彩晶 (6116)-凱基-中山券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股
1768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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/03	0	0.00	1	10.20	10.15	-1	7,906	-0.01%
2024/04/30	0	0.00	6	10.39	10.35	-6	8,423	-0.07%
2024/04/29	10	10.40	0	0.00	10.45	10	9,409	0.11%
2024/04/26	0	0.00	14	10.21	10.25	-14	9,423	-0.15%
2024/04/25	50	10.20	6	10.20	10.10	44	9,480	0.46%
2024/04/24	3	10.07	0	0.00	10.10	3	9,731	0.03%
2024/04/22	5	9.96	0	0.00	9.84	5	9,944	0.05%
2024/04/19	5	10.03	0	0.00	10.00	5	9,915	0.05%
2024/04/18	0	0.00	2	10.20	10.20	-2	9,852	-0.02%
2024/04/17	10	10.13	5	10.10	10.15	5	9,971	0.05%
2024/04/16	3.3	10.10	3	10.05	10.05	0.3	10,013	0.00%
2024/04/10	5	10.80	0	10.80	10.70	5	10,829	0.05%
2024/04/09	60	10.85	0	0.00	10.80	60	10,823	0.55%
2024/03/28	0	0.00	4	10.65	10.70	-4	11,280	-0.04%
2024/03/27	0	0.00	21	10.80	10.80	-21	11,460	-0.18%
2024/03/26	12	10.73	12	10.95	10.70	0	11,449	0.00%
2024/03/25	12	10.87	12	10.85	10.90	0	11,464	0.00%
2024/03/21	0	0.00	15	10.58	10.65	-15	11,401	-0.13%
2024/03/20	5	10.35	0	0.00	10.35	5	11,378	0.04%
2024/03/19	3	10.40	2	10.50	10.45	1	11,309	0.01%
2024/03/18	9	10.37	0	0.00	10.40	9	11,260	0.08%
2024/03/15	2	10.78	0	0.00	10.70	2	11,180	0.02%
2024/03/13	12	10.87	0	0.00	10.80	12	11,051	0.11%
2024/03/12	18	11.00	32.1	11.03	11.10	-14.1	11,019	-0.13%
2024/03/08	12.3	10.79	1	10.70	10.70	11.3	10,945	0.10%
2024/03/07	9	10.98	0	0.00	10.90	9	10,910	0.08%
2024/03/06	5	11.05	1	11.05	11.05	4	10,797	0.04%
2024/03/05	10	11.13	20	11.10	11.10	-10	10,729	-0.09%
2024/03/04	1	11.35	0	0.00	11.20	1	10,594	0.01%
2024/03/01	3	11.35	0	0.00	11.20	3	10,551	0.03%
2024/02/29	9	11.30	0	0.00	11.35	9	10,471	0.09%
2024/02/27	5	11.55	0	0.00	11.50	5	10,365	0.05%
2024/02/26	13	11.63	0	0.00	11.65	13	10,260	0.13%
2024/02/23	12	11.70	0	0.00	11.65	12	10,215	0.12%
2024/02/22	0	0.00	10	11.80	11.70	-10	10,192	-0.10%
2024/02/21	2	11.75	0	0.00	11.70	2	10,271	0.02%
2024/02/20	10	11.90	0	0.00	11.90	10	10,226	0.10%
2024/02/19	10	11.90	33	12.12	12.05	-23	10,216	-0.23%
2024/02/16	3	11.80	29.1	11.85	11.85	-26.1	10,159	-0.26%
2024/02/15	6	11.46	0	0.00	11.45	6	10,110	0.06%
2024/02/05	5	11.45	0	0.00	11.50	5	10,093	0.05%
2024/02/02	0	0.00	8	11.65	11.55	-8	10,043	-0.08%
2024/02/01	11	11.58	0	0.00	11.55	11	10,070	0.11%
2024/01/31	5	11.85	0	0.00	11.80	5	9,864	0.05%
2024/01/30	9	12.03	502	11.95	11.85	-493	9,798	-5.03%	大賣/鉅額交易
2024/01/29	11	12.05	400.2	12.11	12.00	-389.2	9,706	-4.01%	大賣/鉅額交易
2024/01/26	105	12.34	1	12.25	12.20	104	9,611	1.08%	大買/鉅額交易
2024/01/25	100	12.25	31	12.20	12.20	69	9,523	0.72%
2024/01/24	511.2	12.47	11	12.38	12.30	500.2	9,364	5.34%	大買/鉅額交易
