彩晶 (6116)-群益金鼎-丹鳳券商分點個股進出

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
10.30
漲跌
▲0.05
漲幅
+0.49%
成交量
6,479張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彩晶 (6116)籌碼相關－群益金鼎-丹鳳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/28	0.2	10.33	4	10.25	10.30	-3.9	7,596	-0.05%
2024/05/27	18	10.25	0.2	10.15	10.25	17.8	7,719	0.23%
2024/05/24	7.2	10.15	1	10.15	10.20	6.2	7,755	0.08%
2024/05/23	3	10.15	0	0.00	10.15	3	7,767	0.04%
2024/05/22	2	10.45	0.2	10.30	10.30	1.8	7,745	0.02%
2024/05/21	0	0.00	0.3	10.25	10.10	-0.3	7,270	0.00%
2024/05/20	9.1	10.27	0	0.00	10.20	9.1	7,288	0.12%
2024/05/17	3	10.20	2	10.20	10.15	1	7,269	0.01%
2024/05/16	0.3	10.17	10	10.20	10.20	-9.7	7,478	-0.13%
2024/05/15	4	10.10	10	10.10	10.10	-6	7,504	-0.08%
2024/05/14	19	10.02	0	0.00	10.05	19	7,484	0.25%
2024/05/13	5	10.05	0.3	10.05	10.05	4.7	7,512	0.06%
2024/05/10	17.3	10.01	10	9.96	10.05	7.3	7,524	0.10%
2024/05/09	10	10.10	0	0.00	10.00	10	7,606	0.13%
2024/05/08	1	10.10	10	10.15	10.15	-9	7,647	-0.12%
2024/05/07	10	10.05	0	0.00	10.05	10	7,716	0.13%
2024/05/03	0	0.00	3	10.20	10.15	-3	7,906	-0.04%
2024/05/02	0	0.00	3	10.25	10.20	-3	8,040	-0.04%
2024/04/29	0.2	10.45	10.5	10.39	10.45	-10.4	9,409	-0.11%
2024/04/26	2	10.15	1	10.25	10.25	1	9,423	0.01%
2024/04/25	0.1	10.20	10	10.25	10.10	-10	9,480	-0.10%
2024/04/24	10	10.10	0	0.00	10.10	10	9,731	0.10%
2024/04/23	0	0.00	42	10.19	10.20	-42	9,846	-0.43%
2024/04/22	13.1	9.93	0.2	9.99	9.84	12.9	9,944	0.13%
2024/04/19	34.2	10.01	3	10.05	10.00	31.2	9,915	0.31%
2024/04/18	0	0.00	1.2	10.16	10.20	-1.2	9,852	-0.01%
2024/04/17	10	10.10	0	0.00	10.15	10	9,971	0.10%
2024/04/16	17	10.17	0	0.00	10.05	17	10,013	0.17%
2024/04/15	3	10.40	0	0.00	10.35	3	10,087	0.03%
2024/04/12	0	0.00	0.1	10.45	10.45	-0.1	10,664	0.00%
2024/04/11	8	10.52	0	0.00	10.45	8	10,867	0.07%
2024/04/10	0	0.00	5.1	10.85	10.70	-5.1	10,829	-0.05%
2024/04/09	10	10.85	15	10.75	10.80	-5	10,823	-0.05%
2024/04/08	0.1	10.50	6	10.50	10.55	-5.9	10,779	-0.05%
2024/04/03	15.1	10.45	7	10.45	10.45	8.1	10,823	0.07%
2024/04/02	0.3	10.70	0	0.00	10.60	0.3	10,834	0.00%
2024/04/01	0	10.65	0.3	10.65	10.70	-0.2	10,956	0.00%
2024/03/29	0.1	10.75	0	0.00	10.60	0.1	11,246	0.00%
2024/03/28	0.1	10.70	0	0.00	10.70	0.1	11,280	0.00%
2024/03/27	0.1	10.80	0	0.00	10.80	0.1	11,460	0.00%
2024/03/26	0.1	11.00	0	0.00	10.70	0.1	11,449	0.00%
2024/03/25	0.1	10.80	5	10.90	10.90	-5	11,464	-0.04%
2024/03/22	0.1	10.90	20	10.85	10.85	-19.9	11,506	-0.17%
2024/03/21	1	10.60	1.1	10.64	10.65	-0.1	11,401	0.00%
2024/03/20	0	10.45	0	0.00	10.35	0	11,378	0.00%
2024/03/19	72.2	10.53	0	0.00	10.45	72.2	11,309	0.64%
2024/03/18	2	10.35	0	0.00	10.40	2	11,260	0.02%
2024/03/15	0	0.00	0.1	10.85	10.70	-0.1	11,180	0.00%
2024/03/14	0	10.90	0	0.00	10.85	0	11,085	0.00%
2024/03/13	11	10.85	0	0.00	10.80	11	11,051	0.10%
2024/03/12	0.1	11.00	1	11.00	11.10	-0.9	11,019	-0.01%
2024/03/08	10.1	10.85	0	0.00	10.70	10.1	10,945	0.09%
2024/03/07	11	11.09	0	0.00	10.90	11	10,910	0.10%
2024/03/06	2.4	11.10	0	0.00	11.05	2.4	10,797	0.02%
2024/03/05	2	11.10	0.2	11.15	11.10	1.8	10,729	0.02%
2024/03/04	0	11.25	2	11.30	11.20	-2	10,594	-0.02%
2024/03/01	11.1	11.26	0	0.00	11.20	11.1	10,551	0.10%
2024/02/29	5	11.40	14	11.28	11.35	-9	10,471	-0.09%
2024/02/27	0	0.00	0.2	11.55	11.50	-0.2	10,365	0.00%
2024/02/26	8.1	11.55	11	11.60	11.65	-2.9	10,260	-0.03%
2024/02/23	3	11.70	0	0.00	11.65	3	10,215	0.03%
2024/02/22	0	0.00	0.1	11.75	11.70	-0.1	10,192	0.00%
2024/02/21	0	0.00	2.1	11.80	11.70	-2.1	10,271	-0.02%
2024/02/19	0	0.00	3	12.07	12.05	-3	10,216	-0.03%
2024/02/16	1.3	11.75	6	11.73	11.85	-4.7	10,159	-0.05%
2024/02/15	8	11.47	0.1	11.45	11.45	7.9	10,110	0.08%
2024/02/05	0	0.00	0.1	11.45	11.50	-0.1	10,093	0.00%
2024/02/02	0.1	11.70	0	0.00	11.55	0.1	10,043	0.00%
2024/02/01	4	11.59	1	11.55	11.55	3	10,070	0.03%
2024/01/31	0	0.00	0.2	11.85	11.80	-0.2	9,864	0.00%
2024/01/30	10.2	12.00	0	0.00	11.85	10.2	9,798	0.10%
2024/01/29	0	0.00	1	12.15	12.00	-1	9,706	-0.01%
2024/01/26	1.1	12.20	1	12.30	12.20	0.1	9,611	0.00%
2024/01/25	9	12.26	0.1	12.20	12.20	9	9,523	0.09%
2024/01/24	6	12.35	1	12.30	12.30	5	9,364	0.05%
2024/01/23	1	12.10	23	12.19	12.25	-22	8,946	-0.25%
2024/01/22	0	0.00	1.3	11.67	11.60	-1.3	7,923	-0.02%
2024/01/19	1.1	11.36	0.2	11.25	11.55	0.9	7,796	0.01%
2024/01/18	2	11.70	6	11.60	11.45	-4	7,637	-0.05%
2024/01/17	6	11.27	0.2	11.25	11.20	5.8	7,402	0.08%
2024/01/16	3.6	11.59	0	0.00	11.55	3.6	7,220	0.05%
2024/01/15	1	11.65	0.2	11.70	11.45	0.8	6,993	0.01%
2024/01/12	0.3	11.67	0	0.00	11.55	0.3	6,938	0.00%
2024/01/11	0.4	11.75	0.1	11.80	11.65	0.3	6,945	0.00%
2024/01/10	0.1	11.85	0.2	11.90	11.75	-0.1	6,830	0.00%
2024/01/09	4	12.10	0	0.00	11.95	4	6,738	0.06%
2024/01/08	0	0.00	10.1	12.20	12.30	-10.1	6,523	-0.15%
2024/01/05	0.1	11.85	15.1	11.85	11.85	-15.1	5,901	-0.26%
2024/01/04	0	0.00	5.1	11.45	11.45	-5.1	5,700	-0.09%
2024/01/03	2	11.55	0	0.00	11.50	2	5,694	0.04%
2024/01/02	1	11.90	11	11.81	11.80	-10	5,632	-0.18%
2023/12/29	0	0.00	0.5	11.82	11.85	-0.5	5,547	-0.01%
2023/12/28	2.2	11.76	3	11.78	11.80	-0.8	5,544	-0.01%
2023/12/27	0.1	11.85	1	11.80	11.80	-0.9	5,596	-0.02%
2023/12/26	3	11.75	2	11.70	11.70	1	5,475	0.02%
2023/12/25	0.1	11.37	0	0.00	11.40	0.1	5,176	0.00%
2023/12/22	5.2	11.45	40	11.38	11.30	-34.8	5,127	-0.68%
2023/12/21	0	11.25	0	0.00	11.20	0	4,955	0.00%
2023/12/20	0	11.05	0	0.00	11.15	0	4,944	0.00%
2023/12/19	10	10.95	1	10.90	10.95	9	4,894	0.18%
2023/12/15	3	11.25	0	0.00	11.25	3	4,873	0.06%
2023/12/14	31.1	11.17	0	0.00	11.15	31.1	4,846	0.64%
2023/12/13	0.3	11.15	0	0.00	11.10	0.3	4,829	0.01%
2023/12/12	1.1	11.16	0	0.00	11.10	1.1	4,833	0.02%
2023/12/11	0.1	11.35	0	0.00	11.30	0.1	4,769	0.00%
2023/12/07	1	11.40	1	11.30	11.30	0	4,869	0.00%
2023/12/06	0.1	11.50	1	11.45	11.40	-1	4,921	-0.02%
2023/12/05	1	11.50	0	0.00	11.55	1	4,935	0.02%
2023/12/04	0	0.00	1	11.75	11.65	-1	4,964	-0.02%
2023/12/01	0.2	11.45	0	0.00	11.35	0.2	4,924	0.00%
2023/11/30	0	11.40	0	0.00	11.50	0	5,012	0.00%
2023/11/29	10	11.49	0	0.00	11.45	10	5,045	0.20%
2023/11/28	0	11.40	1	11.45	11.50	-1	5,086	-0.02%
2023/11/27	12	11.45	0	0.00	11.30	12	5,073	0.24%
2023/11/24	0	0.00	1	11.80	11.55	-1	5,078	-0.02%
2023/11/22	0	11.60	0	0.00	11.55	0	5,151	0.00%
2023/11/21	1	11.60	12	11.61	11.60	-11	5,183	-0.21%
2023/11/20	0.1	11.60	2	11.65	11.65	-1.9	5,219	-0.04%
2023/11/16	0.2	11.30	0	0.00	11.40	0.2	5,385	0.00%
2023/11/15	0	0.00	10	11.15	11.35	-10	5,442	-0.18%
2023/11/14	22.1	10.93	0	0.00	10.85	22.1	5,382	0.41%
2023/11/10	0	0.00	0.1	11.10	11.00	-0.1	5,525	0.00%
2023/11/09	0.1	11.25	0	0.00	11.05	0.1	5,644	0.00%
2023/11/07	0	11.35	0	0.00	11.30	0	5,956	0.00%
2023/11/02	0	0.00	10	11.20	11.25	-10	6,505	-0.15%
2023/11/01	15	11.05	0	0.00	11.05	15	6,615	0.23%
2023/10/31	0	11.30	0	0.00	11.05	0	6,884	0.00%
2023/10/30	0	0.00	0.1	11.20	11.20	-0.1	7,223	0.00%
2023/10/27	0	0.00	0.2	11.15	11.20	-0.2	7,588	0.00%
2023/10/26	0.1	11.30	0	0.00	11.20	0.1	8,118	0.00%
2023/10/25	0	0.00	10.1	11.55	11.45	-10.1	8,468	-0.12%
2023/10/18	0	0.00	25.1	11.25	11.30	-25.1	10,533	-0.24%
2023/10/17	0	0.00	8.2	11.50	11.45	-8.2	10,713	-0.08%
2023/10/16	0	0.00	0.1	11.50	11.55	-0.1	11,043	0.00%
2023/10/12	0.1	11.59	2	11.55	11.65	-1.9	12,130	-0.02%
2023/10/11	0	0.00	0.1	11.40	11.45	-0.1	12,303	0.00%
2023/10/05	2	11.50	1	11.65	11.60	1	13,124	0.01%
2023/10/04	1.2	11.26	0	0.00	11.35	1.2	13,284	0.01%
2023/10/03	3	11.77	0	0.00	11.60	3	13,311	0.02%
2023/10/02	1	11.55	0.3	11.55	11.60	0.7	13,415	0.01%
2023/09/28	2	11.60	0	0.00	11.60	2	13,827	0.01%
2023/09/26	0	0.00	0.1	11.90	11.70	-0.1	14,029	0.00%
2023/09/25	0	11.95	0	0.00	12.00	0	14,072	0.00%
2023/09/22	30	11.90	0.2	11.85	11.90	29.8	14,229	0.21%
2023/09/21	4.1	11.85	0	0.00	11.80	4.1	14,707	0.03%
2023/09/20	0	12.00	0	0.00	11.95	0	14,855	0.00%
2023/09/18	2	12.10	0	0.00	12.05	2	15,749	0.01%
2023/09/15	0.2	12.10	0	0.00	12.10	0.2	16,469	0.00%
2023/09/14	0.5	12.05	0	0.00	12.10	0.5	16,916	0.00%
2023/09/13	0.2	11.95	1	11.90	11.95	-0.8	18,521	0.00%
2023/09/12	8.2	11.91	0	0.00	11.90	8.2	18,972	0.04%
2023/09/11	3	11.98	0	0.00	11.95	3	18,975	0.02%
2023/09/08	5	12.05	0	0.00	12.00	5	19,012	0.03%
2023/09/07	6	12.07	1	12.00	12.00	5	19,246	0.03%
2023/09/05	0	0.00	1	12.30	12.45	-1	19,376	-0.01%
2023/09/04	0	0.00	0.1	12.30	12.25	-0.1	19,637	0.00%
2023/09/01	0	0.00	2	12.30	12.30	-2	19,855	-0.01%
2023/08/30	3	12.25	0	0.00	12.15	3	21,958	0.01%
2023/08/29	1	12.20	0	0.00	12.20	1	22,038	0.00%
2023/08/28	3.1	12.27	0	0.00	12.10	3.1	22,028	0.01%
2023/08/25	0	12.25	0	0.00	12.20	0	21,927	0.00%
2023/08/23	0.4	12.16	0	0.00	12.15	0.4	21,968	0.00%
2023/08/22	2.1	12.30	5	12.45	12.15	-2.9	21,975	-0.01%
2023/08/21	5	12.10	0	0.00	12.20	5	21,765	0.02%
2023/08/18	1.1	12.21	0	0.00	12.10	1.1	21,676	0.00%
2023/08/17	6	11.94	5	12.10	12.10	1	21,588	0.00%
2023/08/16	11	12.11	0	0.00	12.10	11	21,534	0.05%
2023/08/15	1	12.60	0	0.00	12.45	1	21,389	0.00%
2023/08/14	3	12.40	0	0.00	12.40	3	21,301	0.01%
2023/08/11	1.1	13.08	0	0.00	12.80	1.1	21,179	0.01%
2023/08/10	24	13.21	1	13.20	13.10	23	20,977	0.11%
2023/08/09	1	13.65	2.1	13.60	13.60	-1.1	20,687	-0.01%
2023/08/08	10	13.75	13	13.87	13.75	-3	20,557	-0.01%
2023/08/07	20	13.73	11	13.79	13.75	9	20,470	0.04%
2023/08/04	1	13.90	11	13.85	13.95	-10	20,336	-0.05%
