彩晶 (6116)-中國信託-忠孝券商分點個股進出

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

彩晶

(6116)

可現股當沖

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

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/30	5	10.10	0	0.00	10.10	5	7,648	0.07%
2024/05/29	15	10.30	0	0.00	10.20	15	7,534	0.20%
2024/05/28	1	10.20	0	0.00	10.30	1	7,596	0.01%
2024/05/24	0	0.00	1	10.20	10.20	-1	7,755	-0.01%
2024/05/23	10	10.18	0	0.00	10.15	10	7,767	0.13%
2024/05/22	0	0.00	1	10.40	10.30	-1	7,745	-0.01%
2024/05/21	6	10.11	0	0.00	10.10	6	7,270	0.08%
2024/05/20	7	10.20	3	10.28	10.20	4	7,288	0.05%
2024/05/17	10	10.18	1	10.30	10.15	9	7,269	0.12%
2024/05/16	0	0.00	2	10.18	10.20	-2	7,478	-0.03%
2024/05/15	11	10.13	2	10.10	10.10	9	7,504	0.12%
2024/05/14	3	10.05	0	0.00	10.05	3	7,484	0.04%
2024/05/13	6	10.05	1	10.05	10.05	5	7,512	0.07%
2024/05/10	10	9.98	0	0.00	10.05	10	7,524	0.13%
2024/05/09	4	10.11	3	10.10	10.00	1	7,606	0.01%
2024/05/07	3	10.07	1	10.05	10.05	2	7,716	0.03%
2024/05/06	1	10.15	0	0.00	10.15	1	7,805	0.01%
2024/05/02	1	10.20	0	0.00	10.20	1	8,040	0.01%
2024/04/30	0	0.00	10	10.45	10.35	-10	8,423	-0.12%
2024/04/25	0	0.00	12	10.15	10.10	-12	9,480	-0.13%
2024/04/22	0.1	9.86	4	9.99	9.84	-3.9	9,944	-0.04%
2024/04/19	7	10.13	6	10.00	10.00	1	9,915	0.01%
2024/04/18	1	10.20	0	0.00	10.20	1	9,852	0.01%
2024/04/16	0	0.00	5	10.15	10.05	-5	10,013	-0.05%
2024/04/15	0	0.00	1	10.45	10.35	-1	10,087	-0.01%
2024/04/12	3	10.45	5	10.40	10.45	-2	10,664	-0.02%
2024/04/11	30	10.65	31	10.50	10.45	-1	10,867	-0.01%
2024/04/10	4	10.75	4	10.83	10.70	0	10,829	0.00%
2024/04/09	5	10.80	0	0.00	10.80	5	10,823	0.05%
2024/04/08	1	10.55	0	0.00	10.55	1	10,779	0.01%
2024/04/02	2	10.60	1	10.65	10.60	1	10,834	0.01%
2024/04/01	0	0.00	3	10.65	10.70	-3	10,956	-0.03%
2024/03/29	0	0.00	1	10.65	10.60	-1	11,246	-0.01%
2024/03/26	0	0.00	16	10.75	10.70	-16	11,449	-0.14%
2024/03/22	2	10.85	0	0.00	10.85	2	11,506	0.02%
2024/03/21	0	0.00	14	10.58	10.65	-14	11,401	-0.12%
2024/03/20	0	10.35	5	10.35	10.35	-5	11,378	-0.04%
2024/03/19	5	10.50	2	10.50	10.45	3	11,309	0.03%
2024/03/18	6	10.35	8	10.32	10.40	-2	11,260	-0.02%
2024/03/14	3	10.85	1	10.85	10.85	2	11,085	0.02%
2024/03/13	1	10.90	0	0.00	10.80	1	11,051	0.01%
2024/03/08	1	10.75	5	10.85	10.70	-4	10,945	-0.04%
2024/03/07	5	10.90	0	0.00	10.90	5	10,910	0.05%
2024/03/06	0	0.00	20	11.05	11.05	-20	10,797	-0.19%
2024/03/05	1	11.10	10	11.10	11.10	-9	10,729	-0.08%
2024/03/04	42	11.25	4	11.26	11.20	38	10,594	0.36%
2024/03/01	1	11.35	4	11.24	11.20	-3	10,551	-0.03%
2024/02/29	4	11.35	6	11.34	11.35	-2	10,471	-0.02%
2024/02/26	0	0.00	3	11.65	11.65	-3	10,260	-0.03%
2024/02/23	27	11.66	3	11.70	11.65	24	10,215	0.23%
2024/02/22	1	11.70	0	0.00	11.70	1	10,192	0.01%
2024/02/21	1	11.80	0	0.00	11.70	1	10,271	0.01%
2024/02/20	56	11.96	5	12.05	11.90	51	10,226	0.50%
2024/02/19	6	12.07	35	12.14	12.05	-29	10,216	-0.28%
2024/02/16	4	11.75	3	11.77	11.85	1	10,159	0.01%
2024/02/05	30	11.50	0	0.00	11.50	30	10,093	0.30%
2024/02/02	1	11.55	0	0.00	11.55	1	10,043	0.01%
2024/02/01	126	11.55	0	0.00	11.55	126	10,070	1.25%	大買/鉅額交易
2024/01/31	0	0.00	7	11.80	11.80	-7	9,864	-0.07%
2024/01/30	3	11.85	0	0.00	11.85	3	9,798	0.03%
2024/01/29	1	12.05	2	12.00	12.00	-1	9,706	-0.01%
2024/01/26	0	0.00	2	12.20	12.20	-2	9,611	-0.02%
2024/01/25	34	12.21	4	12.36	12.20	30	9,523	0.31%
2024/01/24	20	12.40	16	12.42	12.30	4	9,364	0.04%
2024/01/23	9	12.19	167	12.12	12.25	-158	8,946	-1.77%	大賣/鉅額交易
2024/01/22	1	11.70	6	11.62	11.60	-5	7,923	-0.06%
2024/01/19	66	11.33	65	11.52	11.55	1	7,796	0.01%
2024/01/18	183	11.53	242	11.50	11.45	-59	7,637	-0.77%	大買/大賣/
2024/01/17	53	11.35	1	11.30	11.20	52	7,402	0.70%
2024/01/16	10	11.55	0	0.00	11.55	10	7,220	0.14%
2024/01/15	3	11.48	0	0.00	11.45	3	6,993	0.04%
2024/01/12	22	11.60	0	0.00	11.55	22	6,938	0.32%
2024/01/11	26	11.71	1	11.95	11.65	25	6,945	0.36%
2024/01/10	27	11.85	0	0.00	11.75	27	6,830	0.40%
2024/01/09	35	12.01	57	11.96	11.95	-22	6,738	-0.33%
2024/01/08	2	12.00	126	12.32	12.30	-124	6,523	-1.90%	大賣/鉅額交易
2024/01/05	43	11.85	1	11.90	11.85	42	5,901	0.71%
2024/01/03	1	11.60	0	0.00	11.50	1	5,694	0.02%
2023/12/29	2	11.80	0	0.00	11.85	2	5,547	0.04%
2023/12/28	1	11.80	6	11.77	11.80	-5	5,544	-0.09%
2023/12/27	4	11.70	37	11.81	11.80	-33	5,596	-0.59%
2023/12/26	13	11.70	0	0.00	11.70	13	5,475	0.24%
2023/12/22	6	11.41	5	11.46	11.30	1	5,127	0.02%
2023/12/20	0	0.00	30	11.15	11.15	-30	4,944	-0.61%
2023/12/19	31.1	10.95	0	0.00	10.95	31.1	4,894	0.64%
2023/12/18	2	11.15	4	11.25	11.15	-2	4,847	-0.04%
2023/12/14	0	0.00	1	11.20	11.15	-1	4,846	-0.02%
2023/12/12	0	0.00	1	11.15	11.10	-1	4,833	-0.02%
2023/12/11	0	0.00	10	11.30	11.30	-10	4,769	-0.21%
2023/12/06	1	11.40	0	0.00	11.40	1	4,921	0.02%
2023/12/05	0.8	11.55	0	0.00	11.55	0.8	4,935	0.02%
2023/12/04	0	0.00	8	11.72	11.65	-8	4,964	-0.16%
2023/11/28	1	11.45	0	0.00	11.50	1	5,086	0.02%
2023/11/27	0	0.00	20	11.30	11.30	-20	5,073	-0.39%
2023/11/24	0	0.00	7	11.70	11.55	-7	5,078	-0.14%
2023/11/22	1	11.60	0	0.00	11.55	1	5,151	0.02%
2023/11/21	1	11.65	50	11.60	11.60	-49	5,183	-0.95%
2023/11/17	0.1	11.35	0	0.00	11.40	0.1	5,172	0.00%
2023/11/02	30	11.25	0	0.00	11.25	30	6,505	0.46%
2023/10/24	0	0.00	2	11.25	11.25	-2	9,474	-0.02%
2023/10/23	0	0.00	1	11.20	11.20	-1	9,780	-0.01%
2023/10/19	10	11.10	0	0.00	11.25	10	10,138	0.10%
2023/10/17	10	11.50	0	0.00	11.45	10	10,713	0.09%
2023/10/12	0	0.00	2	11.55	11.65	-2	12,130	-0.02%
2023/10/11	0	0.00	0	11.40	11.45	0	12,303	0.00%
2023/10/06	0	0.00	1	11.45	11.50	-1	12,974	-0.01%
2023/10/04	1	11.35	0	0.00	11.35	1	13,284	0.01%
2023/10/03	10	11.80	0	0.00	11.60	10	13,311	0.08%
2023/09/21	0	0.00	1	11.85	11.80	-1	14,707	-0.01%
2023/09/19	50	12.00	4	12.00	11.95	46	15,364	0.30%
2023/09/15	0	0.00	1	12.10	12.10	-1	16,469	-0.01%
2023/09/12	1	11.75	0	0.00	11.90	1	18,972	0.01%
2023/09/11	36	12.04	0	0.00	11.95	36	18,975	0.19%
2023/09/08	1	12.00	0	0.00	12.00	1	19,012	0.01%
2023/09/07	0	0.00	10	12.00	12.00	-10	19,246	-0.05%
2023/09/06	5	12.20	0	0.00	12.20	5	19,345	0.03%
2023/09/05	11	12.44	1	12.20	12.45	10	19,376	0.05%
2023/09/01	1	12.35	0	0.00	12.30	1	19,855	0.01%
2023/08/29	0	0.00	1	12.10	12.20	-1	22,038	0.00%
2023/08/28	0	0.00	2	12.35	12.10	-2	22,028	-0.01%
2023/08/25	0	0.00	5	12.12	12.20	-5	21,927	-0.02%
2023/08/23	0	0.00	1	12.30	12.15	-1	21,968	0.00%
2023/08/22	23	12.20	30	12.45	12.15	-7	21,975	-0.03%
2023/08/21	62	12.10	0	0.00	12.20	62	21,765	0.28%
2023/08/17	1	12.15	1	12.10	12.10	0	21,588	0.00%
2023/08/16	26	12.10	3	12.15	12.10	23	21,534	0.11%
2023/08/15	9	12.49	20	12.65	12.45	-11	21,389	-0.05%
2023/08/14	20	12.40	0	0.00	12.40	20	21,301	0.09%
2023/08/11	25	12.88	0	0.00	12.80	25	21,179	0.12%
2023/08/10	66	13.14	180	13.22	13.10	-114	20,977	-0.54%	大賣/鉅額交易
2023/08/09	41	13.61	0	0.00	13.60	41	20,687	0.20%
2023/08/08	20	14.00	20	13.95	13.75	0	20,557	0.00%
2023/08/07	140	13.84	2	13.70	13.75	138	20,470	0.67%	大買/鉅額交易
2023/08/04	0	0.00	3	14.00	13.95	-3	20,336	-0.01%
2023/08/02	7	13.83	11	13.71	13.75	-4	20,127	-0.02%
2023/08/01	138	14.16	2	14.10	14.10	136	19,781	0.69%	大買/鉅額交易
2023/07/31	5	13.88	2	14.13	13.90	3	19,421	0.02%
2023/07/28	104	13.87	3	13.88	13.90	101	18,955	0.53%	大買/鉅額交易
2023/07/27	15	13.93	28	13.94	13.90	-13	18,626	-0.07%
2023/07/26	13	13.55	46	13.59	13.50	-33	17,608	-0.19%
2023/07/25	29	13.38	0	0.00	13.40	29	17,412	0.17%
2023/07/24	20	13.35	2	13.35	13.35	18	17,258	0.10%
2023/07/21	11	13.47	10	13.85	13.60	1	17,146	0.01%
2023/07/20	11	13.70	2	13.55	13.65	9	16,793	0.05%
2023/07/19	3	13.60	0	0.00	13.55	3	16,669	0.02%
2023/07/18	2	14.18	1	13.95	13.95	1	16,591	0.01%
2023/07/17	5	14.21	14	14.17	14.20	-9	16,395	-0.05%
2023/07/14	5	13.74	0	0.00	13.65	5	15,825	0.03%
2023/07/13	2	13.70	135	13.70	13.75	-133	15,788	-0.84%	大賣/鉅額交易
2023/07/12	30	13.30	0	0.00	13.25	30	15,243	0.20%
2023/07/11	0	0.00	5	13.45	13.45	-5	15,327	-0.03%
2023/07/10	0	0.00	6	13.17	13.05	-6	15,365	-0.04%
2023/07/07	0	0.00	1	13.10	13.05	-1	15,357	-0.01%
2023/07/06	50	13.55	42	13.70	13.40	8	15,238	0.05%
2023/07/05	30	13.35	19	13.36	13.35	11	14,800	0.07%
2023/07/04	1	13.50	2	13.35	13.50	-1	14,765	-0.01%
2023/07/03	25	13.31	0	0.00	13.30	25	14,739	0.17%
2023/06/30	1	13.15	0	0.00	13.15	1	14,749	0.01%
2023/06/29	1	13.60	22	13.41	13.25	-21	14,645	-0.14%
2023/06/28	2	12.95	1	12.95	12.90	1	14,363	0.01%
2023/06/27	23	13.04	1	13.20	12.90	22	14,242	0.15%
2023/06/26	2	13.88	2	13.85	13.60	0	13,768	0.00%
2023/06/21	5	13.89	6	14.06	14.05	-1	13,412	-0.01%
2023/06/20	7	13.61	2	13.60	13.60	5	12,759	0.04%
2023/06/19	17	14.05	11	14.11	13.95	6	12,358	0.05%
2023/06/16	0	0.00	2	13.50	13.45	-2	10,970	-0.02%
2023/06/15	1	13.15	0	0.00	13.20	1	10,558	0.01%
2023/06/14	2	13.35	0	0.00	13.30	2	10,630	0.02%