2024/01/23	262	12.48	119	12.29	12.25	143	8,946	1.60%	大買/大賣/鉅額交易
2024/01/22	8	11.60	18	11.64	11.60	-10	7,923	-0.13%
2024/01/19	34	11.35	37	11.54	11.55	-3	7,796	-0.04%
2024/01/18	14	11.49	18	11.49	11.45	-4	7,637	-0.05%
2024/01/17	10	11.35	0	0.00	11.20	10	7,402	0.14%
2024/01/16	16	11.48	10	11.60	11.55	6	7,220	0.08%
2024/01/15	13	11.56	0	0.00	11.45	13	6,993	0.19%
2024/01/12	1	11.60	0	0.00	11.55	1	6,938	0.01%
2024/01/11	10	11.73	0	0.00	11.65	10	6,945	0.14%
2024/01/10	8	11.81	0	0.00	11.75	8	6,830	0.12%
2024/01/09	22	11.99	3	11.90	11.95	19	6,738	0.28%
2024/01/08	52	12.29	44	12.27	12.30	8	6,523	0.12%
2024/01/05	0	0.00	20	11.85	11.85	-20	5,901	-0.34%
2024/01/03	20	11.60	0	0.00	11.50	20	5,694	0.35%
2024/01/02	10.5	11.80	83	11.85	11.80	-72.5	5,632	-1.29%
2023/12/28	5	11.75	0	0.00	11.80	5	5,544	0.09%
2023/12/27	18	11.80	0	0.00	11.80	18	5,596	0.32%
2023/12/26	2	11.75	38	11.74	11.70	-36	5,475	-0.66%
2023/12/25	3	11.35	0	0.00	11.40	3	5,176	0.06%
2023/12/22	21	11.40	14	11.55	11.30	7	5,127	0.14%
2023/12/21	0	0.00	10	11.10	11.20	-10	4,955	-0.20%
2023/12/20	10	11.05	0	0.00	11.15	10	4,944	0.20%
2023/12/19	17	10.95	4	11.15	10.95	13	4,894	0.27%
2023/12/13	3	11.15	0	0.00	11.10	3	4,829	0.06%
2023/12/12	5	11.15	0	0.00	11.10	5	4,833	0.10%
2023/12/11	0.2	11.35	0	0.00	11.30	0.2	4,769	0.00%
2023/12/08	26	11.30	0	0.00	11.30	26	4,771	0.54%
2023/12/07	10	11.50	0	0.00	11.30	10	4,869	0.21%
2023/12/06	20	11.40	0	0.00	11.40	20	4,921	0.41%
2023/12/05	1	11.55	0	0.00	11.55	1	4,935	0.02%
2023/12/04	0	0.00	10	11.70	11.65	-10	4,964	-0.20%
2023/11/29	0	0.00	10	11.50	11.45	-10	5,045	-0.20%
2023/11/27	0	0.00	1	11.35	11.30	-1	5,073	-0.02%
2023/11/24	0	0.00	5	11.65	11.55	-5	5,078	-0.10%
2023/11/21	3	11.70	0	0.00	11.60	3	5,183	0.06%
2023/11/20	0	0.00	13	11.60	11.65	-13	5,219	-0.25%
2023/11/16	10	11.40	0	0.00	11.40	10	5,385	0.19%
2023/11/15	0	0.00	20	11.23	11.35	-20	5,442	-0.37%
2023/11/10	30	11.02	0	0.00	11.00	30	5,525	0.54%
2023/11/09	1	11.10	0.2	11.15	11.05	0.8	5,644	0.01%
2023/11/07	0	0.00	10	11.35	11.30	-10	5,956	-0.17%
2023/11/02	10	11.10	30	11.30	11.25	-20	6,505	-0.31%
2023/11/01	10	11.05	0	0.00	11.05	10	6,615	0.15%
2023/10/31	14	11.30	0	0.00	11.05	14	6,884	0.20%
2023/10/26	9	11.25	7	11.30	11.20	2	8,118	0.02%
2023/10/25	0	0.00	3	11.60	11.45	-3	8,468	-0.04%
2023/10/20	30	11.00	0.3	11.15	11.30	29.7	9,992	0.30%
2023/10/19	0	0.00	30	11.25	11.25	-30	10,138	-0.30%
2023/10/18	0	0.00	10	11.35	11.30	-10	10,533	-0.09%
2023/10/17	20	11.45	20	11.58	11.45	0	10,713	0.00%
2023/10/13	5	11.70	5	11.55	11.70	0	11,347	0.00%
2023/10/04	1	11.25	0	0.00	11.35	1	13,284	0.01%