2023/08/02	30	13.93	10	14.15	13.75	20	20,127	0.10%
2023/08/01	0.1	14.15	16	14.01	14.10	-15.9	19,781	-0.08%
2023/07/31	2	13.85	1	13.90	13.90	1	19,421	0.01%
2023/07/28	22.1	13.80	11	13.94	13.90	11.1	18,955	0.06%
2023/07/27	28.1	13.81	17.1	13.80	13.90	11	18,626	0.06%
2023/07/26	0	0.00	10	13.60	13.50	-10	17,608	-0.06%
2023/07/25	0	13.50	14	13.47	13.40	-14	17,412	-0.08%
2023/07/24	10.1	13.35	0	0.00	13.35	10.1	17,258	0.06%
2023/07/21	10	13.40	0	0.00	13.60	10	17,146	0.06%
2023/07/20	1	13.50	9.5	13.60	13.65	-8.5	16,793	-0.05%
2023/07/19	1	14.10	1	13.95	13.55	0	16,669	0.00%
2023/07/18	3	13.95	1	13.95	13.95	2	16,591	0.01%
2023/07/17	0	0.00	34	14.07	14.20	-34	16,395	-0.21%
2023/07/14	2	13.70	0	0.00	13.65	2	15,825	0.01%
2023/07/13	0	13.85	69	13.78	13.75	-69	15,788	-0.44%
2023/07/12	21	13.30	10	13.45	13.25	11	15,243	0.07%
2023/07/11	0	0.00	30.1	13.37	13.45	-30.1	15,327	-0.20%
2023/07/10	21	13.15	21	13.10	13.05	0	15,365	0.00%
2023/07/07	42	13.11	22	13.15	13.05	20	15,357	0.13%
2023/07/06	65	13.65	50.1	13.57	13.40	15	15,238	0.10%
2023/07/05	30	13.45	0	0.00	13.35	30	14,800	0.20%
2023/07/04	0	0.00	11.1	13.50	13.50	-11.1	14,765	-0.07%
2023/07/03	0	0.00	1	13.35	13.30	-1	14,739	-0.01%
2023/06/29	1	13.30	80	13.05	13.25	-79	14,645	-0.54%
2023/06/27	15	13.22	1	13.00	12.90	14	14,242	0.10%
2023/06/26	21	13.72	0	0.00	13.60	21	13,768	0.15%
2023/06/21	100	14.08	35	14.16	14.05	65	13,412	0.48%
2023/06/20	17	13.65	15	13.73	13.60	2	12,759	0.02%
2023/06/19	14	13.91	24	13.99	13.95	-10	12,358	-0.08%
2023/06/16	46	13.55	139	13.40	13.45	-93	10,970	-0.85%	大賣/
2023/06/15	5	13.15	19	13.16	13.20	-14	10,558	-0.13%
2023/06/14	10	13.30	0	0.00	13.30	10	10,630	0.09%
2023/06/13	92	13.40	108.2	13.44	13.45	-16.2	10,751	-0.15%	大賣/
2023/06/12	164	13.15	170.2	13.25	13.15	-6.2	10,632	-0.06%	大買/大賣/
2023/06/09	1	12.95	1	13.10	13.10	0	10,551	0.00%
2023/06/08	20	13.13	13	13.23	13.00	7	10,657	0.07%
2023/06/07	0.1	13.46	1	13.55	13.40	-0.9	10,697	-0.01%
2023/06/06	111	13.47	97	13.52	13.25	14	10,694	0.13%	大買/
2023/06/05	37	13.32	96.2	13.40	13.55	-59.2	9,989	-0.59%
2023/06/02	2.6	12.23	10	12.25	12.35	-7.4	9,109	-0.08%
2023/05/31	0	0.00	10	12.30	12.35	-10	11,352	-0.09%
2023/05/30	1	12.25	0	0.00	12.25	1	11,390	0.01%
2023/05/29	12	12.20	17	12.31	12.25	-5	11,490	-0.04%
2023/05/26	16	12.24	10	12.35	12.20	6	11,555	0.05%
2023/05/25	14	12.23	0	0.00	12.20	14	11,682	0.12%
2023/05/23	0	12.35	0	0.00	12.25	0	12,443	0.00%
2023/05/22	0	12.40	10	12.45	12.35	-10	13,045	-0.08%
2023/05/19	0	0.00	2	12.25	12.15	-2	13,530	-0.01%
2023/05/18	0	0.00	0.1	12.20	12.25	-0.1	14,128	0.00%
2023/05/17	4	12.25	0	0.00	12.20	4	14,227	0.03%
2023/05/16	100	12.10	100	12.10	12.10	0	14,229	0.00%
2023/05/10	1	12.10	0	0.00	12.15	1	14,803	0.01%
2023/05/09	100	12.10	130	12.16	12.10	-30	15,012	-0.20%	大賣/
2023/05/08	2	12.13	0	0.00	12.00	2	14,987	0.01%
2023/05/05	24	12.15	24	12.25	12.15	0	15,185	0.00%
2023/05/04	0	0.00	0.1	12.25	12.10	-0.1	15,612	0.00%
2023/05/03	10.1	12.20	0	0.00	12.20	10.1	15,900	0.06%
2023/05/02	0	0.00	10	12.35	12.45	-10	16,463	-0.06%
2023/04/28	4	12.33	2	12.45	12.20	2	16,852	0.01%
2023/04/27	0	0.00	2	12.45	12.40	-2	16,738	-0.01%
2023/04/26	10	12.50	1	12.50	12.60	9	16,677	0.05%
2023/04/25	10.2	12.85	1	12.80	12.55	9.2	16,604	0.06%
2023/04/21	100	13.17	101	13.24	13.10	-1	16,496	-0.01%	大賣/
2023/04/20	20	13.00	32.2	13.10	13.00	-12.2	16,273	-0.07%
2023/04/19	50	12.94	1	12.95	12.90	49	16,238	0.30%
2023/04/18	0	0.00	16	13.18	13.20	-16	16,115	-0.10%
2023/04/14	80.3	13.10	111	13.26	13.20	-30.7	15,818	-0.19%	大賣/
2023/04/13	100	13.07	85	13.10	12.95	15	15,593	0.10%
2023/04/12	60	12.88	0.1	13.00	13.00	59.9	15,450	0.39%
2023/04/11	0	12.85	0	0.00	12.85	0	15,468	0.00%
2023/04/07	91	12.80	90	12.89	12.75	1	15,372	0.01%
2023/04/06	0	0.00	10.1	12.65	12.70	-10.1	15,328	-0.07%
2023/03/31	10	12.70	12	12.80	12.75	-2	15,231	-0.01%
2023/03/29	11	12.56	5	12.55	12.70	6	15,152	0.04%
2023/03/28	3	12.70	0	0.00	12.65	3	15,006	0.02%
2023/03/27	10.3	13.00	10	12.95	12.90	0.3	15,064	0.00%
2023/03/24	1	13.00	0	0.00	13.00	1	15,123	0.01%
2023/03/23	11.2	12.94	10	12.85	12.90	1.2	15,110	0.01%
2023/03/22	11	13.03	5	13.00	12.95	6	15,103	0.04%
2023/03/21	0	0.00	12.1	13.08	13.00	-12.1	15,093	-0.08%
2023/03/20	2	12.90	0	0.00	12.90	2	14,910	0.01%
2023/03/17	5	12.90	5	13.05	13.00	0	14,965	0.00%
2023/03/16	2	12.93	0	0.00	12.80	2	14,812	0.01%
2023/03/14	2	13.15	3	13.17	13.10	-1	14,528	-0.01%
2023/03/13	1	13.05	2	13.33	13.40	-1	14,465	-0.01%
2023/03/10	12	13.08	2	13.15	13.15	10	14,305	0.07%
2023/03/09	31	13.50	0	0.00	13.50	31	13,996	0.22%
2023/03/08	2	13.68	3	13.78	13.85	-1	13,832	-0.01%
2023/03/07	16	13.75	1.2	13.71	13.75	14.9	13,592	0.11%
2023/03/06	89	13.96	16.5	13.97	14.00	72.5	13,323	0.54%
2023/03/03	0	0.00	14	13.40	13.50	-14	12,114	-0.12%
2023/03/02	2	12.55	0	0.00	12.55	2	11,006	0.02%
2023/03/01	4	12.64	5	12.60	12.65	-1	10,956	-0.01%
2023/02/24	0	0.00	4	12.85	12.80	-4	10,895	-0.04%
2023/02/23	3	12.93	0	0.00	12.85	3	10,795	0.03%
2023/02/22	11.1	13.09	0	0.00	13.10	11.1	10,679	0.10%
2023/02/21	3	13.43	0	0.00	13.35	3	10,328	0.03%
2023/02/20	3	13.43	84	13.26	13.40	-81	10,178	-0.80%
2023/02/17	6	13.12	284	13.10	13.05	-278	9,657	-2.88%	大賣/鉅額交易
2023/02/16	30	12.75	25	12.67	12.95	5	9,286	0.05%
2023/02/15	12	12.15	0	0.00	12.15	12	9,137	0.13%
2023/02/14	0	0.00	12	12.07	12.10	-12	9,126	-0.13%
2023/02/13	12	11.85	0	0.00	11.85	12	9,179	0.13%
2023/02/10	5	12.15	3.1	12.10	12.05	2	9,102	0.02%
2023/02/09	13	12.50	10	12.60	12.50	3	8,868	0.03%
2023/02/08	89	12.64	1	12.65	12.60	88	8,880	0.99%
2023/02/07	3	12.33	0	0.00	12.35	3	8,632	0.03%
2023/02/06	13	12.52	0.1	12.70	12.50	13	8,425	0.15%
2023/02/03	5	12.60	0.1	12.80	12.80	5	8,448	0.06%
2023/02/02	1	12.85	24.1	12.76	12.85	-23.1	8,305	-0.28%
2023/02/01	0	0.00	13	12.48	12.50	-13	7,957	-0.16%
2023/01/31	0	0.00	54.6	12.33	12.10	-54.6	7,857	-0.69%
2023/01/30	1.1	12.03	21	11.80	11.90	-19.9	7,321	-0.27%
2023/01/17	15	11.25	0	0.00	11.25	15	6,962	0.22%
2023/01/13	0	0.00	1	11.40	11.35	-1	7,203	-0.01%
2023/01/11	15	11.60	0	0.00	11.60	15	7,575	0.20%
2023/01/09	35	11.54	20	11.53	11.55	15	8,124	0.18%
2023/01/06	0	0.00	31	11.37	11.50	-31	8,207	-0.38%
2023/01/04	10	11.25	10	11.30	11.30	0	8,490	0.00%
2023/01/03	0	11.25	0	0.00	11.20	0	8,689	0.00%
2022/12/30	0	11.30	0	0.00	11.15	0	8,881	0.00%
2022/12/29	0	0.00	2.1	11.17	11.25	-2.1	9,258	-0.02%
2022/12/28	0	11.10	0	0.00	11.00	0	9,663	0.00%
2022/12/27	0	0.00	1	11.20	11.15	-1	9,738	-0.01%
2022/12/23	0	11.00	0	0.00	11.10	0	10,070	0.00%
2022/12/22	10	11.05	12	11.10	11.00	-2	10,470	-0.02%
2022/12/21	0	11.00	0	0.00	10.75	0	10,575	0.00%
2022/12/20	20	11.00	10	11.15	10.80	10	10,641	0.09%
2022/12/19	35	10.91	20	11.05	11.10	15	10,711	0.14%
2022/12/16	21	10.92	10	10.95	10.85	11	10,702	0.10%
2022/12/14	1	11.10	0	0.00	11.15	1	10,916	0.01%
2022/12/12	14	11.14	0	0.00	11.10	14	10,944	0.13%
2022/12/09	0	0.00	10	11.35	11.35	-10	11,023	-0.09%
2022/12/07	32	11.12	10	11.25	11.05	22	11,109	0.20%
2022/12/06	30	11.43	0	0.00	11.25	30	11,079	0.27%
2022/12/05	1	11.50	0	0.00	11.50	1	11,120	0.01%
2022/12/02	0	11.60	0	0.00	11.55	0	11,383	0.00%
2022/12/01	0	0.00	10	11.60	11.65	-10	11,440	-0.09%
2022/11/30	20	11.40	11	11.45	11.40	9	11,452	0.08%
2022/11/29	20	11.23	10	11.30	11.40	10	11,478	0.09%
2022/11/28	50	11.35	0	0.00	11.25	50	11,575	0.43%
2022/11/25	10	11.45	10	11.50	11.45	0	11,729	0.00%
2022/11/24	10	11.45	10.1	11.50	11.50	-0.1	11,841	0.00%
2022/11/23	0	0.00	12	11.51	11.50	-12	11,969	-0.10%
2022/11/22	48	11.41	10	11.55	11.35	38	12,042	0.32%
2022/11/21	30	11.53	28	11.54	11.45	2	12,066	0.02%
2022/11/18	10	11.60	20.1	11.72	11.65	-10.1	12,060	-0.08%
2022/11/17	10	11.60	46	11.59	11.60	-36	12,132	-0.30%
2022/11/16	10	11.90	25.9	11.92	11.80	-15.9	12,208	-0.13%
2022/11/15	55	12.00	10	12.00	12.05	45	12,511	0.36%
2022/11/14	20	12.00	4.6	11.95	11.95	15.4	13,298	0.12%
2022/11/11	6	11.62	12	11.85	12.00	-6	13,271	-0.05%
2022/11/10	5	11.55	0.1	11.50	11.45	5	13,074	0.04%
2022/11/07	0	11.65	0	0.00	11.65	0	13,156	0.00%
2022/11/04	3	11.50	0	0.00	11.50	3	13,431	0.02%
2022/11/02	0	11.80	0	0.00	11.75	0	13,516	0.00%
2022/10/28	0	11.60	20	11.25	11.25	-20	13,650	-0.15%
2022/10/27	0	11.25	8	11.40	11.75	-8	14,169	-0.06%
2022/10/26	28	11.55	0.1	11.56	11.55	27.9	14,004	0.20%
2022/10/21	1	12.00	0	0.00	11.65	1	14,234	0.01%
2022/10/20	1	12.05	1	11.95	12.20	0	14,172	0.00%
2022/10/19	0	12.25	0	0.00	12.30	0	13,998	0.00%
2022/10/17	1	12.20	0	0.00	12.10	1	13,717	0.01%
2022/10/14	3	12.00	3	12.05	12.05	0	13,322	0.00%
2022/10/13	4	11.65	0	0.00	11.50	4	13,237	0.03%
2022/10/12	2.1	12.15	2	11.95	11.95	0.1	13,120	0.00%
2022/10/11	2	11.85	3	11.92	11.95	-1	13,067	-0.01%
2022/10/06	1	11.85	1	12.15	12.20	0	12,761	0.00%
2022/10/05	2	11.73	0	0.00	11.75	2	12,474	0.02%
2022/10/04	0	0.00	1	11.60	11.35	-1	12,116	-0.01%
2022/10/03	2	11.38	1.1	11.35	11.35	1	12,128	0.01%
2022/09/30	2	11.13	2	11.40	11.50	0	12,296	0.00%
2022/09/29	2	10.85	5	10.93	11.25	-3	12,203	-0.02%
2022/09/28	2	10.58	0	0.00	10.50	2	12,222	0.02%
2022/09/26	0	0.00	1.1	10.80	10.65	-1.1	12,182	-0.01%
2022/09/19	0	12.10	0	0.00	12.05	0	12,195	0.00%
2022/09/15	0	0.00	3	12.35	12.35	-3	12,466	-0.02%
2022/09/14	0	0.00	1	12.15	12.20	-1	12,760	-0.01%
