彩晶 (6116)-元大-大里德芳券商分點個股進出

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
10.10
漲跌
▼0.10
漲幅
-0.98%
成交量
7,516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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/24	8	10.15	5	10.10	10.10	3	9,731	0.03%
2024/04/23	17	10.22	14	10.10	10.20	3	9,846	0.03%
2024/04/22	16	9.96	8	9.96	9.84	8	9,944	0.08%
2024/04/19	18	10.00	10	10.15	10.00	8	9,915	0.08%
2024/04/18	5	10.20	6	10.21	10.20	-1	9,852	-0.01%
2024/04/17	5	10.15	5	10.10	10.15	0	9,971	0.00%
2024/04/16	12	10.10	0	0.00	10.05	12	10,013	0.12%
2024/04/15	2	10.43	4	10.55	10.35	-2	10,087	-0.02%
2024/04/12	0	0.00	7	10.44	10.45	-7	10,664	-0.07%
2024/04/11	23	10.53	10	10.55	10.45	13	10,867	0.12%
2024/04/09	20	10.79	53	10.80	10.80	-33	10,823	-0.30%
2024/04/08	0	0.00	4	10.55	10.55	-4	10,779	-0.04%
2024/04/03	2	10.45	0	0.00	10.45	2	10,823	0.02%
2024/04/02	2	10.65	3	10.70	10.60	-1	10,834	-0.01%
2024/04/01	0	0.00	1	10.75	10.70	-1	10,956	-0.01%
2024/03/29	8	10.60	5	10.80	10.60	3	11,246	0.03%
2024/03/28	36	10.70	25	10.71	10.70	11	11,280	0.10%
2024/03/27	10	10.78	16	10.76	10.80	-6	11,460	-0.05%
2024/03/25	2	10.85	1	10.90	10.90	1	11,464	0.01%
2024/03/22	5	10.95	0	0.00	10.85	5	11,506	0.04%
2024/03/21	3	10.65	2	10.50	10.65	1	11,401	0.01%
2024/03/20	1	10.35	1	10.35	10.35	0	11,378	0.00%
2024/03/19	0	0.00	2	10.55	10.45	-2	11,309	-0.02%
2024/03/18	15	10.45	0	0.00	10.40	15	11,260	0.13%
2024/03/15	27	10.78	6	10.90	10.70	21	11,180	0.19%
2024/03/14	6	10.80	5	10.80	10.85	1	11,085	0.01%
2024/03/13	15	10.80	1	10.85	10.80	14	11,051	0.13%
2024/03/12	0	10.98	0	0.00	11.10	0	11,019	0.00%
2024/03/11	5	10.80	5	10.75	10.90	0	10,992	0.00%
2024/03/08	6	10.71	7	10.91	10.70	-1	10,945	-0.01%
2024/03/07	7	10.92	5	11.15	10.90	2	10,910	0.02%
2024/03/06	5	11.05	6	11.10	11.05	-1	10,797	-0.01%
2024/03/05	13	11.17	10	11.33	11.10	3	10,729	0.03%
2024/03/04	1	11.20	0	0.00	11.20	1	10,594	0.01%
2024/03/01	170	11.26	1	11.35	11.20	169	10,551	1.60%	大買/鉅額交易
2024/02/29	205	11.25	5	11.30	11.35	200	10,471	1.91%	大買/鉅額交易
2024/02/23	10	11.70	5.3	11.70	11.65	4.7	10,215	0.05%
2024/02/21	5	11.80	0	0.00	11.70	5	10,271	0.05%
2024/02/20	0	0.00	5	12.00	11.90	-5	10,226	-0.05%
2024/02/19	7	12.04	4	12.13	12.05	3	10,216	0.03%
2024/02/16	0	0.00	3	11.67	11.85	-3	10,159	-0.03%
2024/02/15	1	11.45	0	0.00	11.45	1	10,110	0.01%
2024/02/01	13	11.54	0	0.00	11.55	13	10,070	0.13%
2024/01/30	1	11.90	0	0.00	11.85	1	9,798	0.01%
2024/01/29	0	0.00	1	12.10	12.00	-1	9,706	-0.01%
2024/01/26	2	12.20	161.1	12.31	12.20	-159.1	9,611	-1.66%	大賣/鉅額交易
2024/01/25	4.3	12.21	4	12.19	12.20	0.3	9,523	0.00%
2024/01/24	22.1	12.40	23	12.36	12.30	-1	9,364	-0.01%
2024/01/23	10	12.30	6.1	12.35	12.25	4	8,946	0.04%
2024/01/19	5.1	11.55	5	11.49	11.55	0.1	7,796	0.00%
2024/01/18	3	11.45	15	11.43	11.45	-12	7,637	-0.16%
2024/01/17	21	11.27	11	11.24	11.20	10	7,402	0.14%
2024/01/16	23	11.59	7	11.54	11.55	16	7,220	0.22%
2024/01/12	17	11.60	1	11.55	11.55	16	6,938	0.23%
2024/01/11	67	11.66	77	11.86	11.65	-10	6,945	-0.14%
2024/01/10	7	11.97	7	11.78	11.75	0	6,830	0.00%
2024/01/09	11	12.13	18	12.09	11.95	-7	6,738	-0.10%
2024/01/08	54	12.12	22	12.21	12.30	32	6,523	0.49%
2024/01/05	182	11.88	3	11.88	11.85	179	5,901	3.03%	大買/鉅額交易
2024/01/03	5	11.57	0	0.00	11.50	5	5,694	0.09%
2024/01/02	0	0.00	5	11.91	11.80	-5	5,632	-0.09%
2023/12/29	10	11.80	0	0.00	11.85	10	5,547	0.18%
2023/12/28	2	11.85	0	0.00	11.80	2	5,544	0.04%
2023/12/27	5	11.78	4	11.78	11.80	1	5,596	0.02%
2023/12/26	1	11.70	6	11.60	11.70	-5	5,475	-0.09%
2023/12/25	0	0.00	2	11.45	11.40	-2	5,176	-0.04%
2023/12/22	2	11.20	2	11.40	11.30	0	5,127	0.00%
2023/12/20	0	0.00	6	11.10	11.15	-6	4,944	-0.12%
2023/12/19	6	11.05	0.4	10.95	10.95	5.6	4,894	0.11%
2023/12/15	0	0.00	0.5	11.15	11.25	-0.5	4,873	-0.01%
2023/12/14	0	0.00	3	11.25	11.15	-3	4,846	-0.06%
2023/12/13	2	11.10	2.5	11.17	11.10	-0.5	4,829	-0.01%
2023/12/12	5	11.10	0	0.00	11.10	5	4,833	0.10%
2023/12/11	2	11.30	3	11.40	11.30	-1	4,769	-0.02%
2023/12/08	1	11.30	0	0.00	11.30	1	4,771	0.02%
2023/12/07	5	11.30	8	11.46	11.30	-3	4,869	-0.06%
2023/12/06	6	11.42	5	11.40	11.40	1	4,921	0.02%
2023/12/05	10	11.55	0	0.00	11.55	10	4,935	0.20%
2023/12/04	0	0.00	5	11.65	11.65	-5	4,964	-0.10%
2023/12/01	2	11.50	2	11.35	11.35	0	4,924	0.00%
2023/11/30	1	11.45	4	11.45	11.50	-3	5,012	-0.06%
2023/11/27	2	11.45	2	11.30	11.30	0	5,073	0.00%
2023/11/24	0	0.00	2.4	11.64	11.55	-2.4	5,078	-0.05%
2023/11/21	0	0.00	2	11.65	11.60	-2	5,183	-0.04%
2023/11/20	0	0.00	5	11.65	11.65	-5	5,219	-0.10%
2023/11/16	0	0.00	0.5	11.35	11.40	-0.5	5,385	-0.01%
2023/11/15	2	11.10	16	11.12	11.35	-14	5,442	-0.26%
2023/11/14	20.5	10.88	18	10.98	10.85	2.5	5,382	0.05%
2023/11/13	7.2	11.04	12	10.95	10.95	-4.8	5,423	-0.09%
2023/11/09	5	11.07	2	11.15	11.05	3	5,644	0.05%
2023/11/08	5	11.30	0	0.00	11.30	5	5,735	0.09%
2023/11/07	3	11.38	0	0.00	11.30	3	5,956	0.05%
2023/11/06	0	0.00	8	11.40	11.45	-8	6,241	-0.13%
2023/11/03	1	11.35	0	0.00	11.30	1	6,375	0.02%
2023/10/31	14	11.23	14	11.31	11.05	0	6,884	0.00%
2023/10/30	2	11.10	5	11.20	11.20	-3	7,223	-0.04%
2023/10/27	1	11.25	0	0.00	11.20	1	7,588	0.01%
2023/10/26	3	11.30	2	11.35	11.20	1	8,118	0.01%
2023/10/25	2	11.55	0	0.00	11.45	2	8,468	0.02%
2023/10/23	4	11.23	1	11.20	11.20	3	9,780	0.03%
2023/10/20	8	11.30	0	0.00	11.30	8	9,992	0.08%
2023/10/19	1.3	11.19	0	0.00	11.25	1.3	10,138	0.01%
2023/10/18	5	11.30	2	11.30	11.30	3	10,533	0.03%
2023/10/17	5	11.60	0	0.00	11.45	5	10,713	0.05%
2023/10/16	5	11.55	5	11.55	11.55	0	11,043	0.00%
2023/10/13	2	11.55	3	11.70	11.70	-1	11,347	-0.01%
2023/10/11	1	11.35	0	0.00	11.45	1	12,303	0.01%
2023/10/06	1	11.50	0	0.00	11.50	1	12,974	0.01%
2023/10/05	1	11.55	0	0.00	11.60	1	13,124	0.01%
2023/10/04	3	11.32	0	0.00	11.35	3	13,284	0.02%
2023/10/03	1	11.60	6	11.78	11.60	-5	13,311	-0.04%
2023/10/02	7	11.46	0	0.00	11.60	7	13,415	0.05%
2023/09/28	0	0.00	9	11.60	11.60	-9	13,827	-0.07%
2023/09/27	1	11.65	1	11.65	11.60	0	13,910	0.00%
2023/09/26	1	11.75	0	0.00	11.70	1	14,029	0.01%
2023/09/25	2	11.95	5.1	11.85	12.00	-3.1	14,072	-0.02%
2023/09/22	0	11.95	1	11.85	11.90	-1	14,229	-0.01%
2023/09/21	5	11.85	0	0.00	11.80	5	14,707	0.03%
2023/09/20	2	11.95	2	11.98	11.95	0	14,855	0.00%
2023/09/19	2	11.98	0	0.00	11.95	2	15,364	0.01%
2023/09/18	3	12.05	0	0.00	12.05	3	15,749	0.02%
2023/09/14	1	12.05	0	0.00	12.10	1	16,916	0.01%
2023/09/12	7	11.86	5	11.93	11.90	2	18,972	0.01%
2023/09/11	2	12.03	1	12.20	11.95	1	18,975	0.01%
2023/09/07	3	12.12	11	12.00	12.00	-8	19,246	-0.04%
2023/09/06	2	12.20	95	12.35	12.20	-93	19,345	-0.48%
2023/09/05	0	0.00	3	12.45	12.45	-3	19,376	-0.02%
2023/09/04	0	0.00	3	12.15	12.25	-3	19,637	-0.02%
2023/08/28	1	12.10	0	0.00	12.10	1	22,028	0.00%
2023/08/25	2	12.20	0	0.00	12.20	2	21,927	0.01%
2023/08/24	2	12.20	0	0.00	12.25	2	21,925	0.01%
2023/08/23	0	0.00	2	12.25	12.15	-2	21,968	-0.01%
2023/08/22	22	12.37	0	0.00	12.15	22	21,975	0.10%
2023/08/21	0	0.00	1	12.15	12.20	-1	21,765	0.00%
2023/08/17	5	11.97	5	12.12	12.10	0	21,588	0.00%
2023/08/16	0	0.00	1	12.15	12.10	-1	21,534	0.00%
2023/08/15	98	12.52	2	12.65	12.45	96	21,389	0.45%
2023/08/14	17	12.44	1	12.40	12.40	16	21,301	0.08%
2023/08/11	5	12.96	0	0.00	12.80	5	21,179	0.02%
2023/08/10	10	13.25	2	13.23	13.10	8	20,977	0.04%
2023/08/09	20	13.60	0	0.00	13.60	20	20,687	0.10%
2023/08/08	2	13.93	0	0.00	13.75	2	20,557	0.01%
2023/08/07	12	13.70	0	0.00	13.75	12	20,470	0.06%
2023/08/04	2	13.50	112	13.86	13.95	-110	20,336	-0.54%	大賣/鉅額交易
2023/08/02	14	13.81	4	13.75	13.75	10	20,127	0.05%
2023/08/01	2	14.10	7	14.09	14.10	-5	19,781	-0.03%
2023/07/31	14	14.14	43	14.17	13.90	-29	19,421	-0.15%
2023/07/28	1	13.80	20	13.90	13.90	-19	18,955	-0.10%
2023/07/27	16	14.09	5	13.83	13.90	11	18,626	0.06%
2023/07/26	4	13.50	4	13.48	13.50	0	17,608	0.00%
2023/07/25	2	13.35	1	13.35	13.40	1	17,412	0.01%
2023/07/24	8	13.35	0	0.00	13.35	8	17,258	0.05%
2023/07/21	90	13.45	4	13.60	13.60	86	17,146	0.50%
2023/07/20	2	13.65	2	13.75	13.65	0	16,793	0.00%
2023/07/19	4	13.68	3	13.80	13.55	1	16,669	0.01%
2023/07/18	4	14.23	5	13.95	13.95	-1	16,591	-0.01%
2023/07/17	1	14.10	41	14.07	14.20	-40	16,395	-0.24%
2023/07/14	29	13.77	35	13.78	13.65	-6	15,825	-0.04%
2023/07/13	1	13.80	89	13.72	13.75	-88	15,788	-0.56%
2023/07/12	10	13.55	5	13.30	13.25	5	15,243	0.03%
2023/07/11	2	13.40	0	0.00	13.45	2	15,327	0.01%
2023/07/10	1	13.20	0	0.00	13.05	1	15,365	0.01%
2023/07/07	3	13.15	5	13.20	13.05	-2	15,357	-0.01%
2023/07/06	9	13.58	4	13.55	13.40	5	15,238	0.03%
2023/07/05	0	0.00	1	13.35	13.35	-1	14,800	-0.01%
2023/07/04	0	0.00	1	13.35	13.50	-1	14,765	-0.01%
2023/07/03	3	13.35	0	0.00	13.30	3	14,739	0.02%
2023/06/30	5	13.20	0	0.00	13.15	5	14,749	0.03%
2023/06/29	1	13.25	2	13.23	13.25	-1	14,645	-0.01%
2023/06/28	6	13.03	6	12.94	12.90	0	14,363	0.00%
2023/06/27	37	13.25	16	13.31	12.90	21	14,242	0.15%