2023/10/02	2	11.50	0	0.00	11.60	2	13,415	0.01%
2023/09/27	0	0.00	4	11.60	11.60	-4	13,910	-0.03%
2023/09/26	20	11.75	0	0.00	11.70	20	14,029	0.14%
2023/09/22	6	11.90	0	0.00	11.90	6	14,229	0.04%
2023/09/19	4	12.03	0	0.00	11.95	4	15,364	0.03%
2023/09/14	0	0.00	14	12.05	12.10	-14	16,916	-0.08%
2023/09/13	18	11.95	28	11.97	11.95	-10	18,521	-0.05%
2023/09/12	6	11.78	6	12.00	11.90	0	18,972	0.00%
2023/09/08	3	12.00	0	0.00	12.00	3	19,012	0.02%
2023/09/07	2	12.00	0	0.00	12.00	2	19,246	0.01%
2023/09/06	31	12.25	0	0.00	12.20	31	19,345	0.16%
2023/09/05	0	0.00	16	12.39	12.45	-16	19,376	-0.08%
2023/09/01	0	0.00	25	12.35	12.30	-25	19,855	-0.13%
2023/08/30	23	12.15	0	0.00	12.15	23	21,958	0.10%
2023/08/29	0	0.00	1	12.15	12.20	-1	22,038	0.00%
2023/08/28	11	12.26	0	0.00	12.10	11	22,028	0.05%
2023/08/25	10	12.10	0	0.00	12.20	10	21,927	0.05%
2023/08/24	0	0.00	14	12.19	12.25	-14	21,925	-0.06%
2023/08/23	12	12.16	0	0.00	12.15	12	21,968	0.05%
2023/08/22	8	12.36	21	12.40	12.15	-13	21,975	-0.06%
2023/08/18	10	12.20	0	0.00	12.10	10	21,676	0.05%
2023/08/17	33	12.01	14	12.10	12.10	19	21,588	0.09%
2023/08/16	10	12.10	0	0.00	12.10	10	21,534	0.05%
2023/08/15	11	12.59	0	0.00	12.45	11	21,389	0.05%
2023/08/14	13	12.56	4	12.43	12.40	9	21,301	0.04%
2023/08/11	12	12.93	2	12.85	12.80	10	21,179	0.05%
2023/08/10	18	13.21	0	0.00	13.10	18	20,977	0.09%
2023/08/09	15	13.68	0	0.00	13.60	15	20,687	0.07%
2023/08/08	32	13.77	11	13.99	13.75	21	20,557	0.10%
2023/08/07	4	13.79	3	13.90	13.75	1	20,470	0.00%
2023/08/04	5	13.55	10	13.90	13.95	-5	20,336	-0.02%
2023/08/02	24	13.89	17	13.81	13.75	7	20,127	0.03%
2023/08/01	0	0.00	9	14.11	14.10	-9	19,781	-0.05%
2023/07/31	16	14.00	19	14.06	13.90	-3	19,421	-0.02%
2023/07/28	20.7	13.80	5	13.80	13.90	15.7	18,955	0.08%
2023/07/27	47	13.99	90.2	13.90	13.90	-43.2	18,626	-0.23%
2023/07/26	26	13.53	20	13.70	13.50	6	17,608	0.03%
2023/07/25	4	13.31	0.6	13.40	13.40	3.4	17,412	0.02%
2023/07/24	10	13.40	15	13.60	13.35	-5	17,258	-0.03%
2023/07/21	10	13.35	0	0.00	13.60	10	17,146	0.06%
2023/07/20	4	13.63	0	0.00	13.65	4	16,793	0.02%
2023/07/19	21	13.74	0.6	13.55	13.55	20.4	16,669	0.12%
2023/07/18	11	13.95	40	14.03	13.95	-29	16,591	-0.17%
2023/07/17	50	13.96	24	14.03	14.20	26	16,395	0.16%
2023/07/14	6	13.70	6	13.65	13.65	0	15,825	0.00%
2023/07/13	2	13.90	69	13.76	13.75	-67	15,788	-0.42%
2023/07/12	11	13.31	12	13.50	13.25	-1	15,243	-0.01%
2023/07/11	0	0.00	20	13.46	13.45	-20	15,327	-0.13%
2023/07/10	0	0.00	10	13.20	13.05	-10	15,365	-0.07%
2023/07/07	10	13.05	0	0.00	13.05	10	15,357	0.07%
2023/07/06	11	13.47	43	13.65	13.40	-32	15,238	-0.21%
2023/07/05	15	13.37	12	13.43	13.35	3	14,800	0.02%