2022/09/12	1	12.25	0	0.00	12.10	1	13,147	0.01%
2022/09/08	0	0.00	4	12.08	12.25	-4	13,335	-0.03%
2022/09/05	2	12.03	1	11.90	12.00	1	13,561	0.01%
2022/09/02	0	0.00	1	11.85	11.95	-1	13,521	-0.01%
2022/09/01	0	0.00	10	11.95	12.00	-10	13,473	-0.07%
2022/08/31	0	11.85	2	11.95	11.95	-2	13,381	-0.01%
2022/08/30	0	0.00	9	11.85	11.80	-9	13,319	-0.07%
2022/08/26	0	0.00	3	11.68	11.65	-3	13,267	-0.02%
2022/08/25	0	0.00	10	11.45	11.45	-10	13,235	-0.08%
2022/08/24	2	11.50	5	11.45	11.50	-3	13,451	-0.02%
2022/08/23	1	11.40	7	11.50	11.35	-6	13,374	-0.04%
2022/08/22	5	11.75	0	0.00	11.65	5	13,237	0.04%
2022/08/19	0	11.55	30	11.87	12.10	-30	12,908	-0.23%
2022/08/18	0	0.00	6	11.13	11.15	-6	12,202	-0.05%
2022/08/17	1.1	11.14	0	0.00	11.25	1.1	12,130	0.01%
2022/08/16	1	10.80	2	10.88	10.80	-1	11,948	-0.01%
2022/08/12	0	10.55	10	10.50	10.50	-10	11,815	-0.08%
2022/08/11	11	10.49	5	10.51	10.45	6	11,834	0.05%
2022/08/09	0	0.00	1	10.20	10.20	-1	11,817	-0.01%
2022/08/08	0	0.00	21	10.10	10.15	-21	11,854	-0.18%
2022/08/05	10	10.10	0	0.00	10.10	10	11,853	0.08%
2022/08/04	7	9.98	1	10.00	10.00	6	11,941	0.05%
2022/08/03	5	10.10	101.1	10.22	10.10	-96.1	11,891	-0.81%	大賣/
2022/08/02	0	0.00	40	9.74	9.71	-40	11,474	-0.35%
2022/08/01	1	9.91	1	9.62	9.86	0	11,598	0.00%
2022/07/29	6	9.64	0	0.00	9.76	6	11,598	0.05%
2022/07/28	20	9.98	0	0.00	9.92	20	11,435	0.17%
2022/07/27	2	10.00	2.1	9.98	10.00	-0.1	11,417	0.00%
2022/07/26	10	10.20	0	0.00	10.15	10	11,464	0.09%
2022/07/25	1	10.30	2	10.35	10.30	-1	11,537	-0.01%
2022/07/22	25	10.32	0	0.00	10.30	25	11,748	0.21%
2022/07/20	30	10.30	0	0.00	10.25	30	12,415	0.24%
2022/07/19	0	0.00	2.1	10.20	10.20	-2.1	12,713	-0.02%
2022/07/18	0	0.00	4	10.15	10.15	-4	13,027	-0.03%
2022/07/12	30.1	9.80	0	0.00	9.70	30.1	13,356	0.22%
2022/07/11	6	10.15	0.1	10.05	10.00	5.9	13,293	0.04%
2022/07/08	0	0.00	23	10.48	10.35	-23	13,265	-0.17%
2022/07/07	0	10.05	14	9.91	10.00	-14	13,159	-0.11%
2022/07/06	0	0.00	14	10.58	9.83	-14	13,198	-0.11%
2022/07/05	1	10.00	11	9.84	9.90	-10	13,024	-0.08%
2022/07/04	0	9.77	0	0.00	9.66	0	13,030	0.00%
2022/07/01	27	9.99	2	10.00	9.65	25	13,175	0.19%
2022/06/30	2	10.15	1	10.20	10.15	1	13,005	0.01%
2022/06/29	0	10.60	0	0.00	10.55	0	13,003	0.00%
2022/06/27	0	10.70	1	10.75	10.65	-1	13,089	-0.01%
2022/06/24	0	10.35	7	10.37	10.30	-7	13,110	-0.05%
2022/06/23	10	10.15	34	10.01	10.00	-24	13,199	-0.18%
2022/06/22	15	10.25	10	10.01	10.00	5	12,990	0.04%
2022/06/21	0	10.50	4	10.45	10.65	-4	12,619	-0.03%
2022/06/20	4	10.64	0	0.00	10.45	4	12,644	0.03%
2022/06/17	54	11.41	0	0.00	11.30	54	12,419	0.43%
2022/06/16	10.1	11.98	5	12.25	11.75	5.1	12,305	0.04%
2022/06/15	8	13.06	1.1	13.05	13.05	6.9	12,223	0.06%
2022/06/14	0	0.00	0.1	13.00	13.05	-0.1	12,241	0.00%
2022/06/10	13	13.33	6	13.30	13.35	7	12,786	0.05%
2022/06/09	0	0.00	4	13.42	13.40	-4	13,040	-0.03%
2022/06/08	0	13.25	0	0.00	13.20	0	12,989	0.00%
2022/06/07	0	0.00	4	13.23	13.20	-4	13,035	-0.03%
2022/06/06	0	0.00	1	12.95	13.05	-1	13,019	-0.01%
2022/06/02	6	12.90	0	0.00	12.90	6	13,168	0.05%
2022/06/01	4	12.89	4	12.91	12.95	0	13,306	0.00%
2022/05/31	0	0.00	3	12.60	12.50	-3	13,178	-0.02%
2022/05/30	19	12.53	0	0.00	12.50	19	13,192	0.14%
2022/05/27	2	12.50	22	12.50	12.50	-20	13,158	-0.15%
2022/05/26	9	12.37	16	12.51	12.40	-7	13,188	-0.05%
2022/05/25	3	12.15	0	0.00	12.20	3	13,157	0.02%
2022/05/24	11	12.25	0	0.00	12.20	11	13,375	0.08%
2022/05/23	3	12.35	0	0.00	12.40	3	13,416	0.02%
2022/05/20	2	12.40	1	12.40	12.40	1	13,588	0.01%
2022/05/19	3	12.50	0	0.00	12.55	3	13,777	0.02%
2022/05/18	0	0.00	28	12.79	12.85	-28	13,778	-0.20%
2022/05/17	10	12.50	15	12.43	12.45	-5	13,635	-0.04%
2022/05/16	0	0.00	7	12.31	12.45	-7	13,720	-0.05%
2022/05/13	2	12.25	0	0.00	12.25	2	13,833	0.01%
2022/05/12	1	12.40	38	12.46	12.20	-37	14,331	-0.26%
2022/05/11	15	12.29	0	0.00	12.25	15	14,436	0.10%
2022/05/10	2	12.53	100	12.40	12.50	-98	14,697	-0.67%
2022/05/09	6	12.63	18	12.51	12.40	-12	15,443	-0.08%
2022/05/06	24.1	13.01	0	0.00	13.05	24.1	15,546	0.15%
2022/05/05	5	13.35	30	13.60	13.35	-25	15,600	-0.16%
2022/05/04	1	13.25	0	0.00	13.25	1	15,619	0.01%
2022/05/03	0	13.20	0	0.00	13.40	0	15,778	0.00%
2022/04/29	0	13.25	3	13.20	13.15	-3	15,867	-0.02%
2022/04/28	16.1	13.30	0	0.00	13.35	16.1	16,121	0.10%
2022/04/27	4	12.46	6	12.68	12.90	-2	16,718	-0.01%
2022/04/26	19	13.05	7	13.01	13.05	12	16,485	0.07%
2022/04/25	22	13.01	20	13.05	13.00	2	16,194	0.01%
2022/04/22	31	13.75	0	0.00	13.60	31	15,926	0.19%
2022/04/21	9	13.93	0	0.00	13.90	9	15,811	0.06%
2022/04/20	16	13.93	8	14.21	14.30	8	15,724	0.05%
2022/04/19	0	0.00	5	14.15	13.95	-5	15,608	-0.03%
2022/04/18	6	13.83	0.3	13.85	13.85	5.7	15,731	0.04%
2022/04/15	2	14.00	20	14.05	14.05	-18	15,887	-0.11%
2022/04/14	11	14.21	2	14.35	14.25	9	16,090	0.06%
2022/04/13	1	14.40	3	14.35	14.40	-2	16,402	-0.01%
2022/04/12	9	13.95	0	0.00	14.10	9	16,544	0.05%
2022/04/11	22.1	14.36	5	14.15	14.15	17.1	16,647	0.10%
2022/04/08	0	0.00	13	14.75	14.75	-13	16,709	-0.08%
2022/04/07	29	14.96	2	14.90	14.70	27	17,386	0.16%
2022/04/06	4	15.14	0	0.00	15.15	4	17,352	0.02%
2022/04/01	1	15.25	0	0.00	15.35	1	17,900	0.01%
2022/03/31	1	15.35	0	15.45	15.45	1	19,343	0.00%
2022/03/30	1	15.55	0	0.00	15.60	1	19,430	0.01%
2022/03/29	44	15.50	0	0.00	15.55	44	19,615	0.22%
2022/03/28	11	15.60	0	0.00	15.70	11	19,812	0.06%
2022/03/24	8	16.12	5	16.15	16.10	3	20,766	0.01%
2022/03/23	2	16.20	0	0.00	16.20	2	21,741	0.01%
2022/03/22	5	16.00	0	0.00	16.15	5	22,014	0.02%
2022/03/21	5	16.00	0	0.00	16.05	5	22,347	0.02%
2022/03/18	21	16.13	0	0.00	16.10	21	22,421	0.09%
2022/03/17	0	0.00	3	16.50	16.40	-3	22,359	-0.01%
2022/03/16	9	16.31	6	16.38	16.15	3	22,504	0.01%
2022/03/15	1	16.15	9	16.23	16.40	-8	23,078	-0.03%
2022/03/14	5	16.26	8	16.20	16.30	-3	23,355	-0.01%
2022/03/11	6	15.90	0	0.00	15.85	6	23,983	0.03%
2022/03/10	3	16.00	2	15.98	15.95	1	24,102	0.00%
2022/03/09	0	0.00	3	15.67	15.70	-3	24,333	-0.01%
2022/03/08	8	15.63	43	15.90	15.60	-35	24,432	-0.14%
2022/03/07	8	15.68	0	0.00	15.75	8	24,529	0.03%
2022/03/04	13	16.27	11	16.15	16.05	2	24,702	0.01%
2022/03/03	2	16.25	0	0.00	16.20	2	24,982	0.01%
2022/03/02	5	16.10	0	0.00	16.20	5	25,613	0.02%
2022/03/01	2	16.05	3	16.18	16.20	-1	25,720	0.00%
2022/02/25	1	15.80	0	0.00	15.85	1	25,828	0.00%
2022/02/24	39	15.56	5	15.65	15.65	34	26,071	0.13%
2022/02/23	7	16.14	1	16.25	16.05	6	26,383	0.02%
2022/02/22	3	16.08	0	0.00	16.05	3	27,804	0.01%
2022/02/21	2	16.15	6	16.14	16.45	-4	29,701	-0.01%
2022/02/18	11	16.16	2	16.25	16.25	9	29,904	0.03%
2022/02/17	11	16.30	3	16.35	16.30	8	30,268	0.03%
2022/02/16	12	16.30	0	0.00	16.30	12	30,499	0.04%
2022/02/15	14	16.19	1	16.10	16.05	13	30,853	0.04%
2022/02/14	50	16.25	0	0.00	16.20	50	31,207	0.16%
2022/02/11	17	17.02	0	0.00	17.00	17	31,057	0.05%
2022/02/10	30	17.45	4	17.55	17.55	26	31,333	0.08%
2022/02/09	0	0.00	69	17.31	17.70	-69	31,685	-0.22%
2022/02/08	52	16.80	0	0.00	16.85	52	32,959	0.16%
2022/02/07	0	0.00	63	16.56	16.60	-63	33,037	-0.19%
2022/01/26	50	16.05	0	0.00	16.05	50	33,463	0.15%
2022/01/25	12	15.80	3	16.00	16.00	9	33,890	0.03%
2022/01/24	1	16.50	1	16.40	16.45	0	34,005	0.00%
2022/01/21	16	17.02	10	16.85	16.85	6	34,378	0.02%
2022/01/20	13.1	17.45	108.2	17.24	17.40	-95.2	36,213	-0.26%	大賣/
2022/01/19	2	16.75	2	16.65	16.75	0	35,509	0.00%
2022/01/18	1	16.75	0	0.00	16.70	1	35,499	0.00%
2022/01/17	10	16.60	1	16.35	16.70	9	35,557	0.03%
2022/01/14	0	0.00	6	16.24	16.45	-6	35,805	-0.02%
2022/01/13	1	16.65	0	0.00	16.60	1	35,823	0.00%
2022/01/12	6	16.88	3	16.77	16.75	3	36,046	0.01%
2022/01/11	3.2	16.95	4	17.05	16.95	-0.8	36,378	0.00%
2022/01/10	64	16.89	4	17.00	17.00	60	36,571	0.16%
2022/01/07	50	16.53	1	16.60	16.55	49	36,644	0.13%
2022/01/06	23	16.95	12	16.95	16.90	11	36,878	0.03%
2022/01/05	12	17.51	4	17.30	17.30	8	36,778	0.02%
2022/01/04	35	17.69	31	17.67	17.65	4	36,928	0.01%
2022/01/03	6	17.81	11	17.75	17.75	-5	36,955	-0.01%
2021/12/30	16	18.26	26.1	18.19	18.10	-10.1	36,797	-0.03%
2021/12/29	7	17.74	2.1	17.75	17.80	4.9	36,356	0.01%
2021/12/28	14	17.76	18	18.01	17.80	-4	36,662	-0.01%
2021/12/27	34	17.95	28.1	17.77	17.90	6	36,600	0.02%
2021/12/24	2	17.13	11.1	17.10	17.15	-9.1	35,416	-0.03%
2021/12/23	7	17.27	15.1	17.20	17.15	-8.1	35,575	-0.02%
2021/12/22	8	17.31	19	17.18	17.25	-11	35,642	-0.03%
2021/12/21	6.2	16.99	36	17.14	17.15	-29.8	35,657	-0.08%
2021/12/20	15	17.05	17	17.15	17.15	-2	35,737	-0.01%
2021/12/17	7	16.79	90	16.72	16.90	-83	35,475	-0.23%
2021/12/16	25.1	16.59	14	16.61	16.50	11.1	34,856	0.03%
2021/12/15	15	16.37	49	16.31	16.35	-34	34,964	-0.10%
2021/12/14	1	15.80	10	15.90	15.80	-9	34,836	-0.03%
2021/12/13	13	16.27	5	16.20	16.10	8	34,785	0.02%
2021/12/10	25	16.25	6	16.32	16.15	19	34,865	0.05%
2021/12/09	83	16.54	27.1	16.78	16.45	55.9	34,599	0.16%
2021/12/08	11	16.40	50	16.35	16.40	-39	33,827	-0.12%
2021/12/07	67	16.31	68.1	16.28	16.35	-1.1	33,695	0.00%
2021/12/06	55	15.74	2	15.75	15.80	53	33,028	0.16%
2021/12/03	2	15.70	55	15.81	15.75	-53	33,168	-0.16%
2021/12/02	63	15.52	0	0.00	15.55	63	33,516	0.19%
2021/12/01	5.1	15.65	53	15.69	15.65	-48	34,562	-0.14%
2021/11/30	3	15.60	0	0.00	15.35	3	34,801	0.01%
2021/11/29	61	15.29	12	15.09	15.30	49	34,841	0.14%
2021/11/26	9	15.68	20	15.80	15.35	-11	35,024	-0.03%