2023/06/13	0	0.00	31	13.44	13.45	-31	10,751	-0.29%
2023/06/08	3	13.15	5	13.10	13.00	-2	10,657	-0.02%
2023/06/07	5	13.45	8	13.39	13.40	-3	10,697	-0.03%
2023/06/06	17	13.51	16	13.44	13.25	1	10,694	0.01%
2023/06/05	28	13.22	174.5	13.14	13.55	-146.5	9,989	-1.47%	大賣/鉅額交易
2023/06/02	1	12.35	0	0.00	12.35	1	9,109	0.01%
2023/06/01	20	12.20	0	0.00	12.25	20	10,228	0.20%
2023/05/23	2	12.35	0	0.00	12.25	2	12,443	0.02%
2023/05/22	5	12.39	0	0.00	12.35	5	13,045	0.04%
2023/05/19	0	0.00	1	12.20	12.15	-1	13,530	-0.01%
2023/05/18	0	0.00	3	12.20	12.25	-3	14,128	-0.02%
2023/05/17	5	12.20	1	12.15	12.20	4	14,227	0.03%
2023/05/12	3	11.90	0	0.00	11.85	3	14,600	0.02%
2023/05/11	0	0.00	4	11.90	11.90	-4	14,619	-0.03%
2023/05/10	0	0.00	1	12.05	12.15	-1	14,803	-0.01%
2023/05/05	2	12.18	0	0.00	12.15	2	15,185	0.01%
2023/05/04	20	12.19	10	12.15	12.10	10	15,612	0.06%
2023/05/02	7	12.40	6	12.45	12.45	1	16,463	0.01%
2023/04/28	2	12.33	0	0.00	12.20	2	16,852	0.01%
2023/04/27	5	12.44	2	12.45	12.40	3	16,738	0.02%
2023/04/26	1	12.50	0	0.00	12.60	1	16,677	0.01%
2023/04/25	14	12.63	0	0.00	12.55	14	16,604	0.08%
2023/04/24	1	12.90	0	0.00	12.90	1	16,511	0.01%
2023/04/21	0	0.00	15	13.25	13.10	-15	16,496	-0.09%
2023/04/20	0	0.00	8	13.08	13.00	-8	16,273	-0.05%
2023/04/19	11	12.93	44	12.95	12.90	-33	16,238	-0.20%
2023/04/18	0	0.00	3	13.20	13.20	-3	16,115	-0.02%
2023/04/14	28	13.21	29	13.19	13.20	-1	15,818	-0.01%
2023/04/13	7	13.00	0	0.00	12.95	7	15,593	0.04%
2023/04/12	0	0.00	0.5	12.85	13.00	-0.5	15,450	0.00%
2023/04/10	0	0.00	11	12.75	12.80	-11	15,396	-0.07%
2023/04/06	40	12.69	0	0.00	12.70	40	15,328	0.26%
2023/03/31	0	0.00	10	12.90	12.75	-10	15,231	-0.07%
2023/03/30	12	12.70	0	0.00	12.70	12	15,159	0.08%
2023/03/29	15	12.73	5	12.65	12.70	10	15,152	0.07%
2023/03/28	10	12.70	0	12.75	12.65	10	15,006	0.07%
2023/03/27	8	12.93	0	0.00	12.90	8	15,064	0.05%
2023/03/23	0	0.00	36	12.85	12.90	-36	15,110	-0.24%
2023/03/22	7	13.01	0	0.00	12.95	7	15,103	0.05%
2023/03/21	5	13.05	0	0.00	13.00	5	15,093	0.03%
2023/03/20	21	12.90	0	0.00	12.90	21	14,910	0.14%
2023/03/17	5	12.85	0	0.00	13.00	5	14,965	0.03%
2023/03/16	51	12.94	14	12.88	12.80	37	14,812	0.25%
2023/03/15	8	13.27	0	0.00	13.00	8	14,649	0.05%
2023/03/14	5	13.30	15	13.12	13.10	-10	14,528	-0.07%
2023/03/13	5	13.25	15	13.27	13.40	-10	14,465	-0.07%
2023/03/10	52	13.20	8	13.20	13.15	44	14,305	0.31%
2023/03/09	14	13.88	56	13.54	13.50	-42	13,996	-0.30%
2023/03/08	26.5	13.75	12	13.80	13.85	14.5	13,832	0.10%
2023/03/07	25	13.80	9	13.76	13.75	16	13,592	0.12%
2023/03/06	51	14.11	42	13.96	14.00	9	13,323	0.07%
2023/03/03	11	13.23	704	13.59	13.50	-693	12,114	-5.72%	大賣/鉅額交易
2023/03/02	621	12.69	0	0.00	12.55	621	11,006	5.64%	大買/鉅額交易
2023/03/01	8	12.69	0	0.00	12.65	8	10,956	0.07%
2023/02/24	17	12.86	5	12.85	12.80	12	10,895	0.11%
2023/02/23	2.5	12.97	0	0.00	12.85	2.5	10,795	0.02%
2023/02/22	2.5	13.11	3	13.35	13.10	-0.5	10,679	0.00%
2023/02/21	100	13.45	76	13.35	13.35	24	10,328	0.23%
2023/02/20	0	0.00	10	13.45	13.40	-10	10,178	-0.10%
2023/02/17	2	13.08	110	13.10	13.05	-108	9,657	-1.12%	大賣/鉅額交易
2023/02/16	1	12.35	9	12.78	12.95	-8	9,286	-0.09%
2023/02/15	2	12.35	2	12.20	12.15	0	9,137	0.00%
2023/02/13	0	0.00	10	11.90	11.85	-10	9,179	-0.11%
2023/02/10	6	12.08	10	12.05	12.05	-4	9,102	-0.04%
2023/02/08	50	12.63	0	0.00	12.60	50	8,880	0.56%
2023/02/07	99	12.42	15	12.25	12.35	84	8,632	0.97%
2023/02/06	2	12.53	0	0.00	12.50	2	8,425	0.02%
2023/02/03	0	0.00	0.6	12.70	12.80	-0.6	8,448	-0.01%
2023/02/02	1	12.50	1	12.85	12.85	0	8,305	0.00%
2023/02/01	0	0.00	2	12.50	12.50	-2	7,957	-0.03%
2023/01/31	2	12.10	19	12.48	12.10	-17	7,857	-0.22%
2023/01/30	0	0.00	13	12.00	11.90	-13	7,321	-0.18%
2023/01/16	0	0.00	10	11.40	11.30	-10	7,065	-0.14%
2023/01/09	0	0.00	1	11.55	11.55	-1	8,124	-0.01%
2023/01/05	0	0.00	3	11.30	11.25	-3	8,298	-0.04%
2023/01/03	0	0.00	1	11.25	11.20	-1	8,689	-0.01%
2022/12/30	2	11.25	0	0.00	11.15	2	8,881	0.02%
2022/12/29	0	0.00	7	11.21	11.25	-7	9,258	-0.08%
2022/12/26	1	11.10	0	0.00	11.10	1	9,832	0.01%
2022/12/22	0	0.00	3	11.03	11.00	-3	10,470	-0.03%
2022/12/19	0	0.00	40	11.13	11.10	-40	10,711	-0.37%
2022/12/16	4	10.93	0	0.00	10.85	4	10,702	0.04%
2022/12/09	0	0.00	24	11.32	11.35	-24	11,023	-0.22%
2022/11/29	4	11.23	0	0.00	11.40	4	11,478	0.03%
2022/11/28	0	0.00	1	11.30	11.25	-1	11,575	-0.01%
2022/11/23	2	11.55	0	0.00	11.50	2	11,969	0.02%
2022/11/22	5	11.45	5	11.35	11.35	0	12,042	0.00%
2022/11/21	23	11.41	10	11.48	11.45	13	12,066	0.11%
2022/11/17	3	11.80	3	11.60	11.60	0	12,132	0.00%
2022/11/16	0	0.00	10	11.80	11.80	-10	12,208	-0.08%
2022/11/15	3	11.95	16	12.03	12.05	-13	12,511	-0.10%
2022/11/14	23	11.99	3	12.00	11.95	20	13,298	0.15%
2022/11/11	67	11.65	66	11.97	12.00	1	13,271	0.01%
2022/11/09	5	11.85	5	11.85	11.85	0	13,137	0.00%
2022/11/08	8	11.83	5	11.75	11.75	3	13,131	0.02%
2022/11/07	5	11.60	5	11.65	11.65	0	13,156	0.00%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/11/03	2	11.70	2	11.65	11.65	0	13,459	0.00%
2022/11/02	2	11.75	2	11.75	11.75	0	13,516	0.00%
2022/11/01	23	11.64	3	11.70	11.70	20	13,567	0.15%
2022/10/31	2	11.50	63	11.50	11.45	-61	13,571	-0.45%
2022/10/28	2	11.70	4	11.28	11.25	-2	13,650	-0.01%
2022/10/27	10	11.39	7	11.61	11.75	3	14,169	0.02%
2022/10/26	58	11.63	2	11.58	11.55	56	14,004	0.40%
2022/10/25	0	0.00	1	11.60	11.60	-1	14,045	-0.01%
2022/10/24	25	11.70	25	11.70	11.60	0	14,263	0.00%
2022/10/21	27	11.82	2	12.05	11.65	25	14,234	0.18%
2022/10/19	4	12.14	17	12.27	12.30	-13	13,998	-0.09%
2022/10/18	12	12.20	13	12.20	12.20	-1	13,842	-0.01%
2022/10/17	39	11.93	40	12.12	12.10	-1	13,717	-0.01%
2022/10/14	1	11.95	2	12.03	12.05	-1	13,322	-0.01%
2022/10/13	12	11.78	4	11.58	11.50	8	13,237	0.06%
2022/10/12	4	12.08	2	12.00	11.95	2	13,120	0.02%
2022/10/11	2	11.90	9	11.96	11.95	-7	13,067	-0.05%
2022/10/07	6	12.13	11	12.24	12.25	-5	12,902	-0.04%
2022/10/06	6	12.01	7	12.04	12.20	-1	12,761	-0.01%
2022/10/05	10	11.84	12	12.20	11.75	-2	12,474	-0.02%
2022/10/04	0	0.00	3	11.65	11.35	-3	12,116	-0.02%
2022/10/03	1	11.40	0	0.00	11.35	1	12,128	0.01%
2022/09/30	5	11.35	5	11.50	11.50	0	12,296	0.00%
2022/09/29	12	11.35	15	11.30	11.25	-3	12,203	-0.02%
2022/09/28	18	10.68	13	10.57	10.50	5	12,222	0.04%
2022/09/27	5	10.86	12	11.01	11.00	-7	12,164	-0.06%
2022/09/26	7	10.81	3	10.83	10.65	4	12,182	0.03%
2022/09/23	5	11.25	5	11.35	11.25	0	12,345	0.00%
2022/09/22	0.5	11.10	2	11.20	11.10	-1.5	12,346	-0.01%
2022/09/21	9	11.64	15	11.69	11.60	-6	12,244	-0.05%
2022/09/20	2	12.10	2	11.95	11.85	0	12,127	0.00%
2022/09/19	3	12.10	0	0.00	12.05	3	12,195	0.02%
2022/09/16	7	12.35	7	12.31	12.35	0	12,297	0.00%
2022/09/15	14	12.32	6	12.36	12.35	8	12,466	0.06%
2022/09/13	6	12.20	55	12.15	12.15	-49	12,862	-0.38%
2022/09/12	1	12.30	24	12.25	12.10	-23	13,147	-0.17%
2022/09/08	10	12.10	15	12.22	12.25	-5	13,335	-0.04%
2022/09/07	0	0.00	1	11.85	11.80	-1	13,369	-0.01%
2022/09/06	5	11.90	5	11.80	11.80	0	13,534	0.00%
2022/09/05	5	12.00	12	11.96	12.00	-7	13,561	-0.05%
2022/09/02	5	12.05	5	11.90	11.95	0	13,521	0.00%
2022/09/01	19	11.93	17	11.99	12.00	2	13,473	0.01%
2022/08/31	11	11.81	21	11.99	11.95	-10	13,381	-0.07%
2022/08/30	10	11.78	15	11.87	11.80	-5	13,319	-0.04%
2022/08/29	0	0.00	10	11.50	11.45	-10	13,279	-0.08%
2022/08/26	4	11.68	2	11.70	11.65	2	13,267	0.02%
2022/08/25	0	0.00	13	11.55	11.45	-13	13,235	-0.10%
2022/08/24	7.6	11.48	12	11.40	11.50	-4.4	13,451	-0.03%
2022/08/23	1	11.30	2	11.35	11.35	-1	13,374	-0.01%
2022/08/22	2	11.90	10	11.64	11.65	-8	13,237	-0.06%
2022/08/19	33	11.78	38.4	11.82	12.10	-5.4	12,908	-0.04%
2022/08/18	2	11.15	10	11.10	11.15	-8	12,202	-0.07%
2022/08/17	7.4	11.09	4	11.13	11.25	3.4	12,130	0.03%
2022/08/16	6	10.90	24	10.83	10.80	-18	11,948	-0.15%
2022/08/15	2	10.60	11	10.60	10.55	-9	11,796	-0.08%
2022/08/12	5	10.45	10	10.50	10.50	-5	11,815	-0.04%
2022/08/11	7	10.46	10	10.50	10.45	-3	11,834	-0.03%
2022/08/09	50	10.25	1	10.20	10.20	49	11,817	0.41%
2022/08/05	14	10.09	3	10.05	10.10	11	11,853	0.09%
2022/08/04	16	10.04	15	10.05	10.00	1	11,941	0.01%
2022/08/03	22	10.35	7	10.37	10.10	15	11,891	0.13%
2022/08/02	20	9.73	25	9.76	9.71	-5	11,474	-0.04%
2022/08/01	13	9.72	13	9.87	9.86	0	11,598	0.00%
2022/07/29	27	9.66	28	9.68	9.76	-1	11,598	-0.01%
2022/07/27	10	10.00	0	0.00	10.00	10	11,417	0.09%
2022/07/22	8	10.32	15	10.30	10.30	-7	11,748	-0.06%
2022/07/20	7	10.36	8	10.31	10.25	-1	12,415	-0.01%
2022/07/19	7	10.15	7	10.25	10.20	0	12,713	0.00%
2022/07/18	25	10.11	26	10.20	10.15	-1	13,027	-0.01%
2022/07/15	19	10.05	19	10.00	10.05	0	13,082	0.00%
2022/07/14	1	9.92	20	10.15	10.15	-19	13,318	-0.14%
2022/07/13	10	10.15	16	10.17	10.10	-6	13,388	-0.04%
2022/07/12	26	9.72	0	0.00	9.70	26	13,356	0.19%