2023/07/04	0	0.00	17	13.44	13.50	-17	14,765	-0.12%
2023/07/03	5	13.30	20.5	13.37	13.30	-15.5	14,739	-0.11%
2023/06/30	14	13.16	13	13.25	13.15	1	14,749	0.01%
2023/06/29	15	13.15	44	13.32	13.25	-29	14,645	-0.20%
2023/06/28	24	12.92	11	13.04	12.90	13	14,363	0.09%
2023/06/27	47	13.21	2	12.90	12.90	45	14,242	0.32%
2023/06/26	84	13.82	13	13.77	13.60	71	13,768	0.52%
2023/06/21	39	14.02	31	14.14	14.05	8	13,412	0.06%
2023/06/20	36	13.57	0	0.00	13.60	36	12,759	0.28%
2023/06/19	82	13.99	58.1	13.89	13.95	23.9	12,358	0.19%
2023/06/16	3	13.35	38	13.42	13.45	-35	10,970	-0.32%
2023/06/15	22	13.13	2	13.10	13.20	20	10,558	0.19%
2023/06/14	3	13.32	5	13.35	13.30	-2	10,630	-0.02%
2023/06/13	6	13.40	22	13.39	13.45	-16	10,751	-0.15%
2023/06/12	19	13.05	20	13.24	13.15	-1	10,632	-0.01%
2023/06/09	4	13.14	40	13.06	13.10	-36	10,551	-0.34%
2023/06/08	26	13.18	24.2	13.08	13.00	1.8	10,657	0.02%
2023/06/07	25	13.41	8	13.40	13.40	17	10,697	0.16%
2023/06/06	68	13.49	37	13.47	13.25	31	10,694	0.29%
2023/06/05	42	12.89	102.3	13.40	13.55	-60.3	9,989	-0.60%	大賣/
2023/06/02	1	12.25	0	0.00	12.35	1	9,109	0.01%
2023/06/01	0	0.00	0.6	12.20	12.25	-0.6	10,228	-0.01%
2023/05/31	0	0.00	10	12.35	12.35	-10	11,352	-0.09%
2023/05/30	16	12.22	10	12.25	12.25	6	11,390	0.05%
2023/05/29	15	12.22	37	12.37	12.25	-22	11,490	-0.19%
2023/05/26	46	12.32	44	12.30	12.20	2	11,555	0.02%
2023/05/25	13	12.22	20	12.29	12.20	-7	11,682	-0.06%
2023/05/24	13	12.25	9	12.34	12.30	4	12,169	0.03%
2023/05/23	20	12.30	2	12.35	12.25	18	12,443	0.14%
2023/05/22	6	12.38	9	12.40	12.35	-3	13,045	-0.02%
2023/05/19	10	12.20	0.2	12.30	12.15	9.8	13,530	0.07%
2023/05/18	0	0.00	16	12.23	12.25	-16	14,128	-0.11%
2023/05/17	0	0.00	17	12.19	12.20	-17	14,227	-0.12%
2023/05/16	12	12.06	12	12.10	12.10	0	14,229	0.00%
2023/05/15	0	0.00	10	11.90	11.95	-10	14,334	-0.07%
2023/05/12	13	11.86	22	11.88	11.85	-9	14,600	-0.06%
2023/05/11	5	11.90	2	11.90	11.90	3	14,619	0.02%
2023/05/10	5	12.15	0	0.00	12.15	5	14,803	0.03%
2023/05/09	15	12.10	10	12.25	12.10	5	15,012	0.03%
2023/05/08	10	12.05	5	12.05	12.00	5	14,987	0.03%
2023/05/05	6	12.19	0	0.00	12.15	6	15,185	0.04%
2023/05/04	23	12.19	0	0.00	12.10	23	15,612	0.15%
2023/05/03	10	12.23	0	0.00	12.20	10	15,900	0.06%
2023/04/28	3.1	12.34	10	12.40	12.20	-6.9	16,852	-0.04%
2023/04/27	1	12.45	6	12.40	12.40	-5	16,738	-0.03%
2023/04/26	11	12.57	2	12.50	12.60	9	16,677	0.05%
2023/04/25	10	12.55	0	0.00	12.55	10	16,604	0.06%
2023/04/24	20	13.00	0	0.00	12.90	20	16,511	0.12%
2023/04/21	10	13.10	13	13.18	13.10	-3	16,496	-0.02%
2023/04/19	35	12.97	0	0.00	12.90	35	16,238	0.22%
2023/04/18	10	13.20	0	0.00	13.20	10	16,115	0.06%