2021/11/25	4	16.05	18	16.04	16.05	-14	34,955	-0.04%
2021/11/24	0	0.00	3	16.15	16.15	-3	35,096	-0.01%
2021/11/23	29	15.99	24	16.01	16.10	5	35,572	0.01%
2021/11/22	62	16.44	20	16.35	16.20	42	35,557	0.12%
2021/11/19	65	16.28	17	16.39	16.25	48	35,949	0.13%
2021/11/18	45	15.73	107	15.67	15.95	-62	35,535	-0.17%	大賣/
2021/11/17	2	15.05	2	15.18	15.15	0	33,954	0.00%
2021/11/16	7	14.89	10	14.80	14.80	-3	34,161	-0.01%
2021/11/15	0	0.00	15.1	15.21	15.15	-15.1	34,204	-0.04%
2021/11/12	53	15.14	3.1	14.94	15.15	49.9	34,360	0.15%
2021/11/11	4	14.80	11	14.97	14.65	-7	34,336	-0.02%
2021/11/10	11	14.93	20	14.94	14.85	-9	34,415	-0.03%
2021/11/09	11	15.17	56.1	15.15	15.10	-45.1	34,858	-0.13%
2021/11/08	22	15.46	28	15.46	15.45	-6	34,649	-0.02%
2021/11/05	58	15.24	22.3	15.39	15.30	35.8	34,789	0.10%
2021/11/04	1	14.45	1	14.40	14.45	0	33,372	0.00%
2021/11/03	5.1	14.24	12.3	14.46	14.50	-7.2	35,004	-0.02%
2021/11/02	3	14.10	11	14.22	14.10	-8	35,159	-0.02%
2021/11/01	1	14.10	2	14.25	14.05	-1	37,604	0.00%
2021/10/29	13	14.23	16	14.17	14.10	-3	41,173	-0.01%
2021/10/28	31	14.29	29	14.35	14.00	2	41,266	0.00%
2021/10/27	6	13.78	20.1	13.70	13.70	-14.1	39,546	-0.04%
2021/10/26	10	13.61	1	13.60	13.55	9	40,008	0.02%
2021/10/22	2	13.50	50	13.40	13.40	-48	41,792	-0.11%
2021/10/21	0	0.00	1.4	13.79	13.80	-1.4	42,031	0.00%
2021/10/20	10	13.75	2.1	13.71	13.65	7.9	42,833	0.02%
2021/10/19	11	13.85	10.1	13.84	13.85	0.9	43,495	0.00%
2021/10/18	8	13.39	18.2	13.36	13.40	-10.2	44,455	-0.02%
2021/10/15	36.2	13.70	5	13.82	13.65	31.2	45,881	0.07%
2021/10/14	29	13.47	6	13.77	13.65	23	46,426	0.05%
2021/10/13	29	13.71	8.1	13.76	13.65	20.9	46,879	0.04%
2021/10/12	28	13.98	4	13.93	13.90	24	47,690	0.05%
2021/10/08	3	15.00	5	14.93	14.70	-2	48,467	0.00%
2021/10/07	0	0.00	1	14.80	14.75	-1	50,686	0.00%
2021/10/06	11.1	14.70	2	14.50	14.50	9.1	52,061	0.02%
2021/10/05	5	14.34	3	14.50	14.70	2	53,002	0.00%
2021/10/04	1.1	13.91	31	14.12	14.00	-29.9	55,702	-0.05%
2021/10/01	4	14.78	5.4	14.87	14.70	-1.4	63,252	0.00%
2021/09/30	7	15.39	0	0.00	15.20	7	63,846	0.01%
2021/09/29	0	0.00	5.5	15.16	15.30	-5.5	64,336	-0.01%
2021/09/28	5	15.56	0	0.00	15.45	5	65,706	0.01%
2021/09/27	20	15.65	8	15.90	15.95	12	69,028	0.02%
2021/09/24	1	15.50	37.2	15.51	15.55	-36.2	69,663	-0.05%
2021/09/23	0	0.00	4	15.13	15.25	-4	70,495	-0.01%
2021/09/22	6	14.61	3	14.70	14.75	3	72,021	0.00%
2021/09/17	7.1	15.30	7	15.34	15.35	0.1	73,524	0.00%
2021/09/16	1	15.25	1.5	15.40	15.15	-0.5	75,175	0.00%
2021/09/15	17	15.38	15	15.62	15.35	2	76,813	0.00%
2021/09/14	5	15.45	0.1	15.60	15.45	4.9	79,008	0.01%
2021/09/13	10	15.59	7	15.60	15.70	3	81,024	0.00%
2021/09/10	5	15.65	7	15.76	15.70	-2	83,880	0.00%
2021/09/09	30	15.40	0	15.35	15.40	30	89,987	0.03%
2021/09/08	1	15.30	5	15.30	15.30	-4	93,439	0.00%
2021/09/07	3	15.68	13	15.58	15.75	-10	96,669	-0.01%
2021/09/06	27.2	15.28	53.1	15.02	15.30	-25.9	97,950	-0.03%
2021/09/03	13	15.92	26	15.83	15.75	-13	99,545	-0.01%
2021/09/02	4.6	16.11	10.5	16.18	16.00	-5.9	101,778	-0.01%
2021/09/01	21	16.40	2	16.60	16.40	19	104,264	0.02%
2021/08/31	7	16.00	10	16.00	16.10	-3	106,530	0.00%
2021/08/30	1	16.55	49	16.45	16.40	-48	112,518	-0.04%
2021/08/27	19	16.76	4	16.76	16.65	15	116,763	0.01%
2021/08/26	5	16.52	7	16.60	16.50	-2	121,604	0.00%
2021/08/25	13	16.55	21	16.71	16.50	-8	126,585	-0.01%
2021/08/24	75	16.41	47	16.43	16.20	28	134,023	0.02%
2021/08/23	13	17.12	7	17.14	17.15	6	139,189	0.00%
2021/08/20	44	17.66	34	17.66	17.35	10	142,840	0.01%
2021/08/19	23	18.03	4	18.25	18.00	19	144,936	0.01%
2021/08/18	6	18.45	16	18.57	18.75	-10	147,518	-0.01%
2021/08/17	12	18.72	5	18.65	18.20	7	152,240	0.00%
2021/08/16	16	18.23	6	18.17	18.20	10	156,138	0.01%
2021/08/13	13	18.73	0	0.00	18.60	13	159,363	0.01%
2021/08/12	0	0.00	6	19.23	19.10	-6	163,069	0.00%
2021/08/11	1	19.35	0	0.00	19.10	1	166,411	0.00%
2021/08/10	5	19.56	17	19.59	19.15	-12	166,244	-0.01%
2021/08/09	45	19.77	13	19.88	19.65	32	169,040	0.02%
2021/08/06	18	20.57	11	20.62	20.65	7	168,295	0.00%
2021/08/05	40	21.28	17	21.03	20.75	23	169,316	0.01%
2021/08/04	6	21.00	74	21.31	21.55	-68	167,750	-0.04%
2021/08/03	8	19.59	9	19.91	19.60	-1	165,072	0.00%
2021/08/02	5	19.33	54	19.23	19.50	-49	165,346	-0.03%
2021/07/30	16	19.19	20	19.28	18.95	-4	166,213	0.00%
2021/07/29	7	19.20	4	19.14	19.20	3	167,520	0.00%
2021/07/28	57	18.83	23	19.09	19.10	34	168,461	0.02%
2021/07/27	9	19.92	22	19.77	19.50	-13	167,817	-0.01%
2021/07/26	63	20.17	19	20.41	20.15	44	168,991	0.03%
2021/07/23	29	19.68	77	19.73	19.90	-48	174,829	-0.03%
2021/07/22	82	19.50	22	19.65	19.25	60	181,060	0.03%
2021/07/21	77	19.31	3,234	19.68	18.90	-3,157	185,351	-1.70%	大賣/鉅額交易
2021/07/20	6	20.02	16	20.09	19.95	-10	188,577	-0.01%
2021/07/19	29	20.25	10.3	20.37	20.35	18.8	195,515	0.01%
2021/07/16	41	20.91	6	20.76	20.70	35	204,728	0.02%
2021/07/15	29	21.07	16	21.15	21.10	13	207,969	0.01%
2021/07/14	84	21.32	46	21.50	20.85	38	209,517	0.02%
2021/07/13	31	22.29	34	22.49	22.30	-3	210,191	0.00%
2021/07/12	23	22.41	27	22.32	22.15	-4	210,295	0.00%
2021/07/09	102	22.53	28	22.68	22.40	74	211,543	0.03%	大買/
2021/07/08	3,331	23.86	130	23.49	22.95	3,201	213,078	1.50%	大買/大賣/鉅額交易
2021/07/07	8	22.17	4	22.44	21.90	4	211,524	0.00%
2021/07/06	166	22.50	160	22.16	22.15	6	213,873	0.00%	大買/大賣/
2021/07/05	94	22.56	112	22.65	22.65	-18	216,773	-0.01%	大賣/
2021/07/02	53	22.83	70	22.90	22.80	-17	217,536	-0.01%
2021/07/01	19	22.21	46	22.15	21.90	-27	217,824	-0.01%
2021/06/30	45	21.97	113	22.02	22.10	-68	219,200	-0.03%	大賣/
2021/06/29	186	22.46	178.1	22.36	22.00	7.9	220,106	0.00%	大買/大賣/
2021/06/28	80	22.48	108	22.71	23.00	-28	220,859	-0.01%	大賣/
2021/06/25	114	22.49	96	22.83	22.45	18	226,567	0.01%	大買/
2021/06/24	95	22.68	42	22.60	22.50	53	229,600	0.02%
2021/06/23	59	22.65	44	22.60	22.75	15	230,016	0.01%
2021/06/22	158	22.94	146	22.24	22.05	12	229,370	0.01%	大買/大賣/
2021/06/21	303	22.42	324.2	22.76	22.40	-21.2	229,444	-0.01%	大買/大賣/
2021/06/18	318	22.68	280	22.91	22.30	38	228,884	0.02%	大買/大賣/
2021/06/17	158	21.58	159	21.83	22.15	-1	224,245	0.00%	大買/大賣/
2021/06/16	232	21.01	240	20.68	20.15	-8	221,465	0.00%	大買/大賣/
2021/06/15	191.2	22.02	174	21.98	21.90	17.2	218,620	0.01%	大買/大賣/
2021/06/11	198	22.46	152	22.61	22.75	46	216,927	0.02%	大買/大賣/
2021/06/10	43.1	21.94	71	21.75	21.85	-28	214,422	-0.01%
2021/06/09	33	22.95	7	22.89	22.40	26	211,901	0.01%
2021/06/08	75	23.92	110	23.63	23.50	-35	209,416	-0.02%	大賣/
2021/06/07	356	25.08	343	24.93	24.20	13	207,357	0.01%	大買/大賣/
2021/06/04	211	24.68	167.6	24.70	24.60	43.4	201,513	0.02%	大買/大賣/
2021/06/03	304	24.05	325	24.41	24.30	-21	197,393	-0.01%	大買/大賣/
2021/06/02	202	24.12	197	24.07	23.90	5	192,372	0.00%	大買/大賣/
2021/06/01	318	24.41	196.9	24.32	24.05	121.1	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	204	22.85	275.6	22.68	23.40	-71.6	180,490	-0.04%	大買/大賣/
2021/05/28	355.1	21.30	304	21.23	21.30	51.1	175,194	0.03%	大買/大賣/
2021/05/27	41	20.39	35	20.15	20.20	6	172,741	0.00%
2021/05/26	106	20.49	26	20.64	20.20	80	171,745	0.05%	大買/
2021/05/25	90	20.73	114.2	20.63	20.80	-24.2	172,667	-0.01%	大賣/
2021/05/24	73	19.24	75	19.61	19.70	-2	171,172	0.00%
2021/05/21	96	19.50	118	19.43	19.20	-22	168,330	-0.01%	大賣/
2021/05/20	184	19.43	146	19.28	18.80	38	166,761	0.02%	大買/大賣/
2021/05/19	107.2	18.72	81.1	19.23	19.65	26.2	164,667	0.02%	大買/
2021/05/18	11	17.34	23	17.72	17.90	-12	162,294	-0.01%
2021/05/17	23	16.68	68	16.85	16.30	-45	163,142	-0.03%
2021/05/14	21	18.11	13	18.02	17.95	8	160,995	0.00%
2021/05/13	17	17.58	38	17.26	17.75	-21	163,731	-0.01%
2021/05/12	27.2	19.04	17	18.91	18.60	10.2	166,531	0.01%
2021/05/11	30	20.81	2	20.68	20.65	28	166,352	0.02%
2021/05/10	16	22.97	14	22.84	22.90	2	166,427	0.00%
2021/05/07	16	22.25	17	22.20	23.40	-1	166,980	0.00%
2021/05/06	44	22.14	63.5	22.27	21.30	-19.5	166,794	-0.01%
2021/05/05	27	23.68	57	23.17	23.50	-30	166,123	-0.02%
2021/05/04	7.5	23.99	42	24.03	23.65	-34.5	166,468	-0.02%
2021/05/03	59.7	26.55	94.6	26.53	26.25	-34.9	166,838	-0.02%
2021/04/29	227.6	29.39	186.6	28.90	29.15	41	165,710	0.02%	大買/大賣/
2021/04/28	164	27.88	260.1	28.01	28.85	-96.1	160,333	-0.06%	大買/大賣/
2021/04/27	118	25.87	163.2	25.69	26.25	-45.2	154,945	-0.03%	大買/大賣/
2021/04/26	358.5	24.18	130.2	24.41	24.20	228.4	150,596	0.15%	大買/大賣/鉅額交易
2021/04/23	232.3	22.96	163	23.10	23.95	69.3	146,878	0.05%	大買/大賣/
2021/04/22	202	22.51	122.6	22.97	22.50	79.4	140,627	0.06%	大買/大賣/
2021/04/21	17	20.70	276.2	20.63	21.15	-259.2	131,819	-0.20%	大賣/鉅額交易
2021/04/20	92	19.15	51	19.08	19.25	41	130,292	0.03%
2021/04/19	83	18.89	106	18.57	18.90	-23	129,559	-0.02%	大賣/
2021/04/16	65	18.38	29	18.36	18.60	36	127,514	0.03%
2021/04/15	35	18.30	88	18.40	18.20	-53	126,478	-0.04%
2021/04/14	234	18.16	152	18.28	18.30	82	124,728	0.07%	大買/大賣/
2021/04/13	185	19.08	235.1	18.80	18.55	-50.1	121,260	-0.04%	大買/大賣/
2021/04/12	171	18.11	123	18.67	18.85	48	115,421	0.04%	大買/大賣/
2021/04/09	68	17.09	194.1	17.26	17.15	-126.1	112,717	-0.11%	大賣/鉅額交易
2021/04/08	185.1	16.47	62	16.50	16.50	123.1	110,854	0.11%	大買/鉅額交易
2021/04/07	121.1	15.87	304.5	16.05	16.40	-183.4	109,735	-0.17%	大買/大賣/鉅額交易
2021/04/06	93	15.81	80	15.92	15.65	13	108,193	0.01%
2021/04/01	88	15.55	94.1	15.62	15.70	-6.1	107,678	-0.01%