2022/07/08	0	0.00	14	10.49	10.35	-14	13,265	-0.11%
2022/07/07	8	9.94	5	9.96	10.00	3	13,159	0.02%
2022/07/06	38	10.13	32	10.04	9.83	6	13,198	0.05%
2022/07/05	0	0.00	1	9.82	9.90	-1	13,024	-0.01%
2022/07/01	12.3	9.76	2	10.05	9.65	10.3	13,175	0.08%
2022/06/30	32	10.43	30	10.20	10.15	2	13,005	0.02%
2022/06/29	4	10.56	4	10.56	10.55	0	13,003	0.00%
2022/06/28	8	10.68	10	10.62	10.60	-2	13,086	-0.02%
2022/06/27	22	10.63	26	10.70	10.65	-4	13,089	-0.03%
2022/06/24	6	10.24	5	10.40	10.30	1	13,110	0.01%
2022/06/23	1	10.00	0	0.00	10.00	1	13,199	0.01%
2022/06/22	4	10.19	12	10.25	10.00	-8	12,990	-0.06%
2022/06/21	20	10.45	4	10.40	10.65	16	12,619	0.13%
2022/06/20	10.3	10.72	151.5	10.70	10.45	-141.2	12,644	-1.12%	大賣/鉅額交易
2022/06/17	1	11.30	0	0.00	11.30	1	12,419	0.01%
2022/06/16	34	12.05	1	12.20	11.75	33	12,305	0.27%
2022/06/15	2	13.03	0	0.00	13.05	2	12,223	0.02%
2022/06/14	3	13.00	0	0.00	13.05	3	12,241	0.02%
2022/06/13	3	13.10	0	0.00	13.10	3	12,501	0.02%
2022/06/10	0	0.00	50	13.35	13.35	-50	12,786	-0.39%
2022/06/09	0	0.00	2	13.40	13.40	-2	13,040	-0.02%
2022/06/08	2	13.25	3	13.25	13.20	-1	12,989	-0.01%
2022/06/07	3	13.18	16	13.13	13.20	-13	13,035	-0.10%
2022/06/06	5	12.97	2.3	13.01	13.05	2.8	13,019	0.02%
2022/06/01	0	0.00	13	12.90	12.95	-13	13,306	-0.10%
2022/05/25	1	12.25	0	0.00	12.20	1	13,157	0.01%
2022/05/24	4	12.21	0	0.00	12.20	4	13,375	0.03%
2022/05/20	0	0.00	2.4	12.36	12.40	-2.4	13,588	-0.02%
2022/05/18	7.4	12.81	9	12.86	12.85	-1.7	13,778	-0.01%
2022/05/17	4	12.43	0	0.00	12.45	4	13,635	0.03%
2022/05/16	0	0.00	3	12.35	12.45	-3	13,720	-0.02%
2022/05/13	0	0.00	10	12.30	12.25	-10	13,833	-0.07%
2022/05/12	0	0.00	3	12.33	12.20	-3	14,331	-0.02%
2022/05/11	1	12.30	0	0.00	12.25	1	14,436	0.01%
2022/05/10	3	12.50	20	12.53	12.50	-17	14,697	-0.12%
2022/05/09	48	12.57	0	0.00	12.40	48	15,443	0.31%
2022/05/06	3	13.15	9	13.09	13.05	-6	15,546	-0.04%
2022/05/05	0	0.00	1	13.55	13.35	-1	15,600	-0.01%
2022/05/04	21.2	13.39	3	13.30	13.25	18.2	15,619	0.12%
2022/05/03	30.5	13.27	4	13.40	13.40	26.5	15,778	0.17%
2022/04/29	5	13.15	0	0.00	13.15	5	15,867	0.03%
2022/04/28	3	12.95	31	13.01	13.35	-28	16,121	-0.17%
2022/04/27	2	12.68	1	12.50	12.90	1	16,718	0.01%
2022/04/26	5	12.90	6	13.10	13.05	-1	16,485	-0.01%
2022/04/25	12.3	13.12	2	13.05	13.00	10.3	16,194	0.06%
2022/04/22	2.3	13.74	1	13.95	13.60	1.3	15,926	0.01%
2022/04/21	6	13.93	1	14.15	13.90	5	15,811	0.03%
2022/04/20	2	13.80	0	0.00	14.30	2	15,724	0.01%
2022/04/19	1.3	14.10	0	0.00	13.95	1.3	15,608	0.01%
2022/04/18	2	13.88	38	13.80	13.85	-36	15,731	-0.23%
2022/04/15	38.7	14.11	7	14.05	14.05	31.7	15,887	0.20%
2022/04/14	1	14.25	0	0.00	14.25	1	16,090	0.01%
2022/04/13	1	14.40	4	14.28	14.40	-3	16,402	-0.02%
2022/04/12	11	14.14	0	0.00	14.10	11	16,544	0.07%
2022/04/11	0	0.00	9	14.18	14.15	-9	16,647	-0.05%
2022/04/08	6.4	14.75	2	14.75	14.75	4.4	16,709	0.03%
2022/04/07	13.6	14.92	0	0.00	14.70	13.6	17,386	0.08%
2022/04/06	4.6	15.17	0	0.00	15.15	4.6	17,352	0.03%
2022/04/01	3	15.20	0	0.00	15.35	3	17,900	0.02%
2022/03/31	2	15.45	10	15.40	15.45	-8	19,343	-0.04%
2022/03/30	3	15.60	1	15.60	15.60	2	19,430	0.01%
2022/03/29	8.4	15.58	6	15.55	15.55	2.4	19,615	0.01%
2022/03/28	16	15.62	0	0.00	15.70	16	19,812	0.08%
2022/03/25	0	0.00	17	15.97	16.00	-17	20,143	-0.08%
2022/03/24	5.3	16.10	0	0.00	16.10	5.3	20,766	0.03%
2022/03/23	4	16.33	15	16.28	16.20	-11	21,741	-0.05%
2022/03/22	0	0.00	201	16.00	16.15	-201	22,014	-0.91%	大賣/鉅額交易
2022/03/18	20	16.11	2	16.10	16.10	18	22,421	0.08%
2022/03/17	3	16.45	5	16.48	16.40	-2	22,359	-0.01%
2022/03/16	14	16.26	4	16.51	16.15	10	22,504	0.04%
2022/03/15	200	16.35	58	16.38	16.40	142	23,078	0.62%	大買/鉅額交易
2022/03/14	1.4	16.20	2	16.23	16.30	-0.7	23,355	0.00%
2022/03/11	0	0.00	1	15.85	15.85	-1	23,983	0.00%
2022/03/09	2	15.80	0	0.00	15.70	2	24,333	0.01%
2022/03/08	1.4	15.69	0	0.00	15.60	1.4	24,432	0.01%
2022/03/07	0.2	15.75	2	15.65	15.75	-1.9	24,529	-0.01%
2022/03/04	1.5	16.18	5	16.25	16.05	-3.5	24,702	-0.01%
2022/03/03	10	16.30	0	0.00	16.20	10	24,982	0.04%
2022/03/02	1	16.20	9	16.12	16.20	-8	25,613	-0.03%
2022/03/01	0	0.00	4	16.20	16.20	-4	25,720	-0.02%
2022/02/25	4	15.79	10	15.75	15.85	-6	25,828	-0.02%
2022/02/24	16	15.85	113	15.62	15.65	-97	26,071	-0.37%	大賣/
2022/02/23	28	16.05	10	16.10	16.05	18	26,383	0.07%
2022/02/22	10	16.08	15	16.10	16.05	-5	27,804	-0.02%
2022/02/21	7	16.21	15	16.36	16.45	-8	29,701	-0.03%
2022/02/18	3	16.15	0	0.00	16.25	3	29,904	0.01%
2022/02/17	3.3	16.32	4	16.25	16.30	-0.8	30,268	0.00%
2022/02/16	11.4	16.21	2	16.25	16.30	9.4	30,499	0.03%
2022/02/15	16	16.22	2	16.05	16.05	14	30,853	0.05%
2022/02/14	18	16.37	2	16.20	16.20	16	31,207	0.05%
2022/02/11	14.2	17.00	4	17.04	17.00	10.2	31,057	0.03%
2022/02/10	3	17.75	39	17.45	17.55	-36	31,333	-0.11%
2022/02/09	8.3	17.64	34.2	17.64	17.70	-26	31,685	-0.08%
2022/02/08	2.5	16.70	19	16.90	16.85	-16.5	32,959	-0.05%
2022/02/07	2	16.50	1	16.40	16.60	1	33,037	0.00%
2022/01/26	0	0.00	3	16.10	16.05	-3	33,463	-0.01%
2022/01/25	12	16.03	27	16.25	16.00	-15	33,890	-0.04%
2022/01/24	8.2	16.31	9	16.41	16.45	-0.8	34,005	0.00%
2022/01/21	14	16.89	4	16.81	16.85	10	34,378	0.03%
2022/01/20	22.2	17.36	7	17.36	17.40	15.2	36,213	0.04%
2022/01/19	1	16.60	48	16.68	16.75	-47	35,509	-0.13%
2022/01/18	2.2	16.62	1	16.60	16.70	1.2	35,499	0.00%
2022/01/17	1.3	16.51	14	16.29	16.70	-12.8	35,557	-0.04%
2022/01/14	0	0.00	15	16.22	16.45	-15	35,805	-0.04%
2022/01/13	3.2	16.64	8	16.61	16.60	-4.8	35,823	-0.01%
2022/01/12	1.5	16.85	5	16.75	16.75	-3.5	36,046	-0.01%
2022/01/11	20	17.11	15	17.09	16.95	5	36,378	0.01%
2022/01/10	3	16.90	7	16.90	17.00	-4	36,571	-0.01%
2022/01/07	8	16.58	6	16.55	16.55	2	36,644	0.01%
2022/01/06	37	16.96	4	16.93	16.90	33	36,878	0.09%
2022/01/05	7	17.43	38.2	17.54	17.30	-31.2	36,778	-0.08%
2022/01/04	17	17.72	2	18.05	17.65	15	36,928	0.04%
2022/01/03	15	18.02	31	17.95	17.75	-16	36,955	-0.04%
2021/12/30	65	18.15	15	18.17	18.10	50	36,797	0.14%
2021/12/29	22	17.70	6	17.78	17.80	16	36,356	0.04%
2021/12/28	23	17.87	32	17.85	17.80	-9	36,662	-0.02%
2021/12/27	67.2	17.93	202.3	17.96	17.90	-135.1	36,600	-0.37%	大賣/鉅額交易
2021/12/24	1	17.10	0	0.00	17.15	1	35,416	0.00%
2021/12/23	6	17.24	11	17.16	17.15	-5	35,575	-0.01%
2021/12/22	3	17.30	58	17.27	17.25	-55	35,642	-0.15%
2021/12/21	23	17.10	29	17.12	17.15	-6	35,657	-0.02%
2021/12/20	39	17.04	9	17.12	17.15	30	35,737	0.08%
2021/12/17	24	16.85	53	16.83	16.90	-29	35,475	-0.08%
2021/12/16	12	16.66	44	16.64	16.50	-32	34,856	-0.09%
2021/12/15	0	0.00	24	16.30	16.35	-24	34,964	-0.07%
2021/12/14	4	15.80	101	15.95	15.80	-97	34,836	-0.28%	大賣/
2021/12/13	2	16.20	15	16.20	16.10	-13	34,785	-0.04%
2021/12/10	3	16.20	61	16.15	16.15	-58	34,865	-0.17%
2021/12/09	119	16.65	71	16.71	16.45	48	34,599	0.14%	大買/
2021/12/08	30	16.32	79	16.42	16.40	-49	33,827	-0.14%
2021/12/07	60	16.31	46	16.29	16.35	14	33,695	0.04%
2021/12/06	18	15.76	23	15.77	15.80	-5	33,028	-0.02%
2021/12/03	13	15.87	12	15.93	15.75	1	33,168	0.00%
2021/12/02	6	15.59	2	15.55	15.55	4	33,516	0.01%
2021/12/01	2	15.63	1	15.65	15.65	1	34,562	0.00%
2021/11/30	5.4	15.39	7	15.49	15.35	-1.6	34,801	0.00%
2021/11/29	1	15.10	18	15.40	15.30	-17	34,841	-0.05%
2021/11/26	32	15.54	12	15.49	15.35	20	35,024	0.06%
2021/11/25	1	16.05	5	16.05	16.05	-4	34,955	-0.01%
2021/11/24	12	16.05	1	16.15	16.15	11	35,096	0.03%
2021/11/23	18	16.16	34	16.11	16.10	-16	35,572	-0.04%
2021/11/22	63	16.44	14	16.46	16.20	49	35,557	0.14%
2021/11/19	56	16.41	78	16.40	16.25	-22	35,949	-0.06%
2021/11/18	162	15.77	111	15.89	15.95	51	35,535	0.14%	大買/大賣/
2021/11/17	21	15.12	37	15.11	15.15	-16	33,954	-0.05%
2021/11/16	23	14.94	1	15.10	14.80	22	34,161	0.06%
2021/11/15	7	15.21	26	15.26	15.15	-19	34,204	-0.06%
2021/11/12	3	15.15	22	15.07	15.15	-19	34,360	-0.06%
2021/11/11	17	14.77	2	14.65	14.65	15	34,336	0.04%
2021/11/10	25	14.91	35	14.86	14.85	-10	34,415	-0.03%
2021/11/09	12	15.13	3	15.15	15.10	9	34,858	0.03%
2021/11/08	41	15.30	41	15.36	15.45	0	34,649	0.00%
2021/11/05	161	15.27	77.5	15.35	15.30	83.5	34,789	0.24%	大買/
2021/11/04	7.4	14.49	2	14.40	14.45	5.4	33,372	0.02%
2021/11/03	69.3	14.49	72	14.38	14.50	-2.7	35,004	-0.01%
2021/11/02	33	14.23	15	14.34	14.10	18	35,159	0.05%
2021/11/01	18	14.11	1	14.10	14.05	17	37,604	0.05%
2021/10/29	11	14.17	20.1	14.15	14.10	-9.1	41,173	-0.02%
2021/10/28	113	14.46	118	14.33	14.00	-5	41,266	-0.01%	大買/大賣/
2021/10/27	7	13.74	1	13.75	13.70	6	39,546	0.02%
2021/10/26	0	0.00	2	13.58	13.55	-2	40,008	0.00%
2021/10/25	0	0.00	1	13.65	13.65	-1	40,438	0.00%
2021/10/22	7	13.38	600	13.47	13.40	-593	41,792	-1.42%	大賣/鉅額交易
2021/10/21	0	0.00	13.3	13.75	13.80	-13.3	42,031	-0.03%
2021/10/20	2	13.68	0	0.00	13.65	2	42,833	0.00%