2023/06/26	15	13.84	8	13.62	13.60	7	13,768	0.05%
2023/06/21	3	14.12	9	13.96	14.05	-6	13,412	-0.04%
2023/06/20	20	13.73	18	13.60	13.60	2	12,759	0.02%
2023/06/19	57	14.10	79	14.03	13.95	-22	12,358	-0.18%
2023/06/16	3	13.52	10	13.51	13.45	-7	10,970	-0.06%
2023/06/15	7	13.10	5	13.20	13.20	2	10,558	0.02%
2023/06/14	5	13.35	5	13.30	13.30	0	10,630	0.00%
2023/06/13	3	13.33	2	13.40	13.45	1	10,751	0.01%
2023/06/12	9	13.09	8	13.24	13.15	1	10,632	0.01%
2023/06/09	6	13.04	5	13.15	13.10	1	10,551	0.01%
2023/06/08	32	13.09	1	13.10	13.00	31	10,657	0.29%
2023/06/07	1	13.50	3	13.40	13.40	-2	10,697	-0.02%
2023/06/06	18	13.29	3	13.40	13.25	15	10,694	0.14%
2023/06/05	12	13.33	102.5	13.54	13.55	-90.5	9,989	-0.91%	大賣/
2023/06/02	10.6	12.26	11	12.30	12.35	-0.4	9,109	0.00%
2023/06/01	6.4	12.30	7	12.25	12.25	-0.6	10,228	-0.01%
2023/05/31	5	12.25	5	12.35	12.35	0	11,352	0.00%
2023/05/30	32	12.22	5	12.25	12.25	27	11,390	0.24%
2023/05/29	8	12.23	1	12.40	12.25	7	11,490	0.06%
2023/05/26	10	12.28	0	0.00	12.20	10	11,555	0.09%
2023/05/24	0	0.00	1	12.35	12.30	-1	12,169	-0.01%
2023/05/22	11	12.35	0	0.00	12.35	11	13,045	0.08%
2023/05/19	5	12.25	5	12.15	12.15	0	13,530	0.00%
2023/05/17	0	0.00	1	12.20	12.20	-1	14,227	-0.01%
2023/05/16	0	0.00	14	12.09	12.10	-14	14,229	-0.10%
2023/05/15	5	11.80	0	0.00	11.95	5	14,334	0.03%
2023/05/11	9	12.00	6	11.89	11.90	3	14,619	0.02%
2023/05/10	10	12.10	10.2	12.15	12.15	-0.2	14,803	0.00%
2023/05/09	0	0.00	4.5	12.14	12.10	-4.5	15,012	-0.03%
2023/05/08	10	12.15	10.1	12.00	12.00	-0.1	14,987	0.00%
2023/05/05	0	0.00	0.2	12.20	12.15	-0.2	15,185	0.00%
2023/05/04	2	12.10	0	0.00	12.10	2	15,612	0.01%
2023/05/03	7	12.34	7.2	12.20	12.20	-0.2	15,900	0.00%
2023/05/02	1	12.35	31	12.45	12.45	-30	16,463	-0.18%
2023/04/28	3	12.30	0	0.00	12.20	3	16,852	0.02%
2023/04/27	2	12.45	3	12.42	12.40	-1	16,738	-0.01%
2023/04/26	2	12.50	32	12.46	12.60	-30	16,677	-0.18%
2023/04/25	40.2	12.68	5	12.65	12.55	35.2	16,604	0.21%
2023/04/24	23	12.96	7	13.04	12.90	16	16,511	0.10%
2023/04/21	0	0.00	1	13.15	13.10	-1	16,496	-0.01%
2023/04/20	2	12.90	5.2	13.03	13.00	-3.2	16,273	-0.02%
2023/04/19	11	12.97	7	12.93	12.90	4	16,238	0.02%
2023/04/18	1	13.15	5	13.17	13.20	-4	16,115	-0.02%
2023/04/17	2	13.10	1	13.30	13.15	1	15,961	0.01%
2023/04/14	101	13.15	13	13.14	13.20	88	15,818	0.56%	大買/
2023/04/13	54.3	13.05	22	13.13	12.95	32.3	15,593	0.21%
2023/04/12	3	12.85	0	0.00	13.00	3	15,450	0.02%
2023/04/10	0	0.00	3	12.80	12.80	-3	15,396	-0.02%
2023/04/07	1	12.75	2	12.85	12.75	-1	15,372	-0.01%
2023/04/06	22	12.68	0	0.00	12.70	22	15,328	0.14%
2023/03/31	0	0.00	12	12.87	12.75	-12	15,231	-0.08%
2023/03/30	1	12.60	0	0.00	12.70	1	15,159	0.01%
2023/03/29	5	12.55	6	12.68	12.70	-1	15,152	-0.01%
2023/03/28	10	12.65	3	12.70	12.65	7	15,006	0.05%
2023/03/27	1	13.05	8	12.97	12.90	-7	15,064	-0.05%
2023/03/24	0	0.00	1	13.00	13.00	-1	15,123	-0.01%
2023/03/23	5	12.90	1	12.90	12.90	4	15,110	0.03%
2023/03/22	20	12.95	31	12.96	12.95	-11	15,103	-0.07%
2023/03/21	5	13.04	25	13.31	13.00	-20	15,093	-0.13%
2023/03/20	0	0.00	10	12.95	12.90	-10	14,910	-0.07%
2023/03/17	6	12.90	0	0.00	13.00	6	14,965	0.04%
2023/03/16	20	12.80	11	12.99	12.80	9	14,812	0.06%
2023/03/15	4	13.19	2	13.15	13.00	2	14,649	0.01%
2023/03/14	5	13.15	6	13.15	13.10	-1	14,528	-0.01%
2023/03/13	7	13.31	39	13.19	13.40	-32	14,465	-0.22%
2023/03/10	45	13.05	12	13.18	13.15	33	14,305	0.23%
2023/03/09	11	13.64	6	13.52	13.50	5	13,996	0.04%
2023/03/08	35	13.80	13	13.73	13.85	22	13,832	0.16%
2023/03/07	13	13.77	15	13.76	13.75	-2	13,592	-0.01%
2023/03/06	29	14.09	22	14.02	14.00	7	13,323	0.05%
2023/03/03	27	13.23	30	13.34	13.50	-3	12,114	-0.02%
2023/03/02	4	12.55	0	0.00	12.55	4	11,006	0.04%
2023/03/01	0	0.00	10	12.55	12.65	-10	10,956	-0.09%
2023/02/24	5	12.80	7	12.96	12.80	-2	10,895	-0.02%
2023/02/23	4	12.98	21	12.89	12.85	-17	10,795	-0.16%
2023/02/22	70	13.10	9	13.17	13.10	61	10,679	0.57%
2023/02/21	11	13.38	6	13.40	13.35	5	10,328	0.05%
2023/02/20	19	13.19	19.2	13.42	13.40	-0.2	10,178	0.00%
2023/02/17	0	0.00	19.2	13.16	13.05	-19.2	9,657	-0.20%
2023/02/16	0	0.00	6	12.69	12.95	-6	9,286	-0.06%
2023/02/15	5	12.35	1	12.15	12.15	4	9,137	0.04%
2023/02/14	1	12.05	1	12.15	12.10	0	9,126	0.00%
2023/02/13	4	11.93	9	11.87	11.85	-5	9,179	-0.05%
2023/02/10	6	12.17	37	12.10	12.05	-31	9,102	-0.34%
2023/02/09	3	12.50	0	0.00	12.50	3	8,868	0.03%
2023/02/08	7	12.46	10	12.63	12.60	-3	8,880	-0.03%
2023/02/07	3	12.50	3	12.37	12.35	0	8,632	0.00%
2023/02/06	17	12.57	2	12.60	12.50	15	8,425	0.18%
2023/02/03	25	12.79	3	12.83	12.80	22	8,448	0.26%
2023/02/02	1	12.80	7	12.84	12.85	-6	8,305	-0.07%
2023/02/01	2	12.50	11	12.44	12.50	-9	7,957	-0.11%
2023/01/31	11.4	12.36	69	12.33	12.10	-57.6	7,857	-0.73%
2023/01/30	2	12.00	15	11.81	11.90	-13	7,321	-0.18%
2023/01/17	0	0.00	1	11.30	11.25	-1	6,962	-0.01%
2023/01/13	2	11.50	2	11.35	11.35	0	7,203	0.00%
2023/01/12	2	11.60	3	11.58	11.45	-1	7,411	-0.01%
2023/01/11	0	0.00	40	11.58	11.60	-40	7,575	-0.53%
2022/12/30	1	11.20	1	11.35	11.15	0	8,881	0.00%
2022/12/28	0	0.00	8	11.00	11.00	-8	9,663	-0.08%
2022/12/22	0	0.00	2	11.10	11.00	-2	10,470	-0.02%
2022/12/21	1	10.80	0	0.00	10.75	1	10,575	0.01%
2022/12/20	2	10.80	5	11.10	10.80	-3	10,641	-0.03%
2022/12/19	3	10.98	2	11.15	11.10	1	10,711	0.01%
2022/12/16	4	10.91	0	0.00	10.85	4	10,702	0.04%
2022/12/15	0	0.00	1	11.10	11.10	-1	10,746	-0.01%
2022/12/12	1	11.20	0	0.00	11.10	1	10,944	0.01%
2022/12/09	1	11.30	0	0.00	11.35	1	11,023	0.01%
2022/12/05	5	11.54	2	11.50	11.50	3	11,120	0.03%
2022/12/02	10	11.58	12	11.53	11.55	-2	11,383	-0.02%
2022/12/01	4	11.60	1	11.55	11.65	3	11,440	0.03%
2022/11/29	2	11.30	1	11.40	11.40	1	11,478	0.01%
2022/11/24	2	11.55	0	0.00	11.50	2	11,841	0.02%
2022/11/22	5	11.37	0	0.00	11.35	5	12,042	0.04%
2022/11/21	5	11.50	0	0.00	11.45	5	12,066	0.04%
2022/11/18	0	0.00	13	11.69	11.65	-13	12,060	-0.11%
2022/11/17	7	11.58	0	0.00	11.60	7	12,132	0.06%
2022/11/16	2	11.85	0	0.00	11.80	2	12,208	0.02%
2022/11/15	0	0.00	2	12.00	12.05	-2	12,511	-0.02%
2022/11/14	0	0.00	1	11.95	11.95	-1	13,298	-0.01%
2022/11/11	2	11.60	7	11.87	12.00	-5	13,271	-0.04%
2022/11/10	6	11.53	3	11.48	11.45	3	13,074	0.02%
2022/11/09	3	11.82	4.1	11.85	11.85	-1.1	13,137	-0.01%
2022/11/08	0	11.70	10	11.75	11.75	-10	13,131	-0.08%
2022/11/07	0	0.00	10	11.65	11.65	-10	13,156	-0.08%
2022/11/04	0	0.00	0.1	11.55	11.50	-0.1	13,431	0.00%
2022/11/03	1	11.60	0.1	11.75	11.65	0.9	13,459	0.01%
2022/11/02	2.4	11.77	1	11.75	11.75	1.4	13,516	0.01%
2022/11/01	1	11.65	1	11.65	11.70	0	13,567	0.00%
2022/10/31	2	11.40	9	11.52	11.45	-7	13,571	-0.05%
2022/10/28	7	11.24	10	11.41	11.25	-3	13,650	-0.02%
2022/10/27	12	11.47	9.2	11.28	11.75	2.8	14,169	0.02%
2022/10/26	2	11.60	0	0.00	11.55	2	14,004	0.01%
2022/10/25	0	0.00	20	11.60	11.60	-20	14,045	-0.14%
2022/10/24	1	11.70	0	0.00	11.60	1	14,263	0.01%
2022/10/21	2	11.85	2	11.75	11.65	0	14,234	0.00%
2022/10/20	2	11.95	2	12.20	12.20	0	14,172	0.00%
2022/10/19	2	12.20	0	0.00	12.30	2	13,998	0.01%
2022/10/18	5	12.20	24	12.13	12.20	-19	13,842	-0.14%
2022/10/17	11	12.06	26	11.99	12.10	-15	13,717	-0.11%
2022/10/14	20	12.00	0	0.00	12.05	20	13,322	0.15%
2022/10/13	7	11.98	0	0.00	11.50	7	13,237	0.05%
2022/10/12	0	0.00	9	12.08	11.95	-9	13,120	-0.07%
2022/10/11	6	11.99	7	12.03	11.95	-1	13,067	-0.01%
2022/10/07	12	12.12	25	12.21	12.25	-13	12,902	-0.10%
2022/10/06	2	12.20	1.1	12.17	12.20	0.9	12,761	0.01%
2022/10/05	3	11.97	5	12.04	11.75	-2	12,474	-0.02%
2022/10/03	0	0.00	15	11.40	11.35	-15	12,128	-0.12%
2022/09/29	2	11.40	7	11.41	11.25	-5	12,203	-0.04%
2022/09/28	7	10.59	5	10.50	10.50	2	12,222	0.02%
2022/09/26	3	10.75	2	10.65	10.65	1	12,182	0.01%
2022/09/23	6	11.15	5	11.25	11.25	1	12,345	0.01%
2022/09/22	15	11.17	9	11.21	11.10	6	12,346	0.05%
2022/09/21	1	11.75	4	11.50	11.60	-3	12,244	-0.02%
2022/09/20	0	0.00	13	11.90	11.85	-13	12,127	-0.11%
2022/09/19	21	12.09	21	12.14	12.05	0	12,195	0.00%
2022/09/16	5	12.35	5	12.35	12.35	0	12,297	0.00%
2022/09/15	16	12.40	7	12.36	12.35	9	12,466	0.07%
2022/09/14	0	0.00	10	12.15	12.20	-10	12,760	-0.08%
2022/09/12	1	12.10	1	12.20	12.10	0	13,147	0.00%
2022/09/08	1	12.25	16	12.17	12.25	-15	13,335	-0.11%
2022/09/07	5	11.55	12	11.68	11.80	-7	13,369	-0.05%
2022/09/06	19	11.89	26	11.75	11.80	-7	13,534	-0.05%
2022/09/05	1	12.10	11	12.00	12.00	-10	13,561	-0.07%
2022/09/02	22	11.88	19	11.89	11.95	3	13,521	0.02%
2022/09/01	5	11.80	9.8	11.97	12.00	-4.8	13,473	-0.04%
2022/08/31	2	12.05	3	11.85	11.95	-1	13,381	-0.01%
2022/08/30	2	11.85	2	11.75	11.80	0	13,319	0.00%
2022/08/29	5	11.20	14	11.45	11.45	-9	13,279	-0.07%
2022/08/26	10	11.60	56	11.65	11.65	-46	13,267	-0.35%
2022/08/25	25	11.54	22	11.50	11.45	3	13,235	0.02%
2022/08/24	20	11.49	2	11.40	11.50	18	13,451	0.13%
2022/08/23	49	11.32	24	11.31	11.35	25	13,374	0.19%
