.15	4	17,525	0.02%
2018/08/23	17	8.20	11	8.20	8.20	6	17,666	0.03%
2018/08/22	1	8.19	13	8.19	8.19	-12	17,862	-0.07%
2018/08/21	2	8.16	3	8.15	8.17	-1	18,129	-0.01%
2018/08/20	4	8.20	6	8.21	8.16	-2	18,585	-0.01%
2018/08/17	2	8.26	0	8.20	8.20	2	18,653	0.01%
2018/08/16	17	8.13	0	0.00	8.13	17	18,692	0.09%
2018/08/15	15	8.29	0	0.00	8.25	15	19,092	0.08%
2018/08/14	12	8.46	0	0.00	8.53	12	18,960	0.06%
2018/08/13	4	8.47	0	0.00	8.45	4	19,240	0.02%
2018/08/10	19	8.78	0	0.00	8.73	19	19,143	0.10%
2018/08/09	37	8.95	5	9.01	8.91	32	19,047	0.17%
2018/08/08	4	9.30	64	9.21	9.20	-60	18,889	-0.32%
2018/08/07	1	9.11	9	9.20	9.24	-8	18,865	-0.04%
2018/08/06	71	9.04	26	9.05	9.03	45	18,707	0.24%
2018/08/03	0	0.00	2	8.78	8.84	-2	18,590	-0.01%
2018/08/02	5.2	8.78	0	0.00	8.76	5.2	18,728	0.03%
2018/08/01	24	8.97	2	8.98	8.95	22	19,057	0.12%
2018/07/31	5	8.88	6	8.87	8.93	-1	19,623	-0.01%
2018/07/30	53	8.81	21	8.85	8.80	32	19,531	0.16%
2018/07/26	2	8.70	1	8.66	8.64	1	19,405	0.01%
2018/07/24	0	0.00	3.4	8.71	8.62	-3.4	19,513	-0.02%
2018/07/23	0	0.00	15	8.67	8.66	-15	19,652	-0.08%
2018/07/20	5	8.61	0	0.00	8.64	5	19,833	0.03%
2018/07/19	2	8.58	0	0.00	8.58	2	20,017	0.01%
2018/07/18	1	8.65	6	8.73	8.65	-5	20,852	-0.02%
2018/07/16	2	8.68	0	8.66	8.66	2	21,358	0.01%
2018/07/13	4	8.69	0	0.00	8.70	4	21,640	0.02%
2018/07/11	2.7	8.66	0	0.00	8.64	2.7	22,267	0.01%
2018/07/10	21	8.79	0	0.00	8.72	21	22,788	0.09%
2018/07/09	2	8.83	12	8.78	8.90	-10	22,913	-0.04%
2018/07/06	3	8.47	2	8.36	8.45	1	22,667	0.00%
2018/07/05	3	8.51	0	0.00	8.35	3	22,983	0.01%
2018/07/04	3	9.02	2	9.02	8.95	1	23,252	0.00%
2018/07/03	10	9.00	0	0.00	8.95	10	23,874	0.04%
2018/07/02	16	9.17	0	0.00	9.15	16	23,928	0.07%
2018/06/29	5	9.10	9	9.13	9.11	-4	23,806	-0.02%
2018/06/28	8	9.04	12	9.04	9.00	-4	23,748	-0.02%
2018/06/27	1	9.20	26	9.17	9.15	-25	23,673	-0.11%
2018/06/26	0	0.00	16	9.25	9.22	-16	23,587	-0.07%
2018/06/25	11	9.38	4	9.43	9.34	7	23,583	0.03%
2018/06/22	28	9.45	21	9.53	9.33	7	23,784	0.03%
2018/06/21	1	9.70	32	9.78	9.69	-31	23,659	-0.13%
2018/06/20	23	9.79	28	9.82	9.75	-5	23,820	-0.02%
2018/06/19	77	9.89	7	9.89	9.81	70	23,979	0.29%
2018/06/15	30	10.05	66.5	9.88	9.80	-36.5	23,618	-0.15%
2018/06/14	2	9.71	1	9.69	9.67	1	22,852	0.00%
2018/06/13	2	9.72	0	0.00	9.69	2	23,541	0.01%
2018/06/12	0	0.00	3	9.74	9.73	-3	24,042	-0.01%
2018/06/11	1	9.72	0	0.00	9.72	1	25,466	0.00%
2018/06/08	48	9.74	36	9.78	9.65	12	25,771	0.05%