2021/03/31	212.1	15.56	78	15.51	15.40	134.1	106,907	0.13%	大買/鉅額交易
2021/03/30	398.5	15.32	477.1	15.41	15.65	-78.6	105,416	-0.07%	大買/大賣/
2021/03/29	115	14.44	313.5	14.74	15.15	-198.5	98,553	-0.20%	大買/大賣/鉅額交易
2021/03/26	23	13.75	36.2	13.81	13.80	-13.2	95,196	-0.01%
2021/03/25	29	13.59	57.4	13.70	13.45	-28.4	94,588	-0.03%
2021/03/24	73.3	13.49	118.2	13.55	13.65	-44.9	93,874	-0.05%	大賣/
2021/03/23	106	13.52	55	13.49	13.20	51	92,716	0.06%	大買/
2021/03/22	45.1	12.97	43.7	12.97	13.25	1.4	91,335	0.00%
2021/03/19	19	12.63	15	12.73	12.70	4	91,556	0.00%
2021/03/18	10.2	12.90	45.3	12.91	12.85	-35.1	94,542	-0.04%
2021/03/17	10	12.73	2.5	12.74	12.75	7.5	96,454	0.01%
2021/03/16	1	12.75	37	12.75	12.70	-36	99,621	-0.04%
2021/03/15	17.2	12.71	1	12.70	12.65	16.2	102,359	0.02%
2021/03/12	23	12.94	0	0.00	12.80	23	104,727	0.02%
2021/03/11	16	12.86	48	12.90	12.85	-32	111,263	-0.03%
2021/03/10	2	12.55	28	12.63	12.60	-26	117,133	-0.02%
2021/03/09	30	12.20	0	0.00	12.35	30	119,843	0.03%
2021/03/08	12	12.32	60.1	12.45	12.20	-48.1	123,503	-0.04%
2021/03/05	45	12.30	3	12.25	12.25	42	128,008	0.03%
2021/03/04	14.1	12.61	257	12.72	12.60	-242.9	129,789	-0.19%	大賣/鉅額交易
2021/03/03	265	12.79	40	12.73	12.90	225	129,956	0.17%	大買/鉅額交易
2021/03/02	80	12.91	187.1	12.97	12.65	-107.1	129,753	-0.08%	大賣/鉅額交易
2021/02/26	53.1	13.29	210	13.42	13.20	-156.9	129,022	-0.12%	大賣/鉅額交易
2021/02/25	423.1	13.89	165	13.84	13.70	258.1	127,918	0.20%	大買/大賣/鉅額交易
2021/02/24	88	13.64	133.1	13.67	13.40	-45.1	124,477	-0.04%	大賣/
2021/02/23	37	13.30	41.2	13.33	13.40	-4.2	121,039	0.00%
2021/02/22	83	13.26	118.1	13.27	13.25	-35.1	120,120	-0.03%	大賣/
2021/02/19	22	13.05	0	0.00	13.00	22	118,117	0.02%
2021/02/18	51.1	12.65	7	12.61	12.75	44.1	116,023	0.04%
2021/02/17	119	12.83	1	12.75	12.75	118	115,120	0.10%	大買/鉅額交易
2021/02/05	24	13.00	23.1	12.94	12.85	0.9	114,076	0.00%
2021/02/04	54	12.93	45.2	13.03	13.00	8.8	113,295	0.01%
2021/02/03	14	12.93	97.8	12.73	13.05	-83.8	110,178	-0.08%
2021/02/02	5	12.39	30	12.66	12.40	-25	106,475	-0.02%
2021/02/01	26	12.31	24	12.18	12.30	2	105,949	0.00%
2021/01/29	88	12.17	82	12.24	12.10	6	107,088	0.01%
2021/01/28	5.1	11.75	207	11.70	11.85	-202	106,842	-0.19%	大賣/鉅額交易
2021/01/27	114	12.23	10	12.15	12.10	104	107,419	0.10%	大買/鉅額交易
2021/01/26	5	12.73	56.1	12.69	12.45	-51.1	107,066	-0.05%
2021/01/25	92.1	12.48	33	12.54	12.60	59.1	105,774	0.06%
2021/01/22	82	12.28	8	12.32	12.40	74	105,871	0.07%
2021/01/21	90	12.23	76.1	12.43	12.20	13.9	107,119	0.01%
2021/01/20	49.5	12.24	40.2	12.38	11.95	9.3	107,216	0.01%
2021/01/19	0	0.00	28	12.51	12.40	-28	108,780	-0.03%
2021/01/18	17.1	12.17	1.1	12.25	12.10	16	112,161	0.01%
2021/01/15	25	12.55	31	12.41	12.35	-6	111,455	-0.01%
2021/01/14	49	12.70	26	12.81	12.70	23	110,046	0.02%
2021/01/13	44	12.77	146	12.80	12.60	-102	109,478	-0.09%	大賣/鉅額交易
2021/01/12	34	12.45	12	12.45	12.10	22	106,865	0.02%
2021/01/11	9	12.35	22	12.08	12.35	-13	105,194	-0.01%
2021/01/08	8	11.78	5.1	11.83	11.95	3	104,587	0.00%
2021/01/07	3	12.25	6.1	12.15	12.05	-3.1	104,360	0.00%
2021/01/06	18	11.90	30	11.70	11.80	-12	104,398	-0.01%
2021/01/05	7	12.14	128	12.15	12.15	-121	103,615	-0.12%	大賣/鉅額交易
2021/01/04	8	12.38	5	12.41	12.35	3	103,539	0.00%
2020/12/31	39	12.32	5	12.39	12.30	34	103,244	0.03%
2020/12/30	72	12.83	29	12.83	12.80	43	102,074	0.04%
2020/12/29	54.2	13.47	156	13.45	13.25	-101.8	101,536	-0.10%	大賣/鉅額交易
2020/12/28	60	13.14	29.1	13.03	13.15	30.9	100,354	0.03%
2020/12/25	36	12.95	18	12.97	12.80	18	98,475	0.02%
2020/12/24	73	12.63	56	12.57	12.60	17	97,383	0.02%
2020/12/23	10.2	12.40	47	12.36	12.35	-36.8	96,554	-0.04%
2020/12/22	51	12.64	57	12.65	12.35	-6	96,480	-0.01%
2020/12/21	69	12.50	10	12.58	12.55	59	95,975	0.06%
2020/12/18	4	12.88	9	12.65	12.60	-5	94,785	-0.01%
2020/12/17	2	12.95	22	12.92	12.95	-20	94,170	-0.02%
2020/12/16	18	12.88	38	12.76	12.85	-20	93,799	-0.02%
2020/12/15	24.1	12.89	82	12.91	12.65	-57.9	92,965	-0.06%
2020/12/14	107	13.31	66	13.44	13.20	41	91,334	0.04%	大買/
2020/12/11	38	13.20	69	13.32	12.95	-31	88,457	-0.04%
2020/12/10	55	13.28	69	13.41	13.25	-14	86,829	-0.02%
2020/12/09	88	12.97	56	13.05	13.20	32	84,724	0.04%
2020/12/08	135	12.94	97.2	12.87	12.80	37.8	87,771	0.04%	大買/
2020/12/07	339	13.07	133.1	13.35	12.60	205.9	89,206	0.23%	大買/大賣/鉅額交易
2020/12/04	700	12.11	459.1	12.25	12.50	240.9	83,370	0.29%	大買/大賣/鉅額交易
2020/12/03	526.1	11.61	496	11.63	11.45	30.1	77,395	0.04%	大買/大賣/
2020/12/02	119	11.23	333.2	11.52	11.50	-214.2	75,026	-0.29%	大買/大賣/鉅額交易
2020/12/01	253	10.74	56.2	10.62	10.80	196.9	73,886	0.27%	大買/鉅額交易
2020/11/30	10	10.17	64.6	10.02	10.05	-54.6	72,835	-0.07%
2020/11/27	14	9.91	41	9.86	9.83	-27	70,966	-0.04%
2020/11/26	18	9.72	29	9.74	9.74	-11	70,438	-0.02%
2020/11/25	23	9.70	26	9.65	9.63	-3	70,341	0.00%
2020/11/24	5	9.53	7	9.55	9.54	-2	70,215	0.00%
2020/11/23	1	9.59	44.1	9.50	9.47	-43.1	72,278	-0.06%
2020/11/20	9	9.44	3	9.41	9.38	6	72,252	0.01%
2020/11/19	2	9.52	3	9.50	9.50	-1	73,259	0.00%
2020/11/18	5	9.31	30	9.32	9.36	-25	73,179	-0.03%
2020/11/17	25	9.31	0	0.00	9.30	25	73,967	0.03%
2020/11/16	33	9.42	0	0.00	9.38	33	75,325	0.04%
2020/11/13	2	9.18	18	9.34	9.37	-16	76,720	-0.02%
2020/11/12	0	0.00	170	9.32	9.22	-170	77,574	-0.22%	大賣/鉅額交易
2020/11/11	4	9.39	20	9.46	9.36	-16	78,530	-0.02%
2020/11/10	10.2	9.72	9	9.62	9.52	1.2	80,040	0.00%
2020/11/09	8	9.64	24	9.61	9.59	-16	79,424	-0.02%
2020/11/06	32	9.74	25.2	9.70	9.52	6.9	79,035	0.01%
2020/11/05	15	9.63	25.3	9.61	9.60	-10.3	77,032	-0.01%
2020/11/04	52	9.48	102.5	9.53	9.49	-50.5	76,316	-0.07%	大賣/
2020/11/03	0.4	9.23	96	9.39	9.40	-95.6	75,541	-0.13%
2020/11/02	4.2	9.15	31	9.19	9.22	-26.8	76,211	-0.04%
2020/10/30	27.2	9.33	23	9.16	9.15	4.2	78,505	0.01%
2020/10/29	36.2	9.48	17	9.40	9.51	19.2	79,248	0.02%
2020/10/28	197.5	9.69	46.2	9.49	9.40	151.3	77,512	0.20%	大買/鉅額交易
2020/10/27	29.2	9.74	25.2	9.80	9.65	4	76,397	0.01%
2020/10/26	99	9.60	130	9.89	10.15	-31	73,390	-0.04%	大賣/
2020/10/23	1	9.26	3	9.23	9.28	-2	68,808	0.00%
2020/10/22	0	0.00	5	9.14	9.11	-5	68,779	-0.01%
2020/10/21	2	9.20	23	9.18	9.10	-21	69,125	-0.03%
2020/10/20	4	9.09	4	9.07	9.07	0	69,427	0.00%
2020/10/19	5.2	9.09	0	0.00	9.09	5.2	71,893	0.01%
2020/10/16	15	9.10	3	9.15	8.98	12	73,994	0.02%
2020/10/15	20	9.09	20	9.12	9.11	0	74,709	0.00%
2020/10/14	6	9.12	15	9.16	9.11	-9	74,511	-0.01%
2020/10/13	9	9.09	4	9.09	9.10	5	73,837	0.01%
2020/10/12	23	9.08	24.3	9.04	9.01	-1.3	73,373	0.00%
2020/10/08	20.3	9.00	4	9.00	9.00	16.3	72,880	0.02%
2020/10/07	5	8.90	7	9.06	9.02	-2	72,659	0.00%
2020/10/06	5	8.91	8	9.01	9.02	-3	72,111	0.00%
2020/10/05	12	8.77	15	8.93	8.75	-3	71,536	0.00%
2020/09/30	7	8.42	3	8.48	8.48	4	70,465	0.01%
2020/09/29	4	8.28	4	8.27	8.27	0	70,393	0.00%
2020/09/25	1	8.40	5	8.24	8.13	-4	70,769	-0.01%
2020/09/24	20.3	8.54	201	8.66	8.40	-180.7	70,084	-0.26%	大賣/鉅額交易
2020/09/23	206	8.90	6	8.90	8.90	200	69,144	0.29%	大買/鉅額交易
2020/09/22	19	9.00	0	0.00	9.01	19	68,795	0.03%
2020/09/21	34	9.13	4	9.19	9.02	30	68,398	0.04%
2020/09/17	11.2	9.02	11	9.00	9.04	0.2	67,579	0.00%
2020/09/16	21.2	9.02	7	8.95	8.89	14.2	67,249	0.02%
2020/09/15	17.3	9.14	9	9.09	9.05	8.3	66,450	0.01%
2020/09/14	14	9.25	12	9.28	9.16	2	65,823	0.00%
2020/09/11	584.3	9.74	548	9.43	9.37	36.3	64,872	0.06%	大買/大賣/
2020/09/10	16	9.39	79	9.54	9.69	-63	59,009	-0.11%
2020/09/09	9	8.68	18	8.73	8.81	-9	55,050	-0.02%
2020/09/08	10	8.73	33.5	8.72	8.73	-23.5	54,109	-0.04%
2020/09/07	28	8.67	5	8.72	8.62	23	53,593	0.04%
2020/09/04	62	8.76	41	8.75	8.75	21	53,054	0.04%
2020/09/03	53	8.79	78.5	8.82	8.95	-25.5	50,714	-0.05%
2020/09/02	7	8.24	10	8.26	8.26	-3	47,165	-0.01%
2020/09/01	0	0.00	7.2	8.15	8.22	-7.2	47,060	-0.02%
2020/08/28	8	8.05	41	8.11	8.06	-33	46,982	-0.07%
2020/08/27	171	8.22	34	8.21	8.20	137	47,495	0.29%	大買/鉅額交易
2020/08/26	25	7.95	1	7.93	7.95	24	44,841	0.05%
2020/08/25	71	8.08	34	8.00	7.92	37	44,419	0.08%
2020/08/24	13	7.85	3	7.93	7.83	10	43,148	0.02%
2020/08/21	14	7.92	8	7.87	7.86	6	42,790	0.01%
2020/08/20	10	7.99	6	7.88	7.89	4	41,796	0.01%
2020/08/19	5	8.44	52	8.36	8.43	-47	40,109	-0.12%
2020/08/18	13	8.25	2	8.49	8.20	11	38,429	0.03%
2020/08/17	9.2	8.22	7	8.29	8.20	2.2	37,205	0.01%
2020/08/14	21	8.14	81	8.06	8.30	-60	35,660	-0.17%
2020/08/13	3	7.70	5	7.70	7.65	-2	33,352	-0.01%
2020/08/12	6	7.70	9	7.78	7.70	-3	33,278	-0.01%
2020/08/11	6	7.64	9	7.75	7.66	-3	33,033	-0.01%
2020/08/10	4	7.71	12	7.74	7.71	-8	32,763	-0.02%
2020/08/07	19	7.77	13	7.85	7.72	6	32,445	0.02%
2020/08/06	27	8.14	18	8.08	8.00	9	31,654	0.03%
2020/08/05	51.3	7.95	57	7.95	8.01	-5.7	30,288	-0.02%
2020/08/04	25	7.58	105.3	7.53	7.67	-80.3	27,915	-0.29%	大賣/
2020/07/31	82	6.98	1	7.04	6.92	81	25,913	0.31%
2020/07/30	1	7.04	9	6.95	7.03	-8	25,525	-0.03%
2020/07/29	3	6.79	11	6.84	6.77	-8	25,209	-0.03%
2020/07/28	18	6.78	12	7.02	6.76	6	25,165	0.02%
2020/07/27	12.3	7.09	3	7.13	7.00	9.3	24,787	0.04%
2020/07/24	30.3	7.34	15	7.37	7.17	15.3	24,487	0.06%
2020/07/23	17	7.83	13.5	7.86	7.62	3.5	23,626	0.01%
2020/07/22	20	7.49	30	7.34	7.70	-10	21,353	-0.05%
2020/07/21	6	6.95	24	6.96	7.00	-18	19,001	-0.09%
2020/07/20	3	6.56	9	6.59	6.60	-6	17,841	-0.03%
2020/07/17	8	6.50	10	6.56	6.49	-2	17,932	-0.01%
2020/07/16	1	6.55	7.1	6.56	6.53	-6.1	18,142	-0.03%
2020/07/15	17	6.57	21	6.58	6.52	-4	18,305	-0.02%