2022/08/22	13	11.73	13	11.79	11.65	0	13,237	0.00%
2022/08/19	41	11.79	63	11.97	12.10	-22	12,908	-0.17%
2022/08/18	18	11.10	37	11.14	11.15	-19	12,202	-0.16%
2022/08/17	6	10.90	10.2	11.07	11.25	-4.2	12,130	-0.03%
2022/08/15	5	10.55	0	0.00	10.55	5	11,796	0.04%
2022/08/11	2	10.43	3	10.55	10.45	-1	11,834	-0.01%
2022/08/10	3	10.13	0	0.00	10.20	3	11,826	0.03%
2022/08/09	1	10.20	0	0.00	10.20	1	11,817	0.01%
2022/08/08	16	10.05	16	10.20	10.15	0	11,854	0.00%
2022/08/05	16	10.00	19	10.10	10.10	-3	11,853	-0.03%
2022/08/04	5.1	9.98	1	9.96	10.00	4.1	11,941	0.03%
2022/08/03	10	10.29	5	10.35	10.10	5	11,891	0.04%
2022/08/02	6	9.74	1	9.74	9.71	5	11,474	0.04%
2022/08/01	11	9.76	4	9.75	9.86	7	11,598	0.06%
2022/07/29	3	9.70	82	9.61	9.76	-79	11,598	-0.68%
2022/07/28	3	9.96	2	9.94	9.92	1	11,435	0.01%
2022/07/26	0	0.00	3	10.15	10.15	-3	11,464	-0.03%
2022/07/21	0	0.00	10	10.30	10.30	-10	12,041	-0.08%
2022/07/20	20.2	10.30	0	0.00	10.25	20.2	12,415	0.16%
2022/07/19	20	10.20	0	0.00	10.20	20	12,713	0.16%
2022/07/18	5	10.15	0	0.00	10.15	5	13,027	0.04%
2022/07/15	1	10.00	0	0.00	10.05	1	13,082	0.01%
2022/07/14	2	10.10	0	0.00	10.15	2	13,318	0.02%
2022/07/13	7	10.14	12	10.10	10.10	-5	13,388	-0.04%
2022/07/12	29	9.74	32	9.71	9.70	-3	13,356	-0.02%
2022/07/11	7	10.16	5	10.10	10.00	2	13,293	0.02%
2022/07/08	26	10.28	17	10.27	10.35	9	13,265	0.07%
2022/07/07	16	9.94	14	9.90	10.00	2	13,159	0.02%
2022/07/06	13	10.09	10	10.07	9.83	3	13,198	0.02%
2022/07/05	6	9.81	10	9.89	9.90	-4	13,024	-0.03%
2022/07/04	5	9.60	0	0.00	9.66	5	13,030	0.04%
2022/07/01	8	10.02	14	10.13	9.65	-6	13,175	-0.05%
2022/06/30	8	10.21	3	10.20	10.15	5	13,005	0.04%
2022/06/29	2	10.60	0	0.00	10.55	2	13,003	0.02%
2022/06/28	1	10.70	5	10.65	10.60	-4	13,086	-0.03%
2022/06/27	5	10.66	4	10.75	10.65	1	13,089	0.01%
2022/06/24	0	0.00	5	10.33	10.30	-5	13,110	-0.04%
2022/06/23	3	10.05	0	0.00	10.00	3	13,199	0.02%
2022/06/22	27	10.27	11	10.05	10.00	16	12,990	0.12%
2022/06/21	17	10.46	9	10.50	10.65	8	12,619	0.06%
2022/06/20	24.2	10.76	11	10.62	10.45	13.2	12,644	0.10%
2022/06/17	8	11.40	9	11.57	11.30	-1	12,419	-0.01%
2022/06/16	9	11.86	0.7	11.80	11.75	8.3	12,305	0.07%
2022/06/15	5	13.03	2	13.10	13.05	3	12,223	0.02%
2022/06/14	5	12.98	2	13.10	13.05	3	12,241	0.02%
2022/06/13	1	13.10	0	0.00	13.10	1	12,501	0.01%
2022/06/10	1	13.30	0	0.00	13.35	1	12,786	0.01%
2022/06/09	0	0.00	25	13.44	13.40	-25	13,040	-0.19%
2022/06/08	22	13.20	1	13.15	13.20	21	12,989	0.16%
2022/06/07	7	13.18	1	13.25	13.20	6	13,035	0.05%
2022/06/06	0	0.00	1.2	12.93	13.05	-1.2	13,019	-0.01%
2022/06/02	1	12.90	0	0.00	12.90	1	13,168	0.01%
2022/06/01	4	12.80	15	12.80	12.95	-11	13,306	-0.08%
2022/05/31	1	12.60	10	12.60	12.50	-9	13,178	-0.07%
2022/05/30	1	12.50	0	0.00	12.50	1	13,192	0.01%
2022/05/27	16	12.58	17	12.52	12.50	-1	13,158	-0.01%
2022/05/26	41	12.48	5	12.55	12.40	36	13,188	0.27%
2022/05/25	1	12.15	8	12.10	12.20	-7	13,157	-0.05%
2022/05/24	26	12.30	10	12.20	12.20	16	13,375	0.12%
2022/05/20	10	12.50	0	0.00	12.40	10	13,588	0.07%
2022/05/19	0	0.00	10	12.55	12.55	-10	13,777	-0.07%
2022/05/18	5	12.76	5	12.76	12.85	0	13,778	0.00%
2022/05/17	1	12.45	0	0.00	12.45	1	13,635	0.01%
2022/05/16	0	0.00	1	12.40	12.45	-1	13,720	-0.01%
2022/05/13	0	0.00	5	12.27	12.25	-5	13,833	-0.04%
2022/05/12	2	12.25	1	12.40	12.20	1	14,331	0.01%
2022/05/11	0.2	12.30	0	0.00	12.25	0.2	14,436	0.00%
2022/05/10	1	12.50	1	12.15	12.50	0	14,697	0.00%
2022/05/09	2	12.68	1	12.80	12.40	1	15,443	0.01%
2022/05/06	1	13.05	0	0.00	13.05	1	15,546	0.01%
2022/05/05	0	0.00	11	13.37	13.35	-11	15,600	-0.07%
2022/05/04	10	13.35	0.5	13.25	13.25	9.5	15,619	0.06%
2022/04/29	5	13.18	1	13.15	13.15	4	15,867	0.03%
2022/04/28	5	13.30	5	13.30	13.35	0	16,121	0.00%
2022/04/27	18	12.51	13	12.63	12.90	5	16,718	0.03%
2022/04/26	20	13.00	0	0.00	13.05	20	16,485	0.12%
2022/04/25	24.2	13.19	19	13.06	13.00	5.2	16,194	0.03%
2022/04/22	27	13.81	30	13.80	13.60	-3	15,926	-0.02%
2022/04/21	1	13.90	3	14.15	13.90	-2	15,811	-0.01%
2022/04/20	9	13.88	10	13.85	14.30	-1	15,724	-0.01%
2022/04/19	15	14.06	2	14.20	13.95	13	15,608	0.08%
2022/04/18	2	13.90	5	13.76	13.85	-3	15,731	-0.02%
2022/04/15	10	14.05	0	0.00	14.05	10	15,887	0.06%
2022/04/14	0	0.00	6	14.20	14.25	-6	16,090	-0.04%
2022/04/13	5	14.20	6	14.35	14.40	-1	16,402	-0.01%
2022/04/12	12	14.17	2	13.95	14.10	10	16,544	0.06%
2022/04/11	33	14.28	1	14.10	14.15	32	16,647	0.19%
2022/04/08	6	14.74	0	0.00	14.75	6	16,709	0.04%
2022/04/07	32	14.89	2	14.70	14.70	30	17,386	0.17%
2022/04/06	5	15.14	1	15.10	15.15	4	17,352	0.02%
2022/04/01	4	15.21	10	15.15	15.35	-6	17,900	-0.03%
2022/03/31	13	15.45	6	15.43	15.45	7	19,343	0.04%
2022/03/30	2	15.60	0	0.00	15.60	2	19,430	0.01%
2022/03/29	17	15.56	0	0.00	15.55	17	19,615	0.09%
2022/03/28	21	15.68	0	0.00	15.70	21	19,812	0.11%
2022/03/25	5	16.00	0	0.00	16.00	5	20,143	0.02%
2022/03/23	1	16.35	18	16.21	16.20	-17	21,741	-0.08%
2022/03/22	4	15.95	0	0.00	16.15	4	22,014	0.02%
2022/03/21	5	16.02	3	16.05	16.05	2	22,347	0.01%
2022/03/18	30	16.12	2	16.30	16.10	28	22,421	0.12%
2022/03/17	7	16.46	6.1	16.39	16.40	0.9	22,359	0.00%
2022/03/16	4	16.35	2	16.38	16.15	2	22,504	0.01%
2022/03/15	0	0.00	35.6	16.32	16.40	-35.6	23,078	-0.15%
2022/03/14	3	16.32	14.1	16.24	16.30	-11.1	23,355	-0.05%
2022/03/11	1	15.85	0	0.00	15.85	1	23,983	0.00%
2022/03/10	10.4	15.95	1	15.85	15.95	9.4	24,102	0.04%
2022/03/09	0	0.00	4	15.70	15.70	-4	24,333	-0.02%
2022/03/08	7.3	15.86	3	15.95	15.60	4.3	24,432	0.02%
2022/03/07	11	15.71	1	15.65	15.75	10	24,529	0.04%
2022/03/04	13	16.07	13	16.07	16.05	0	24,702	0.00%
2022/03/03	4.1	16.27	2	16.25	16.20	2.1	24,982	0.01%
2022/03/02	1	16.10	41	16.10	16.20	-40	25,613	-0.16%
2022/03/01	1	16.05	3	16.18	16.20	-2	25,720	-0.01%
2022/02/25	5	15.79	6	15.70	15.85	-1	25,828	0.00%
2022/02/24	28	15.74	18	15.83	15.65	10	26,071	0.04%
2022/02/23	22	16.10	0	0.00	16.05	22	26,383	0.08%
2022/02/22	25	16.04	4	16.05	16.05	21	27,804	0.08%
2022/02/21	5	16.10	1	16.40	16.45	4	29,701	0.01%
2022/02/18	7	16.20	0	0.00	16.25	7	29,904	0.02%
2022/02/17	0.5	16.35	0	0.00	16.30	0.5	30,268	0.00%
2022/02/16	1	16.30	62	16.32	16.30	-61	30,499	-0.20%
2022/02/15	54.2	16.20	4	16.15	16.05	50.2	30,853	0.16%
2022/02/14	23.5	16.18	10	16.15	16.20	13.5	31,207	0.04%
2022/02/11	64	17.09	6	17.03	17.00	58	31,057	0.19%
2022/02/10	6	17.58	7.2	17.54	17.55	-1.2	31,333	0.00%
2022/02/09	24	17.45	82	17.65	17.70	-58	31,685	-0.18%
2022/02/08	17	16.77	16	16.88	16.85	1	32,959	0.00%
2022/02/07	100	16.50	0	0.00	16.60	100	33,037	0.30%
2022/01/26	3	16.08	7	16.06	16.05	-4	33,463	-0.01%
2022/01/25	29.2	16.05	11	15.97	16.00	18.2	33,890	0.05%
2022/01/24	6	16.42	124	16.36	16.45	-118	34,005	-0.35%	大賣/鉅額交易
2022/01/21	11	16.85	19	16.87	16.85	-8	34,378	-0.02%
2022/01/20	34	17.38	24	17.39	17.40	10	36,213	0.03%
2022/01/19	11	16.61	5	16.64	16.75	6	35,509	0.02%
2022/01/18	3.1	16.65	1	16.55	16.70	2.1	35,499	0.01%
2022/01/17	29	16.59	4	16.60	16.70	25	35,557	0.07%
2022/01/14	21	16.34	0	0.00	16.45	21	35,805	0.06%
2022/01/13	0	0.00	15	16.60	16.60	-15	35,823	-0.04%
2022/01/12	1	16.80	0	0.00	16.75	1	36,046	0.00%
2022/01/11	18.1	16.96	0	0.00	16.95	18.1	36,378	0.05%
2022/01/10	2	17.00	0	0.00	17.00	2	36,571	0.01%
2022/01/07	19.1	16.66	35	16.58	16.55	-15.9	36,644	-0.04%
2022/01/06	44.1	17.05	22	17.02	16.90	22.1	36,878	0.06%
2022/01/05	14.1	17.38	9	17.31	17.30	5.1	36,778	0.01%
2022/01/04	42.1	17.82	31	17.68	17.65	11.1	36,928	0.03%
2022/01/03	23	17.86	9	18.07	17.75	14	36,955	0.04%
2021/12/30	52	18.13	20.3	18.18	18.10	31.7	36,797	0.09%
2021/12/29	14	17.71	4	17.78	17.80	10	36,356	0.03%
2021/12/28	65	17.81	6	17.84	17.80	59	36,662	0.16%
2021/12/27	39	17.89	95.1	17.84	17.90	-56.1	36,600	-0.15%
2021/12/24	0	0.00	47	17.10	17.15	-47	35,416	-0.13%
2021/12/23	4	17.14	5	17.11	17.15	-1	35,575	0.00%
2021/12/22	1	17.10	61.4	17.16	17.25	-60.4	35,642	-0.17%
2021/12/21	7	17.17	30	17.02	17.15	-23	35,657	-0.06%
2021/12/20	18	17.13	46	17.08	17.15	-28	35,737	-0.08%
2021/12/17	67.1	16.80	47.5	16.80	16.90	19.6	35,475	0.06%
2021/12/16	51	16.45	57	16.59	16.50	-6	34,856	-0.02%
2021/12/15	44	16.07	79	16.31	16.35	-35	34,964	-0.10%
2021/12/14	6	15.95	5	15.95	15.80	1	34,836	0.00%
2021/12/13	7	16.14	13	16.23	16.10	-6	34,785	-0.02%
2021/12/10	25.2	16.20	2.6	16.15	16.15	22.6	34,865	0.06%
2021/12/09	53	16.57	70	16.62	16.45	-17	34,599	-0.05%
2021/12/08	20	16.50	36.1	16.37	16.40	-16.1	33,827	-0.05%
2021/12/07	73.4	16.17	76	16.27	16.35	-2.6	33,695	-0.01%
2021/12/06	7	15.72	11	15.80	15.80	-4	33,028	-0.01%
2021/12/03	18	15.81	12	15.91	15.75	6	33,168	0.02%
2021/12/02	40	15.56	12	15.51	15.55	28	33,516	0.08%
2021/12/01	0	0.00	8	15.53	15.65	-8	34,562	-0.02%
2021/11/30	8	15.59	18	15.45	15.35	-10	34,801	-0.03%
2021/11/29	17	15.21	15	15.07	15.30	2	34,841	0.01%
2021/11/26	30.3	15.54	6	15.60	15.35	24.3	35,024	0.07%