2021/10/19	0	0.00	33	13.56	13.85	-33	43,495	-0.08%
2021/10/18	22	13.49	11	13.40	13.40	11	44,455	0.02%
2021/10/15	20	13.78	13	13.74	13.65	7	45,881	0.02%
2021/10/14	16	13.74	210	13.70	13.65	-194	46,426	-0.42%	大賣/鉅額交易
2021/10/13	3	13.95	1	13.90	13.65	2	46,879	0.00%
2021/10/12	47.3	14.09	7	13.91	13.90	40.3	47,690	0.08%
2021/10/08	10	14.93	0	0.00	14.70	10	48,467	0.02%
2021/10/07	2	14.80	2	14.78	14.75	0	50,686	0.00%
2021/10/06	1	14.60	3	14.65	14.50	-2	52,061	0.00%
2021/10/05	7	14.33	21	14.56	14.70	-14	53,002	-0.03%
2021/10/04	166.3	14.33	17	14.18	14.00	149.3	55,702	0.27%	大買/鉅額交易
2021/10/01	11	15.04	5	15.30	14.70	6	63,252	0.01%
2021/09/30	20	15.59	13	15.23	15.20	7	63,846	0.01%
2021/09/29	112	15.25	110	15.35	15.30	2	64,336	0.00%	大買/大賣/
2021/09/28	30	15.57	11	15.46	15.45	19	65,706	0.03%
2021/09/27	15	15.60	20	15.88	15.95	-5	69,028	-0.01%
2021/09/24	10	15.45	12	15.55	15.55	-2	69,663	0.00%
2021/09/23	0	0.00	4	15.08	15.25	-4	70,495	-0.01%
2021/09/22	28	14.68	18	14.61	14.75	10	72,021	0.01%
2021/09/17	0	0.00	2	15.38	15.35	-2	73,524	0.00%
2021/09/16	3	15.30	2	15.15	15.15	1	75,175	0.00%
2021/09/15	1	15.40	24	15.57	15.35	-23	76,813	-0.03%
2021/09/14	2.2	15.51	0	0.00	15.45	2.2	79,008	0.00%
2021/09/13	0	0.00	11	15.55	15.70	-11	81,024	-0.01%
2021/09/10	10.4	15.58	1	15.70	15.70	9.4	83,880	0.01%
2021/09/09	14	15.42	12	15.32	15.40	2	89,987	0.00%
2021/09/08	125	15.37	2	15.40	15.30	123	93,439	0.13%	大買/鉅額交易
2021/09/07	26	15.58	25	15.56	15.75	1	96,669	0.00%
2021/09/06	120	14.93	118	15.38	15.30	2	97,950	0.00%	大買/大賣/
2021/09/03	58	16.06	16	15.83	15.75	42	99,545	0.04%
2021/09/02	4	16.04	4	16.25	16.00	0	101,778	0.00%
2021/09/01	49	16.48	23	16.47	16.40	26	104,264	0.02%
2021/08/31	125	16.09	3	16.07	16.10	122	106,530	0.11%	大買/鉅額交易
2021/08/30	18	16.43	9	16.48	16.40	9	112,518	0.01%
2021/08/27	83.3	16.88	63	16.91	16.65	20.3	116,763	0.02%
2021/08/26	139	16.55	3	16.55	16.50	136	121,604	0.11%	大買/鉅額交易
2021/08/25	19	16.58	9	16.50	16.50	10	126,585	0.01%
2021/08/24	74	16.62	286	16.23	16.20	-212	134,023	-0.16%	大賣/鉅額交易
2021/08/23	5.3	17.07	1	17.05	17.15	4.3	139,189	0.00%
2021/08/20	23	17.52	32	17.48	17.35	-9	142,840	-0.01%
2021/08/19	20	18.09	19	18.14	18.00	1	144,936	0.00%
2021/08/18	10	18.45	21	18.42	18.75	-11	147,518	-0.01%
2021/08/17	15	18.54	28	18.46	18.20	-13	152,240	-0.01%
2021/08/16	11	18.00	27	18.20	18.20	-16	156,138	-0.01%
2021/08/13	36.2	18.80	123	18.75	18.60	-86.8	159,363	-0.05%	大賣/
2021/08/12	5	19.13	2	19.13	19.10	3	163,069	0.00%
2021/08/11	50	19.21	28	19.20	19.10	22	166,411	0.01%
2021/08/10	40	19.44	27	19.57	19.15	13	166,244	0.01%
2021/08/09	175.2	19.85	161.1	20.03	19.65	14.1	169,040	0.01%	大買/大賣/
2021/08/06	52.1	20.48	67	20.62	20.65	-14.9	168,295	-0.01%
2021/08/05	630	21.23	517	20.75	20.75	113	169,316	0.07%	大買/大賣/鉅額交易
2021/08/04	756	21.09	1,000.6	21.04	21.55	-244.6	167,750	-0.15%	大買/大賣/鉅額交易
2021/08/03	22	19.59	22.2	19.63	19.60	-0.2	165,072	0.00%
2021/08/02	7.3	19.30	8	19.10	19.50	-0.8	165,346	0.00%
2021/07/30	56	19.29	6	19.43	18.95	50	166,213	0.03%
2021/07/29	17	19.08	9	19.16	19.20	8	167,520	0.00%
2021/07/28	50	18.83	40	18.91	19.10	10	168,461	0.01%
2021/07/27	38.2	19.75	7	19.82	19.50	31.2	167,817	0.02%
2021/07/26	23	20.25	19	20.38	20.15	4	168,991	0.00%
2021/07/23	8	19.73	21.1	19.77	19.90	-13.1	174,829	-0.01%
2021/07/22	337	19.67	321	19.64	19.25	16	181,060	0.01%	大買/大賣/
2021/07/21	174.3	19.11	201	19.03	18.90	-26.8	185,351	-0.01%	大買/大賣/
2021/07/20	75.2	19.98	30	20.08	19.95	45.2	188,577	0.02%
2021/07/19	93	20.31	12	20.35	20.35	81	195,515	0.04%
2021/07/16	190	21.05	33	20.83	20.70	157	204,728	0.08%	大買/鉅額交易
2021/07/15	23	20.84	447	21.10	21.10	-424	207,969	-0.20%	大賣/鉅額交易
2021/07/14	264	21.54	355	21.06	20.85	-91	209,517	-0.04%	大買/大賣/
2021/07/13	148	22.49	61	22.38	22.30	87	210,191	0.04%	大買/
2021/07/12	106	22.40	67	22.23	22.15	39	210,295	0.02%	大買/
2021/07/09	240.3	22.69	130	22.68	22.40	110.3	211,543	0.05%	大買/大賣/鉅額交易
2021/07/08	248	23.25	529	23.21	22.95	-281	213,078	-0.13%	大買/大賣/鉅額交易
2021/07/07	10	22.03	525	22.06	21.90	-515	211,524	-0.24%	大賣/鉅額交易
2021/07/06	78	22.35	73.5	22.35	22.15	4.5	213,873	0.00%
2021/07/05	293	22.76	132	22.69	22.65	161	216,773	0.07%	大買/大賣/鉅額交易
2021/07/02	365	22.57	345	22.91	22.80	20	217,536	0.01%	大買/大賣/
2021/07/01	620	22.26	44	22.25	21.90	576	217,824	0.26%	大買/鉅額交易
2021/06/30	87	21.96	110	22.04	22.10	-23	219,200	-0.01%	大賣/
2021/06/29	79	22.27	47.7	22.37	22.00	31.3	220,106	0.01%
2021/06/28	82.7	22.63	147	22.47	23.00	-64.3	220,859	-0.03%	大賣/
2021/06/25	271	22.68	413	22.76	22.45	-142	226,567	-0.06%	大買/大賣/鉅額交易
2021/06/24	397	22.63	157	22.71	22.50	240	229,600	0.10%	大買/大賣/鉅額交易
2021/06/23	475	22.51	496	22.58	22.75	-21	230,016	-0.01%	大買/大賣/
2021/06/22	298	22.83	504	22.57	22.05	-206	229,370	-0.09%	大買/大賣/鉅額交易
2021/06/21	402	22.58	363	22.48	22.40	39	229,444	0.02%	大買/大賣/
2021/06/18	719	22.80	635.6	22.90	22.30	83.4	228,884	0.04%	大買/大賣/
2021/06/17	394.4	21.16	557	21.44	22.15	-162.6	224,245	-0.07%	大買/大賣/鉅額交易
2021/06/16	440.3	20.95	449.1	20.98	20.15	-8.8	221,465	0.00%	大買/大賣/
2021/06/15	754.4	22.09	645	22.02	21.90	109.4	218,620	0.05%	大買/大賣/鉅額交易
2021/06/11	554	22.43	773	22.47	22.75	-219	216,927	-0.10%	大買/大賣/鉅額交易
2021/06/10	663.2	21.85	532.1	21.90	21.85	131.1	214,422	0.06%	大買/大賣/鉅額交易
2021/06/09	347.1	23.22	507	23.04	22.40	-159.9	211,901	-0.08%	大買/大賣/鉅額交易
2021/06/08	700	23.76	449.1	23.86	23.50	250.9	209,416	0.12%	大買/大賣/鉅額交易
2021/06/07	850.1	24.96	711.1	24.91	24.20	139	207,357	0.07%	大買/大賣/鉅額交易
2021/06/04	300.6	24.71	273	24.65	24.60	27.6	201,513	0.01%	大買/大賣/
2021/06/03	576	24.24	503	24.23	24.30	73	197,393	0.04%	大買/大賣/
2021/06/02	326.5	24.16	310	24.23	23.90	16.5	192,372	0.01%	大買/大賣/
2021/06/01	663.8	24.38	553	24.47	24.05	110.8	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	616	22.45	698	22.61	23.40	-82	180,490	-0.05%	大買/大賣/
2021/05/28	227.7	21.14	297	21.24	21.30	-69.3	175,194	-0.04%	大買/大賣/
2021/05/27	167.5	20.13	148	20.49	20.20	19.5	172,741	0.01%	大買/大賣/
2021/05/26	369	20.45	283	20.44	20.20	86	171,745	0.05%	大買/大賣/
2021/05/25	379	20.69	418	20.94	20.80	-39	172,667	-0.02%	大買/大賣/
2021/05/24	221	19.31	204	19.63	19.70	17	171,172	0.01%	大買/大賣/
2021/05/21	1,162.3	19.25	1,138	19.29	19.20	24.3	168,330	0.01%	大買/大賣/
2021/05/20	337	19.27	145	19.58	18.80	192	166,761	0.12%	大買/大賣/鉅額交易
2021/05/19	281.1	18.93	288.8	19.01	19.65	-7.7	164,667	0.00%	大買/大賣/
2021/05/18	257	17.50	36	17.46	17.90	221	162,294	0.14%	大買/鉅額交易
2021/05/17	239.6	16.47	263	17.46	16.30	-23.4	163,142	-0.01%	大買/大賣/
2021/05/14	103.1	18.31	112	18.58	17.95	-8.9	160,995	-0.01%	大買/大賣/
2021/05/13	166.4	17.60	104	17.55	17.75	62.4	163,731	0.04%	大買/大賣/
2021/05/12	58	19.14	189	18.88	18.60	-131	166,531	-0.08%	大賣/鉅額交易
2021/05/11	87	20.99	66.2	20.97	20.65	20.8	166,352	0.01%
2021/05/10	103	22.93	22	22.90	22.90	81	166,427	0.05%	大買/
2021/05/07	37	22.80	66	22.62	23.40	-29	166,980	-0.02%
2021/05/06	38.3	22.08	72.5	21.82	21.30	-34.2	166,794	-0.02%
2021/05/05	13.5	23.77	93	23.41	23.50	-79.5	166,123	-0.05%
2021/05/04	32.2	23.92	42	24.19	23.65	-9.8	166,468	-0.01%
2021/05/03	136.1	26.39	171.4	26.83	26.25	-35.3	166,838	-0.02%	大買/大賣/
2021/04/29	590	29.43	981.5	30.09	29.15	-391.5	165,710	-0.24%	大買/大賣/鉅額交易
2021/04/28	1,118.5	28.37	766.4	28.26	28.85	352.1	160,333	0.22%	大買/大賣/鉅額交易
2021/04/27	426.7	25.93	905	26.00	26.25	-478.4	154,945	-0.31%	大買/大賣/鉅額交易
2021/04/26	412.1	24.32	584.6	24.37	24.20	-172.5	150,596	-0.11%	大買/大賣/鉅額交易
2021/04/23	1,189.6	23.61	1,160.5	23.94	23.95	29.1	146,878	0.02%	大買/大賣/
2021/04/22	747.7	22.57	792.2	22.88	22.50	-44.5	140,627	-0.03%	大買/大賣/
2021/04/21	159	20.11	1,856.1	21.13	21.15	-1,697.1	131,819	-1.29%	大買/大賣/鉅額交易
2021/04/20	86	18.92	178	19.07	19.25	-92	130,292	-0.07%	大賣/
2021/04/19	181	18.85	70	18.84	18.90	111	129,559	0.09%	大買/鉅額交易
2021/04/16	23	18.22	91	18.28	18.60	-68	127,514	-0.05%
2021/04/15	135.1	18.37	91	18.41	18.20	44.1	126,478	0.03%	大買/
2021/04/14	182	17.80	169	17.83	18.30	13	124,728	0.01%	大買/大賣/
2021/04/13	221.4	18.99	117.9	19.01	18.55	103.5	121,260	0.09%	大買/大賣/鉅額交易
2021/04/12	47	18.30	118	18.34	18.85	-71	115,421	-0.06%	大賣/
2021/04/09	323.7	17.01	137	17.14	17.15	186.7	112,717	0.17%	大買/大賣/鉅額交易
2021/04/08	279.2	16.39	198	16.47	16.50	81.2	110,854	0.07%	大買/大賣/
2021/04/07	168	16.04	129	16.02	16.40	39	109,735	0.04%	大買/大賣/
2021/04/06	138.5	15.82	156.5	15.82	15.65	-18	108,193	-0.02%	大買/大賣/
2021/04/01	86	15.44	61.8	15.42	15.70	24.2	107,678	0.02%
2021/03/31	128.5	15.57	51	15.48	15.40	77.5	106,907	0.07%	大買/
2021/03/30	268	15.46	88	15.39	15.65	180	105,416	0.17%	大買/鉅額交易
2021/03/29	62.5	14.30	145.2	14.80	15.15	-82.7	98,553	-0.08%	大賣/
2021/03/26	1	13.85	86	13.74	13.80	-85	95,196	-0.09%
2021/03/25	24	13.60	32	13.67	13.45	-8	94,588	-0.01%