2020/07/14	12	6.58	27	6.54	6.53	-15	20,709	-0.07%
2020/07/13	5	6.60	11	6.62	6.62	-6	20,849	-0.03%
2020/07/10	7	6.58	1	6.52	6.50	6	20,971	0.03%
2020/07/09	1	6.74	5	6.75	6.67	-4	20,946	-0.02%
2020/07/08	3.4	6.68	3	6.72	6.73	0.4	21,034	0.00%
2020/07/07	32	6.71	4	6.70	6.66	28	21,059	0.13%
2020/07/06	13	6.78	19	6.70	6.68	-6	21,020	-0.03%
2020/07/03	18	6.50	20	6.53	6.49	-2	20,533	-0.01%
2020/07/02	2	6.56	30	6.54	6.55	-28	20,708	-0.14%
2020/07/01	12	6.53	14.1	6.49	6.48	-2.1	21,032	-0.01%
2020/06/30	7	6.52	7	6.60	6.48	0	21,772	0.00%
2020/06/29	12	6.53	4	6.55	6.55	8	21,766	0.04%
2020/06/24	5	6.64	5	6.62	6.61	0	21,797	0.00%
2020/06/23	11	6.60	15.2	6.63	6.61	-4.2	21,947	-0.02%
2020/06/22	4	6.57	4	6.62	6.52	0	21,870	0.00%
2020/06/19	8	6.64	7	6.63	6.55	1	22,019	0.00%
2020/06/18	16.3	6.64	26	6.62	6.61	-9.7	21,905	-0.04%
2020/06/17	16	6.44	41	6.44	6.50	-25	21,679	-0.12%
2020/06/16	2	6.36	6	6.37	6.39	-4	21,828	-0.02%
2020/06/15	4	6.31	6	6.35	6.25	-2	22,250	-0.01%
2020/06/12	5	6.26	4	6.33	6.33	1	22,344	0.00%
2020/06/11	27	6.55	18	6.53	6.41	9	22,477	0.04%
2020/06/10	9	6.62	16	6.62	6.60	-7	22,375	-0.03%
2020/06/09	9	6.56	6	6.56	6.50	3	22,356	0.01%
2020/06/08	24	6.53	24	6.51	6.51	0	22,518	0.00%
2020/06/05	14	6.41	35	6.37	6.44	-21	22,099	-0.10%
2020/06/04	10	6.38	2	6.31	6.29	8	21,715	0.04%
2020/06/03	49	6.39	31	6.41	6.44	18	21,271	0.08%
2020/06/02	12	6.05	13.6	6.06	6.05	-1.6	19,999	-0.01%
2020/06/01	13	5.98	19	6.02	6.00	-6	20,022	-0.03%
2020/05/29	7	5.91	2	5.93	5.90	5	20,127	0.02%
2020/05/28	5	6.00	4	6.05	5.94	1	20,476	0.00%
2020/05/27	14	5.97	16	6.00	5.98	-2	20,655	-0.01%
2020/05/26	3	5.94	6	5.97	5.95	-3	20,958	-0.01%
2020/05/25	2	5.88	3	5.90	5.87	-1	21,087	0.00%
2020/05/22	28	6.00	2	6.03	5.94	26	21,169	0.12%
2020/05/21	2	6.06	3	6.07	6.01	-1	21,345	0.00%
2020/05/20	5	6.03	14	6.06	6.00	-9	21,384	-0.04%
2020/05/19	3	6.01	7	6.04	6.02	-4	21,398	-0.02%
2020/05/18	8.3	5.95	3	6.03	5.93	5.3	21,415	0.02%
2020/05/15	8	6.01	7	6.05	6.00	1	21,490	0.00%
2020/05/14	9	6.08	2	6.14	6.02	7	21,669	0.03%
2020/05/13	2	6.19	1	6.17	6.17	1	21,788	0.00%
2020/05/12	3	6.27	21	6.28	6.24	-18	21,921	-0.08%
2020/05/11	5	6.36	28	6.41	6.30	-23	21,887	-0.11%
2020/05/08	27	6.33	78	6.29	6.29	-51	21,617	-0.24%
2020/05/07	1	6.26	4	6.25	6.28	-3	21,867	-0.01%
2020/05/06	2	6.17	0	0.00	6.17	2	21,963	0.01%
2020/05/05	9	6.22	7	6.24	6.21	2	22,112	0.01%
2020/05/04	8	6.18	26	6.17	6.19	-18	22,477	-0.08%
2020/04/30	47	6.33	34	6.35	6.32	13	22,841	0.06%
2020/04/29	2	6.29	4	6.27	6.26	-2	23,607	-0.01%
2020/04/28	6	6.24	0	0.00	6.20	6	24,198	0.02%
2020/04/27	14	6.28	6.2	6.20	6.24	7.8	25,148	0.03%
2020/04/24	6	6.08	5	6.06	6.06	1	26,845	0.00%
2020/04/23	27	6.15	2	6.17	6.09	25	27,048	0.09%
2020/04/22	6	6.02	7	5.98	6.08	-1	27,149	0.00%
2020/04/21	5	6.11	6	6.13	6.02	-1	27,247	0.00%
2020/04/20	4	6.16	43	6.12	6.13	-39	27,460	-0.14%
2020/04/17	9	6.32	16	6.52	6.20	-7	28,226	-0.02%
2020/04/16	42.4	6.20	1	6.25	6.21	41.4	25,867	0.16%
2020/04/15	3.3	6.23	4	6.19	6.28	-0.7	25,942	0.00%
2020/04/14	2	6.06	7	6.09	6.12	-5	26,088	-0.02%
2020/04/13	4	6.00	4	6.02	5.98	0	26,223	0.00%
2020/04/10	12	5.94	16	5.91	5.92	-4	26,495	-0.02%
2020/04/09	13	5.88	42	5.83	5.81	-29	26,787	-0.11%
2020/04/08	7	5.75	13	5.75	5.80	-6	26,770	-0.02%
2020/04/07	12	5.75	17	5.71	5.67	-5	26,755	-0.02%
2020/04/06	22	5.72	13	5.68	5.64	9	26,630	0.03%
2020/04/01	15	5.50	13	5.53	5.68	2	26,499	0.01%
2020/03/31	4	5.27	3	5.29	5.18	1	25,958	0.00%
2020/03/30	4	5.18	2	5.22	5.23	2	26,992	0.01%
2020/03/27	3	5.37	17	5.41	5.31	-14	27,042	-0.05%
2020/03/26	9	5.25	2	5.26	5.26	7	27,026	0.03%
2020/03/25	7	5.23	43	5.18	5.25	-36	27,403	-0.13%
2020/03/24	33	5.01	22	4.96	4.94	11	28,221	0.04%
2020/03/23	5	4.83	3	4.91	4.86	2	28,658	0.01%
2020/03/20	2	5.06	11	4.95	5.10	-9	29,560	-0.03%
2020/03/19	40	4.67	2	4.75	4.66	38	30,898	0.12%
2020/03/18	4	5.28	0	0.00	5.17	4	31,962	0.01%
2020/03/17	13	5.40	22	5.39	5.29	-9	32,560	-0.03%
2020/03/16	16	5.78	4	5.69	5.49	12	33,784	0.04%
2020/03/13	26	5.51	6	5.63	5.86	20	36,065	0.06%
2020/03/12	18	6.21	7	6.15	6.06	11	37,130	0.03%
2020/03/11	6	6.85	12	6.89	6.68	-6	36,712	-0.02%
2020/03/10	13	6.73	6	6.80	6.88	7	36,595	0.02%
2020/03/09	5	6.84	6	6.91	6.75	-1	36,532	0.00%
2020/03/06	1.3	6.98	10	6.98	6.98	-8.7	36,555	-0.02%
2020/03/05	8.5	7.08	8	7.07	7.05	0.5	37,061	0.00%
2020/03/04	9.3	6.99	10	7.00	7.03	-0.7	37,764	0.00%
2020/03/03	6.2	6.94	205	6.96	6.94	-198.8	37,815	-0.53%	大賣/鉅額交易
2020/03/02	115	6.59	211	6.64	6.72	-96	38,050	-0.25%	大買/大賣/
2020/02/27	141.3	6.62	62	6.64	6.59	79.3	37,861	0.21%	大買/
2020/02/26	7.3	6.92	3	6.91	6.88	4.3	37,698	0.01%
2020/02/25	8	6.92	8	6.93	6.97	0	37,531	0.00%
2020/02/24	12	7.04	4	7.13	7.02	8	37,438	0.02%
2020/02/21	30	7.10	5	7.14	7.10	25	37,189	0.07%
2020/02/20	6	7.20	4	7.25	7.15	2	37,152	0.01%
2020/02/19	148	7.19	3	7.20	7.20	145	37,098	0.39%	大買/鉅額交易
2020/02/18	8.4	7.16	15	7.18	7.15	-6.6	37,130	-0.02%
2020/02/17	15	7.03	99	7.05	7.05	-84	37,072	-0.23%
2020/02/14	21	7.24	18	7.26	7.20	3	36,933	0.01%
2020/02/13	13	7.40	14	7.42	7.31	-1	36,743	0.00%
2020/02/12	18	7.47	46	7.47	7.48	-28	36,705	-0.08%
2020/02/11	9	7.52	3	7.55	7.48	6	36,739	0.02%
2020/02/10	40	7.55	7	7.57	7.50	33	36,769	0.09%
2020/02/07	5	7.59	8	7.63	7.51	-3	36,677	-0.01%
2020/02/06	5	7.67	12	7.69	7.69	-7	36,776	-0.02%
2020/02/05	22	7.71	6	7.66	7.59	16	37,075	0.04%
2020/02/04	30	7.72	23	7.69	7.64	7	36,723	0.02%
2020/02/03	71	7.23	68	7.39	7.62	3	36,309	0.01%
2020/01/31	40	7.54	14	7.47	7.50	26	35,306	0.07%
2020/01/30	63.3	7.58	61	7.60	7.55	2.3	34,571	0.01%
2020/01/20	64.4	8.45	112	8.48	8.38	-47.6	33,423	-0.14%	大賣/
2020/01/17	2	8.17	8	8.16	8.18	-6	31,390	-0.02%
2020/01/16	2	8.11	42	8.15	8.11	-40	31,126	-0.13%
2020/01/15	13.3	8.08	14	8.14	8.11	-0.7	31,064	0.00%
2020/01/14	16	8.16	30	8.15	8.12	-14	30,873	-0.05%
2020/01/13	79	8.09	26	8.10	8.14	53	30,454	0.17%
2020/01/10	4.6	7.85	13	7.86	7.85	-8.4	29,976	-0.03%
2020/01/09	7	7.86	14	7.80	7.77	-7	29,873	-0.02%
2020/01/08	89	7.85	25	7.85	7.81	64	29,742	0.22%
2020/01/07	34	7.86	15	7.87	7.84	19	29,419	0.06%
2020/01/06	25	7.99	24	7.89	7.80	1	29,317	0.00%
2020/01/03	5	8.00	5	8.01	8.01	0	29,171	0.00%
2020/01/02	2	8.12	6	8.11	8.09	-4	28,748	-0.01%
2019/12/31	13	8.13	3	8.15	8.09	10	28,571	0.03%
2019/12/30	2	8.07	3	8.07	8.09	-1	28,388	0.00%
2019/12/27	19	8.13	9	8.11	8.09	10	28,294	0.04%
2019/12/26	15	8.09	27	8.09	8.06	-12	28,025	-0.04%
2019/12/25	27.4	8.13	89	8.13	8.09	-61.6	27,904	-0.22%
2019/12/24	3	7.98	2	7.99	7.95	1	27,107	0.00%
2019/12/23	14.5	8.02	30	7.98	7.96	-15.6	27,090	-0.06%
2019/12/20	35	7.98	7	7.95	7.95	28	27,025	0.10%
2019/12/19	52	8.01	1	8.02	7.85	51	26,617	0.19%
2019/12/18	58.3	8.13	15	8.16	8.10	43.3	25,626	0.17%
2019/12/17	26	8.10	36	8.06	8.07	-10	25,955	-0.04%
2019/12/16	93	8.15	30	8.20	8.21	63	25,081	0.25%
2019/12/13	42	7.84	50	7.83	7.97	-8	23,446	-0.03%
2019/12/12	20.3	7.67	35.4	7.66	7.69	-15.1	21,940	-0.07%
2019/12/11	46.3	7.66	64	7.71	7.67	-17.7	21,286	-0.08%
2019/12/10	52.4	7.45	119	7.49	7.61	-66.6	19,895	-0.33%	大賣/
2019/12/09	63	6.97	55.3	7.04	7.00	7.7	17,308	0.04%
2019/12/06	3	6.75	3	6.81	6.74	0	16,008	0.00%
2019/12/05	1	6.76	1	6.73	6.71	0	15,974	0.00%
2019/12/04	3	6.74	4	6.72	6.76	-1	16,171	-0.01%
2019/12/03	21	6.68	21	6.69	6.73	0	16,323	0.00%
2019/12/02	14	6.83	36	6.84	6.75	-22	16,617	-0.13%
2019/11/29	99.3	6.83	47	6.81	6.87	52.3	16,172	0.32%
2019/11/28	3.5	6.72	15	6.72	6.71	-11.5	15,527	-0.07%
2019/11/27	45	6.69	77	6.68	6.69	-32	15,853	-0.20%
2019/11/26	21	6.58	9	6.56	6.52	12	15,658	0.08%
2019/11/25	25	6.52	14	6.56	6.56	11	15,643	0.07%
2019/11/22	43	6.45	4	6.44	6.44	39	15,897	0.25%
2019/11/21	2.2	6.42	1	6.45	6.42	1.2	17,061	0.01%
2019/11/20	3	6.47	1	6.50	6.47	2	17,460	0.01%
2019/11/19	5	6.50	5	6.49	6.47	0	17,520	0.00%
2019/11/18	7	6.46	3	6.47	6.48	4	17,621	0.02%
2019/11/15	5	6.48	45	6.51	6.45	-40	17,850	-0.22%
2019/11/14	13	6.37	10	6.40	6.36	3	18,062	0.02%
2019/11/13	24.3	6.41	4	6.42	6.39	20.3	18,322	0.11%
2019/11/12	1	6.47	3	6.49	6.46	-2	18,273	-0.01%
2019/11/11	15.7	6.53	8.5	6.61	6.47	7.2	18,280	0.04%
2019/11/08	4.3	6.71	3	6.79	6.67	1.3	18,110	0.01%
2019/11/07	26	6.76	20	6.75	6.73	6	18,185	0.03%
2019/11/06	8	6.72	16	6.72	6.74	-8	18,870	-0.04%
2019/11/05	12.6	6.77	10	6.77	6.73	2.6	18,706	0.01%
2019/11/04	9	6.69	13	6.74	6.73	-4	18,606	-0.02%
2019/11/01	3	6.54	9	6.51	6.50	-6	18,372	-0.03%
2019/10/31	2.4	6.49	10	6.49	6.48	-7.6	18,537	-0.04%
2019/10/30	9	6.56	0	0.00	6.54	9	18,554	0.05%
2019/10/29	4	6.57	3	6.61	6.54	1	18,676	0.01%
2019/10/28	5	6.56	3	6.57	6.54	2	18,937	0.01%
2019/10/25	1	6.56	10	6.57	6.56	-9	19,303	-0.05%
2019/10/24	14.8	6.58	22	6.58	6.59	-7.2	19,556	-0.04%
2019/10/23	15	6.62	3	6.61	6.57	12	19,625	0.06%
2019/10/22	34	6.67	13	6.67	6.68	21	19,620	0.11%
2019/10/21	4	6.60	4	6.61	6.63	0	19,523	0.00%
2019/10/18	2	6.52	9	6.58	6.63	-7	19,439	-0.04%
2019/10/17	13	6.53	0	0.00	6.54	13	18,999	0.07%
2019/10/16	2	6.55	4.6	6.54	6.52	-2.6	19,131	-0.01%
2019/10/15	3	6.48	1	6.53	6.46	2	19,542	0.01%
2019/10/14	8	6.59	13	6.57	6.52	-5	19,582	-0.03%
2019/10/09	13	6.54	27	6.52	6.50	-14	19,373	-0.07%
2019/10/08	1	6.43	1	6.42	6.41	0	19,070	0.00%
2019/10/07	3	6.47	7	6.50	6.46	-4	19,238	-0.02%
2019/10/04	16	6.44	2	6.47	6.48	14	19,232	0.07%
2019/10/03	25	6.41	5	6.37	6.42	20	19,183	0.10%