2021/11/25	6.2	16.00	0	0.00	16.05	6.2	34,955	0.02%
2021/11/24	5.4	16.07	14	16.11	16.15	-8.6	35,096	-0.02%
2021/11/23	12.1	16.08	25	16.08	16.10	-12.9	35,572	-0.04%
2021/11/22	24	16.40	45	16.33	16.20	-21	35,557	-0.06%
2021/11/19	83	16.32	74	16.32	16.25	9	35,949	0.03%
2021/11/18	60	15.87	56.2	15.90	15.95	3.8	35,535	0.01%
2021/11/17	11	15.25	28	15.21	15.15	-17	33,954	-0.05%
2021/11/16	14	14.86	0	0.00	14.80	14	34,161	0.04%
2021/11/15	0	0.00	5	15.27	15.15	-5	34,204	-0.01%
2021/11/12	12	14.94	14	15.11	15.15	-2	34,360	-0.01%
2021/11/11	113	14.80	1	14.85	14.65	112	34,336	0.33%	大買/鉅額交易
2021/11/10	12.2	14.91	8	15.00	14.85	4.2	34,415	0.01%
2021/11/09	14.2	15.17	2	15.10	15.10	12.2	34,858	0.03%
2021/11/08	24	15.41	6	15.26	15.45	18	34,649	0.05%
2021/11/05	66	15.27	38.4	15.30	15.30	27.6	34,789	0.08%
2021/11/04	9	14.48	4	14.50	14.45	5	33,372	0.01%
2021/11/03	9	14.47	8	14.55	14.50	1	35,004	0.00%
2021/11/02	0	0.00	10	14.39	14.10	-10	35,159	-0.03%
2021/11/01	3	14.10	2	14.10	14.05	1	37,604	0.00%
2021/10/29	8	14.21	18	14.10	14.10	-10	41,173	-0.02%
2021/10/28	67	14.42	32	14.30	14.00	35	41,266	0.08%
2021/10/27	0	0.00	2	13.70	13.70	-2	39,546	-0.01%
2021/10/26	0	0.00	10	13.63	13.55	-10	40,008	-0.02%
2021/10/25	1	13.65	0.5	13.55	13.65	0.5	40,438	0.00%
2021/10/22	4.2	13.48	1	13.40	13.40	3.2	41,792	0.01%
2021/10/21	0	0.00	6	13.70	13.80	-6	42,031	-0.01%
2021/10/20	45	13.82	7	13.84	13.65	38	42,833	0.09%
2021/10/19	38	13.63	53	13.69	13.85	-15	43,495	-0.03%
2021/10/18	1	13.30	0	0.00	13.40	1	44,455	0.00%
2021/10/15	3	13.80	0	0.00	13.65	3	45,881	0.01%
2021/10/14	12.2	13.51	5	13.70	13.65	7.2	46,426	0.02%
2021/10/13	5	13.80	10	13.78	13.65	-5	46,879	-0.01%
2021/10/12	17.3	14.01	0	0.00	13.90	17.3	47,690	0.04%
2021/10/08	2	14.85	4	15.08	14.70	-2	48,467	0.00%
2021/10/07	0	0.00	2	14.75	14.75	-2	50,686	0.00%
2021/10/06	0.1	14.60	2	14.75	14.50	-1.9	52,061	0.00%
2021/10/05	7	14.59	11	14.46	14.70	-4	53,002	-0.01%
2021/10/04	11.1	13.98	0	0.00	14.00	11.1	55,702	0.02%
2021/10/01	13.1	14.89	7	14.66	14.70	6.1	63,252	0.01%
2021/09/30	5	15.26	22	15.54	15.20	-17	63,846	-0.03%
2021/09/29	2	15.38	6	15.22	15.30	-4	64,336	-0.01%
2021/09/28	32	15.50	23	15.58	15.45	9	65,706	0.01%
2021/09/27	43	15.71	35.2	15.81	15.95	7.8	69,028	0.01%
2021/09/24	0	0.00	18	15.54	15.55	-18	69,663	-0.03%
2021/09/23	1	14.95	2.5	15.07	15.25	-1.5	70,495	0.00%
2021/09/22	13.2	14.59	15	14.71	14.75	-1.8	72,021	0.00%
2021/09/17	1	15.20	25	15.25	15.35	-24	73,524	-0.03%
2021/09/16	6.3	15.20	0	0.00	15.15	6.3	75,175	0.01%
2021/09/15	14	15.50	3.1	15.57	15.35	10.9	76,813	0.01%
2021/09/14	6	15.53	20	15.43	15.45	-14	79,008	-0.02%
2021/09/13	3	15.62	10	15.59	15.70	-7	81,024	-0.01%
2021/09/10	8	15.64	13	15.71	15.70	-5	83,880	-0.01%
2021/09/09	2	15.35	40	15.40	15.40	-38	89,987	-0.04%
2021/09/08	7	15.23	6	15.24	15.30	1	93,439	0.00%
2021/09/07	46	15.60	7	15.46	15.75	39	96,669	0.04%
2021/09/06	5	15.28	9	15.44	15.30	-4	97,950	0.00%
2021/09/03	26	16.00	16	15.91	15.75	10	99,545	0.01%
2021/09/02	19	16.05	2	16.05	16.00	17	101,778	0.02%
2021/09/01	10	16.40	21	16.55	16.40	-11	104,264	-0.01%
2021/08/31	22	16.05	20.1	16.05	16.10	1.9	106,530	0.00%
2021/08/30	11	16.40	10	16.40	16.40	1	112,518	0.00%
2021/08/27	11	16.76	9	16.86	16.65	2	116,763	0.00%
2021/08/26	6	16.57	5	16.71	16.50	1	121,604	0.00%
2021/08/25	16.2	16.47	22.2	16.52	16.50	-6	126,585	0.00%
2021/08/24	23.5	16.36	78	16.65	16.20	-54.5	134,023	-0.04%
2021/08/23	9	17.04	13	17.09	17.15	-4	139,189	0.00%
2021/08/20	23.8	17.49	30	17.49	17.35	-6.2	142,840	0.00%
2021/08/19	13	18.21	12	18.03	18.00	1	144,936	0.00%
2021/08/18	10.5	18.23	29	18.46	18.75	-18.5	147,518	-0.01%
2021/08/17	5	18.39	12	18.43	18.20	-7	152,240	0.00%
2021/08/16	33	18.15	35	18.61	18.20	-2	156,138	0.00%
2021/08/13	41.2	18.80	10	18.81	18.60	31.2	159,363	0.02%
2021/08/12	82	19.15	2	19.15	19.10	80	163,069	0.05%
2021/08/11	54	19.20	4	19.28	19.10	50	166,411	0.03%
2021/08/10	33	19.55	0	0.00	19.15	33	166,244	0.02%
2021/08/09	52	19.80	16	19.81	19.65	36	169,040	0.02%
2021/08/06	43	20.50	32	20.62	20.65	11	168,295	0.01%
2021/08/05	102	21.05	77.1	21.18	20.75	24.9	169,316	0.01%	大買/
2021/08/04	59	20.61	173	21.27	21.55	-114	167,750	-0.07%	大賣/鉅額交易
2021/08/03	8	19.64	7	19.65	19.60	1	165,072	0.00%
2021/08/02	11	19.27	24	19.42	19.50	-13	165,346	-0.01%
2021/07/30	8	19.24	8.5	19.19	18.95	-0.5	166,213	0.00%
2021/07/29	1.1	19.15	10.3	19.07	19.20	-9.2	167,520	-0.01%
2021/07/28	67	18.92	54.5	19.13	19.10	12.5	168,461	0.01%
2021/07/27	30	19.85	51	19.87	19.50	-21	167,817	-0.01%
2021/07/26	51	20.43	32	20.26	20.15	19	168,991	0.01%
2021/07/23	20	19.56	13.5	19.81	19.90	6.5	174,829	0.00%
2021/07/22	91	19.77	80	19.59	19.25	11	181,060	0.01%
2021/07/21	75	19.31	62	19.16	18.90	13	185,351	0.01%
2021/07/20	53	20.06	39	20.01	19.95	14	188,577	0.01%
2021/07/19	82	20.29	57	20.29	20.35	25	195,515	0.01%
2021/07/16	36	20.92	20	20.92	20.70	16	204,728	0.01%
2021/07/15	36	21.01	19	21.10	21.10	17	207,969	0.01%
2021/07/14	219	21.45	78	21.33	20.85	141	209,517	0.07%	大買/鉅額交易
2021/07/13	65	22.33	110.1	22.37	22.30	-45.1	210,191	-0.02%	大賣/
2021/07/12	84	22.20	50.6	22.51	22.15	33.4	210,295	0.02%
2021/07/09	204	22.64	108	22.59	22.40	96	211,543	0.05%	大買/大賣/
2021/07/08	150	23.24	245.5	23.60	22.95	-95.5	213,078	-0.04%	大買/大賣/
2021/07/07	30	22.09	43	22.27	21.90	-13	211,524	-0.01%
2021/07/06	64.3	22.33	38.2	22.25	22.15	26.2	213,873	0.01%
2021/07/05	71	22.60	20.1	22.52	22.65	51	216,773	0.02%
2021/07/02	176.2	22.84	169	22.73	22.80	7.2	217,536	0.00%	大買/大賣/
2021/07/01	55.1	22.29	54	22.30	21.90	1.1	217,824	0.00%
2021/06/30	28	21.99	34.1	22.04	22.10	-6.1	219,200	0.00%
2021/06/29	84	22.29	86	22.37	22.00	-2	220,106	0.00%
2021/06/28	77.2	22.77	116.7	22.83	23.00	-39.6	220,859	-0.02%	大賣/
2021/06/25	52.1	22.74	110.1	22.89	22.45	-58	226,567	-0.03%	大賣/
2021/06/24	60	22.66	38.1	22.63	22.50	22	229,600	0.01%
2021/06/23	62	22.56	109.5	22.64	22.75	-47.5	230,016	-0.02%	大賣/
2021/06/22	131.6	22.66	92	22.56	22.05	39.6	229,370	0.02%	大買/
2021/06/21	129	22.61	126.2	22.49	22.40	2.8	229,444	0.00%	大買/大賣/
2021/06/18	386.2	22.89	309.9	22.89	22.30	76.3	228,884	0.03%	大買/大賣/
2021/06/17	144	21.31	179	21.45	22.15	-35	224,245	-0.02%	大買/大賣/
2021/06/16	135.8	20.87	76.1	20.81	20.15	59.7	221,465	0.03%	大買/
2021/06/15	76.1	22.01	66.1	22.14	21.90	10	218,620	0.00%
2021/06/11	192.3	22.41	157	22.45	22.75	35.3	216,927	0.02%	大買/大賣/
2021/06/10	128	21.89	170	22.04	21.85	-42	214,422	-0.02%	大買/大賣/
2021/06/09	95.4	23.07	136	22.89	22.40	-40.7	211,901	-0.02%	大賣/
2021/06/08	67	23.80	353	23.98	23.50	-286	209,416	-0.14%	大賣/鉅額交易
2021/06/07	344	25.17	343.3	24.84	24.20	0.7	207,357	0.00%	大買/大賣/
2021/06/04	267	24.83	325.1	24.61	24.60	-58.1	201,513	-0.03%	大買/大賣/
2021/06/03	322	24.38	372.3	24.40	24.30	-50.3	197,393	-0.03%	大買/大賣/
2021/06/02	577.5	24.45	207.1	24.12	23.90	370.5	192,372	0.19%	大買/大賣/鉅額交易
2021/06/01	592	24.32	547.4	24.38	24.05	44.7	187,830	0.02%	大買/大賣/
2021/05/31	248	22.21	415	23.03	23.40	-167	180,490	-0.09%	大買/大賣/鉅額交易
2021/05/28	205.2	21.04	175.2	21.18	21.30	30	175,194	0.02%	大買/大賣/
2021/05/27	129	20.41	88	20.28	20.20	41	172,741	0.02%	大買/
2021/05/26	111.2	20.65	47	20.34	20.20	64.2	171,745	0.04%	大買/
2021/05/25	159.1	20.80	202	20.83	20.80	-42.9	172,667	-0.02%	大買/大賣/
2021/05/24	217	19.57	139	19.44	19.70	78	171,172	0.05%	大買/大賣/
2021/05/21	74.1	19.40	40	19.22	19.20	34.1	168,330	0.02%
2021/05/20	220.1	19.25	174	19.37	18.80	46.1	166,761	0.03%	大買/大賣/
2021/05/19	110.5	19.06	161	19.35	19.65	-50.5	164,667	-0.03%	大買/大賣/
2021/05/18	11	17.41	24	17.83	17.90	-13	162,294	-0.01%
2021/05/17	55	17.39	60	17.12	16.30	-5	163,142	0.00%
2021/05/14	47	18.27	57	18.02	17.95	-10	160,995	-0.01%
2021/05/13	48.2	17.71	98.4	17.58	17.75	-50.2	163,731	-0.03%
2021/05/12	79.2	19.24	52.5	18.92	18.60	26.7	166,531	0.02%
2021/05/11	107	20.78	62	20.77	20.65	45	166,352	0.03%	大買/
2021/05/10	50	22.88	57.8	22.65	22.90	-7.8	166,427	0.00%
2021/05/07	12.5	22.05	84	22.58	23.40	-71.5	166,980	-0.04%
2021/05/06	181.9	22.57	113	21.38	21.30	68.9	166,794	0.04%	大買/大賣/
2021/05/05	125.7	23.84	61	23.63	23.50	64.7	166,123	0.04%	大買/
2021/05/04	27	24.09	60	24.10	23.65	-33	166,468	-0.02%
2021/05/03	83.1	26.52	46.5	26.48	26.25	36.6	166,838	0.02%
2021/04/29	485.2	29.26	387	29.33	29.15	98.2	165,710	0.06%	大買/大賣/
2021/04/28	284.3	27.98	291.5	28.02	28.85	-7.2	160,333	0.00%	大買/大賣/
2021/04/27	185.6	25.86	197.1	25.87	26.25	-11.5	154,945	-0.01%	大買/大賣/
2021/04/26	328	24.36	363.2	24.31	24.20	-35.2	150,596	-0.02%	大買/大賣/
2021/04/23	637.2	23.48	714.4	23.62	23.95	-77.2	146,878	-0.05%	大買/大賣/
2021/04/22	230.3	22.53	248	22.82	22.50	-17.7	140,627	-0.01%	大買/大賣/
2021/04/21	102.5	20.04	235	20.51	21.15	-132.5	131,819	-0.10%	大買/大賣/鉅額交易
2021/04/20	70	18.84	123	18.95	19.25	-53	130,292	-0.04%	大賣/
2021/04/19	305.1	18.77	199	19.07	18.90	106.1	129,559	0.08%	大買/大賣/鉅額交易