2023/04/17	0	0.00	9	13.11	13.15	-9	15,961	-0.06%
2023/04/14	2	13.18	1	13.20	13.20	1	15,818	0.01%
2023/04/13	1	13.00	0	0.00	12.95	1	15,593	0.01%
2023/04/11	2	12.90	0	0.00	12.85	2	15,468	0.01%
2023/03/31	0	0.00	2	12.85	12.75	-2	15,231	-0.01%
2023/03/30	2	12.70	0	0.00	12.70	2	15,159	0.01%
2023/03/29	5	12.66	40	12.80	12.70	-35	15,152	-0.23%
2023/03/28	1.6	12.83	0	0.00	12.65	1.6	15,006	0.01%
2023/03/22	5	13.00	0	0.00	12.95	5	15,103	0.03%
2023/03/21	35	13.02	6	13.08	13.00	29	15,093	0.19%
2023/03/17	12	13.00	4	12.98	13.00	8	14,965	0.05%
2023/03/16	7	12.99	15.4	13.03	12.80	-8.4	14,812	-0.06%
2023/03/15	0	0.00	5	13.20	13.00	-5	14,649	-0.03%
2023/03/14	5.1	13.15	0	0.00	13.10	5.1	14,528	0.04%
2023/03/13	12	13.13	4	13.20	13.40	8	14,465	0.06%
2023/03/10	8	13.10	10	13.25	13.15	-2	14,305	-0.01%
2023/03/09	9	13.70	10	13.70	13.50	-1	13,996	-0.01%
2023/03/08	4	13.75	4	13.73	13.85	0	13,832	0.00%
2023/03/07	43.5	13.84	11	13.89	13.75	32.5	13,592	0.24%
2023/03/06	46.5	14.04	112	13.93	14.00	-65.5	13,323	-0.49%	大賣/
2023/03/03	109	13.55	40	13.48	13.50	69	12,114	0.57%	大買/
2023/03/02	4	12.70	0	0.00	12.55	4	11,006	0.04%
2023/03/01	4	12.64	6	12.69	12.65	-2	10,956	-0.02%
2023/02/24	3	12.90	34	12.85	12.80	-31	10,895	-0.28%
2023/02/23	18	12.87	9	12.95	12.85	9	10,795	0.08%
2023/02/22	3	13.08	6	13.34	13.10	-3	10,679	-0.03%
2023/02/21	0	0.00	2	13.45	13.35	-2	10,328	-0.02%
2023/02/20	37	13.29	22	13.43	13.40	15	10,178	0.15%
2023/02/17	9	13.03	20	13.01	13.05	-11	9,657	-0.11%
2023/02/16	1	12.75	11	12.70	12.95	-10	9,286	-0.11%
2023/02/15	0	0.00	2	12.20	12.15	-2	9,137	-0.02%
2023/02/14	2	12.10	3	12.05	12.10	-1	9,126	-0.01%
2023/02/13	1	11.90	0	0.00	11.85	1	9,179	0.01%
2023/02/10	17	12.11	6	12.40	12.05	11	9,102	0.12%
2023/02/09	0.1	12.50	0	0.00	12.50	0.1	8,868	0.00%
2023/02/08	3	12.35	6	12.60	12.60	-3	8,880	-0.03%
2023/02/07	10	12.55	0	0.00	12.35	10	8,632	0.12%
2023/02/06	0	0.00	13.3	12.63	12.50	-13.3	8,425	-0.16%
2023/02/03	2	12.60	1	12.80	12.80	1	8,448	0.01%
2023/02/02	5	12.85	11	12.80	12.85	-6	8,305	-0.07%
2023/02/01	0	0.00	17	12.55	12.50	-17	7,957	-0.21%
2023/01/31	47	12.21	35	12.56	12.10	12	7,857	0.15%
2023/01/30	1	11.90	13	11.92	11.90	-12	7,321	-0.16%
2023/01/13	0	0.00	0	11.45	11.35	0	7,203	0.00%
2023/01/12	0	0.00	0.8	11.55	11.45	-0.8	7,411	-0.01%
2023/01/11	0	0.00	4	11.61	11.60	-4	7,575	-0.05%
2023/01/10	0	0.00	3	11.50	11.50	-3	7,697	-0.04%
2023/01/09	0	0.00	4	11.50	11.55	-4	8,124	-0.05%
2023/01/06	0	0.00	8	11.49	11.50	-8	8,207	-0.10%
2023/01/04	1	11.30	0	0.00	11.30	1	8,490	0.01%
2022/12/29	0	0.00	2	11.30	11.25	-2	9,258	-0.02%
2022/12/27	0	0.00	23	11.20	11.15	-23	9,738	-0.24%
2022/12/26	0	0.00	1	11.10	11.10	-1	9,832	-0.01%