2021/03/24	5	13.56	47	13.44	13.65	-42	93,874	-0.04%
2021/03/23	52	13.51	72	13.47	13.20	-20	92,716	-0.02%
2021/03/22	98	13.20	56	13.10	13.25	42	91,335	0.05%
2021/03/19	18	12.66	126	12.70	12.70	-108	91,556	-0.12%	大賣/鉅額交易
2021/03/18	20	12.95	5	12.89	12.85	15	94,542	0.02%
2021/03/17	0	0.00	12	12.77	12.75	-12	96,454	-0.01%
2021/03/16	1	12.75	7	12.75	12.70	-6	99,621	-0.01%
2021/03/15	1	12.70	5	12.70	12.65	-4	102,359	0.00%
2021/03/12	124	12.81	14	12.89	12.80	110	104,727	0.11%	大買/鉅額交易
2021/03/11	6	12.90	32	12.88	12.85	-26	111,263	-0.02%
2021/03/10	6	12.70	15	12.57	12.60	-9	117,133	-0.01%
2021/03/09	2	12.30	13	12.32	12.35	-11	119,843	-0.01%
2021/03/08	17	12.28	389	12.49	12.20	-372	123,503	-0.30%	大賣/鉅額交易
2021/03/05	335	12.29	89	12.26	12.25	246	128,008	0.19%	大買/鉅額交易
2021/03/04	26	12.68	8	12.65	12.60	18	129,789	0.01%
2021/03/03	187	12.51	172	12.65	12.90	15	129,956	0.01%	大買/大賣/
2021/03/02	233	12.71	91	13.20	12.65	142	129,753	0.11%	大買/鉅額交易
2021/02/26	266	13.29	103	13.32	13.20	163	129,022	0.13%	大買/大賣/鉅額交易
2021/02/25	63	13.86	127	13.84	13.70	-64	127,918	-0.05%	大賣/
2021/02/24	88	13.67	150	13.80	13.40	-62	124,477	-0.05%	大賣/
2021/02/23	57	13.30	123	13.39	13.40	-66	121,039	-0.05%	大賣/
2021/02/22	32	13.31	85	13.24	13.25	-53	120,120	-0.04%
2021/02/19	50	13.03	45	13.02	13.00	5	118,117	0.00%
2021/02/18	20	12.64	27	12.65	12.75	-7	116,023	-0.01%
2021/02/17	160	12.90	41	12.80	12.75	119	115,120	0.10%	大買/鉅額交易
2021/02/05	124	13.04	39	12.89	12.85	85	114,076	0.07%	大買/
2021/02/04	165	13.04	142	13.13	13.00	23	113,295	0.02%	大買/大賣/
2021/02/03	54	12.79	373	12.94	13.05	-319	110,178	-0.29%	大賣/鉅額交易
2021/02/02	1	12.45	23	12.52	12.40	-22	106,475	-0.02%
2021/02/01	65	12.25	75	12.38	12.30	-10	105,949	-0.01%
2021/01/29	51	12.25	87	12.27	12.10	-36	107,088	-0.03%
2021/01/28	155	11.74	16	11.69	11.85	139	106,842	0.13%	大買/鉅額交易
2021/01/27	54	12.07	29	12.12	12.10	25	107,419	0.02%
2021/01/26	239	12.78	52	12.72	12.45	187	107,066	0.17%	大買/鉅額交易
2021/01/25	7	12.57	47	12.55	12.60	-40	105,774	-0.04%
2021/01/22	0	0.00	17	12.31	12.40	-17	105,871	-0.02%
2021/01/21	31	12.48	8	12.43	12.20	23	107,119	0.02%
2021/01/20	88	12.34	30.3	12.07	11.95	57.7	107,216	0.05%
2021/01/19	0	0.00	20	12.47	12.40	-20	108,780	-0.02%
2021/01/18	11	12.20	0	0.00	12.10	11	112,161	0.01%
2021/01/15	57	12.42	34	12.42	12.35	23	111,455	0.02%
2021/01/14	105	12.69	8	12.83	12.70	97	110,046	0.09%	大買/
2021/01/13	70	12.91	72	12.76	12.60	-2	109,478	0.00%
2021/01/12	86	12.47	28	12.39	12.10	58	106,865	0.05%
2021/01/11	24	12.47	13	12.29	12.35	11	105,194	0.01%
2021/01/08	28	11.90	42	11.79	11.95	-14	104,587	-0.01%
2021/01/07	31	12.09	3	12.20	12.05	28	104,360	0.03%
2021/01/06	26	11.89	49	11.84	11.80	-23	104,398	-0.02%
2021/01/05	17	12.05	21	12.05	12.15	-4	103,615	0.00%
2021/01/04	8.6	12.32	337	12.35	12.35	-328.4	103,539	-0.32%	大賣/鉅額交易
2020/12/31	580	12.38	55	12.29	12.30	525	103,244	0.51%	大買/鉅額交易
2020/12/30	436	12.89	98	12.84	12.80	338	102,074	0.33%	大買/鉅額交易
2020/12/29	47	13.39	71	13.34	13.25	-24	101,536	-0.02%
2020/12/28	76	13.11	50	13.06	13.15	26	100,354	0.03%
2020/12/25	35	12.87	15	12.97	12.80	20	98,475	0.02%
2020/12/24	22	12.47	4	12.55	12.60	18	97,383	0.02%
2020/12/23	5	12.45	39	12.48	12.35	-34	96,554	-0.04%
2020/12/22	49	12.69	50	12.73	12.35	-1	96,480	0.00%
2020/12/21	669	12.33	541	12.45	12.55	128	95,975	0.13%	大買/大賣/鉅額交易
2020/12/18	137.4	12.75	64	12.70	12.60	73.4	94,785	0.08%	大買/
2020/12/17	142	12.87	264	12.95	12.95	-122	94,170	-0.13%	大買/大賣/鉅額交易
2020/12/16	6	12.80	315	12.80	12.85	-309	93,799	-0.33%	大賣/鉅額交易
2020/12/15	35	13.02	58	12.93	12.65	-23	92,965	-0.02%
2020/12/14	411	13.59	164.3	13.40	13.20	246.7	91,334	0.27%	大買/大賣/鉅額交易
2020/12/11	28	13.17	24	12.99	12.95	4	88,457	0.00%
2020/12/10	154	13.44	76	13.41	13.25	78	86,829	0.09%	大買/
2020/12/09	267	13.01	76	13.04	13.20	191	84,724	0.23%	大買/鉅額交易
2020/12/08	327	12.90	614	12.77	12.80	-287	87,771	-0.33%	大買/大賣/鉅額交易
2020/12/07	611	13.25	362	13.05	12.60	249	89,206	0.28%	大買/大賣/鉅額交易
2020/12/04	291	12.08	311	12.08	12.50	-20	83,370	-0.02%	大買/大賣/
2020/12/03	178	11.47	149	11.51	11.45	29	77,395	0.04%	大買/大賣/
2020/12/02	1,258	11.34	164	11.22	11.50	1,094	75,026	1.46%	大買/大賣/鉅額交易
2020/12/01	190	10.69	100	10.57	10.80	90	73,886	0.12%	大買/
2020/11/30	38	10.06	129	10.01	10.05	-91	72,835	-0.12%	大賣/
2020/11/27	5	9.86	17	9.89	9.83	-12	70,966	-0.02%
2020/11/26	18	9.76	140	9.73	9.74	-122	70,438	-0.17%	大賣/鉅額交易
2020/11/25	40	9.73	45	9.68	9.63	-5	70,341	-0.01%
2020/11/24	9	9.54	51	9.56	9.54	-42	70,215	-0.06%
2020/11/23	12	9.52	7	9.50	9.47	5	72,278	0.01%
2020/11/20	10	9.40	3	9.41	9.38	7	72,252	0.01%
2020/11/19	22	9.49	5	9.51	9.50	17	73,259	0.02%
2020/11/18	0	0.00	2	9.37	9.36	-2	73,179	0.00%
2020/11/17	10	9.29	10	9.38	9.30	0	73,967	0.00%
2020/11/16	14	9.46	2	9.43	9.38	12	75,325	0.02%
2020/11/13	35	9.21	19	9.38	9.37	16	76,720	0.02%
2020/11/12	287	9.24	8	9.33	9.22	279	77,574	0.36%	大買/鉅額交易
2020/11/11	222	9.43	104	9.38	9.36	118	78,530	0.15%	大買/大賣/鉅額交易
2020/11/10	241	9.56	30	9.53	9.52	211	80,040	0.26%	大買/鉅額交易
2020/11/09	70	9.67	10	9.61	9.59	60	79,424	0.08%
2020/11/06	278	9.67	90	9.73	9.52	188	79,035	0.24%	大買/鉅額交易
2020/11/05	0	0.00	10	9.65	9.60	-10	77,032	-0.01%
2020/11/04	75	9.55	3	9.60	9.49	72	76,316	0.09%
2020/11/03	5	9.39	37	9.40	9.40	-32	75,541	-0.04%
2020/11/02	3	9.14	14	9.18	9.22	-11	76,211	-0.01%
2020/10/30	73	9.31	22	9.32	9.15	51	78,505	0.06%
2020/10/29	13	9.48	421	9.17	9.51	-408	79,248	-0.51%	大賣/鉅額交易
2020/10/28	108	9.56	131	9.47	9.40	-23	77,512	-0.03%	大買/大賣/
2020/10/27	143	9.72	197	9.72	9.65	-54	76,397	-0.07%	大買/大賣/
2020/10/26	226	9.78	116	9.86	10.15	110	73,390	0.15%	大買/大賣/鉅額交易
2020/10/23	7	9.22	1	9.22	9.28	6	68,808	0.01%
2020/10/22	0	0.00	15	9.10	9.11	-15	68,779	-0.02%
2020/10/21	488	9.14	31	9.15	9.10	457	69,125	0.66%	大買/鉅額交易
2020/10/20	11	9.13	0	0.00	9.07	11	69,427	0.02%
2020/10/19	11	9.08	15	9.15	9.09	-4	71,893	-0.01%
2020/10/16	18	8.98	0	0.00	8.98	18	73,994	0.02%
2020/10/15	3	9.09	17	9.10	9.11	-14	74,709	-0.02%
2020/10/14	23	9.15	65	9.16	9.11	-42	74,511	-0.06%
2020/10/13	30	9.11	31	9.10	9.10	-1	73,837	0.00%
2020/10/12	0	0.00	20	9.09	9.01	-20	73,373	-0.03%
2020/10/08	31	9.01	11	8.97	9.00	20	72,880	0.03%
2020/10/07	5	8.94	3	9.03	9.02	2	72,659	0.00%
2020/10/06	29	8.92	29	8.82	9.02	0	72,111	0.00%
2020/10/05	21	8.82	174	8.72	8.75	-153	71,536	-0.21%	大賣/鉅額交易
2020/09/30	0	0.00	10	8.32	8.48	-10	70,465	-0.01%
2020/09/29	10	8.30	4	8.26	8.27	6	70,393	0.01%
2020/09/28	32	8.19	20	8.25	8.22	12	70,370	0.02%
2020/09/25	59	8.10	147	8.25	8.13	-88	70,769	-0.12%	大賣/
2020/09/24	28	8.49	35	8.51	8.40	-7	70,084	-0.01%
2020/09/23	6	8.93	0	0.00	8.90	6	69,144	0.01%
2020/09/22	11	8.97	16	9.01	9.01	-5	68,795	-0.01%
2020/09/21	123	9.06	21	9.16	9.02	102	68,398	0.15%	大買/鉅額交易
2020/09/18	154	9.02	3	9.07	9.04	151	67,737	0.22%	大買/鉅額交易
2020/09/17	22.6	9.02	22	9.00	9.04	0.6	67,579	0.00%
2020/09/16	26	8.96	6	8.95	8.89	20	67,249	0.03%
2020/09/15	27	9.16	44	9.11	9.05	-17	66,450	-0.03%
2020/09/14	50	9.28	30	9.21	9.16	20	65,823	0.03%
2020/09/11	215	9.73	161	9.67	9.37	54	64,872	0.08%	大買/大賣/
2020/09/10	61	9.65	131	9.67	9.69	-70	59,009	-0.12%	大賣/
2020/09/09	40	8.74	98	8.79	8.81	-58	55,050	-0.11%
2020/09/08	0	0.00	31	8.72	8.73	-31	54,109	-0.06%
2020/09/07	30	8.70	81	8.68	8.62	-51	53,593	-0.10%
2020/09/04	170	8.74	150	8.68	8.75	20	53,054	0.04%	大買/大賣/
2020/09/03	97	8.92	98	8.76	8.95	-1	50,714	0.00%
2020/09/02	1	8.21	7	8.27	8.26	-6	47,165	-0.01%
2020/09/01	10	8.20	44	8.17	8.22	-34	47,060	-0.07%
2020/08/31	43	8.10	42	8.14	8.04	1	46,996	0.00%
2020/08/28	44	8.12	2	8.05	8.06	42	46,982	0.09%
2020/08/27	137	8.27	142	8.24	8.20	-5	47,495	-0.01%	大買/大賣/
2020/08/26	31	7.97	21	7.94	7.95	10	44,841	0.02%
2020/08/25	104	8.03	46	7.98	7.92	58	44,419	0.13%	大買/
2020/08/24	18	7.93	6	7.90	7.83	12	43,148	0.03%
2020/08/21	56	7.91	14	7.90	7.86	42	42,790	0.10%
2020/08/20	29	7.97	39	7.88	7.89	-10	41,796	-0.02%
2020/08/19	21	8.38	44	8.40	8.43	-23	40,109	-0.06%
2020/08/18	117	8.30	40	8.31	8.20	77	38,429	0.20%	大買/
2020/08/17	59	8.30	45	8.24	8.20	14	37,205	0.04%
2020/08/14	42	8.12	68	8.10	8.30	-26	35,660	-0.07%
2020/08/13	20	7.71	0	0.00	7.65	20	33,352	0.06%
2020/08/12	0	0.00	6	7.82	7.70	-6	33,278	-0.02%
2020/08/11	13	7.73	5	7.64	7.66	8	33,033	0.02%
2020/08/10	13	7.74	0	0.00	7.71	13	32,763	0.04%
2020/08/07	54	7.76	5	7.85	7.72	49	32,445	0.15%
2020/08/06	43	8.09	120	8.04	8.00	-77	31,654	-0.24%	大賣/
2020/08/05	67	7.92	96	7.93	8.01	-29	30,288	-0.10%
2020/08/04	70	7.57	85	7.59	7.67	-15	27,915	-0.05%
2020/08/03	23	6.94	20	7.03	6.98	3	25,929	0.01%
2020/07/31	42	6.97	11	6.99	6.92	31	25,913	0.12%
2020/07/30	53	6.96	90	7.00	7.03	-37	25,525	-0.14%
2020/07/29	25	6.79	51.5	6.82	6.77	-26.5	25,209	-0.11%