2021/04/16	12	18.34	72.3	18.38	18.60	-60.3	127,514	-0.05%
2021/04/15	154	18.30	122.6	18.27	18.20	31.4	126,478	0.02%	大買/大賣/
2021/04/14	158.1	18.41	190	18.03	18.30	-31.9	124,728	-0.03%	大買/大賣/
2021/04/13	235	19.06	218	19.08	18.55	17	121,260	0.01%	大買/大賣/
2021/04/12	78	18.10	48	18.37	18.85	30	115,421	0.03%
2021/04/09	94	17.07	112.2	17.27	17.15	-18.2	112,717	-0.02%	大賣/
2021/04/08	114	16.47	203	16.42	16.50	-89	110,854	-0.08%	大買/大賣/
2021/04/07	147	15.85	232.5	16.15	16.40	-85.5	109,735	-0.08%	大買/大賣/
2021/04/06	280.2	15.77	65	15.75	15.65	215.2	108,193	0.20%	大買/鉅額交易
2021/04/01	110	15.44	64	15.54	15.70	46	107,678	0.04%	大買/
2021/03/31	279	15.54	107.5	15.55	15.40	171.5	106,907	0.16%	大買/大賣/鉅額交易
2021/03/30	265	15.37	202	15.35	15.65	63	105,416	0.06%	大買/大賣/
2021/03/29	85	14.75	277	14.67	15.15	-192	98,553	-0.19%	大賣/鉅額交易
2021/03/26	30	13.80	158	13.76	13.80	-128	95,196	-0.13%	大賣/鉅額交易
2021/03/25	46.2	13.67	33	13.68	13.45	13.2	94,588	0.01%
2021/03/24	80	13.50	59.2	13.52	13.65	20.8	93,874	0.02%
2021/03/23	43	13.54	57	13.58	13.20	-14	92,716	-0.02%
2021/03/22	35	13.11	69.1	13.10	13.25	-34.1	91,335	-0.04%
2021/03/19	17	12.60	7	12.66	12.70	10	91,556	0.01%
2021/03/18	29	12.98	10	12.94	12.85	19	94,542	0.02%
2021/03/17	0	0.00	4	12.75	12.75	-4	96,454	0.00%
2021/03/16	4	12.78	1	12.70	12.70	3	99,621	0.00%
2021/03/15	7	12.70	18	12.70	12.65	-11	102,359	-0.01%
2021/03/12	13	12.85	6	12.80	12.80	7	104,727	0.01%
2021/03/11	7	12.89	32	12.85	12.85	-25	111,263	-0.02%
2021/03/10	49	12.57	59	12.67	12.60	-10	117,133	-0.01%
2021/03/09	19	12.28	61	12.28	12.35	-42	119,843	-0.04%
2021/03/08	27	12.43	1	12.45	12.20	26	123,503	0.02%
2021/03/05	104	12.33	5	12.34	12.25	99	128,008	0.08%	大買/
2021/03/04	239	12.65	10	12.61	12.60	229	129,789	0.18%	大買/鉅額交易
2021/03/03	153.1	12.70	70.2	12.69	12.90	82.9	129,956	0.06%	大買/
2021/03/02	182	13.05	59	13.20	12.65	123	129,753	0.09%	大買/鉅額交易
2021/02/26	148	13.36	57	13.25	13.20	91	129,022	0.07%	大買/
2021/02/25	78	13.96	92.3	13.78	13.70	-14.3	127,918	-0.01%
2021/02/24	150	13.74	172.1	13.75	13.40	-22.1	124,477	-0.02%	大買/大賣/
2021/02/23	36	13.35	15	13.36	13.40	21	121,039	0.02%
2021/02/22	57	13.29	68.5	13.27	13.25	-11.5	120,120	-0.01%
2021/02/19	99	13.01	62	13.07	13.00	37	118,117	0.03%
2021/02/18	14	12.62	22	12.68	12.75	-8	116,023	-0.01%
2021/02/17	34.2	12.82	44	12.99	12.75	-9.8	115,120	-0.01%
2021/02/05	151.1	12.91	60	12.89	12.85	91.1	114,076	0.08%	大買/
2021/02/04	312	13.08	440.1	13.18	13.00	-128.1	113,295	-0.11%	大買/大賣/鉅額交易
2021/02/03	68	12.96	142	12.90	13.05	-74	110,178	-0.07%	大賣/
2021/02/02	20.1	12.51	41	12.51	12.40	-20.9	106,475	-0.02%
2021/02/01	34	12.30	124	12.35	12.30	-90	105,949	-0.08%	大賣/
2021/01/29	15	12.08	49.6	12.16	12.10	-34.6	107,088	-0.03%
2021/01/28	45	11.75	45	11.75	11.85	0	106,842	0.00%
2021/01/27	145	12.16	29	12.29	12.10	116	107,419	0.11%	大買/鉅額交易
2021/01/26	83	12.56	55	12.65	12.45	28	107,066	0.03%
2021/01/25	37	12.54	80	12.56	12.60	-43	105,774	-0.04%
2021/01/22	0	0.00	16	12.26	12.40	-16	105,871	-0.02%
2021/01/21	31	12.26	73	12.39	12.20	-42	107,119	-0.04%
2021/01/20	134	12.14	27	12.04	11.95	107	107,216	0.10%	大買/鉅額交易
2021/01/19	4	12.38	52	12.47	12.40	-48	108,780	-0.04%
2021/01/18	27	12.16	27	12.09	12.10	0	112,161	0.00%
2021/01/15	92	12.53	77	12.39	12.35	15	111,455	0.01%
2021/01/14	15	12.72	48	12.70	12.70	-33	110,046	-0.03%
2021/01/13	81	12.78	63	12.86	12.60	18	109,478	0.02%
2021/01/12	55	12.42	40	12.33	12.10	15	106,865	0.01%
2021/01/11	6	12.31	18	12.09	12.35	-12	105,194	-0.01%
2021/01/08	43	11.80	13	11.77	11.95	30	104,587	0.03%
2021/01/07	37	12.18	42.1	12.20	12.05	-5.1	104,360	0.00%
2021/01/06	39	11.83	29.2	11.80	11.80	9.8	104,398	0.01%
2021/01/05	58	12.10	25	12.11	12.15	33	103,615	0.03%
2021/01/04	49	12.39	16	12.34	12.35	33	103,539	0.03%
2020/12/31	99.8	12.25	28.5	12.31	12.30	71.3	103,244	0.07%
2020/12/30	28	12.83	9.1	12.83	12.80	18.9	102,074	0.02%
2020/12/29	61	13.38	86.2	13.49	13.25	-25.2	101,536	-0.02%
2020/12/28	26	13.08	74	13.06	13.15	-48	100,354	-0.05%
2020/12/25	30.3	12.86	14.3	12.82	12.80	16	98,475	0.02%
2020/12/24	5	12.73	21	12.58	12.60	-16	97,383	-0.02%
2020/12/23	24	12.48	302.5	12.40	12.35	-278.5	96,554	-0.29%	大賣/鉅額交易
2020/12/22	38.5	12.70	42.2	12.62	12.35	-3.7	96,480	0.00%
2020/12/21	41	12.42	63	12.40	12.55	-22	95,975	-0.02%
2020/12/18	28	12.74	24	12.61	12.60	4	94,785	0.00%
2020/12/17	17	12.90	18	12.92	12.95	-1	94,170	0.00%
2020/12/16	33	12.82	13	12.84	12.85	20	93,799	0.02%
2020/12/15	61	13.05	75	12.84	12.65	-14	92,965	-0.02%
2020/12/14	275	13.32	116	13.39	13.20	159	91,334	0.17%	大買/大賣/鉅額交易
2020/12/11	120	13.23	135.1	13.23	12.95	-15.1	88,457	-0.02%	大買/大賣/
2020/12/10	409	13.22	540	13.33	13.25	-131	86,829	-0.15%	大買/大賣/鉅額交易
2020/12/09	458	12.96	534.2	13.06	13.20	-76.2	84,724	-0.09%	大買/大賣/
2020/12/08	77	12.94	89	12.82	12.80	-12	87,771	-0.01%
2020/12/07	571.5	12.90	441	12.89	12.60	130.5	89,206	0.15%	大買/大賣/鉅額交易
2020/12/04	279	12.09	253	12.11	12.50	26	83,370	0.03%	大買/大賣/
2020/12/03	131	11.54	165	11.55	11.45	-34	77,395	-0.04%	大買/大賣/
2020/12/02	54	11.37	177	11.40	11.50	-123	75,026	-0.16%	大賣/鉅額交易
2020/12/01	124	10.63	1,611	10.71	10.80	-1,487	73,886	-2.01%	大買/大賣/鉅額交易
2020/11/30	303	10.02	827.2	10.15	10.05	-524.2	72,835	-0.72%	大買/大賣/鉅額交易
2020/11/27	570	9.93	22.1	9.86	9.83	548	70,966	0.77%	大買/鉅額交易
2020/11/26	41	9.74	37.1	9.73	9.74	3.9	70,438	0.01%
2020/11/25	753	9.68	10	9.75	9.63	743	70,341	1.06%	大買/鉅額交易
2020/11/24	18	9.56	74	9.59	9.54	-56	70,215	-0.08%
2020/11/23	22	9.52	32	9.55	9.47	-10	72,278	-0.01%
2020/11/20	13	9.43	862	9.40	9.38	-849	72,252	-1.18%	大賣/鉅額交易
2020/11/19	241	9.51	26	9.50	9.50	215	73,259	0.29%	大買/鉅額交易
2020/11/18	200	9.40	6	9.35	9.36	194	73,179	0.27%	大買/鉅額交易
2020/11/17	52	9.25	52	9.32	9.30	0	73,967	0.00%
2020/11/16	86	9.47	1	9.48	9.38	85	75,325	0.11%
2020/11/13	200	9.30	59	9.35	9.37	141	76,720	0.18%	大買/鉅額交易
2020/11/12	846	9.44	822	9.26	9.22	24	77,574	0.03%	大買/大賣/
2020/11/11	34	9.41	36	9.42	9.36	-2	78,530	0.00%
2020/11/10	5	9.67	63	9.56	9.52	-58	80,040	-0.07%
2020/11/09	1,059	9.70	67	9.58	9.59	992	79,424	1.25%	大買/鉅額交易
2020/11/06	88	9.67	86.1	9.59	9.52	1.9	79,035	0.00%
2020/11/05	47	9.55	16	9.58	9.60	31	77,032	0.04%
2020/11/04	58	9.49	78.1	9.58	9.49	-20.1	76,316	-0.03%
2020/11/03	33	9.39	18	9.39	9.40	15	75,541	0.02%
2020/11/02	3	9.17	3	9.18	9.22	0	76,211	0.00%
2020/10/30	63	9.33	12	9.49	9.15	51	78,505	0.06%
2020/10/29	28	9.41	100	9.42	9.51	-72	79,248	-0.09%
2020/10/28	94.4	9.52	46	9.49	9.40	48.4	77,512	0.06%
2020/10/27	208	9.81	176	9.66	9.65	32	76,397	0.04%	大買/大賣/
2020/10/26	118	9.50	135	9.76	10.15	-17	73,390	-0.02%	大買/大賣/
2020/10/23	1.1	9.20	106	9.20	9.28	-104.9	68,808	-0.15%	大賣/鉅額交易
2020/10/22	1	9.11	11	9.09	9.11	-10	68,779	-0.01%
2020/10/21	206	9.20	126	9.12	9.10	80	69,125	0.12%	大買/大賣/
2020/10/20	14	9.07	1	9.06	9.07	13	69,427	0.02%
2020/10/19	6	9.11	22	9.13	9.09	-16	71,893	-0.02%
2020/10/16	23	9.04	10	9.18	8.98	13	73,994	0.02%
2020/10/15	42	9.14	20	9.12	9.11	22	74,709	0.03%
2020/10/14	41	9.16	10	9.19	9.11	31	74,511	0.04%
2020/10/13	0	0.00	7	9.09	9.10	-7	73,837	-0.01%
2020/10/12	0	0.00	11	9.05	9.01	-11	73,373	-0.01%
2020/10/08	15	9.00	0	0.00	9.00	15	72,880	0.02%
2020/10/07	13	8.95	3	9.05	9.02	10	72,659	0.01%
2020/10/06	2	8.92	45	8.99	9.02	-43	72,111	-0.06%
2020/10/05	106	8.83	22	8.82	8.75	84	71,536	0.12%	大買/
2020/09/30	3	8.44	6	8.44	8.48	-3	70,465	0.00%
2020/09/29	0	0.00	21	8.28	8.27	-21	70,393	-0.03%
2020/09/28	31	8.19	1	8.24	8.22	30	70,370	0.04%
2020/09/25	31	8.15	227	8.14	8.13	-196	70,769	-0.28%	大賣/鉅額交易
2020/09/24	29	8.46	12	8.55	8.40	17	70,084	0.02%
2020/09/23	0	0.00	2	8.95	8.90	-2	69,144	0.00%
2020/09/22	2	9.05	0	0.00	9.01	2	68,795	0.00%
2020/09/21	15	9.07	5	9.16	9.02	10	68,398	0.01%
2020/09/18	1	9.01	8	9.06	9.04	-7	67,737	-0.01%
2020/09/17	44	9.04	124	8.95	9.04	-80	67,579	-0.12%	大賣/
2020/09/16	52	9.02	28	8.95	8.89	24	67,249	0.04%
2020/09/15	27	9.11	23	9.07	9.05	4	66,450	0.01%
2020/09/14	54	9.21	40	9.18	9.16	14	65,823	0.02%
2020/09/11	250.8	9.73	209	9.79	9.37	41.8	64,872	0.06%	大買/大賣/
2020/09/10	20	9.63	90.3	9.58	9.69	-70.3	59,009	-0.12%
2020/09/09	39	8.74	51	8.75	8.81	-12	55,050	-0.02%
2020/09/08	24	8.74	70	8.77	8.73	-46	54,109	-0.09%
2020/09/07	57	8.71	29	8.73	8.62	28	53,593	0.05%
2020/09/04	105	8.75	35.7	8.77	8.75	69.3	53,054	0.13%	大買/
2020/09/03	53	8.68	95.3	8.85	8.95	-42.3	50,714	-0.08%
2020/09/02	11	8.23	35	8.29	8.26	-24	47,165	-0.05%
2020/09/01	14	8.19	20	8.15	8.22	-6	47,060	-0.01%
2020/08/31	0	0.00	10	8.09	8.04	-10	46,996	-0.02%
2020/08/28	39	8.06	11	8.05	8.06	28	46,982	0.06%
2020/08/27	172	8.23	65	8.27	8.20	107	47,495	0.23%	大買/鉅額交易
2020/08/26	22	7.96	47	7.97	7.95	-25	44,841	-0.06%
2020/08/25	40	8.08	11	7.92	7.92	29	44,419	0.07%
2020/08/24	2	7.93	12	7.85	7.83	-10	43,148	-0.02%
2020/08/21	50	7.88	30	7.89	7.86	20	42,790	0.05%