2019/10/02	3	6.41	3	6.45	6.39	0	19,195	0.00%
2019/10/01	2	6.45	4	6.47	6.45	-2	19,429	-0.01%
2019/09/27	16	6.54	0	0.00	6.40	16	19,316	0.08%
2019/09/26	0	0.00	6	6.71	6.65	-6	19,035	-0.03%
2019/09/25	3	6.73	10	6.73	6.69	-7	19,030	-0.04%
2019/09/24	7.5	6.86	4	6.84	6.81	3.5	18,963	0.02%
2019/09/23	21	6.90	0	0.00	6.87	21	18,918	0.11%
2019/09/20	31	6.98	17	6.98	6.93	14	18,837	0.07%
2019/09/19	1	6.74	5	6.72	6.76	-4	17,876	-0.02%
2019/09/18	1	6.84	5	6.85	6.82	-4	18,329	-0.02%
2019/09/17	1	6.86	9	6.87	6.85	-8	19,106	-0.04%
2019/09/16	1	6.90	2	6.91	6.90	-1	19,678	-0.01%
2019/09/12	5	6.87	2	6.85	6.87	3	19,583	0.02%
2019/09/11	3	6.83	5	6.86	6.86	-2	19,568	-0.01%
2019/09/10	5.5	6.76	15	6.74	6.80	-9.5	19,464	-0.05%
2019/09/09	2	6.93	2	6.96	6.87	0	19,204	0.00%
2019/09/06	5	6.92	20	6.88	6.92	-15	19,110	-0.08%
2019/09/05	13	6.88	10	6.87	6.84	3	18,892	0.02%
2019/09/04	35	6.86	18	6.88	6.87	17	18,593	0.09%
2019/09/03	2	6.72	12	6.71	6.70	-10	18,201	-0.05%
2019/09/02	18	6.77	3	6.73	6.73	15	18,129	0.08%
2019/08/30	18	6.73	29	6.71	6.70	-11	18,010	-0.06%
2019/08/29	44	6.59	18	6.60	6.64	26	17,498	0.15%
2019/08/28	1	6.50	4	6.49	6.47	-3	17,109	-0.02%
2019/08/27	10	6.51	8	6.50	6.47	2	17,008	0.01%
2019/08/26	50.4	6.45	75	6.57	6.63	-24.6	16,624	-0.15%
2019/08/23	15.3	6.24	15	6.25	6.34	0.3	15,532	0.00%
2019/08/22	11	6.17	28	6.15	6.14	-17	15,156	-0.11%
2019/08/21	9	6.23	10	6.24	6.22	-1	15,165	-0.01%
2019/08/20	11	6.24	7	6.24	6.14	4	15,103	0.03%
2019/08/19	34.3	6.21	17	6.22	6.22	17.3	15,039	0.12%
2019/08/16	14	6.08	37	6.11	6.08	-23	14,795	-0.16%
2019/08/15	8	5.86	10	5.87	5.88	-2	14,517	-0.01%
2019/08/14	15	6.08	13	6.07	5.98	2	14,555	0.01%
2019/08/13	3	6.02	47	5.99	6.01	-44	14,566	-0.30%
2019/08/12	6	6.12	2	6.12	6.08	4	14,659	0.03%
2019/08/08	18	6.23	23	6.16	6.32	-5	14,633	-0.03%
2019/08/07	5	5.85	5	5.91	5.77	0	13,978	0.00%
2019/08/06	7	5.80	5	5.83	5.87	2	14,341	0.01%
2019/08/05	56	6.03	6	6.02	5.99	50	14,338	0.35%
2019/08/02	10	6.41	8	6.34	6.31	2	14,207	0.01%
2019/08/01	4	6.57	0	0.00	6.54	4	14,196	0.03%
2019/07/31	4	6.62	5	6.61	6.64	-1	14,184	-0.01%
2019/07/30	21	6.65	8	6.66	6.61	13	14,176	0.09%
2019/07/29	5	6.92	10	6.89	6.95	-5	14,538	-0.03%
2019/07/26	3	6.82	2	6.81	6.80	1	14,257	0.01%
2019/07/25	2	6.95	1	6.96	6.91	1	14,062	0.01%
2019/07/24	4	6.95	7	6.97	6.96	-3	14,087	-0.02%
2019/07/23	4	6.91	4	6.93	6.92	0	14,179	0.00%
2019/07/22	3	6.91	3	6.92	6.90	0	14,373	0.00%
2019/07/19	3	6.89	4	6.91	6.89	-1	14,872	-0.01%
2019/07/18	5	6.97	21	6.88	6.88	-16	15,365	-0.10%
2019/07/17	43	7.02	66	7.03	7.06	-23	15,473	-0.15%
2019/07/16	3	6.87	4	6.85	6.86	-1	15,240	-0.01%
2019/07/15	1	6.82	12	6.80	6.79	-11	15,370	-0.07%
2019/07/12	3	6.87	0	0.00	6.83	3	16,124	0.02%
2019/07/11	6	6.87	8	6.81	6.90	-2	16,874	-0.01%
2019/07/10	1	6.74	7	6.77	6.73	-6	18,928	-0.03%
2019/07/09	1	6.73	0	0.00	6.72	1	20,312	0.00%
2019/07/08	4	6.80	2	6.84	6.76	2	21,471	0.01%
2019/07/05	11	6.78	20	6.79	6.80	-9	21,866	-0.04%
2019/07/04	2	6.66	1	6.66	6.67	1	22,271	0.00%
2019/07/03	8	6.63	6	6.64	6.65	2	23,432	0.01%
2019/07/02	1	6.60	3	6.61	6.62	-2	23,905	-0.01%
2019/07/01	21	6.66	20	6.67	6.65	1	24,321	0.00%
2019/06/28	2	6.64	0	0.00	6.60	2	24,220	0.01%
2019/06/27	3	6.64	3	6.64	6.65	0	24,175	0.00%
2019/06/26	7	6.56	4	6.56	6.58	3	24,048	0.01%
2019/06/25	20	6.60	10	6.63	6.52	10	24,253	0.04%
2019/06/24	15	6.57	3	6.62	6.56	12	23,653	0.05%
2019/06/21	6	6.78	4	6.76	6.69	2	22,892	0.01%
2019/06/20	8	6.77	5.1	6.79	6.78	2.9	22,248	0.01%
2019/06/19	22	6.78	3	6.77	6.75	19	22,239	0.09%
2019/06/18	2	6.71	5	6.69	6.69	-3	22,123	-0.01%
2019/06/17	1	6.77	0	0.00	6.71	1	22,057	0.00%
2019/06/14	11	6.80	5	6.80	6.79	6	22,010	0.03%
2019/06/13	3	6.79	2	6.79	6.79	1	21,975	0.00%
2019/06/12	2	6.89	1	6.92	6.84	1	21,930	0.00%
2019/06/11	3	6.89	3	6.91	6.87	0	21,971	0.00%
2019/06/10	3	6.90	3	6.83	6.83	0	21,886	0.00%
2019/06/06	3	6.88	12	6.97	6.88	-9	21,855	-0.04%
2019/06/05	2	6.98	1	7.01	6.91	1	21,802	0.00%
2019/06/04	2	6.97	3	7.00	6.97	-1	21,758	0.00%
2019/06/03	3	6.88	1	6.91	6.90	2	21,823	0.01%
2019/05/31	4	6.93	4	6.95	6.96	0	21,860	0.00%
2019/05/30	4	6.87	4	6.89	6.90	0	21,795	0.00%
2019/05/29	12	6.80	3	6.78	6.82	9	21,741	0.04%
2019/05/28	1	6.83	2	6.81	6.70	-1	21,749	0.00%
2019/05/27	11	6.85	1	6.86	6.81	10	21,716	0.05%
2019/05/24	3	6.91	4	6.89	6.89	-1	21,798	0.00%
2019/05/23	4	6.80	5	6.81	6.78	-1	21,665	0.00%
2019/05/22	7	6.90	6	6.90	6.89	1	21,596	0.00%
2019/05/21	15.7	6.84	4.1	6.87	6.87	11.6	21,603	0.05%
2019/05/20	10	6.88	4	6.92	6.82	6	21,421	0.03%
2019/05/17	6	6.92	49	6.96	6.86	-43	21,277	-0.20%
2019/05/16	4	7.01	1	6.99	6.90	3	21,168	0.01%
2019/05/15	5	7.11	7	7.18	7.08	-2	20,990	-0.01%
2019/05/14	17	7.13	16	7.07	7.07	1	20,775	0.00%
2019/05/13	5	6.94	1	6.92	6.89	4	20,399	0.02%
2019/05/10	62	7.09	14	7.09	7.06	48	20,230	0.24%
2019/05/09	5	7.14	16	7.18	7.06	-11	20,315	-0.05%
2019/05/08	14	7.14	6	7.24	7.24	8	20,130	0.04%
2019/05/07	5.3	7.40	5	7.42	7.37	0.3	20,084	0.00%
2019/05/06	15	7.48	3	7.38	7.33	12	20,029	0.06%
2019/05/03	12	7.93	1	7.91	7.89	11	19,421	0.06%
2019/05/02	4	7.98	17.9	8.03	7.95	-13.9	19,321	-0.07%
2019/04/30	2	7.99	2	8.05	7.99	0	19,213	0.00%
2019/04/29	6	8.02	10	8.08	7.94	-4	19,116	-0.02%
2019/04/26	6	8.08	31	8.08	8.03	-25	18,914	-0.13%
2019/04/25	13	8.20	16	8.26	8.17	-3	18,673	-0.02%
2019/04/24	15	8.20	37	8.18	8.10	-22	18,141	-0.12%
2019/04/23	15.4	8.01	12	7.97	8.07	3.4	17,628	0.02%
2019/04/22	10.3	8.30	45	8.13	8.11	-34.7	17,296	-0.20%
2019/04/19	6	8.11	3	8.13	8.22	3	16,989	0.02%
2019/04/18	9	8.26	48	8.11	8.08	-39	16,761	-0.23%
2019/04/17	46	8.41	15	8.42	8.36	31	16,042	0.19%
2019/04/16	106.3	8.40	58	8.37	8.22	48.3	15,284	0.32%	大買/
2019/04/15	94	8.00	114	8.04	8.30	-20	13,253	-0.15%	大賣/
2019/04/12	30	7.41	48	7.47	7.55	-18	11,916	-0.15%
2019/04/11	29	7.25	12	7.23	7.18	17	10,861	0.16%
2019/04/10	46	7.24	20	7.25	7.25	26	10,400	0.25%
2019/04/09	41	7.17	64	7.21	7.19	-23	9,776	-0.24%
2019/04/08	65.6	6.90	67	6.98	6.98	-1.4	8,706	-0.02%
2019/04/03	16	6.65	0	0.00	6.63	16	8,321	0.19%
2019/04/02	0	0.00	3	6.82	6.77	-3	8,031	-0.04%
2019/04/01	0.4	6.76	1	6.81	6.80	-0.6	8,208	-0.01%
2019/03/28	25	6.78	1	6.77	6.77	24	8,454	0.28%
2019/03/27	5	6.97	3	7.00	6.97	2	8,275	0.02%
2019/03/26	1	7.02	0.3	6.97	6.99	0.7	8,348	0.01%
2019/03/22	3	6.94	0	0.00	6.93	3	8,364	0.04%
2019/03/21	0	0.00	1	6.92	6.91	-1	8,375	-0.01%
2019/03/19	6	6.96	0	0.00	6.92	6	8,461	0.07%
2019/03/18	0	0.00	6	6.90	6.90	-6	8,487	-0.07%
2019/03/15	0	0.00	49	6.91	6.90	-49	8,563	-0.57%
2019/03/14	5	7.00	0	0.00	6.86	5	8,593	0.06%
2019/03/12	4	7.11	0	0.00	7.07	4	8,664	0.05%
2019/03/11	5	7.04	5	7.05	7.05	0	8,721	0.00%
2019/03/07	5	7.10	10	7.09	7.10	-5	9,001	-0.06%
2019/03/05	2	7.00	0.6	6.98	7.03	1.4	9,080	0.02%
2019/03/04	0	0.00	3	7.05	7.05	-3	9,150	-0.03%
2019/02/27	1	7.09	0	0.00	7.09	1	9,228	0.01%
2019/02/26	2	7.03	5	7.07	7.01	-3	9,258	-0.03%
2019/02/25	60	7.05	9	7.01	7.08	51	9,346	0.55%
2019/02/21	10	6.96	11	6.94	6.94	-1	9,283	-0.01%
2019/02/20	11	6.88	20	6.85	6.90	-9	9,222	-0.10%
2019/02/19	1	6.78	0	0.00	6.76	1	9,192	0.01%
2019/02/15	1	6.71	0	0.00	6.71	1	9,337	0.01%
2019/02/13	20	6.78	2	6.80	6.81	18	9,327	0.19%
2019/02/12	2	6.73	1	6.76	6.76	1	9,323	0.01%
2019/01/30	0	0.00	2.1	6.85	6.85	-2.1	9,401	-0.02%
2019/01/29	0	0.00	2	7.09	7.10	-2	9,179	-0.02%
2019/01/28	0	0.00	5	7.05	7.01	-5	9,123	-0.05%
2019/01/25	1	7.09	0	0.00	7.08	1	9,160	0.01%
2019/01/24	5	7.17	0	0.00	7.06	5	9,162	0.05%
2019/01/23	0	0.00	3	7.03	7.12	-3	9,194	-0.03%
2019/01/22	0	0.00	9	7.02	7.04	-9	9,194	-0.10%
2019/01/21	5	7.07	5	7.05	7.05	0	9,292	0.00%
2019/01/17	0	0.00	5	6.99	7.00	-5	9,624	-0.05%
2019/01/15	9.3	6.92	2	6.90	6.96	7.3	10,047	0.07%
2019/01/14	2	6.77	0	0.00	6.79	2	10,099	0.02%
2019/01/11	0.6	6.84	0	0.00	6.89	0.6	10,232	0.01%
2019/01/08	1	6.94	0	0.00	6.95	1	10,281	0.01%
2019/01/07	0	0.00	2	7.16	7.09	-2	10,323	-0.02%
2019/01/03	0	0.00	1	7.06	7.05	-1	10,897	-0.01%
2018/12/28	5	6.94	2	6.98	7.04	3	10,969	0.03%
2018/12/27	6	6.91	5	6.89	6.89	1	11,033	0.01%
2018/12/26	0.4	6.65	4	6.69	6.70	-3.6	11,062	-0.03%
2018/12/25	1	6.55	0	0.00	6.48	1	11,364	0.01%
2018/12/24	0	0.00	0.6	6.65	6.69	-0.6	11,319	-0.01%
2018/12/22	0	0.00	3	6.75	6.73	-3	11,196	-0.03%
2018/12/21	6	6.70	0	0.00	6.80	6	11,297	0.05%
2018/12/20	0	0.00	1	6.92	6.87	-1	11,011	-0.01%
2018/12/12	10	7.15	0	0.00	7.17	10	10,988	0.09%
2018/12/10	1	7.26	0	0.00	7.11	1	10,934	0.01%
2018/12/07	0	0.00	1	7.30	7.30	-1	10,875	-0.01%
2018/12/05	1	7.50	0	0.00	7.43	1	11,440	0.01%
2018/12/04	0.5	7.54	0	0.00	7.55	0.5	11,794	0.00%
2018/12/03	0	0.00	6	7.63	7.60	-6	11,877	-0.05%
2018/11/30	0	0.00	1	7.42	7.46	-1	11,793	-0.01%
2018/11/29	6	7.41	0	0.00	7.39	6	11,667	0.05%
2018/11/28	0	0.00	1	7.40	7.40	-1	11,550	-0.01%
2018/11/27	0	0.00	2	7.40	7.45	-2	11,455	-0.02%
2018/11/26	1.5	7.39	1	7.37	7.40	0.5	11,374	0.00%
2018/11/23	0	0.00	6	7.41	7.34	-6	11,474	-0.05%
2018/11/22	11	7.37	18	7.31	7.33	-7	11,384	-0.06%
2018/11/21	0	0.00	1	7.24	7.24	-1	11,270	-0.01%
2018/11/19	3	7.18	6	7.16	7.15	-3	11,173	-0.03%
2018/11/16	1.4	7.12	0	0.00	7.15	1.4	11,202	0.01%
2018/11/15	0	0.00	12	7.06	7.10	-12	11,186	-0.11%
2018/11/14	1.3	7.10	1	7.09	7.10	0.3	11,202	0.00%
2018/11/13	0.4	7.08	1	7.00	7.09	-0.6	11,245	-0.01%