2020/07/28	26	7.02	28	7.10	6.76	-2	25,165	-0.01%
2020/07/27	121	7.10	7	7.21	7.00	114	24,787	0.46%	大買/鉅額交易
2020/07/24	49.7	7.38	33	7.39	7.17	16.7	24,487	0.07%
2020/07/23	162	7.76	141	7.83	7.62	21	23,626	0.09%	大買/大賣/
2020/07/22	10	7.64	24	7.58	7.70	-14	21,353	-0.07%
2020/07/21	30	6.99	2	6.99	7.00	28	19,001	0.15%
2020/07/20	20	6.55	2	6.59	6.60	18	17,841	0.10%
2020/07/17	0	0.00	7	6.49	6.49	-7	17,932	-0.04%
2020/07/15	10	6.59	1	6.52	6.52	9	18,305	0.05%
2020/07/14	10	6.61	11	6.58	6.53	-1	20,709	0.00%
2020/07/13	3	6.64	0	0.00	6.62	3	20,849	0.01%
2020/07/09	0	0.00	25	6.74	6.67	-25	20,946	-0.12%
2020/07/08	10	6.67	16	6.73	6.73	-6	21,034	-0.03%
2020/07/07	45	6.68	36	6.75	6.66	9	21,059	0.04%
2020/07/06	35	6.75	30	6.66	6.68	5	21,020	0.02%
2020/07/03	10	6.51	0	0.00	6.49	10	20,533	0.05%
2020/07/02	0	0.00	20	6.58	6.55	-20	20,708	-0.10%
2020/07/01	9	6.50	0	0.00	6.48	9	21,032	0.04%
2020/06/30	21	6.51	1	6.50	6.48	20	21,772	0.09%
2020/06/23	0	0.00	15	6.62	6.61	-15	21,947	-0.07%
2020/06/19	0	0.00	5	6.69	6.55	-5	22,019	-0.02%
2020/06/18	4.7	6.61	15	6.62	6.61	-10.3	21,905	-0.05%
2020/06/17	5	6.42	6	6.45	6.50	-1	21,679	0.00%
2020/06/16	0	0.00	24	6.35	6.39	-24	21,828	-0.11%
2020/06/15	0	0.00	10	6.36	6.25	-10	22,250	-0.04%
2020/06/12	20	6.24	30	6.31	6.33	-10	22,344	-0.04%
2020/06/11	29	6.54	30	6.58	6.41	-1	22,477	0.00%
2020/06/10	12	6.62	35	6.60	6.60	-23	22,375	-0.10%
2020/06/09	55	6.52	30	6.56	6.50	25	22,356	0.11%
2020/06/08	35	6.52	26	6.57	6.51	9	22,518	0.04%
2020/06/05	30	6.42	81	6.42	6.44	-51	22,099	-0.23%
2020/06/04	32	6.41	3	6.35	6.29	29	21,715	0.13%
2020/06/03	50	6.40	40	6.42	6.44	10	21,271	0.05%
2020/06/02	0	0.00	4	6.07	6.05	-4	19,999	-0.02%
2020/05/29	10	5.91	0	0.00	5.90	10	20,127	0.05%
2020/05/28	3	5.96	5	6.05	5.94	-2	20,476	-0.01%
2020/05/27	0	0.00	0	5.96	5.98	0	20,655	0.00%
2020/05/26	0	0.00	7	6.00	5.95	-7	20,958	-0.03%
2020/05/25	1	5.88	10	5.87	5.87	-9	21,087	-0.04%
2020/05/20	2	6.08	0	0.00	6.00	2	21,384	0.01%
2020/05/19	0	0.00	3	6.02	6.02	-3	21,398	-0.01%
2020/05/18	0	0.00	1	5.98	5.93	-1	21,415	0.00%
2020/05/14	22	6.08	0	0.00	6.02	22	21,669	0.10%
2020/05/13	15	6.15	0	0.00	6.17	15	21,788	0.07%
2020/05/11	3	6.25	7	6.42	6.30	-4	21,887	-0.02%
2020/05/07	3	6.23	2	6.25	6.28	1	21,867	0.00%
2020/05/06	0	0.00	10	6.19	6.17	-10	21,963	-0.05%
2020/05/05	3	6.20	0	0.00	6.21	3	22,112	0.01%
2020/04/30	3	6.32	5	6.38	6.32	-2	22,841	-0.01%
2020/04/29	0	0.00	132	6.28	6.26	-132	23,607	-0.56%	大賣/鉅額交易
2020/04/28	9	6.26	8	6.26	6.20	1	24,198	0.00%
2020/04/27	2	6.18	10	6.30	6.24	-8	25,148	-0.03%
2020/04/24	2	6.09	0	0.00	6.06	2	26,845	0.01%
2020/04/23	2	6.12	5	6.10	6.09	-3	27,048	-0.01%
2020/04/21	15	6.05	5	6.21	6.02	10	27,247	0.04%
2020/04/20	16.5	6.12	0	0.00	6.13	16.5	27,460	0.06%
2020/04/17	22	6.28	14	6.43	6.20	8	28,226	0.03%
2020/04/16	1	6.16	0	0.00	6.21	1	25,867	0.00%
2020/04/15	1.3	6.18	4	6.28	6.28	-2.7	25,942	-0.01%
2020/04/13	3	5.98	8	5.99	5.98	-5	26,223	-0.02%
2020/04/10	0	0.00	10	5.87	5.92	-10	26,495	-0.04%
2020/04/09	27	5.79	25	5.83	5.81	2	26,787	0.01%
2020/04/08	10	5.76	18	5.77	5.80	-8	26,770	-0.03%
2020/04/07	5	5.73	25	5.73	5.67	-20	26,755	-0.07%
2020/04/06	9	5.70	1	5.76	5.64	8	26,630	0.03%
2020/04/01	24	5.67	12	5.49	5.68	12	26,499	0.05%
2020/03/31	10	5.18	0	0.00	5.18	10	25,958	0.04%
2020/03/27	8	5.41	10	5.38	5.31	-2	27,042	-0.01%
2020/03/26	1	5.35	0	0.00	5.26	1	27,026	0.00%
2020/03/25	8	5.21	15	5.20	5.25	-7	27,403	-0.03%
2020/03/24	10	5.02	0	0.00	4.94	10	28,221	0.04%
2020/03/20	1	5.08	10	5.09	5.10	-9	29,560	-0.03%
2020/03/19	20	4.72	10	4.76	4.66	10	30,898	0.03%
2020/03/18	5	5.37	22	5.34	5.17	-17	31,962	-0.05%
2020/03/17	17	5.44	10	5.40	5.29	7	32,560	0.02%
2020/03/16	30	5.61	11	5.60	5.49	19	33,784	0.06%
2020/03/13	1	5.82	17	5.55	5.86	-16	36,065	-0.04%
2020/03/12	3.4	6.21	9	6.15	6.06	-5.6	37,130	-0.02%
2020/03/10	0	0.00	5	6.92	6.88	-5	36,595	-0.01%
2020/03/06	9	6.99	22	6.97	6.98	-13	36,555	-0.04%
2020/03/05	2	7.08	19	7.10	7.05	-17	37,061	-0.05%
2020/03/04	19	7.02	4	7.03	7.03	15	37,764	0.04%
2020/03/03	1	6.97	5	6.88	6.94	-4	37,815	-0.01%
2020/03/02	3	6.80	6	6.78	6.72	-3	38,050	-0.01%
2020/02/27	0	0.00	1	6.62	6.59	-1	37,861	0.00%
2020/02/26	0	0.00	3	6.87	6.88	-3	37,698	-0.01%
2020/02/25	0	0.00	21	6.92	6.97	-21	37,531	-0.06%
2020/02/24	8	7.02	0	0.00	7.02	8	37,438	0.02%
2020/02/19	1	7.20	1	7.20	7.20	0	37,098	0.00%
2020/02/18	20	7.19	7	7.13	7.15	13	37,130	0.04%
2020/02/17	7	7.08	40	7.05	7.05	-33	37,072	-0.09%
2020/02/14	0	0.00	25	7.23	7.20	-25	36,933	-0.07%
2020/02/13	6	7.40	1	7.31	7.31	5	36,743	0.01%
2020/02/11	0	0.00	13	7.50	7.48	-13	36,739	-0.04%
2020/02/10	20	7.51	0	0.00	7.50	20	36,769	0.05%
2020/02/07	15	7.59	59	7.55	7.51	-44	36,677	-0.12%
2020/02/06	63	7.65	46	7.67	7.69	17	36,776	0.05%
2020/02/05	39	7.67	21	7.73	7.59	18	37,075	0.05%
2020/02/04	28	7.68	85	7.72	7.64	-57	36,723	-0.16%
2020/02/03	719	7.63	649	7.67	7.62	70	36,309	0.19%	大買/大賣/
2020/01/31	10	7.41	26	7.61	7.50	-16	35,306	-0.05%
2020/01/30	31	7.74	10	7.85	7.55	21	34,571	0.06%
2020/01/20	1,037	8.44	1,073	8.49	8.38	-36	33,423	-0.11%	大買/大賣/
2020/01/17	20	8.15	17	8.17	8.18	3	31,390	0.01%
2020/01/16	12	8.10	18	8.11	8.11	-6	31,126	-0.02%
2020/01/15	25	8.08	43	8.11	8.11	-18	31,064	-0.06%
2020/01/14	108	8.16	25	8.16	8.12	83	30,873	0.27%	大買/
2020/01/13	27	8.07	85.8	8.10	8.14	-58.8	30,454	-0.19%
2020/01/10	42	7.81	15	7.90	7.85	27	29,976	0.09%
2020/01/09	28	7.84	19	7.86	7.77	9	29,873	0.03%
2020/01/08	17	7.80	42	7.79	7.81	-25	29,742	-0.08%
2020/01/07	15	7.90	2	7.90	7.84	13	29,419	0.04%
2020/01/06	36	7.93	17	7.93	7.80	19	29,317	0.06%
2020/01/03	13	7.94	2	8.01	8.01	11	29,171	0.04%
2020/01/02	5	8.11	70	8.11	8.09	-65	28,748	-0.23%
2019/12/31	27	8.12	15	8.15	8.09	12	28,571	0.04%
2019/12/30	5	8.10	5	8.07	8.09	0	28,388	0.00%
2019/12/27	5	8.10	5	8.15	8.09	0	28,294	0.00%
2019/12/26	5	8.10	6	8.10	8.06	-1	28,025	0.00%
2019/12/25	36	8.14	23	8.15	8.09	13	27,904	0.05%
2019/12/24	0	0.00	5	7.99	7.95	-5	27,107	-0.02%
2019/12/23	9	7.95	11	8.02	7.96	-2	27,090	-0.01%
2019/12/20	19	7.92	60	7.95	7.95	-41	27,025	-0.15%
2019/12/19	52	8.00	11	7.92	7.85	41	26,617	0.15%
2019/12/18	16	8.16	22	8.14	8.10	-6	25,626	-0.02%
2019/12/17	93	8.08	29	8.11	8.07	64	25,955	0.25%
2019/12/16	116	8.22	152	8.21	8.21	-36	25,081	-0.14%	大買/大賣/
2019/12/13	41	7.81	59	7.88	7.97	-18	23,446	-0.08%
2019/12/12	3	7.64	3	7.71	7.69	0	21,940	0.00%
2019/12/11	68	7.67	47	7.72	7.67	21	21,286	0.10%
2019/12/10	157	7.43	178	7.39	7.61	-21	19,895	-0.11%	大買/大賣/
2019/12/09	123	6.96	131	7.04	7.00	-8	17,308	-0.05%	大買/大賣/
2019/12/06	0	0.00	10	6.78	6.74	-10	16,008	-0.06%
2019/12/05	5	6.73	0	0.00	6.71	5	15,974	0.03%
2019/12/04	20	6.74	17	6.73	6.76	3	16,171	0.02%
2019/12/03	7	6.68	25	6.67	6.73	-18	16,323	-0.11%
2019/12/02	20	6.84	5	6.82	6.75	15	16,617	0.09%
2019/11/29	20	6.82	65	6.83	6.87	-45	16,172	-0.28%
2019/11/28	10	6.73	5	6.68	6.71	5	15,527	0.03%
2019/11/27	10	6.64	63	6.65	6.69	-53	15,853	-0.33%
2019/11/26	13	6.59	5	6.61	6.52	8	15,658	0.05%
2019/11/25	10	6.52	0	0.00	6.56	10	15,643	0.06%
2019/11/22	8	6.43	5.2	6.43	6.44	2.8	15,897	0.02%
2019/11/21	5	6.42	0	0.00	6.42	5	17,061	0.03%
2019/11/20	8	6.46	0	0.00	6.47	8	17,460	0.05%
2019/11/19	0	0.00	7	6.50	6.47	-7	17,520	-0.04%
2019/11/18	45	6.46	3	6.47	6.48	42	17,621	0.24%
2019/11/15	0	0.00	10	6.53	6.45	-10	17,850	-0.06%
2019/11/14	2	6.37	10	6.36	6.36	-8	18,062	-0.04%
2019/11/13	5	6.44	5	6.43	6.39	0	18,322	0.00%
2019/11/12	7	6.50	0	0.00	6.46	7	18,273	0.04%
2019/11/11	15	6.54	0	0.00	6.47	15	18,280	0.08%
2019/11/08	5	6.73	5	6.81	6.67	0	18,110	0.00%
2019/11/06	15	6.74	5	6.72	6.74	10	18,870	0.05%
2019/11/05	0.8	6.70	0	0.00	6.73	0.8	18,706	0.00%
2019/11/04	0	0.00	49	6.74	6.73	-49	18,606	-0.26%
2019/11/01	0	0.00	134	6.52	6.50	-134	18,372	-0.73%	大賣/鉅額交易
2019/10/30	55	6.55	10	6.56	6.54	45	18,554	0.24%
2019/10/28	0	0.00	6	6.57	6.54	-6	18,937	-0.03%
2019/10/25	5	6.60	0	0.00	6.56	5	19,303	0.03%
2019/10/24	5	6.58	5	6.58	6.59	0	19,556	0.00%
2019/10/23	10	6.58	0	0.00	6.57	10	19,625	0.05%
2019/10/15	10	6.51	0	0.00	6.46	10	19,542	0.05%
2019/10/09	55	6.52	50	6.57	6.50	5	19,373	0.03%
2019/10/03	50	6.41	50	6.33	6.42	0	19,183	0.00%
2019/10/02	35	6.40	45	6.46	6.39	-10	19,195	-0.05%
2019/09/26	2	6.70	0	0.00	6.65	2	19,035	0.01%
2019/09/23	0	0.00	1	6.89	6.87	-1	18,918	-0.01%
2019/09/20	104	6.98	223	7.00	6.93	-119	18,837	-0.63%	大買/大賣/鉅額交易
2019/09/19	20	6.71	0	0.00	6.76	20	17,876	0.11%
2019/09/18	50	6.82	8	6.83	6.82	42	18,329	0.23%
2019/09/17	50	6.88	0	0.00	6.85	50	19,106	0.26%
2019/09/16	10	6.92	0	0.00	6.90	10	19,678	0.05%
2019/09/12	12	6.86	0	0.00	6.87	12	19,583	0.06%
2019/09/11	4	6.87	1	6.85	6.86	3	19,568	0.02%