2020/08/20	51	7.91	5	8.09	7.89	46	41,796	0.11%
2020/08/19	25	8.46	91	8.42	8.43	-66	40,109	-0.16%
2020/08/18	13	8.28	80.2	8.30	8.20	-67.2	38,429	-0.17%
2020/08/17	24	8.14	26	8.21	8.20	-2	37,205	-0.01%
2020/08/14	74	8.17	53	8.22	8.30	21	35,660	0.06%
2020/08/13	0	0.00	112	7.67	7.65	-112	33,352	-0.34%	大賣/鉅額交易
2020/08/12	10	7.75	2	7.80	7.70	8	33,278	0.02%
2020/08/11	2	7.63	14	7.66	7.66	-12	33,033	-0.04%
2020/08/10	8	7.73	5	7.71	7.71	3	32,763	0.01%
2020/08/07	43	8.01	45	7.81	7.72	-2	32,445	-0.01%
2020/08/06	117	8.13	179	8.07	8.00	-62	31,654	-0.20%	大買/大賣/
2020/08/05	118	7.85	163	7.95	8.01	-45	30,288	-0.15%	大買/大賣/
2020/08/04	9	7.58	68	7.62	7.67	-59	27,915	-0.21%
2020/08/03	22	6.96	20	6.98	6.98	2	25,929	0.01%
2020/07/31	122	7.03	43	7.13	6.92	79	25,913	0.30%	大買/
2020/07/30	16	6.96	19.2	6.97	7.03	-3.2	25,525	-0.01%
2020/07/29	2	6.76	2	6.80	6.77	0	25,209	0.00%
2020/07/28	50	6.87	53	6.85	6.76	-3	25,165	-0.01%
2020/07/27	19	7.05	40	7.10	7.00	-21	24,787	-0.08%
2020/07/24	136	7.33	79.5	7.27	7.17	56.5	24,487	0.23%	大買/
2020/07/23	76	7.83	22	7.84	7.62	54	23,626	0.23%
2020/07/22	66.5	7.44	80	7.41	7.70	-13.5	21,353	-0.06%
2020/07/21	2	7.04	290	6.93	7.00	-288	19,001	-1.52%	大賣/鉅額交易
2020/07/20	2	6.61	0	0.00	6.60	2	17,841	0.01%
2020/07/16	4	6.52	5	6.52	6.53	-1	18,142	-0.01%
2020/07/15	0	0.00	2	6.57	6.52	-2	18,305	-0.01%
2020/07/14	1	6.53	0	0.00	6.53	1	20,709	0.00%
2020/07/10	18	6.54	0	0.00	6.50	18	20,971	0.09%
2020/07/09	62	6.70	0	0.00	6.67	62	20,946	0.30%
2020/07/08	17	6.67	13	6.73	6.73	4	21,034	0.02%
2020/07/07	21	6.70	20	6.78	6.66	1	21,059	0.00%
2020/07/06	11	6.67	31	6.75	6.68	-20	21,020	-0.10%
2020/07/03	0	0.00	1	6.51	6.49	-1	20,533	0.00%
2020/07/02	0	0.00	10	6.55	6.55	-10	20,708	-0.05%
2020/07/01	1	6.48	0	0.00	6.48	1	21,032	0.00%
2020/06/30	5	6.50	0	0.00	6.48	5	21,772	0.02%
2020/06/24	1	6.71	0	0.00	6.61	1	21,797	0.00%
2020/06/23	0	0.00	5	6.62	6.61	-5	21,947	-0.02%
2020/06/22	0	0.00	6	6.51	6.52	-6	21,870	-0.03%
2020/06/19	18	6.60	19	6.72	6.55	-1	22,019	0.00%
2020/06/17	6	6.50	0	0.00	6.50	6	21,679	0.03%
2020/06/16	0	0.00	1	6.39	6.39	-1	21,828	0.00%
2020/06/15	10	6.29	0	0.00	6.25	10	22,250	0.04%
2020/06/12	9	6.28	0	0.00	6.33	9	22,344	0.04%
2020/06/11	63	6.61	21	6.49	6.41	42	22,477	0.19%
2020/06/10	21	6.63	11	6.62	6.60	10	22,375	0.04%
2020/06/09	2	6.58	25	6.49	6.50	-23	22,356	-0.10%
2020/06/08	42	6.52	4	6.55	6.51	38	22,518	0.17%
2020/06/05	43	6.42	42	6.41	6.44	1	22,099	0.00%
2020/06/04	39	6.38	3	6.32	6.29	36	21,715	0.17%
2020/06/03	29	6.30	59	6.30	6.44	-30	21,271	-0.14%
2020/06/02	10	6.05	17	6.05	6.05	-7	19,999	-0.04%
2020/06/01	7	6.00	10	6.03	6.00	-3	20,022	-0.01%
2020/05/29	10	5.90	0	0.00	5.90	10	20,127	0.05%
2020/05/28	20	5.98	11	6.04	5.94	9	20,476	0.04%
2020/05/27	5	5.96	75	5.99	5.98	-70	20,655	-0.34%
2020/05/26	71	5.96	1	6.00	5.95	70	20,958	0.33%
2020/05/22	3.8	5.95	0	0.00	5.94	3.8	21,169	0.02%
2020/05/21	1	6.02	1	6.07	6.01	0	21,345	0.00%
2020/05/20	0	0.00	1	6.07	6.00	-1	21,384	0.00%
2020/05/19	0	0.00	9	6.04	6.02	-9	21,398	-0.04%
2020/05/18	8	5.95	1	5.95	5.93	7	21,415	0.03%
2020/05/15	15	6.02	20	6.03	6.00	-5	21,490	-0.02%
2020/05/14	26	6.08	0	0.00	6.02	26	21,669	0.12%
2020/05/13	19	6.17	0	0.00	6.17	19	21,788	0.09%
2020/05/11	80	6.36	202	6.35	6.30	-122	21,887	-0.56%	大賣/鉅額交易
2020/05/08	10	6.33	1	6.30	6.29	9	21,617	0.04%
2020/05/07	5	6.24	1	6.19	6.28	4	21,867	0.02%
2020/05/06	10	6.21	0	0.00	6.17	10	21,963	0.05%
2020/05/05	158	6.23	3	6.19	6.21	155	22,112	0.70%	大買/鉅額交易
2020/05/04	3	6.18	0	0.00	6.19	3	22,477	0.01%
2020/04/30	2	6.34	0	0.00	6.32	2	22,841	0.01%
2020/04/29	0	0.00	5	6.26	6.26	-5	23,607	-0.02%
2020/04/28	5	6.28	2	6.27	6.20	3	24,198	0.01%
2020/04/27	1	6.21	4.6	6.30	6.24	-3.6	25,148	-0.01%
2020/04/24	20	6.08	35	6.07	6.06	-15	26,845	-0.06%
2020/04/23	0	0.00	5	6.08	6.09	-5	27,048	-0.02%
2020/04/22	2	6.00	2	5.92	6.08	0	27,149	0.00%
2020/04/21	7	6.07	35	6.20	6.02	-28	27,247	-0.10%
2020/04/20	1	6.10	10	6.16	6.13	-9	27,460	-0.03%
2020/04/17	35	6.30	11	6.33	6.20	24	28,226	0.09%
2020/04/16	1	6.22	1	6.20	6.21	0	25,867	0.00%
2020/04/15	0	0.00	2	6.34	6.28	-2	25,942	-0.01%
2020/04/14	0	0.00	3.1	6.08	6.12	-3.1	26,088	-0.01%
2020/04/13	5	5.99	0	0.00	5.98	5	26,223	0.02%
2020/04/10	1	5.94	0	0.00	5.92	1	26,495	0.00%
2020/04/09	4	5.87	5	5.80	5.81	-1	26,787	0.00%
2020/04/08	6	5.78	0	0.00	5.80	6	26,770	0.02%
2020/04/07	3	5.67	0	0.00	5.67	3	26,755	0.01%
2020/04/06	0	0.00	1	5.81	5.64	-1	26,630	0.00%
2020/04/01	141	5.63	23	5.37	5.68	118	26,499	0.45%	大買/鉅額交易
2020/03/31	1	5.28	0	0.00	5.18	1	25,958	0.00%
2020/03/27	2	5.38	0	0.00	5.31	2	27,042	0.01%
2020/03/26	11	5.28	0	0.00	5.26	11	27,026	0.04%
2020/03/25	1	5.23	0	0.00	5.25	1	27,403	0.00%
2020/03/24	1	5.04	40	5.08	4.94	-39	28,221	-0.14%
2020/03/20	1	4.85	0	0.00	5.10	1	29,560	0.00%
2020/03/19	5	4.72	7	4.72	4.66	-2	30,898	-0.01%
2020/03/18	112	5.40	0	0.00	5.17	112	31,962	0.35%	大買/鉅額交易
2020/03/17	0	0.00	1	5.43	5.29	-1	32,560	0.00%
2020/03/16	1	5.50	20	5.61	5.49	-19	33,784	-0.06%
2020/03/13	1	5.86	0	0.00	5.86	1	36,065	0.00%
2020/03/12	5	6.37	0	0.00	6.06	5	37,130	0.01%
2020/03/10	2	6.91	7	6.71	6.88	-5	36,595	-0.01%
2020/03/09	0	0.00	1	6.90	6.75	-1	36,532	0.00%
2020/03/02	0	0.00	8	6.60	6.72	-8	38,050	-0.02%
2020/02/27	39	6.65	0	0.00	6.59	39	37,861	0.10%
2020/02/25	2	6.90	1	6.96	6.97	1	37,531	0.00%
2020/02/24	13	7.03	4	7.10	7.02	9	37,438	0.02%
2020/02/20	1	7.20	0	0.00	7.15	1	37,152	0.00%
2020/02/19	5	7.17	0	0.00	7.20	5	37,098	0.01%
2020/02/18	7	7.16	1	7.17	7.15	6	37,130	0.02%
2020/02/17	6	7.11	10	7.05	7.05	-4	37,072	-0.01%
2020/02/14	46	7.21	10	7.24	7.20	36	36,933	0.10%
2020/02/13	42	7.36	2	7.50	7.31	40	36,743	0.11%
2020/02/12	0	0.00	31	7.50	7.48	-31	36,705	-0.08%
2020/02/10	10	7.52	4	7.57	7.50	6	36,769	0.02%
2020/02/07	15	7.60	21	7.59	7.51	-6	36,677	-0.02%
2020/02/06	2	7.63	2	7.67	7.69	0	36,776	0.00%
2020/02/05	25	7.66	15	7.70	7.59	10	37,075	0.03%
2020/02/04	20	7.70	15	7.71	7.64	5	36,723	0.01%
2020/02/03	13	7.65	0	0.00	7.62	13	36,309	0.04%
2020/01/31	6	7.51	11	7.36	7.50	-5	35,306	-0.01%
2020/01/30	12	7.57	11	7.55	7.55	1	34,571	0.00%
2020/01/20	37	8.43	134	8.50	8.38	-97	33,423	-0.29%	大賣/
2020/01/17	0	0.00	20	8.16	8.18	-20	31,390	-0.06%
2020/01/16	7	8.10	5	8.11	8.11	2	31,126	0.01%
2020/01/15	15	8.11	31	8.07	8.11	-16	31,064	-0.05%
2020/01/14	31	8.13	40	8.15	8.12	-9	30,873	-0.03%
2020/01/13	11	8.16	2	8.11	8.14	9	30,454	0.03%
2020/01/10	10	7.90	14	7.85	7.85	-4	29,976	-0.01%
2020/01/09	0	0.00	22.8	7.81	7.77	-22.8	29,873	-0.08%
2020/01/08	2	7.85	7.2	7.81	7.81	-5.2	29,742	-0.02%
2020/01/07	10	7.84	10	7.81	7.84	0	29,419	0.00%
2020/01/06	3	7.80	49	7.90	7.80	-46	29,317	-0.16%
2020/01/03	10	8.01	8	8.05	8.01	2	29,171	0.01%
2020/01/02	3	8.12	4	8.10	8.09	-1	28,748	0.00%
2019/12/31	62	8.13	54	8.14	8.09	8	28,571	0.03%
2019/12/30	0	0.00	18	8.08	8.09	-18	28,388	-0.06%
2019/12/27	6	8.08	53	8.15	8.09	-47	28,294	-0.17%
2019/12/26	7	8.08	57	8.10	8.06	-50	28,025	-0.18%
2019/12/25	21	8.14	22	8.19	8.09	-1	27,904	0.00%
2019/12/24	0	0.00	2	7.96	7.95	-2	27,107	-0.01%
2019/12/23	0	0.00	2.6	7.98	7.96	-2.6	27,090	-0.01%
2019/12/20	22	7.98	19	7.94	7.95	3	27,025	0.01%
2019/12/19	14	7.98	9	7.99	7.85	5	26,617	0.02%
2019/12/18	14	8.16	0	0.00	8.10	14	25,626	0.05%
2019/12/17	40	8.09	78	8.08	8.07	-38	25,955	-0.15%
2019/12/16	44	8.19	61	8.19	8.21	-17	25,081	-0.07%
2019/12/13	137	7.83	165	7.88	7.97	-28	23,446	-0.12%	大買/大賣/
2019/12/12	13	7.64	136	7.64	7.69	-123	21,940	-0.56%	大賣/鉅額交易
2019/12/11	155	7.69	161	7.67	7.67	-6	21,286	-0.03%	大買/大賣/
2019/12/10	75	7.23	215	7.46	7.61	-140	19,895	-0.70%	大賣/鉅額交易
2019/12/09	142	7.06	42	7.04	7.00	100	17,308	0.58%	大買/
2019/12/06	3	6.80	40	6.75	6.74	-37	16,008	-0.23%
2019/12/04	10	6.71	25	6.74	6.76	-15	16,171	-0.09%
2019/12/03	5	6.66	3	6.69	6.73	2	16,323	0.01%
2019/12/02	112	6.85	7	6.80	6.75	105	16,617	0.63%	大買/鉅額交易
2019/11/29	23	6.84	21	6.73	6.87	2	16,172	0.01%
2019/11/28	6	6.70	5	6.70	6.71	1	15,527	0.01%
2019/11/27	52	6.68	22	6.70	6.69	30	15,853	0.19%
2019/11/26	0	0.00	15	6.58	6.52	-15	15,658	-0.10%
2019/11/22	0	0.00	5	6.45	6.44	-5	15,897	-0.03%
2019/11/21	5	6.42	0	0.00	6.42	5	17,061	0.03%
2019/11/19	25	6.49	0	0.00	6.47	25	17,520	0.14%
2019/11/14	5	6.41	0	0.00	6.36	5	18,062	0.03%
2019/11/13	0	0.00	8	6.45	6.39	-8	18,322	-0.04%
2019/11/11	21	6.57	0	0.00	6.47	21	18,280	0.11%
2019/11/08	5	6.75	0	0.00	6.67	5	18,110	0.03%
2019/11/07	0	0.00	5	6.75	6.73	-5	18,185	-0.03%
2019/11/06	0	0.00	10	6.70	6.74	-10	18,870	-0.05%
2019/11/05	13	6.78	6.2	6.79	6.73	6.8	18,706	0.04%
2019/11/04	22	6.77	10	6.73	6.73	12	18,606	0.06%
2019/11/01	0	0.00	5	6.56	6.50	-5	18,372	-0.03%
2019/10/30	0	0.00	2	6.56	6.54	-2	18,554	-0.01%
2019/10/25	0	0.00	12	6.56	6.56	-12	19,303	-0.06%
2019/10/24	5	6.57	0	0.00	6.59	5	19,556	0.03%
2019/10/22	2	6.67	11	6.67	6.68	-9	19,620	-0.05%