2022/12/23	0.1	11.00	0	0.00	11.10	0.1	10,070	0.00%
2022/12/22	0	0.00	1	11.00	11.00	-1	10,470	-0.01%
2022/12/21	24	10.97	0	0.00	10.75	24	10,575	0.23%
2022/12/20	3	10.95	0	0.00	10.80	3	10,641	0.03%
2022/12/19	0	0.00	5	11.10	11.10	-5	10,711	-0.05%
2022/12/16	9	10.99	0	0.00	10.85	9	10,702	0.08%
2022/12/14	1	11.10	0	0.00	11.15	1	10,916	0.01%
2022/12/12	0	0.00	0.6	11.11	11.10	-0.6	10,944	-0.01%
2022/12/09	0	0.00	0	11.30	11.35	0	11,023	0.00%
2022/12/01	0	0.00	7	11.50	11.65	-7	11,440	-0.06%
2022/11/25	0.1	11.50	0	0.00	11.45	0.1	11,729	0.00%
2022/11/18	3	11.65	2	11.65	11.65	1	12,060	0.01%
2022/11/17	5	11.55	0	0.00	11.60	5	12,132	0.04%
2022/11/16	0.7	11.99	0	0.00	11.80	0.7	12,208	0.01%
2022/11/15	2	12.00	0	0.00	12.05	2	12,511	0.02%
2022/11/14	3	12.00	28	11.95	11.95	-25	13,298	-0.19%
2022/11/11	0	0.00	28	11.95	12.00	-28	13,271	-0.21%
2022/11/09	6	11.84	2	11.85	11.85	4	13,137	0.03%
2022/11/08	25	11.80	0	0.00	11.75	25	13,131	0.19%
2022/11/02	2	11.75	2	11.75	11.75	0	13,516	0.00%
2022/11/01	2	11.75	2	11.70	11.70	0	13,567	0.00%
2022/10/28	7	11.25	7	11.60	11.25	0	13,650	0.00%
2022/10/26	5	11.61	0	0.00	11.55	5	14,004	0.04%
2022/10/25	3	11.65	20	11.60	11.60	-17	14,045	-0.12%
2022/10/24	20	11.75	0	0.00	11.60	20	14,263	0.14%
2022/10/21	2	11.80	2	12.05	11.65	0	14,234	0.00%
2022/10/20	20	11.90	25	12.11	12.20	-5	14,172	-0.04%
2022/10/17	25	12.10	5	12.16	12.10	20	13,717	0.15%
2022/10/14	6	11.96	13.1	11.99	12.05	-7.1	13,322	-0.05%
2022/10/13	3	12.10	4	11.66	11.50	-1	13,237	-0.01%
2022/10/12	2	12.10	1	12.15	11.95	1	13,120	0.01%
2022/10/11	1	11.85	20.1	11.94	11.95	-19.1	13,067	-0.15%
2022/10/07	3	12.17	8.1	12.15	12.25	-5.1	12,902	-0.04%
2022/10/06	6	12.07	1	12.10	12.20	5	12,761	0.04%
2022/10/05	4	12.21	6	11.73	11.75	-2	12,474	-0.02%
2022/10/04	3.1	11.36	3	11.50	11.35	0.1	12,116	0.00%
2022/10/03	11	11.35	11	11.27	11.35	0	12,128	0.00%
2022/09/30	8	11.45	8	11.34	11.50	0	12,296	0.00%
2022/09/29	0	0.00	3	11.28	11.25	-3	12,203	-0.02%
2022/09/28	3	10.50	1	10.65	10.50	2	12,222	0.02%
2022/09/27	0	0.00	2	10.98	11.00	-2	12,164	-0.02%
2022/09/26	5	10.84	6	11.12	10.65	-1	12,182	-0.01%
2022/09/23	3	11.10	3	11.40	11.25	0	12,345	0.00%
2022/09/22	20	11.25	5	11.35	11.10	15	12,346	0.12%
2022/09/20	4	11.90	2.2	11.95	11.85	1.8	12,127	0.02%
2022/09/16	1	12.35	3	12.32	12.35	-2	12,297	-0.02%
2022/09/15	21	12.37	24	12.35	12.35	-3	12,466	-0.02%
2022/09/13	3	12.15	3	12.18	12.15	0	12,862	0.00%
2022/09/12	2	12.10	2	12.28	12.10	0	13,147	0.00%
2022/09/08	4	12.15	20	12.23	12.25	-16	13,335	-0.12%
2022/09/07	1	11.65	3	11.80	11.80	-2	13,369	-0.01%
2022/09/06	0	0.00	12	11.76	11.80	-12	13,534	-0.09%