2019/09/10	1	6.79	21	6.79	6.80	-20	19,464	-0.10%
2019/09/09	7	6.87	8	6.87	6.87	-1	19,204	-0.01%
2019/09/06	5	6.92	3	6.91	6.92	2	19,110	0.01%
2019/09/05	0	0.00	6	6.86	6.84	-6	18,892	-0.03%
2019/09/04	3	6.87	49	6.84	6.87	-46	18,593	-0.25%
2019/09/03	7	6.71	7	6.73	6.70	0	18,201	0.00%
2019/09/02	2	6.72	6	6.74	6.73	-4	18,129	-0.02%
2019/08/30	42	6.71	50	6.75	6.70	-8	18,010	-0.04%
2019/08/29	53	6.65	6	6.61	6.64	47	17,498	0.27%
2019/08/28	2	6.50	0	0.00	6.47	2	17,109	0.01%
2019/08/27	15	6.51	10	6.53	6.47	5	17,008	0.03%
2019/08/26	28	6.60	2	6.58	6.63	26	16,624	0.16%
2019/08/23	0	0.00	13	6.34	6.34	-13	15,532	-0.08%
2019/08/21	2	6.25	0	0.00	6.22	2	15,165	0.01%
2019/08/20	0	0.00	150	6.31	6.14	-150	15,103	-0.99%	大賣/鉅額交易
2019/08/19	160	6.25	1	6.21	6.22	159	15,039	1.06%	大買/鉅額交易
2019/08/16	0	0.00	2	6.10	6.08	-2	14,795	-0.01%
2019/08/15	1	5.86	0	0.00	5.88	1	14,517	0.01%
2019/08/14	1	6.00	0	0.00	5.98	1	14,555	0.01%
2019/08/12	1	6.15	0	0.00	6.08	1	14,659	0.01%
2019/08/08	7	6.24	8	6.30	6.32	-1	14,633	-0.01%
2019/08/06	8	5.76	0	0.00	5.87	8	14,341	0.06%
2019/08/05	12	6.21	15	6.04	5.99	-3	14,338	-0.02%
2019/08/02	21	6.40	50	6.41	6.31	-29	14,207	-0.20%
2019/08/01	15	6.57	0	0.00	6.54	15	14,196	0.11%
2019/07/31	2	6.59	11	6.65	6.64	-9	14,184	-0.06%
2019/07/30	32	6.68	0	0.00	6.61	32	14,176	0.23%
2019/07/29	0	0.00	17	6.95	6.95	-17	14,538	-0.12%
2019/07/24	0	0.00	11	6.96	6.96	-11	14,087	-0.08%
2019/07/19	0	0.00	10	6.91	6.89	-10	14,872	-0.07%
2019/07/18	0.1	6.88	0	0.00	6.88	0.1	15,365	0.00%
2019/07/17	10	7.03	0	0.00	7.06	10	15,473	0.06%
2019/07/16	0	0.00	10	6.86	6.86	-10	15,240	-0.07%
2019/07/11	0	0.00	5	6.80	6.90	-5	16,874	-0.03%
2019/07/10	0	0.00	2	6.76	6.73	-2	18,928	-0.01%
2019/07/08	1	6.76	1	6.86	6.76	0	21,471	0.00%
2019/07/05	10	6.80	25	6.74	6.80	-15	21,866	-0.07%
2019/07/04	0	0.00	3	6.67	6.67	-3	22,271	-0.01%
2019/07/03	0	0.00	15	6.68	6.65	-15	23,432	-0.06%
2019/06/28	0	0.00	2	6.69	6.60	-2	24,220	-0.01%
2019/06/27	0	0.00	6	6.64	6.65	-6	24,175	-0.02%
2019/06/25	14	6.56	5	6.65	6.52	9	24,253	0.04%
2019/06/24	6	6.57	0	0.00	6.56	6	23,653	0.03%
2019/06/21	10	6.77	1	6.69	6.69	9	22,892	0.04%
2019/06/20	1	6.77	0	0.00	6.78	1	22,248	0.00%
2019/06/19	31	6.73	3	6.77	6.75	28	22,239	0.13%
2019/06/12	0	0.00	40	6.90	6.84	-40	21,930	-0.18%
2019/06/11	0	0.00	4	6.90	6.87	-4	21,971	-0.02%
2019/06/10	1	6.83	0	0.00	6.83	1	21,886	0.00%
2019/06/06	53	6.94	0	0.00	6.88	53	21,855	0.24%
2019/06/03	2	6.87	0	0.00	6.90	2	21,823	0.01%
2019/05/31	4	6.96	0	0.00	6.96	4	21,860	0.02%
2019/05/30	2	6.89	0	0.00	6.90	2	21,795	0.01%
2019/05/28	1	6.70	0	0.00	6.70	1	21,749	0.00%
2019/05/27	3	6.84	1	6.87	6.81	2	21,716	0.01%
2019/05/24	0	0.00	2	6.92	6.89	-2	21,798	-0.01%
2019/05/23	2	6.80	0	0.00	6.78	2	21,665	0.01%
2019/05/22	0	0.00	20	6.88	6.89	-20	21,596	-0.09%
2019/05/21	20	6.81	30	6.88	6.87	-10	21,603	-0.05%
2019/05/20	23	6.95	0	0.00	6.82	23	21,421	0.11%
2019/05/17	3	6.87	0	0.00	6.86	3	21,277	0.01%
2019/05/16	8	6.99	30	6.92	6.90	-22	21,168	-0.10%
2019/05/15	4	7.15	100	7.17	7.08	-96	20,990	-0.46%
2019/05/14	125	7.10	25	7.10	7.07	100	20,775	0.48%	大買/
2019/05/13	15	6.91	0	0.00	6.89	15	20,399	0.07%
2019/05/10	12	7.14	13	7.05	7.06	-1	20,230	0.00%
2019/05/09	5	7.13	7	7.06	7.06	-2	20,315	-0.01%
2019/05/08	0.3	7.24	30	7.12	7.24	-29.7	20,130	-0.15%
2019/05/06	9	7.45	50	7.55	7.33	-41	20,029	-0.20%
2019/05/03	3	7.99	0	0.00	7.89	3	19,421	0.02%
2019/05/02	1	7.97	0	0.00	7.95	1	19,321	0.01%
2019/04/30	10	7.96	0	0.00	7.99	10	19,213	0.05%
2019/04/29	2	7.96	7	7.99	7.94	-5	19,116	-0.03%
2019/04/26	30	8.08	15	8.03	8.03	15	18,914	0.08%
2019/04/25	19	8.24	18	8.19	8.17	1	18,673	0.01%
2019/04/24	47	8.17	24	8.23	8.10	23	18,141	0.13%
2019/04/23	1	8.06	268	7.97	8.07	-267	17,628	-1.51%	大賣/鉅額交易
2019/04/22	8	8.16	0	0.00	8.11	8	17,296	0.05%
2019/04/19	5	8.09	9	8.10	8.22	-4	16,989	-0.02%
2019/04/18	20	8.26	5	8.25	8.08	15	16,761	0.09%
2019/04/17	263	8.42	5	8.40	8.36	258	16,042	1.61%	大買/鉅額交易
2019/04/16	67	8.38	20	8.43	8.22	47	15,284	0.31%
2019/04/15	31	8.18	54	8.04	8.30	-23	13,253	-0.17%
2019/04/12	32	7.49	59	7.45	7.55	-27	11,916	-0.23%
2019/04/11	7	7.27	2	7.20	7.18	5	10,861	0.05%
2019/04/10	25.4	7.24	4	7.30	7.25	21.4	10,400	0.21%
2019/04/09	12	7.22	15	7.21	7.19	-3	9,776	-0.03%
2019/04/08	1	6.98	3	6.86	6.98	-2	8,706	-0.02%
2019/04/03	6	6.72	0	0.00	6.63	6	8,321	0.07%
2019/04/01	1	6.80	0	0.00	6.80	1	8,208	0.01%
2019/03/29	5	6.81	0	0.00	6.82	5	8,166	0.06%
2019/03/28	5	6.75	0	0.00	6.77	5	8,454	0.06%
2019/03/27	0	0.00	2	6.96	6.97	-2	8,275	-0.02%
2019/03/25	0	0.00	5	6.91	6.93	-5	8,331	-0.06%
2019/03/22	30	6.95	0	0.00	6.93	30	8,364	0.36%
2019/03/20	1	6.93	0	0.00	6.92	1	8,401	0.01%
2019/03/19	6	6.95	0	0.00	6.92	6	8,461	0.07%
2019/03/15	1	6.91	0	0.00	6.90	1	8,563	0.01%
2019/03/14	6	6.94	0	0.00	6.86	6	8,593	0.07%
2019/03/13	0	0.00	1.4	6.97	6.98	-1.4	8,621	-0.02%
2019/03/11	0	0.00	1	7.08	7.05	-1	8,721	-0.01%
2019/03/07	0	0.00	7	7.12	7.10	-7	9,001	-0.08%
2019/03/06	0	0.00	5	7.09	7.04	-5	9,016	-0.06%
2019/03/04	5	7.02	0	0.00	7.05	5	9,150	0.05%
2019/02/27	0	0.00	4	7.05	7.09	-4	9,228	-0.04%
2019/02/26	5	7.13	0	0.00	7.01	5	9,258	0.05%
2019/02/25	0	0.00	2	7.06	7.08	-2	9,346	-0.02%
2019/02/21	4	6.97	5	7.01	6.94	-1	9,283	-0.01%
2019/02/20	0	0.00	11	6.86	6.90	-11	9,222	-0.12%
2019/02/19	5	6.77	0	0.00	6.76	5	9,192	0.05%
2019/02/15	3	6.70	0	0.00	6.71	3	9,337	0.03%
2019/02/14	1	6.81	0	0.00	6.80	1	9,319	0.01%
2019/02/12	4	6.81	0	0.00	6.76	4	9,323	0.04%
2019/01/30	2	6.85	0	0.00	6.85	2	9,401	0.02%
2019/01/28	5	7.06	40	7.05	7.01	-35	9,123	-0.38%
2019/01/25	5	7.07	6	7.13	7.08	-1	9,160	-0.01%
2019/01/24	1	7.10	1	7.17	7.06	0	9,162	0.00%
2019/01/23	0	0.00	6	7.04	7.12	-6	9,194	-0.07%
2019/01/22	0	0.00	2	7.04	7.04	-2	9,194	-0.02%
2019/01/21	0	0.00	2	7.05	7.05	-2	9,292	-0.02%
2019/01/18	1	7.05	0	0.00	7.04	1	9,415	0.01%
2019/01/15	0	0.00	5	6.86	6.96	-5	10,047	-0.05%
2019/01/14	0	0.00	4	6.79	6.79	-4	10,099	-0.04%
2019/01/11	0	0.00	5	6.93	6.89	-5	10,232	-0.05%
2019/01/10	18	6.92	0	0.00	6.92	18	10,222	0.18%
2019/01/09	0	0.00	6	7.03	7.04	-6	10,246	-0.06%
2019/01/08	9	7.04	0	0.00	6.95	9	10,281	0.09%
2019/01/07	1	7.20	10	7.18	7.09	-9	10,323	-0.09%
2019/01/04	0	0.00	2	7.08	7.09	-2	10,436	-0.02%
2019/01/03	10	7.10	28	7.05	7.05	-18	10,897	-0.17%
2019/01/02	5	7.06	1	7.12	6.97	4	10,887	0.04%
2018/12/28	0	0.00	18	6.98	7.04	-18	10,969	-0.16%
2018/12/27	15	6.92	28	6.90	6.89	-13	11,033	-0.12%
2018/12/26	23	6.68	23	6.63	6.70	0	11,062	0.00%
2018/12/25	1	6.48	3	6.55	6.48	-2	11,364	-0.02%
2018/12/24	21	6.66	0	0.00	6.69	21	11,319	0.19%
2018/12/22	4	6.74	15	6.74	6.73	-11	11,196	-0.10%
2018/12/21	23	6.73	10	6.70	6.80	13	11,297	0.12%
2018/12/20	5	6.96	0	0.00	6.87	5	11,011	0.05%
2018/12/19	1	6.99	0	0.00	7.00	1	10,936	0.01%
2018/12/18	10	7.05	2	7.06	7.06	8	10,883	0.07%
2018/12/17	0	0.00	5	7.14	7.09	-5	10,854	-0.05%
2018/12/14	0	0.00	5	7.19	7.12	-5	10,925	-0.05%
2018/12/13	5	7.13	3	7.11	7.12	2	10,896	0.02%
2018/12/12	3	7.15	5	7.18	7.17	-2	10,988	-0.02%
2018/12/11	5	7.15	0	0.00	7.11	5	10,949	0.05%
2018/12/10	0	0.00	1	7.24	7.11	-1	10,934	-0.01%
2018/12/07	5.8	7.31	0	0.00	7.30	5.8	10,875	0.05%
2018/12/06	10	7.42	10	7.33	7.23	0	10,995	0.00%
2018/12/05	4	7.47	0	0.00	7.43	4	11,440	0.03%
2018/12/04	0.8	7.54	5	7.58	7.55	-4.2	11,794	-0.04%
2018/12/03	10	7.60	11	7.57	7.60	-1	11,877	-0.01%
2018/11/30	5	7.45	0	0.00	7.46	5	11,793	0.04%
2018/11/29	2	7.39	5	7.43	7.39	-3	11,667	-0.03%
2018/11/28	13	7.41	0	0.00	7.40	13	11,550	0.11%
2018/11/27	13	7.39	12	7.43	7.45	1	11,455	0.01%
2018/11/26	5	7.43	73	7.44	7.40	-68	11,374	-0.60%
2018/11/23	16	7.36	20	7.36	7.34	-4	11,474	-0.03%
2018/11/22	12	7.31	15	7.32	7.33	-3	11,384	-0.03%
2018/11/21	10	7.24	20	7.18	7.24	-10	11,270	-0.09%
2018/11/20	6	7.12	5	7.12	7.13	1	11,140	0.01%
2018/11/19	5	7.17	0	0.00	7.15	5	11,173	0.04%
2018/11/16	10	7.17	12	7.20	7.15	-2	11,202	-0.02%
2018/11/14	0	0.00	1	7.11	7.10	-1	11,202	-0.01%
2018/11/13	0	0.00	1	7.09	7.09	-1	11,245	-0.01%
2018/11/12	0	0.00	1	7.08	7.09	-1	11,287	-0.01%
2018/11/08	50	7.32	61	7.18	7.13	-11	11,687	-0.09%
2018/11/07	11	7.03	2	7.04	7.04	9	11,643	0.08%
2018/11/06	3	6.95	0	0.00	6.95	3	11,855	0.03%
2018/11/05	1	6.94	5	6.93	6.94	-4	11,993	-0.03%
2018/11/02	0	0.00	10	7.05	6.99	-10	12,339	-0.08%
2018/11/01	5	6.93	6	6.93	6.92	-1	12,480	-0.01%
2018/10/31	5	6.75	27	6.78	6.80	-22	12,840	-0.17%
2018/10/30	10	6.62	21	6.65	6.63	-11	13,144	-0.08%
2018/10/29	10	6.65	0	0.00	6.61	10	13,195	0.08%
2018/10/26	1	6.52	3	6.65	6.55	-2	13,196	-0.02%
2018/10/25	27	6.62	0	0.00	6.60	27	13,221	0.20%
2018/10/24	0	0.00	1	6.95	6.95	-1	13,173	-0.01%
2018/10/23	0	0.00	3	7.08	7.08	-3	13,239	-0.02%
2018/10/22	20	7.00	0	0.00	6.95	20	13,146	0.15%