2019/10/21	15	6.59	10	6.60	6.63	5	19,523	0.03%
2019/10/18	10	6.49	10	6.63	6.63	0	19,439	0.00%
2019/10/16	20	6.56	11	6.55	6.52	9	19,131	0.05%
2019/10/15	0	0.00	17	6.47	6.46	-17	19,542	-0.09%
2019/10/14	20	6.54	13	6.60	6.52	7	19,582	0.04%
2019/10/09	2	6.57	32	6.60	6.50	-30	19,373	-0.15%
2019/10/08	0	0.00	3	6.42	6.41	-3	19,070	-0.02%
2019/10/07	10	6.46	5	6.46	6.46	5	19,238	0.03%
2019/10/03	16	6.39	28	6.34	6.42	-12	19,183	-0.06%
2019/10/01	2	6.42	0	0.00	6.45	2	19,429	0.01%
2019/09/27	11	6.54	8	6.60	6.40	3	19,316	0.02%
2019/09/26	2	6.67	15	6.74	6.65	-13	19,035	-0.07%
2019/09/25	21	6.72	0	0.00	6.69	21	19,030	0.11%
2019/09/24	2	6.84	0	0.00	6.81	2	18,963	0.01%
2019/09/23	50	6.88	0	0.00	6.87	50	18,918	0.26%
2019/09/20	3	7.00	15	6.96	6.93	-12	18,837	-0.06%
2019/09/19	13	6.78	1	6.72	6.76	12	17,876	0.07%
2019/09/17	21	6.85	15	6.89	6.85	6	19,106	0.03%
2019/09/16	112	6.89	16	6.93	6.90	96	19,678	0.49%	大買/
2019/09/12	13	6.87	30	6.85	6.87	-17	19,583	-0.09%
2019/09/11	10	6.81	25	6.83	6.86	-15	19,568	-0.08%
2019/09/10	20	6.78	51	6.79	6.80	-31	19,464	-0.16%
2019/09/09	5	6.88	13	6.88	6.87	-8	19,204	-0.04%
2019/09/06	10	6.92	25	6.91	6.92	-15	19,110	-0.08%
2019/09/05	25	6.89	35	6.87	6.84	-10	18,892	-0.05%
2019/09/04	5	6.89	164	6.87	6.87	-159	18,593	-0.86%	大賣/鉅額交易
2019/09/03	70	6.70	0	0.00	6.70	70	18,201	0.38%
2019/09/02	100	6.74	10	6.76	6.73	90	18,129	0.50%
2019/08/30	42	6.72	14	6.73	6.70	28	18,010	0.16%
2019/08/29	4	6.60	24.7	6.58	6.64	-20.7	17,498	-0.12%
2019/08/28	8	6.49	0	0.00	6.47	8	17,109	0.05%
2019/08/27	15	6.51	25	6.51	6.47	-10	17,008	-0.06%
2019/08/26	58	6.58	40	6.61	6.63	18	16,624	0.11%
2019/08/23	16	6.34	21	6.29	6.34	-5	15,532	-0.03%
2019/08/22	0	0.00	3.2	6.15	6.14	-3.2	15,156	-0.02%
2019/08/21	10	6.25	17	6.24	6.22	-7	15,165	-0.05%
2019/08/20	23	6.26	10	6.24	6.14	13	15,103	0.09%
2019/08/16	0	0.00	1	6.11	6.08	-1	14,795	-0.01%
2019/08/14	0	0.00	1	6.10	5.98	-1	14,555	-0.01%
2019/08/13	1	6.02	20	6.00	6.01	-19	14,566	-0.13%
2019/08/08	13	6.30	36	6.15	6.32	-23	14,633	-0.16%
2019/08/06	2	5.77	1	5.76	5.87	1	14,341	0.01%
2019/08/05	0	0.00	50	6.10	5.99	-50	14,338	-0.35%
2019/08/02	3	6.33	0	0.00	6.31	3	14,207	0.02%
2019/08/01	1	6.53	0	0.00	6.54	1	14,196	0.01%
2019/07/31	3	6.65	0	0.00	6.64	3	14,184	0.02%
2019/07/30	3	6.70	15	6.62	6.61	-12	14,176	-0.08%
2019/07/29	6.3	6.83	2	6.85	6.95	4.3	14,538	0.03%
2019/07/26	2.2	6.80	15	6.80	6.80	-12.8	14,257	-0.09%
2019/07/25	0.2	6.90	0.2	6.90	6.91	0	14,062	0.00%
2019/07/24	31	6.97	70	6.95	6.96	-39	14,087	-0.28%
2019/07/23	7	6.91	0	0.00	6.92	7	14,179	0.05%
2019/07/22	0	0.00	40	6.93	6.90	-40	14,373	-0.28%
2019/07/19	40	6.90	5	6.90	6.89	35	14,872	0.24%
2019/07/18	77	6.91	55	6.92	6.88	22	15,365	0.14%
2019/07/17	109	7.05	73	7.06	7.06	36	15,473	0.23%	大買/
2019/07/16	20	6.81	10	6.86	6.86	10	15,240	0.07%
2019/07/15	10.2	6.79	20	6.79	6.79	-9.8	15,370	-0.06%
2019/07/12	10	6.90	3	6.90	6.83	7	16,124	0.04%
2019/07/11	36	6.90	6	6.77	6.90	30	16,874	0.18%
2019/07/10	0	0.00	0.5	6.70	6.73	-0.5	18,928	0.00%
2019/07/09	0.3	6.69	0	0.00	6.72	0.3	20,312	0.00%
2019/07/05	0	0.00	33	6.79	6.80	-33	21,866	-0.15%
2019/07/04	10	6.65	0	0.00	6.67	10	22,271	0.04%
2019/07/03	5.2	6.63	0	0.00	6.65	5.2	23,432	0.02%
2019/07/02	6	6.60	0	0.00	6.62	6	23,905	0.03%
2019/07/01	2	6.68	0	0.00	6.65	2	24,321	0.01%
2019/06/26	21.3	6.56	10	6.56	6.58	11.3	24,048	0.05%
2019/06/25	15.4	6.55	0	0.00	6.52	15.4	24,253	0.06%
2019/06/24	5.5	6.59	0	0.00	6.56	5.5	23,653	0.02%
2019/06/21	3.2	6.74	2	6.79	6.69	1.2	22,892	0.01%
2019/06/20	13	6.76	15	6.79	6.78	-2	22,248	-0.01%
2019/06/19	5	6.75	3	6.80	6.75	2	22,239	0.01%
2019/06/18	10.2	6.72	0	0.00	6.69	10.2	22,123	0.05%
2019/06/17	13.2	6.75	5.6	6.77	6.71	7.6	22,057	0.03%
2019/06/13	12	6.83	0	0.00	6.79	12	21,975	0.05%
2019/06/12	0	0.00	5	6.86	6.84	-5	21,930	-0.02%
2019/06/11	0	0.00	2	6.92	6.87	-2	21,971	-0.01%
2019/06/10	12	6.85	5	6.87	6.83	7	21,886	0.03%
2019/06/06	42	6.91	5	6.97	6.88	37	21,855	0.17%
2019/06/05	5	7.02	0	0.00	6.91	5	21,802	0.02%
2019/06/04	0	0.00	60	6.97	6.97	-60	21,758	-0.28%
2019/06/03	2.2	6.89	0	0.00	6.90	2.2	21,823	0.01%
2019/05/31	15	6.95	5	6.96	6.96	10	21,860	0.05%
2019/05/30	3	6.80	8	6.87	6.90	-5	21,795	-0.02%
2019/05/29	10	6.73	5	6.82	6.82	5	21,741	0.02%
2019/05/28	5	6.83	0	0.00	6.70	5	21,749	0.02%
2019/05/27	5.2	6.91	5	6.81	6.81	0.2	21,716	0.00%
2019/05/24	1	6.97	2	6.92	6.89	-1	21,798	0.00%
2019/05/23	6.1	6.80	0	0.00	6.78	6.1	21,665	0.03%
2019/05/22	0.2	6.89	0	0.00	6.89	0.2	21,596	0.00%
2019/05/21	15	6.80	5	6.80	6.87	10	21,603	0.05%
2019/05/20	32	6.82	13	6.85	6.82	19	21,421	0.09%
2019/05/17	0	0.00	4	6.98	6.86	-4	21,277	-0.02%
2019/05/16	40.4	6.95	5	6.99	6.90	35.4	21,168	0.17%
2019/05/14	10	7.17	66	7.17	7.07	-56	20,775	-0.27%
2019/05/13	16	6.87	9	6.92	6.89	7	20,399	0.03%
2019/05/10	7	7.15	0	0.00	7.06	7	20,230	0.03%
2019/05/09	55	7.09	0	0.00	7.06	55	20,315	0.27%
2019/05/08	21.4	7.22	0	0.00	7.24	21.4	20,130	0.11%
2019/05/07	1	7.42	7	7.41	7.37	-6	20,084	-0.03%
2019/05/06	53	7.41	15	7.45	7.33	38	20,029	0.19%
2019/05/03	3	7.95	0	0.00	7.89	3	19,421	0.02%
2019/05/02	6	7.98	6	7.97	7.95	0	19,321	0.00%
2019/04/30	5	8.01	7	7.98	7.99	-2	19,213	-0.01%
2019/04/29	0	0.00	6	8.00	7.94	-6	19,116	-0.03%
2019/04/26	5	8.04	1	8.04	8.03	4	18,914	0.02%
2019/04/25	4	8.19	204	8.17	8.17	-200	18,673	-1.07%	大賣/鉅額交易
2019/04/24	5	8.12	22	8.22	8.10	-17	18,141	-0.09%
2019/04/23	15	8.00	11	8.01	8.07	4	17,628	0.02%
2019/04/22	27	8.24	24	8.15	8.11	3	17,296	0.02%
2019/04/19	17	8.17	23.5	8.09	8.22	-6.5	16,989	-0.04%
2019/04/18	44	8.31	45	8.17	8.08	-1	16,761	-0.01%
2019/04/17	38	8.36	16	8.38	8.36	22	16,042	0.14%
2019/04/16	245	8.31	162	8.28	8.22	83	15,284	0.54%	大買/大賣/
2019/04/15	14	8.06	49.3	8.08	8.30	-35.3	13,253	-0.27%
2019/04/12	34	7.52	55	7.46	7.55	-21	11,916	-0.18%
2019/04/11	12	7.16	13	7.20	7.18	-1	10,861	-0.01%
2019/04/10	115	7.26	26	7.21	7.25	89	10,400	0.86%	大買/
2019/04/09	43	7.25	53	7.27	7.19	-10	9,776	-0.10%
2019/04/08	0	0.00	25	6.84	6.98	-25	8,706	-0.29%
2019/04/03	18	6.62	15	6.67	6.63	3	8,321	0.04%
2019/04/02	2.5	6.77	0	0.00	6.77	2.5	8,031	0.03%
2019/04/01	20.3	6.80	0	0.00	6.80	20.3	8,208	0.25%
2019/03/29	0	0.00	6	6.80	6.82	-6	8,166	-0.07%
2019/03/28	5	6.79	0	0.00	6.77	5	8,454	0.06%
2019/03/26	24	7.03	6	7.00	6.99	18	8,348	0.22%
2019/03/21	0.2	6.89	0	0.00	6.91	0.2	8,375	0.00%
2019/03/15	0	0.00	2	6.93	6.90	-2	8,563	-0.02%
2019/03/14	2	6.86	0	0.00	6.86	2	8,593	0.02%
2019/03/08	4	7.06	0	0.00	7.08	4	8,881	0.05%
2019/03/07	10	7.10	0	0.00	7.10	10	9,001	0.11%
2019/03/05	2	6.99	0	0.00	7.03	2	9,080	0.02%
2019/02/26	10	7.02	6	7.02	7.01	4	9,258	0.04%
2019/02/25	5	7.00	5	7.08	7.08	0	9,346	0.00%
2019/02/20	0	0.00	20	6.86	6.90	-20	9,222	-0.22%
2019/02/18	0	0.00	12	6.78	6.76	-12	9,273	-0.13%
2019/02/15	37	6.75	27	6.72	6.71	10	9,337	0.11%
2019/02/14	0	0.00	2	6.84	6.80	-2	9,319	-0.02%
2019/02/13	0	0.00	10	6.80	6.81	-10	9,327	-0.11%
2019/02/12	12	6.72	0	0.00	6.76	12	9,323	0.13%
2019/01/30	26	6.87	0	0.00	6.85	26	9,401	0.28%
2019/01/23	0	0.00	10	7.12	7.12	-10	9,194	-0.11%
2019/01/18	0	0.00	1	7.03	7.04	-1	9,415	-0.01%
2019/01/11	10	6.87	0	0.00	6.89	10	10,232	0.10%
2019/01/04	0	0.00	11	7.03	7.09	-11	10,436	-0.11%
2019/01/03	2	7.08	2	7.07	7.05	0	10,897	0.00%
2019/01/02	0	0.00	20	6.99	6.97	-20	10,887	-0.18%
2018/12/28	2	6.98	11	6.92	7.04	-9	10,969	-0.08%
2018/12/27	41	6.92	3	6.95	6.89	38	11,033	0.34%
2018/12/26	2	6.59	1	6.61	6.70	1	11,062	0.01%
2018/12/25	1	6.55	0	0.00	6.48	1	11,364	0.01%
2018/12/24	10	6.66	43	6.66	6.69	-33	11,319	-0.29%
2018/12/22	4	6.74	0	0.00	6.73	4	11,196	0.04%
2018/12/21	30	6.68	0	0.00	6.80	30	11,297	0.27%
2018/12/20	20	6.93	0	0.00	6.87	20	11,011	0.18%
2018/12/19	20	7.06	5	7.00	7.00	15	10,936	0.14%
2018/12/17	20	7.09	2	7.13	7.09	18	10,854	0.17%
2018/12/14	0	0.00	11	7.16	7.12	-11	10,925	-0.10%
2018/12/13	0	0.00	2	7.11	7.12	-2	10,896	-0.02%
2018/12/12	5	7.13	0	0.00	7.17	5	10,988	0.05%
2018/12/11	20	7.13	0	0.00	7.11	20	10,949	0.18%
2018/12/07	0	0.00	2	7.32	7.30	-2	10,875	-0.02%
2018/12/06	0	0.00	5	7.23	7.23	-5	10,995	-0.05%
2018/12/03	4	7.59	0	0.00	7.60	4	11,877	0.03%
2018/11/28	16	7.41	0	0.00	7.40	16	11,550	0.14%
2018/11/27	0	0.00	22	7.43	7.45	-22	11,455	-0.19%
2018/11/23	0	0.00	10	7.36	7.34	-10	11,474	-0.09%
2018/11/22	0	0.00	12	7.36	7.33	-12	11,384	-0.11%
2018/11/21	0	0.00	10	7.26	7.24	-10	11,270	-0.09%
2018/11/20	10	7.12	12	7.13	7.13	-2	11,140	-0.02%
2018/11/19	0	0.00	1	7.14	7.15	-1	11,173	-0.01%
2018/11/16	4	7.15	13	7.16	7.15	-9	11,202	-0.08%
2018/11/15	0	0.00	4	7.10	7.10	-4	11,186	-0.04%
2018/11/14	0	0.00	1	7.11	7.10	-1	11,202	-0.01%
2018/11/13	10	7.00	0	0.00	7.09	10	11,245	0.09%
2018/11/12	20	7.09	20	7.07	7.09	0	11,287	0.00%
2018/11/09	0	0.00	3	7.09	7.07	-3	11,447	-0.03%
2018/11/08	0	0.00	32.1	7.18	7.13	-32.1	11,687	-0.28%