2018/11/12	5	7.07	1	7.09	7.09	4	11,287	0.04%
2018/11/09	6.6	7.06	0	0.00	7.07	6.6	11,447	0.06%
2018/11/08	27	7.23	9	7.30	7.13	18	11,687	0.15%
2018/11/07	5	7.09	25.6	7.05	7.04	-20.6	11,643	-0.18%
2018/11/06	5	7.03	31	6.94	6.95	-26	11,855	-0.22%
2018/11/05	1	6.94	0	0.00	6.94	1	11,993	0.01%
2018/11/02	50	7.03	1	7.04	6.99	49	12,339	0.40%
2018/11/01	21	6.92	3	6.93	6.92	18	12,480	0.14%
2018/10/31	0	0.00	1	6.82	6.80	-1	12,840	-0.01%
2018/10/26	5	6.64	0	0.00	6.55	5	13,196	0.04%
2018/10/25	9	6.64	0	0.00	6.60	9	13,221	0.07%
2018/10/24	3	6.95	0	0.00	6.95	3	13,173	0.02%
2018/10/23	0.5	7.04	1	7.05	7.08	-0.5	13,239	0.00%
2018/10/22	1	7.05	0	0.00	6.95	1	13,146	0.01%
2018/10/19	0.5	7.04	1	6.92	7.04	-0.5	13,138	0.00%
2018/10/18	1	7.07	0	0.00	7.05	1	13,046	0.01%
2018/10/16	0	0.00	1	7.16	7.05	-1	13,141	-0.01%
2018/10/15	1	6.96	2	6.95	7.00	-1	13,152	-0.01%
2018/10/12	0.3	7.00	5	6.80	7.00	-4.7	13,076	-0.04%
2018/10/11	18	6.67	761	6.63	6.61	-743	12,800	-5.80%	大賣/鉅額交易
2018/10/09	2	7.20	0	0.00	7.20	2	12,305	0.02%
2018/10/08	1	7.18	0	0.00	7.27	1	12,223	0.01%
2018/10/05	2	7.18	56	7.16	7.15	-54	12,104	-0.45%
2018/10/04	0.3	7.23	200	7.16	7.23	-199.7	11,939	-1.67%	大賣/鉅額交易
2018/10/03	12.4	7.16	17	7.16	7.13	-4.6	11,871	-0.04%
2018/10/02	0	0.00	100	7.36	7.31	-100	11,714	-0.85%
2018/10/01	0.3	7.45	0	0.00	7.45	0.3	12,016	0.00%
2018/09/28	4	7.56	2	7.56	7.53	2	12,064	0.02%
2018/09/27	1	7.56	0	0.00	7.52	1	12,216	0.01%
2018/09/25	0	0.00	2	7.51	7.51	-2	12,652	-0.02%
2018/09/20	5	7.40	0	0.00	7.39	5	12,786	0.04%
2018/09/19	2	7.59	0	0.00	7.55	2	12,888	0.02%
2018/09/18	14	7.56	0	0.00	7.55	14	12,984	0.11%
2018/09/17	0	0.00	2	7.89	7.77	-2	12,986	-0.02%
2018/09/13	0	0.00	36	7.79	7.75	-36	13,361	-0.27%
2018/09/12	7	7.80	0	0.00	7.83	7	13,476	0.05%
2018/09/11	31	7.84	7	7.85	7.89	24	13,576	0.18%
2018/09/10	36	7.57	39	7.38	7.28	-3	13,606	-0.02%
2018/09/07	1	8.05	25	8.00	7.93	-24	14,714	-0.16%
2018/08/31	5	8.21	0	0.00	8.21	5	15,494	0.03%
2018/08/30	25	8.26	13	8.32	8.22	12	16,127	0.07%
2018/08/29	11	8.22	0	0.00	8.19	11	16,757	0.07%
2018/08/27	0.9	8.20	1	8.19	8.20	-0.2	17,409	0.00%
2018/08/22	12	8.19	0	0.00	8.19	12	17,862	0.07%
2018/08/20	6	8.20	6	8.18	8.16	0	18,585	0.00%
2018/08/17	1	8.25	11	8.20	8.20	-10	18,653	-0.05%
2018/08/16	13	8.20	4	8.19	8.13	9	18,692	0.05%
2018/08/15	5	8.30	2	8.26	8.25	3	19,092	0.02%
2018/08/14	206	8.46	0	0.00	8.53	206	18,960	1.09%	大買/鉅額交易
2018/08/13	11	8.40	13	8.51	8.45	-2	19,240	-0.01%
2018/08/10	10	8.79	15	8.82	8.73	-5	19,143	-0.03%
2018/08/09	13	8.98	0	0.00	8.91	13	19,047	0.07%
2018/08/08	10	9.33	10	9.29	9.20	0	18,889	0.00%
2018/08/07	17	9.14	13	9.19	9.24	4	18,865	0.02%
2018/08/06	13	9.06	20	9.06	9.03	-7	18,707	-0.04%
2018/08/03	7	8.79	0	0.00	8.84	7	18,590	0.04%
2018/08/01	4	9.01	2	8.96	8.95	2	19,057	0.01%
2018/07/30	0	0.00	6	8.91	8.80	-6	19,531	-0.03%
2018/07/27	0	0.00	10	8.69	8.68	-10	19,377	-0.05%
2018/07/25	0	0.00	5	8.70	8.67	-5	19,426	-0.03%
2018/07/23	0.6	8.61	4	8.70	8.66	-3.4	19,652	-0.02%
2018/07/20	0	0.00	10	8.63	8.64	-10	19,833	-0.05%
2018/07/19	5.4	8.56	2	8.65	8.58	3.4	20,017	0.02%
2018/07/18	10	8.74	1	8.65	8.65	9	20,852	0.04%
2018/07/16	0	0.00	6	8.67	8.66	-6	21,358	-0.03%
2018/07/13	1	8.74	1.4	8.71	8.70	-0.4	21,640	0.00%
2018/07/12	0	0.00	1	8.68	8.68	-1	21,896	0.00%
2018/07/11	2.5	8.70	0	0.00	8.64	2.5	22,267	0.01%
2018/07/10	1.5	8.73	1	8.95	8.72	0.5	22,788	0.00%
2018/07/09	10.5	8.69	12	8.78	8.90	-1.5	22,913	-0.01%
2018/07/05	3	8.56	0.5	8.35	8.35	2.5	22,983	0.01%
2018/07/04	10	8.95	10	8.98	8.95	0	23,252	0.00%
2018/07/03	103	9.03	1	8.98	8.95	102	23,874	0.43%	大買/鉅額交易
2018/07/02	1	9.15	1	9.25	9.15	0	23,928	0.00%
2018/06/28	1	9.05	0	0.00	9.00	1	23,748	0.00%
2018/06/27	16	9.24	0	0.00	9.15	16	23,673	0.07%
2018/06/26	4	9.25	10	9.21	9.22	-6	23,587	-0.03%
2018/06/25	1	9.35	5	9.38	9.34	-4	23,583	-0.02%
2018/06/22	7	9.41	0	0.00	9.33	7	23,784	0.03%
2018/06/20	14	9.83	0	0.00	9.75	14	23,820	0.06%
2018/06/19	4.7	9.83	2	9.84	9.81	2.7	23,979	0.01%
2018/06/15	42	9.91	29	9.89	9.80	13	23,618	0.06%
2018/06/14	0.3	9.67	1	9.72	9.67	-0.7	22,852	0.00%
2018/06/13	0	0.00	1	9.73	9.69	-1	23,541	0.00%
2018/06/12	4	9.78	10	9.72	9.73	-6	24,042	-0.02%
2018/06/11	2	9.72	1	9.71	9.72	1	25,466	0.00%
2018/06/08	31	9.71	11	9.75	9.65	20	25,771	0.08%
2018/06/07	13	9.71	6	9.77	9.63	7	25,368	0.03%
2018/06/06	11	9.83	23	9.83	9.80	-12	24,828	-0.05%
2018/06/05	13	9.64	9	9.57	9.73	4	24,236	0.02%
2018/06/04	3	9.47	20	9.47	9.50	-17	24,143	-0.07%
2018/06/01	10	9.40	26	9.39	9.33	-16	23,931	-0.07%
2018/05/31	1	9.32	6	9.32	9.33	-5	23,889	-0.02%
2018/05/30	5	9.21	70	9.20	9.23	-65	23,776	-0.27%
2018/05/29	1	9.39	24	9.40	9.41	-23	23,576	-0.10%
2018/05/28	16	9.21	17	9.31	9.31	-1	23,418	0.00%
2018/05/25	8	9.01	20	9.05	9.04	-12	22,963	-0.05%
2018/05/24	0	0.00	30	8.91	8.92	-30	22,904	-0.13%
2018/05/23	42	9.11	23.5	9.08	8.96	18.5	23,005	0.08%
2018/05/22	0	0.00	3	8.83	8.80	-3	22,527	-0.01%
2018/05/21	41	8.79	12	8.80	8.77	29	22,669	0.13%
2018/05/18	37	8.71	1	8.71	8.66	36	22,566	0.16%
2018/05/17	0	0.00	7.1	8.63	8.64	-7.1	22,655	-0.03%
2018/05/16	17	8.73	30.5	8.64	8.64	-13.5	22,841	-0.06%
2018/05/15	7	8.76	7	8.68	8.67	0	23,104	0.00%
2018/05/14	10	8.68	0	0.00	8.60	10	23,887	0.04%
2018/05/11	0	0.00	8	8.75	8.76	-8	24,032	-0.03%
2018/05/10	48	8.53	100	8.56	8.51	-52	24,054	-0.22%
2018/05/09	1	8.63	21	8.72	8.64	-20	24,470	-0.08%
2018/05/08	128	8.74	29	8.60	8.75	99	24,343	0.41%	大買/
2018/05/07	4	8.20	0	0.00	8.20	4	24,920	0.02%
2018/05/04	1	8.10	1.1	8.19	8.19	-0.1	25,256	0.00%
2018/05/02	0	0.00	7	8.26	8.23	-7	25,765	-0.03%
2018/04/30	1	8.18	0	0.00	8.20	1	26,080	0.00%
2018/04/27	32	8.15	0	0.00	8.05	32	26,331	0.12%
2018/04/26	0	0.00	100	8.00	8.00	-100	26,628	-0.38%
2018/04/25	21	8.15	2	8.15	8.20	19	26,705	0.07%
2018/04/24	19	8.05	16	8.02	8.06	3	27,133	0.01%
2018/04/23	16	8.69	4	8.61	8.50	12	27,430	0.04%
2018/04/20	9	8.89	12	8.91	8.89	-3	28,931	-0.01%
2018/04/19	11	8.93	5	9.04	9.04	6	28,878	0.02%
2018/04/18	18	8.95	3	8.88	8.84	15	28,886	0.05%
2018/04/17	9	8.80	3	8.76	8.80	6	28,693	0.02%
2018/04/16	29	8.87	0	0.00	8.75	29	28,441	0.10%
2018/04/13	10	9.09	0	0.00	9.05	10	28,272	0.04%
2018/04/12	40	9.26	0	0.00	9.20	40	28,053	0.14%
2018/04/11	30	9.40	2	9.45	9.35	28	27,954	0.10%
2018/04/10	14	9.21	11	9.22	9.22	3	28,046	0.01%
2018/04/09	26	9.65	21	9.48	9.46	5	27,708	0.02%
2018/04/03	1	9.96	0.3	9.95	9.92	0.7	26,999	0.00%
2018/03/31	7.3	10.05	0	0.00	10.00	7.3	26,994	0.03%
2018/03/30	0	0.00	2	10.10	10.15	-2	27,140	-0.01%
2018/03/29	0.6	10.00	1	10.10	10.05	-0.4	27,228	0.00%
2018/03/28	6	10.11	6	10.10	10.05	0	27,285	0.00%
2018/03/27	21	10.27	4.7	10.30	10.20	16.3	27,469	0.06%
2018/03/26	4	10.10	0	0.00	10.15	4	27,358	0.01%
2018/03/23	7	10.05	0	0.00	10.10	7	27,298	0.03%
2018/03/22	21	10.44	22	10.40	10.30	-1	27,279	0.00%
2018/03/21	11	10.35	3	10.35	10.30	8	27,103	0.03%
2018/03/20	16.4	10.38	6	10.45	10.35	10.4	27,130	0.04%
2018/03/19	16	10.30	21	10.30	10.35	-5	26,791	-0.02%
2018/03/16	7	10.67	6	10.55	10.60	1	26,265	0.00%
2018/03/15	13.4	10.27	25	10.33	10.60	-11.6	25,961	-0.04%
2018/03/14	2.4	9.93	11	10.02	10.15	-8.7	24,901	-0.03%
2018/03/13	5	9.89	0	0.00	9.90	5	26,175	0.02%
2018/03/12	5	9.98	4	9.88	9.88	1	26,392	0.00%
2018/03/09	13	9.91	0	0.00	9.91	13	26,654	0.05%
2018/03/08	0	0.00	3	9.98	10.05	-3	26,697	-0.01%
2018/03/07	0	0.00	11	9.88	9.87	-11	26,649	-0.04%
2018/03/06	5	9.91	0	0.00	9.88	5	27,383	0.02%
2018/03/02	2	9.94	12	9.95	9.94	-10	29,154	-0.03%
2018/03/01	6.3	9.97	18	9.98	10.00	-11.8	29,672	-0.04%
2018/02/27	0	0.00	5	10.05	10.05	-5	29,812	-0.02%
2018/02/26	5	10.00	0	0.00	9.98	5	30,146	0.02%
2018/02/23	21	10.08	8	10.11	10.00	13	30,385	0.04%
2018/02/22	2	10.05	13	10.00	10.05	-11	30,855	-0.04%
2018/02/21	6	10.17	0	0.00	10.10	6	31,707	0.02%
2018/02/12	11	10.09	7	10.00	10.05	4	32,517	0.01%
2018/02/09	2	9.86	1	9.64	9.87	1	34,076	0.00%
2018/02/08	3	9.99	0	0.00	9.95	3	34,785	0.01%
2018/02/07	4	9.95	2.5	9.91	9.87	1.5	34,968	0.00%
2018/02/06	7	9.93	3	9.72	9.62	4	35,483	0.01%
2018/02/05	3	10.27	125	10.30	10.40	-122	35,317	-0.35%	大賣/鉅額交易
2018/02/02	3	10.65	0	0.00	10.65	3	35,985	0.01%
2018/02/01	20	10.86	10	10.73	10.70	10	37,578	0.03%
2018/01/31	1	10.65	12	10.55	10.65	-11	38,486	-0.03%
2018/01/30	44	10.89	334	10.85	10.70	-290	39,457	-0.73%	大賣/鉅額交易
2018/01/29	204	10.75	1	10.70	10.80	203	39,080	0.52%	大買/鉅額交易
2018/01/26	0	0.00	19	10.55	10.55	-19	39,962	-0.05%
2018/01/25	3.9	10.55	50	10.80	10.55	-46.1	41,841	-0.11%
2018/01/24	0	0.00	11	10.60	10.65	-11	41,877	-0.03%
2018/01/23	11	10.50	4	10.58	10.45	7	41,915	0.02%
2018/01/22	2	10.75	5	10.67	10.65	-3	41,961	-0.01%
2018/01/19	0	0.00	28.1	10.49	10.50	-28.1	42,084	-0.07%
2018/01/18	15	10.57	6	10.61	10.40	9	42,059	0.02%
2018/01/17	44	10.76	56	10.76	10.70	-12	41,748	-0.03%
2018/01/16	104	10.59	19	10.68	10.90	85	40,989	0.21%	大買/
2018/01/15	0	0.00	14	10.20	10.20	-14	39,721	-0.04%
2018/01/12	0	0.00	13	10.08	10.10	-13	39,993	-0.03%
2018/01/10	8	10.10	0	0.00	9.97	8	41,120	0.02%
2018/01/09	4	9.95	10	9.98	10.10	-6	41,218	-0.01%
2018/01/08	2	10.25	0	0.00	10.10	2	41,096	0.00%
2018/01/05	1	10.20	0	0.00	10.20	1	41,723	0.00%
2018/01/04	0	0.00	1	10.30	10.25	-1	42,327	0.00%
2018/01/03	2	10.05	0	0.00	10.05	2	43,108	0.00%
2018/01/02	50	10.00	0	0.00	10.05	50	43,334	0.12%