2018/10/19	0	0.00	3	6.99	7.04	-3	13,138	-0.02%
2018/10/18	0	0.00	0.7	7.05	7.05	-0.7	13,046	-0.01%
2018/10/17	3	7.11	1	7.23	7.10	2	13,119	0.02%
2018/10/16	3	7.06	23	7.07	7.05	-20	13,141	-0.15%
2018/10/15	1	6.95	150	6.93	7.00	-149	13,152	-1.13%	大賣/鉅額交易
2018/10/12	162	6.74	10	7.00	7.00	152	13,076	1.16%	大買/鉅額交易
2018/10/11	43	6.51	63	6.71	6.61	-20	12,800	-0.16%
2018/10/09	1	7.23	10	7.25	7.20	-9	12,305	-0.07%
2018/10/08	0	0.00	14	7.23	7.27	-14	12,223	-0.11%
2018/10/05	2	7.16	5	7.22	7.15	-3	12,104	-0.02%
2018/10/04	1	7.18	9	7.22	7.23	-8	11,939	-0.07%
2018/10/03	21	7.13	0	0.00	7.13	21	11,871	0.18%
2018/10/02	4	7.31	10	7.31	7.31	-6	11,714	-0.05%
2018/10/01	0	0.00	3	7.43	7.45	-3	12,016	-0.02%
2018/09/28	6	7.52	10	7.57	7.53	-4	12,064	-0.03%
2018/09/26	10	7.52	0	0.00	7.53	10	12,454	0.08%
2018/09/21	2	7.42	6	7.42	7.45	-4	12,756	-0.03%
2018/09/20	20	7.52	0	0.00	7.39	20	12,786	0.16%
2018/09/19	0	0.00	2	7.60	7.55	-2	12,888	-0.02%
2018/09/18	6	7.59	0	0.00	7.55	6	12,984	0.05%
2018/09/14	3	7.87	0	0.00	7.88	3	13,046	0.02%
2018/09/12	1	7.73	20	7.77	7.83	-19	13,476	-0.14%
2018/09/11	120	7.76	107	7.81	7.89	13	13,576	0.10%	大買/大賣/
2018/09/10	4	7.60	1	7.44	7.28	3	13,606	0.02%
2018/09/07	2	7.96	10	8.02	7.93	-8	14,714	-0.05%
2018/09/06	5	8.13	1	8.14	8.11	4	14,729	0.03%
2018/09/05	1	8.22	0	0.00	8.20	1	14,781	0.01%
2018/09/04	4	8.20	0	0.00	8.26	4	14,923	0.03%
2018/09/03	0	0.00	5	8.19	8.18	-5	15,074	-0.03%
2018/08/30	23	8.26	9	8.29	8.22	14	16,127	0.09%
2018/08/29	0	0.00	10	8.19	8.19	-10	16,757	-0.06%
2018/08/28	5	8.19	10	8.21	8.22	-5	17,185	-0.03%
2018/08/27	0	0.00	8	8.18	8.20	-8	17,409	-0.05%
2018/08/24	10	8.16	0	0.00	8.15	10	17,525	0.06%
2018/08/21	0	0.00	1	8.13	8.17	-1	18,129	-0.01%
2018/08/20	6	8.23	0	0.00	8.16	6	18,585	0.03%
2018/08/17	3	8.25	0	0.00	8.20	3	18,653	0.02%
2018/08/16	22	8.15	1	8.15	8.13	21	18,692	0.11%
2018/08/15	12	8.35	10	8.43	8.25	2	19,092	0.01%
2018/08/14	5	8.46	0	0.00	8.53	5	18,960	0.03%
2018/08/13	30	8.55	52	8.52	8.45	-22	19,240	-0.11%
2018/08/10	14	8.74	0	0.00	8.73	14	19,143	0.07%
2018/08/09	29	8.93	0	0.00	8.91	29	19,047	0.15%
2018/08/08	5	9.28	0	0.00	9.20	5	18,889	0.03%
2018/08/07	0	0.00	51	9.18	9.24	-51	18,865	-0.27%
2018/08/06	52	9.06	38	9.05	9.03	14	18,707	0.07%
2018/08/03	1	8.77	0	0.00	8.84	1	18,590	0.01%
2018/08/02	4	8.82	0	0.00	8.76	4	18,728	0.02%
2018/08/01	1	8.94	0	0.00	8.95	1	19,057	0.01%
2018/07/31	0	0.00	13	8.85	8.93	-13	19,623	-0.07%
2018/07/30	0	0.00	20	8.87	8.80	-20	19,531	-0.10%
2018/07/27	0	0.00	15	8.69	8.68	-15	19,377	-0.08%
2018/07/26	1	8.64	0	0.00	8.64	1	19,405	0.01%
2018/07/25	8	8.69	6	8.72	8.67	2	19,426	0.01%
2018/07/24	5	8.62	3	8.69	8.62	2	19,513	0.01%
2018/07/23	28	8.68	5	8.68	8.66	23	19,652	0.12%
2018/07/20	0.5	8.60	8	8.60	8.64	-7.5	19,833	-0.04%
2018/07/19	5	8.59	0	0.00	8.58	5	20,017	0.02%
2018/07/18	7	8.66	0	0.00	8.65	7	20,852	0.03%
2018/07/17	2	8.70	2	8.73	8.71	0	21,188	0.00%
2018/07/16	10.5	8.68	2	8.69	8.66	8.5	21,358	0.04%
2018/07/13	3	8.70	0	0.00	8.70	3	21,640	0.01%
2018/07/11	2	8.68	0	0.00	8.64	2	22,267	0.01%
2018/07/10	8	8.78	0	0.00	8.72	8	22,788	0.04%
2018/07/09	23	8.88	11	8.74	8.90	12	22,913	0.05%
2018/07/06	10	8.50	0	0.00	8.45	10	22,667	0.04%
2018/07/05	5	8.51	0	0.00	8.35	5	22,983	0.02%
2018/07/04	14	9.01	21	9.00	8.95	-7	23,252	-0.03%
2018/07/03	8	9.01	0	0.00	8.95	8	23,874	0.03%
2018/07/02	6	9.18	0	0.00	9.15	6	23,928	0.03%
2018/06/29	0	0.00	10	9.11	9.11	-10	23,806	-0.04%
2018/06/28	10	9.04	10	9.02	9.00	0	23,748	0.00%
2018/06/26	0	0.00	1	9.30	9.22	-1	23,587	0.00%
2018/06/22	8	9.43	0	0.00	9.33	8	23,784	0.03%
2018/06/21	10	9.70	0	0.00	9.69	10	23,659	0.04%
2018/06/20	12	9.85	50	9.82	9.75	-38	23,820	-0.16%
2018/06/19	1	9.83	14	9.88	9.81	-13	23,979	-0.05%
2018/06/15	3	10.05	10	9.89	9.80	-7	23,618	-0.03%
2018/06/14	1	9.69	2	9.70	9.67	-1	22,852	0.00%
2018/06/13	12	9.71	1	9.76	9.69	11	23,541	0.05%
2018/06/12	8.5	9.74	30	9.74	9.73	-21.5	24,042	-0.09%
2018/06/11	10	9.72	16	9.72	9.72	-6	25,466	-0.02%
2018/06/08	39	9.82	20	9.65	9.65	19	25,771	0.07%
2018/06/07	47	9.76	3	9.75	9.63	44	25,368	0.17%
2018/06/06	41	9.96	5	9.85	9.80	36	24,828	0.14%
2018/06/05	8.5	9.71	33	9.50	9.73	-24.5	24,236	-0.10%
2018/06/04	21	9.49	15	9.47	9.50	6	24,143	0.02%
2018/06/01	3	9.35	31	9.42	9.33	-28	23,931	-0.12%
2018/05/31	11	9.34	112	9.35	9.33	-101	23,889	-0.42%	大賣/鉅額交易
2018/05/30	24	9.22	0	0.00	9.23	24	23,776	0.10%
2018/05/29	29	9.38	4	9.40	9.41	25	23,576	0.11%
2018/05/28	14	9.30	32	9.29	9.31	-18	23,418	-0.08%
2018/05/25	19	9.04	4	9.06	9.04	15	22,963	0.07%
2018/05/24	2	8.92	1	8.95	8.92	1	22,904	0.00%
2018/05/23	20	9.13	18	9.07	8.96	2	23,005	0.01%
2018/05/22	1	8.81	0	0.00	8.80	1	22,527	0.00%
2018/05/21	0	0.00	4	8.76	8.77	-4	22,669	-0.02%
2018/05/18	0	0.00	4	8.73	8.66	-4	22,566	-0.02%
2018/05/17	4	8.63	0	0.00	8.64	4	22,655	0.02%
2018/05/11	0	0.00	3	8.73	8.76	-3	24,032	-0.01%
2018/05/10	14	8.52	0	0.00	8.51	14	24,054	0.06%
2018/05/09	2	8.69	0	0.00	8.64	2	24,470	0.01%
2018/05/08	5	8.80	12	8.71	8.75	-7	24,343	-0.03%
2018/05/07	1	8.21	0	0.00	8.20	1	24,920	0.00%
2018/05/04	1	8.24	5	8.21	8.19	-4	25,256	-0.02%
2018/05/03	1	8.16	0	0.00	8.15	1	25,350	0.00%
2018/04/30	1	8.19	0	0.00	8.20	1	26,080	0.00%
2018/04/27	20	8.11	22	8.05	8.05	-2	26,331	-0.01%
2018/04/26	23	8.23	24	8.01	8.00	-1	26,628	0.00%
2018/04/25	1	8.10	0	0.00	8.20	1	26,705	0.00%
2018/04/24	1	8.06	201	8.08	8.06	-200	27,133	-0.74%	大賣/鉅額交易
2018/04/23	18	8.59	24	8.55	8.50	-6	27,430	-0.02%
2018/04/20	1	8.88	6	8.89	8.89	-5	28,931	-0.02%
2018/04/19	0	0.00	18	8.95	9.04	-18	28,878	-0.06%
2018/04/18	3.5	8.84	20	8.91	8.84	-16.5	28,886	-0.06%
2018/04/17	20	8.75	5	8.72	8.80	15	28,693	0.05%
2018/04/16	46	8.88	7	8.83	8.75	39	28,441	0.14%
2018/04/13	11	9.09	0	0.00	9.05	11	28,272	0.04%
2018/04/12	5	9.22	10	9.19	9.20	-5	28,053	-0.02%
2018/04/11	3	9.28	15	9.39	9.35	-12	27,954	-0.04%
2018/04/10	7	9.22	43	9.22	9.22	-36	28,046	-0.13%
2018/04/09	15	9.49	3	9.68	9.46	12	27,708	0.04%
2018/04/03	21	9.96	2	9.97	9.92	19	26,999	0.07%
2018/03/31	0.2	10.00	0	0.00	10.00	0.2	26,994	0.00%
2018/03/30	0	0.00	5	10.05	10.15	-5	27,140	-0.02%
2018/03/29	0	0.00	0.7	10.00	10.05	-0.7	27,228	0.00%
2018/03/28	2	10.10	0	0.00	10.05	2	27,285	0.01%
2018/03/27	4.5	10.23	0	0.00	10.20	4.5	27,469	0.02%
2018/03/23	0	0.00	6	10.09	10.10	-6	27,298	-0.02%
2018/03/22	50	10.41	22	10.31	10.30	28	27,279	0.10%
2018/03/21	0	0.00	6	10.41	10.30	-6	27,103	-0.02%
2018/03/20	12	10.44	3	10.45	10.35	9	27,130	0.03%
2018/03/19	8	10.36	40	10.40	10.35	-32	26,791	-0.12%
2018/03/16	11	10.69	139	10.55	10.60	-128	26,265	-0.49%	大賣/鉅額交易
2018/03/15	133	10.40	64.5	10.41	10.60	68.6	25,961	0.26%	大買/
2018/03/14	15	10.05	21	10.06	10.15	-6	24,901	-0.02%
2018/03/13	10	9.91	0	0.00	9.90	10	26,175	0.04%
2018/03/12	3	9.87	21	9.91	9.88	-18	26,392	-0.07%
2018/03/09	13	9.90	3	9.89	9.91	10	26,654	0.04%
2018/03/08	16	10.02	34	9.98	10.05	-18	26,697	-0.07%
2018/03/07	10	9.93	10	9.91	9.87	0	26,649	0.00%
2018/03/06	3	9.89	0	0.00	9.88	3	27,383	0.01%
2018/03/02	2	9.93	0	0.00	9.94	2	29,154	0.01%
2018/03/01	3	9.94	0	0.00	10.00	3	29,672	0.01%
2018/02/27	0	0.00	1	10.00	10.05	-1	29,812	0.00%
2018/02/26	0	0.00	2	10.10	9.98	-2	30,146	-0.01%
2018/02/23	1	10.05	0	0.00	10.00	1	30,385	0.00%
2018/02/22	16	10.00	7	10.05	10.05	9	30,855	0.03%
2018/02/21	7	10.10	0	0.00	10.10	7	31,707	0.02%
2018/02/12	0	0.00	2	10.05	10.05	-2	32,517	-0.01%
2018/02/09	5	9.80	5	9.61	9.87	0	34,076	0.00%
2018/02/08	10	9.97	14	9.99	9.95	-4	34,785	-0.01%
2018/02/07	18	9.91	0	0.00	9.87	18	34,968	0.05%
2018/02/06	32	9.87	72	9.47	9.62	-40	35,483	-0.11%
2018/02/05	40	10.28	0	0.00	10.40	40	35,317	0.11%
2018/02/02	0.5	10.60	0	0.00	10.65	0.5	35,985	0.00%
2018/02/01	10	10.85	13	10.77	10.70	-3	37,578	-0.01%
2018/01/31	2	10.60	23	10.60	10.65	-21	38,486	-0.05%
2018/01/30	29	10.79	11	10.91	10.70	18	39,457	0.05%
2018/01/29	10	10.65	9	10.65	10.80	1	39,080	0.00%
2018/01/26	14	10.54	2	10.50	10.55	12	39,962	0.03%
2018/01/25	2	10.73	156	10.70	10.55	-154	41,841	-0.37%	大賣/鉅額交易
2018/01/24	7	10.64	11	10.65	10.65	-4	41,877	-0.01%
2018/01/23	5	10.55	0	0.00	10.45	5	41,915	0.01%
2018/01/22	13.5	10.74	6	10.68	10.65	7.5	41,961	0.02%
2018/01/19	163	10.54	5	10.60	10.50	158	42,084	0.38%	大買/鉅額交易
2018/01/18	8	10.54	3	10.75	10.40	5	42,059	0.01%
2018/01/17	18	10.84	7	10.84	10.70	11	41,748	0.03%
2018/01/16	23	10.90	76	10.46	10.90	-53	40,989	-0.13%
2018/01/15	2	10.10	0	0.00	10.20	2	39,721	0.01%
2018/01/12	1	10.10	7	10.10	10.10	-6	39,993	-0.02%
2018/01/09	7	9.94	0	0.00	10.10	7	41,218	0.02%
2018/01/08	0	0.00	2	10.30	10.10	-2	41,096	0.00%
2018/01/05	0	0.00	1	10.25	10.20	-1	41,723	0.00%
2018/01/04	10	10.25	2	10.30	10.25	8	42,327	0.02%
2018/01/02	0	0.00	1	10.00	10.05	-1	43,334	0.00%