2018/11/07	50	7.01	0	0.00	7.04	50	11,643	0.43%
2018/11/06	3	7.00	1	6.98	6.95	2	11,855	0.02%
2018/11/02	16	6.94	10	6.95	6.99	6	12,339	0.05%
2018/11/01	0	0.00	2	6.87	6.92	-2	12,480	-0.02%
2018/10/31	2	6.70	1	6.77	6.80	1	12,840	0.01%
2018/10/29	0	0.00	10	6.67	6.61	-10	13,195	-0.08%
2018/10/26	0	0.00	3	6.62	6.55	-3	13,196	-0.02%
2018/10/25	7	6.65	1	6.69	6.60	6	13,221	0.05%
2018/10/24	43.3	6.99	15	6.99	6.95	28.3	13,173	0.21%
2018/10/23	0	0.00	11	7.07	7.08	-11	13,239	-0.08%
2018/10/22	0	0.00	2	7.05	6.95	-2	13,146	-0.02%
2018/10/19	2	7.01	1	7.04	7.04	1	13,138	0.01%
2018/10/18	20	7.11	20	7.07	7.05	0	13,046	0.00%
2018/10/17	0	0.00	3	7.17	7.10	-3	13,119	-0.02%
2018/10/16	3	7.14	54	7.14	7.05	-51	13,141	-0.39%
2018/10/15	2	6.93	0	0.00	7.00	2	13,152	0.02%
2018/10/12	21	6.86	2	6.99	7.00	19	13,076	0.15%
2018/10/11	1	6.69	0	0.00	6.61	1	12,800	0.01%
2018/10/09	0	0.00	1	7.20	7.20	-1	12,305	-0.01%
2018/10/08	0	0.00	27	7.27	7.27	-27	12,223	-0.22%
2018/10/05	13	7.18	10	7.19	7.15	3	12,104	0.02%
2018/10/04	2	7.16	0	0.00	7.23	2	11,939	0.02%
2018/10/03	34	7.18	0	0.00	7.13	34	11,871	0.29%
2018/10/02	27	7.35	2	7.31	7.31	25	11,714	0.21%
2018/10/01	20	7.42	0	0.00	7.45	20	12,016	0.17%
2018/09/28	4	7.51	0	0.00	7.53	4	12,064	0.03%
2018/09/27	2	7.57	29	7.52	7.52	-27	12,216	-0.22%
2018/09/25	4	7.50	20	7.54	7.51	-16	12,652	-0.13%
2018/09/20	32	7.46	0	0.00	7.39	32	12,786	0.25%
2018/09/18	0	0.00	1	7.55	7.55	-1	12,984	-0.01%
2018/09/17	4	7.86	0	0.00	7.77	4	12,986	0.03%
2018/09/14	11	7.83	1	7.82	7.88	10	13,046	0.08%
2018/09/13	6	7.76	1	7.78	7.75	5	13,361	0.04%
2018/09/12	0	0.00	1	7.74	7.83	-1	13,476	-0.01%
2018/09/11	3	7.80	15	7.75	7.89	-12	13,576	-0.09%
2018/09/10	12	7.33	18	7.49	7.28	-6	13,606	-0.04%
2018/09/07	10.5	7.91	4	7.93	7.93	6.5	14,714	0.04%
2018/09/06	7	8.12	0	0.00	8.11	7	14,729	0.05%
2018/09/04	0	0.00	5	8.22	8.26	-5	14,923	-0.03%
2018/08/29	0	0.00	32	8.20	8.19	-32	16,757	-0.19%
2018/08/28	15	8.20	55	8.21	8.22	-40	17,185	-0.23%
2018/08/27	0	0.00	1	8.20	8.20	-1	17,409	-0.01%
2018/08/24	3	8.16	0	0.00	8.15	3	17,525	0.02%
2018/08/23	14	8.23	2	8.20	8.20	12	17,666	0.07%
2018/08/22	6	8.20	0	0.00	8.19	6	17,862	0.03%
2018/08/21	6	8.14	11	8.17	8.17	-5	18,129	-0.03%
2018/08/20	7	8.16	0	0.00	8.16	7	18,585	0.04%
2018/08/17	0	0.00	6	8.21	8.20	-6	18,653	-0.03%
2018/08/16	25	8.16	10	8.13	8.13	15	18,692	0.08%
2018/08/15	15	8.37	23	8.27	8.25	-8	19,092	-0.04%
2018/08/14	10	8.53	20	8.46	8.53	-10	18,960	-0.05%
2018/08/13	4	8.42	50	8.55	8.45	-46	19,240	-0.24%
2018/08/10	5	8.75	10	8.73	8.73	-5	19,143	-0.03%
2018/08/09	32	8.92	0	0.00	8.91	32	19,047	0.17%
2018/08/08	40	9.32	5.5	9.28	9.20	34.5	18,889	0.18%
2018/08/07	7	9.22	19	9.20	9.24	-12	18,865	-0.06%
2018/08/06	10	9.12	24	9.08	9.03	-14	18,707	-0.07%
2018/08/03	0	0.00	7	8.78	8.84	-7	18,590	-0.04%
2018/08/02	10	8.77	0	0.00	8.76	10	18,728	0.05%
2018/08/01	1	8.93	10	8.93	8.95	-9	19,057	-0.05%
2018/07/30	28	8.89	12	8.84	8.80	16	19,531	0.08%
2018/07/27	0	0.00	2	8.68	8.68	-2	19,377	-0.01%
2018/07/26	12	8.65	0	0.00	8.64	12	19,405	0.06%
2018/07/25	2	8.71	10	8.70	8.67	-8	19,426	-0.04%
2018/07/20	0	0.00	3	8.59	8.64	-3	19,833	-0.02%
2018/07/19	2	8.66	3	8.57	8.58	-1	20,017	0.00%
2018/07/18	0	0.00	1	8.64	8.65	-1	20,852	0.00%
2018/07/17	0	0.00	31	8.70	8.71	-31	21,188	-0.15%
2018/07/16	1	8.66	3	8.69	8.66	-2	21,358	-0.01%
2018/07/12	0	0.00	1	8.72	8.68	-1	21,896	0.00%
2018/07/11	0	0.00	10	8.68	8.64	-10	22,267	-0.04%
2018/07/10	10	8.79	1	8.80	8.72	9	22,788	0.04%
2018/07/09	7	8.98	5	8.82	8.90	2	22,913	0.01%
2018/07/06	4	8.37	0	0.00	8.45	4	22,667	0.02%
2018/07/05	2	8.49	0	0.00	8.35	2	22,983	0.01%
2018/07/04	1	8.99	0	0.00	8.95	1	23,252	0.00%
2018/07/03	42	9.05	0	0.00	8.95	42	23,874	0.18%
2018/07/02	2.2	9.20	3	9.17	9.15	-0.8	23,928	0.00%
2018/06/29	5	9.15	5	9.11	9.11	0	23,806	0.00%
2018/06/28	10.3	9.02	0	0.00	9.00	10.3	23,748	0.04%
2018/06/27	0	0.00	16.5	9.21	9.15	-16.5	23,673	-0.07%
2018/06/26	20	9.25	32	9.21	9.22	-12	23,587	-0.05%
2018/06/22	45	9.45	37	9.52	9.33	8	23,784	0.03%
2018/06/20	51	9.79	103	9.80	9.75	-52	23,820	-0.22%	大賣/
2018/06/19	6	9.83	2	9.86	9.81	4	23,979	0.02%
2018/06/15	50.3	9.77	80	9.88	9.80	-29.7	23,618	-0.13%
2018/06/14	11	9.74	1	9.70	9.67	10	22,852	0.04%
2018/06/12	13	9.78	122	9.74	9.73	-109	24,042	-0.45%	大賣/鉅額交易
2018/06/11	20	9.73	0	0.00	9.72	20	25,466	0.08%
2018/06/08	53	9.74	0	0.00	9.65	53	25,771	0.21%
2018/06/07	43	9.83	90	9.79	9.63	-47	25,368	-0.19%
2018/06/06	118	9.91	54.5	9.90	9.80	63.5	24,828	0.26%	大買/
2018/06/05	54	9.61	42	9.53	9.73	12	24,236	0.05%
2018/06/04	4	9.50	30	9.48	9.50	-26	24,143	-0.11%
2018/06/01	15	9.37	48	9.39	9.33	-33	23,931	-0.14%
2018/05/31	15	9.35	4	9.34	9.33	11	23,889	0.05%
2018/05/30	39	9.22	0	0.00	9.23	39	23,776	0.16%
2018/05/29	40	9.38	15	9.40	9.41	25	23,576	0.11%
2018/05/28	9	9.31	55	9.34	9.31	-46	23,418	-0.20%
2018/05/25	0	0.00	27	9.05	9.04	-27	22,963	-0.12%
2018/05/24	12	8.91	10	8.89	8.92	2	22,904	0.01%
2018/05/23	35	9.16	3	9.14	8.96	32	23,005	0.14%
2018/05/21	21	8.81	2	8.80	8.77	19	22,669	0.08%
2018/05/18	0	0.00	7	8.68	8.66	-7	22,566	-0.03%
2018/05/17	10	8.68	10	8.62	8.64	0	22,655	0.00%
2018/05/16	22	8.69	10	8.64	8.64	12	22,841	0.05%
2018/05/15	12	8.77	12	8.75	8.67	0	23,104	0.00%
2018/05/14	5	8.63	0	0.00	8.60	5	23,887	0.02%
2018/05/11	7	8.77	13	8.72	8.76	-6	24,032	-0.03%
2018/05/10	10	8.51	8	8.64	8.51	2	24,054	0.01%
2018/05/09	15	8.66	11	8.62	8.64	4	24,470	0.02%
2018/05/08	54	8.69	69	8.61	8.75	-15	24,343	-0.06%
2018/05/07	10	8.25	16	8.22	8.20	-6	24,920	-0.02%
2018/05/04	10	8.24	22	8.11	8.19	-12	25,256	-0.05%
2018/05/03	0	0.00	1	8.15	8.15	-1	25,350	0.00%
2018/05/02	52	8.26	11	8.23	8.23	41	25,765	0.16%
2018/04/27	10	8.10	3	8.08	8.05	7	26,331	0.03%
2018/04/26	3	8.12	0	0.00	8.00	3	26,628	0.01%
2018/04/25	19	8.14	0	0.00	8.20	19	26,705	0.07%
2018/04/24	4	8.02	1	8.12	8.06	3	27,133	0.01%
2018/04/23	8.3	8.67	4	8.80	8.50	4.3	27,430	0.02%
2018/04/20	23	8.89	20	8.90	8.89	3	28,931	0.01%
2018/04/19	3	8.98	10	9.00	9.04	-7	28,878	-0.02%
2018/04/17	41	8.78	3	8.77	8.80	38	28,693	0.13%
2018/04/16	49	8.83	2	8.81	8.75	47	28,441	0.17%
2018/04/13	11.3	9.16	3.2	9.06	9.05	8	28,272	0.03%
2018/04/12	61	9.24	10	9.20	9.20	51	28,053	0.18%
2018/04/11	18	9.34	10	9.40	9.35	8	27,954	0.03%
2018/04/10	47	9.22	9	9.26	9.22	38	28,046	0.14%
2018/04/09	50.3	9.60	5	9.71	9.46	45.3	27,708	0.16%
2018/04/03	2	9.96	0	0.00	9.92	2	26,999	0.01%
2018/04/02	4.4	10.09	15	10.05	10.05	-10.6	26,887	-0.04%
2018/03/30	1	10.05	3	10.10	10.15	-2	27,140	-0.01%
2018/03/29	1	10.05	0	0.00	10.05	1	27,228	0.00%
2018/03/27	14	10.30	1	10.25	10.20	13	27,469	0.05%
2018/03/23	5	10.05	9	10.07	10.10	-4	27,298	-0.01%
2018/03/22	0.3	10.30	0	0.00	10.30	0.3	27,279	0.00%
2018/03/21	1	10.40	11	10.35	10.30	-10	27,103	-0.04%
2018/03/20	10	10.40	15	10.40	10.35	-5	27,130	-0.02%
2018/03/19	16	10.30	0	0.00	10.35	16	26,791	0.06%
2018/03/16	20	10.45	1	10.50	10.60	19	26,265	0.07%
2018/03/15	1	10.35	31	10.49	10.60	-30	25,961	-0.12%
2018/03/13	0	0.00	5	9.92	9.90	-5	26,175	-0.02%
2018/03/08	25	9.96	15	10.12	10.05	10	26,697	0.04%
2018/03/07	1	9.89	0	0.00	9.87	1	26,649	0.00%
2018/03/05	21	9.99	50	9.97	9.92	-29	28,947	-0.10%
2018/03/02	0	0.00	30	9.94	9.94	-30	29,154	-0.10%
2018/03/01	1	9.96	0.2	9.98	10.00	0.9	29,672	0.00%
2018/02/27	5	10.05	54	10.05	10.05	-49	29,812	-0.16%
2018/02/26	20.4	10.00	0	0.00	9.98	20.4	30,146	0.07%
2018/02/23	4	10.00	0	0.00	10.00	4	30,385	0.01%
2018/02/22	0	0.00	10	10.05	10.05	-10	30,855	-0.03%
2018/02/12	11	10.00	11	10.05	10.05	0	32,517	0.00%
2018/02/09	0	0.00	20	9.65	9.87	-20	34,076	-0.06%
2018/02/08	5	9.95	1	9.95	9.95	4	34,785	0.01%
2018/02/07	42	9.82	2	10.00	9.87	40	34,968	0.11%
2018/02/06	6	9.64	1	9.38	9.62	5	35,483	0.01%
2018/02/05	1	10.20	11	10.35	10.40	-10	35,317	-0.03%
2018/02/01	7	10.86	6	10.73	10.70	1	37,578	0.00%
2018/01/31	8	10.65	55	10.60	10.65	-47	38,486	-0.12%
2018/01/30	243	10.85	32	10.86	10.70	211	39,457	0.53%	大買/鉅額交易
2018/01/29	12	10.71	80	10.70	10.80	-68	39,080	-0.17%
2018/01/25	23	10.79	2	10.65	10.55	21	41,841	0.05%
2018/01/24	23	10.69	70	10.60	10.65	-47	41,877	-0.11%
2018/01/23	11	10.50	6	10.47	10.45	5	41,915	0.01%
2018/01/22	4	10.73	7	10.76	10.65	-3	41,961	-0.01%
2018/01/19	15	10.50	10	10.60	10.50	5	42,084	0.01%
2018/01/18	22	10.67	21	10.50	10.40	1	42,059	0.00%
2018/01/17	40	10.73	23	10.80	10.70	17	41,748	0.04%
2018/01/16	37	10.55	51	10.68	10.90	-14	40,989	-0.03%
2018/01/15	0	0.00	30	10.20	10.20	-30	39,721	-0.08%
2018/01/12	20	10.10	21	10.05	10.10	-1	39,993	0.00%
2018/01/11	4	9.99	1	9.98	9.96	3	40,371	0.01%
2018/01/09	0	0.00	10	9.96	10.10	-10	41,218	-0.02%
2018/01/05	42	10.21	2	10.15	10.20	40	41,723	0.10%
2018/01/04	20	10.28	17	10.25	10.25	3	42,327	0.01%
2018/01/03	3	10.05	4	10.05	10.05	-1	43,108	0.00%
2018/01/02	0	0.00	25	10.05	10.05	-25	43,334	-0.06%