2022/09/05	0	0.00	3	12.00	12.00	-3	13,561	-0.02%
2022/09/02	2	11.90	2	11.95	11.95	0	13,521	0.00%
2022/09/01	42	12.10	0	0.00	12.00	42	13,473	0.31%
2022/08/31	1	12.00	4	11.85	11.95	-3	13,381	-0.02%
2022/08/30	52	11.85	57.1	11.80	11.80	-5.1	13,319	-0.04%
2022/08/29	5	11.30	0	0.00	11.45	5	13,279	0.04%
2022/08/26	0	0.00	7	11.64	11.65	-7	13,267	-0.05%
2022/08/25	30	11.55	30	11.45	11.45	0	13,235	0.00%
2022/08/24	34.1	11.45	24	11.44	11.50	10.1	13,451	0.08%
2022/08/23	0	0.00	3	11.35	11.35	-3	13,374	-0.02%
2022/08/22	5	11.66	3	11.82	11.65	2	13,237	0.02%
2022/08/19	72	11.51	95	11.85	12.10	-23	12,908	-0.18%
2022/08/18	2.6	11.04	0.2	11.15	11.15	2.4	12,202	0.02%
2022/08/17	20	10.95	24	11.21	11.25	-4	12,130	-0.03%
2022/08/16	0	0.00	5	10.84	10.80	-5	11,948	-0.04%
2022/08/12	2.1	10.50	3	10.37	10.50	-0.9	11,815	-0.01%
2022/08/11	0.4	10.45	10	10.50	10.45	-9.6	11,834	-0.08%
2022/08/10	0	0.00	0.3	10.20	10.20	-0.3	11,826	0.00%
2022/08/09	0	0.00	2	10.25	10.20	-2	11,817	-0.02%
2022/08/05	1	10.05	0	0.00	10.10	1	11,853	0.01%
2022/08/04	10	9.93	5	10.00	10.00	5	11,941	0.04%
2022/08/03	10	10.26	11	10.18	10.10	-1	11,891	-0.01%
2022/08/02	1	9.71	11	9.71	9.71	-10	11,474	-0.09%
2022/08/01	3	9.87	5	9.74	9.86	-2	11,598	-0.02%
2022/07/29	6.6	9.61	6	9.72	9.76	0.6	11,598	0.01%
2022/07/28	3	9.92	2	10.10	9.92	1	11,435	0.01%
2022/07/27	3.2	9.99	0	0.00	10.00	3.2	11,417	0.03%
2022/07/22	4	10.33	0	0.00	10.30	4	11,748	0.03%
2022/07/21	0	0.00	15	10.22	10.30	-15	12,041	-0.12%
2022/07/20	1	10.25	0	0.00	10.25	1	12,415	0.01%
2022/07/18	0	0.00	2	10.25	10.15	-2	13,027	-0.02%
2022/07/15	10.1	10.04	6	9.96	10.05	4.1	13,082	0.03%
2022/07/14	8	10.01	3	9.99	10.15	5	13,318	0.04%
2022/07/13	3	10.01	6	10.14	10.10	-3	13,388	-0.02%
2022/07/12	0	0.00	10	9.69	9.70	-10	13,356	-0.07%
2022/07/11	2	10.05	0	0.00	10.00	2	13,293	0.02%
2022/07/08	0	0.00	4	10.38	10.35	-4	13,265	-0.03%
2022/07/07	10	10.00	0	0.00	10.00	10	13,159	0.08%
2022/07/06	6	10.06	15	10.17	9.83	-9	13,198	-0.07%
2022/07/05	0	0.00	2	9.96	9.90	-2	13,024	-0.02%
2022/07/04	0	0.00	2	9.78	9.66	-2	13,030	-0.02%
2022/07/01	8	9.94	0	0.00	9.65	8	13,175	0.06%
2022/06/30	10	10.20	0	0.00	10.15	10	13,005	0.08%
2022/06/29	3	10.55	0	0.00	10.55	3	13,003	0.02%
2022/06/28	0	0.00	5	10.65	10.60	-5	13,086	-0.04%
2022/06/27	2	10.65	52	10.60	10.65	-50	13,089	-0.38%
2022/06/24	0	0.00	4	10.38	10.30	-4	13,110	-0.03%
2022/06/23	7	10.00	24	10.03	10.00	-17	13,199	-0.13%
2022/06/22	8	10.09	14	10.06	10.00	-6	12,990	-0.05%
2022/06/21	7	10.60	15	10.43	10.65	-8	12,619	-0.06%
2022/06/20	6	10.94	4	10.53	10.45	2	12,644	0.02%
2022/06/17	2.1	11.35	2.5	11.44	11.30	-0.4	12,419	0.00%