2018/06/07	28	9.80	13	9.82	9.63	15	25,368	0.06%
2018/06/06	25	9.88	40	9.95	9.80	-15	24,828	-0.06%
2018/06/05	9	9.52	25	9.60	9.73	-16	24,236	-0.07%
2018/06/04	12	9.47	30	9.52	9.50	-18	24,143	-0.07%
2018/06/01	0	0.00	8	9.36	9.33	-8	23,931	-0.03%
2018/05/31	0	0.00	2	9.34	9.33	-2	23,889	-0.01%
2018/05/30	7	9.21	0	0.00	9.23	7	23,776	0.03%
2018/05/29	13	9.38	6	9.39	9.41	7	23,576	0.03%
2018/05/28	25	9.32	28	9.27	9.31	-3	23,418	-0.01%
2018/05/25	3	9.01	5.5	9.05	9.04	-2.5	22,963	-0.01%
2018/05/23	8	9.04	31	9.14	8.96	-23	23,005	-0.10%
2018/05/22	10	8.82	3	8.80	8.80	7	22,527	0.03%
2018/05/21	14	8.82	11	8.79	8.77	3	22,669	0.01%
2018/05/18	6	8.68	0	0.00	8.66	6	22,566	0.03%
2018/05/17	1	8.66	0	0.00	8.64	1	22,655	0.00%
2018/05/16	0	0.00	26.9	8.67	8.64	-26.9	22,841	-0.12%
2018/05/15	0	0.00	5	8.74	8.67	-5	23,104	-0.02%
2018/05/14	5	8.61	0	0.00	8.60	5	23,887	0.02%
2018/05/11	5	8.77	7	8.72	8.76	-2	24,032	-0.01%
2018/05/10	0	0.00	31	8.62	8.51	-31	24,054	-0.13%
2018/05/09	13	8.67	25	8.71	8.64	-12	24,470	-0.05%
2018/05/08	14	8.47	51	8.58	8.75	-37	24,343	-0.15%
2018/05/07	0	0.00	4	8.23	8.20	-4	24,920	-0.02%
2018/05/03	0	0.00	5	8.17	8.15	-5	25,350	-0.02%
2018/05/02	2	8.27	6.1	8.21	8.23	-4.1	25,765	-0.02%
2018/04/30	13	8.16	5	8.19	8.20	8	26,080	0.03%
2018/04/27	25	8.06	7	8.05	8.05	18	26,331	0.07%
2018/04/26	20	8.12	0	0.00	8.00	20	26,628	0.08%
2018/04/25	9	8.13	58	8.16	8.20	-49	26,705	-0.18%
2018/04/24	17	8.07	11	8.12	8.06	6	27,133	0.02%
2018/04/23	7	8.58	1	8.76	8.50	6	27,430	0.02%
2018/04/20	1	8.86	11	8.89	8.89	-10	28,931	-0.03%
2018/04/19	0	0.00	13	9.01	9.04	-13	28,878	-0.05%
2018/04/18	15	8.86	37	8.91	8.84	-22	28,886	-0.08%
2018/04/17	25	8.76	11	8.78	8.80	14	28,693	0.05%
2018/04/16	43	8.85	11	8.89	8.75	32	28,441	0.11%
2018/04/13	132	9.07	0	9.05	9.05	132	28,272	0.47%	大買/鉅額交易
2018/04/12	13	9.22	0	0.00	9.20	13	28,053	0.05%
2018/04/11	21	9.39	12	9.37	9.35	9	27,954	0.03%
2018/04/10	10	9.20	11	9.20	9.22	-1	28,046	0.00%
2018/04/09	43	9.53	2	9.49	9.46	41	27,708	0.15%
2018/04/03	17	9.95	30	9.98	9.92	-13	26,999	-0.05%
2018/04/02	1	10.05	1	10.05	10.05	0	26,887	0.00%
2018/03/30	0	0.00	1	10.10	10.15	-1	27,140	0.00%
2018/03/29	10	10.10	35	10.09	10.05	-25	27,228	-0.09%
2018/03/28	6	10.06	1	10.05	10.05	5	27,285	0.02%
2018/03/27	1	10.20	10	10.25	10.20	-9	27,469	-0.03%
2018/03/23	7	10.05	0	0.00	10.10	7	27,298	0.03%
2018/03/22	33	10.35	3	10.43	10.30	30	27,279	0.11%
2018/03/21	12	10.31	2	10.40	10.30	10	27,103	0.04%
2018/03/20	12	10.35	32	10.45	10.35	-20	27,130	-0.07%
2018/03/19	24	10.35	12	10.27	10.35	12	26,791	0.04%
2018/03/16	4	10.49	10	10.61	10.60	-6	26,265	-0.02%
2018/03/15	62	10.21	81	10.54	10.60	-19	25,961	-0.07%
2018/03/14	1	10.00	115	10.06	10.15	-114	24,901	-0.46%	大賣/鉅額交易
2018/03/13	0	0.00	11	9.90	9.90	-11	26,175	-0.04%
2018/03/12	10	9.89	0	0.00	9.88	10	26,392	0.04%
2018/03/09	28	9.92	20	9.91	9.91	8	26,654	0.03%
2018/03/08	21	10.14	3	10.05	10.05	18	26,697	0.07%
2018/03/07	0	0.00	10	9.87	9.87	-10	26,649	-0.04%
2018/03/06	10	9.89	0	0.00	9.88	10	27,383	0.04%
2018/03/05	2	9.98	0	0.00	9.92	2	28,947	0.01%
2018/03/02	1	9.93	0	0.00	9.94	1	29,154	0.00%
2018/03/01	4	9.99	22	9.99	10.00	-18	29,672	-0.06%
2018/02/27	32	9.99	10	10.05	10.05	22	29,812	0.07%
2018/02/26	10	10.00	0	0.00	9.98	10	30,146	0.03%
2018/02/23	10	10.00	1	10.00	10.00	9	30,385	0.03%
2018/02/22	18	10.00	5	10.05	10.05	13	30,855	0.04%
2018/02/21	3	10.10	23.1	10.10	10.10	-20.1	31,707	-0.06%
2018/02/12	3	10.15	13	10.10	10.05	-10	32,517	-0.03%
2018/02/09	34	9.79	0	0.00	9.87	34	34,076	0.10%
2018/02/08	10	9.96	0	0.00	9.95	10	34,785	0.03%
2018/02/07	42	9.97	6	10.02	9.87	36	34,968	0.10%
2018/02/06	96	9.93	27	10.10	9.62	69	35,483	0.19%
2018/02/05	2	10.30	4	10.35	10.40	-2	35,317	-0.01%
2018/02/02	15	10.63	0	0.00	10.65	15	35,985	0.04%
2018/02/01	15	10.88	15	10.83	10.70	0	37,578	0.00%
2018/01/31	15	10.62	2	10.55	10.65	13	38,486	0.03%
2018/01/30	76	10.88	16	10.86	10.70	60	39,457	0.15%
2018/01/29	7	10.64	0	0.00	10.80	7	39,080	0.02%
2018/01/26	1	10.55	4	10.58	10.55	-3	39,962	-0.01%
2018/01/24	4	10.60	12	10.66	10.65	-8	41,877	-0.02%
2018/01/23	5.7	10.48	10	10.50	10.45	-4.3	41,915	-0.01%
2018/01/22	7	10.76	21	10.72	10.65	-14	41,961	-0.03%
2018/01/19	2	10.55	23	10.51	10.50	-21	42,084	-0.05%
2018/01/18	56	10.71	89	10.47	10.40	-33	42,059	-0.08%
2018/01/17	5	10.79	49	10.81	10.70	-44	41,748	-0.11%
2018/01/16	96	10.84	154	10.87	10.90	-58	40,989	-0.14%	大賣/
2018/01/15	1	10.10	1	10.20	10.20	0	39,721	0.00%
2018/01/12	1	10.05	1	10.10	10.10	0	39,993	0.00%
2018/01/11	4	9.96	8	9.97	9.96	-4	40,371	-0.01%
2018/01/10	1	10.05	1	9.97	9.97	0	41,120	0.00%
2018/01/09	19	9.97	34	9.96	10.10	-15	41,218	-0.04%
2018/01/08	0	0.00	11	10.15	10.10	-11	41,096	-0.03%
2018/01/05	0	0.00	1	10.30	10.20	-1	41,723	0.00%
2018/01/04	5.4	10.25	9	10.24	10.25	-3.6	42,327	-0.01%
2018/01/03	36	10.09	26	10.05	10.05	10	43,108	0.02%
2018/01/02	1	10.05	1	10.05	10.05	0	43,334	0.00%