2022/06/16	16.1	11.83	16	12.16	11.75	0.1	12,305	0.00%
2022/06/15	2	13.10	0	0.00	13.05	2	12,223	0.02%
2022/06/14	0.1	13.00	2	13.00	13.05	-1.9	12,241	-0.02%
2022/06/13	5	13.15	0	0.00	13.10	5	12,501	0.04%
2022/06/10	4	13.35	4	13.30	13.35	0	12,786	0.00%
2022/06/09	0	0.00	1	13.45	13.40	-1	13,040	-0.01%
2022/06/08	0	0.00	5	13.20	13.20	-5	12,989	-0.04%
2022/06/07	0.1	13.15	3	13.23	13.20	-2.9	13,035	-0.02%
2022/06/06	2	12.95	2	13.05	13.05	0	13,019	0.00%
2022/06/02	6	12.90	20	12.93	12.90	-14	13,168	-0.11%
2022/06/01	41	12.95	17	12.76	12.95	24	13,306	0.18%
2022/05/31	2	12.60	22	12.50	12.50	-20	13,178	-0.15%
2022/05/30	13.8	12.51	0	0.00	12.50	13.8	13,192	0.10%
2022/05/27	15	12.46	6.2	12.57	12.50	8.8	13,158	0.07%
2022/05/26	3	12.37	4	12.50	12.40	-1	13,188	-0.01%
2022/05/25	2	12.25	19	12.21	12.20	-17	13,157	-0.13%
2022/05/24	4	12.24	0	0.00	12.20	4	13,375	0.03%
2022/05/23	0	0.00	1	12.35	12.40	-1	13,416	-0.01%
2022/05/20	10	12.35	1	12.35	12.40	9	13,588	0.07%
2022/05/19	2	12.55	0	0.00	12.55	2	13,777	0.01%
2022/05/18	14	12.83	13	12.85	12.85	1	13,778	0.01%
2022/05/16	8	12.44	9	12.23	12.45	-1	13,720	-0.01%
2022/05/13	6	12.30	6	12.27	12.25	0	13,833	0.00%
2022/05/12	2	12.23	4	12.33	12.20	-2	14,331	-0.01%
2022/05/11	2	12.30	5	12.34	12.25	-3	14,436	-0.02%
2022/05/10	1	12.45	2	12.55	12.50	-1	14,697	-0.01%
2022/05/09	3.1	12.49	0	0.00	12.40	3.1	15,443	0.02%
2022/05/06	2	13.00	25	13.05	13.05	-23	15,546	-0.15%
2022/05/05	5	13.35	7	13.53	13.35	-2	15,600	-0.01%
2022/05/04	2	13.25	3.7	13.39	13.25	-1.7	15,619	-0.01%
2022/05/03	2	13.45	21	13.40	13.40	-19	15,778	-0.12%
2022/04/29	5	13.15	5	13.38	13.15	0	15,867	0.00%
2022/04/28	8	13.36	7	13.26	13.35	1	16,121	0.01%
2022/04/27	3	12.90	15	12.56	12.90	-12	16,718	-0.07%
2022/04/26	21.1	12.96	4	12.99	13.05	17.1	16,485	0.10%
2022/04/25	22	13.16	4	13.40	13.00	18	16,194	0.11%
2022/04/22	28	13.79	7	13.83	13.60	21	15,926	0.13%
2022/04/21	8	13.99	4	14.23	13.90	4	15,811	0.03%
2022/04/20	12	14.03	8	14.00	14.30	4	15,724	0.03%
2022/04/19	2	13.95	2	14.05	13.95	0	15,608	0.00%
2022/04/18	7	13.84	3	13.95	13.85	4	15,731	0.03%
2022/04/15	7	14.07	10	14.09	14.05	-3	15,887	-0.02%
2022/04/14	10	14.31	9	14.33	14.25	1	16,090	0.01%
2022/04/13	48	14.39	0	0.00	14.40	48	16,402	0.29%
2022/04/12	3	13.82	15	14.00	14.10	-12	16,544	-0.07%
2022/04/11	12	14.24	3	14.65	14.15	9	16,647	0.05%
2022/04/08	0	0.00	2	14.75	14.75	-2	16,709	-0.01%
2022/04/07	8	14.85	6	14.85	14.70	2	17,386	0.01%
2022/04/06	3	15.23	2	15.25	15.15	1	17,352	0.01%
2022/04/01	10	15.23	0	0.00	15.35	10	17,900	0.06%
2022/03/31	3	15.50	20	15.50	15.45	-17	19,343	-0.09%
2022/03/30	24	15.60	0	0.00	15.60	24	19,430	0.12%
2022/03/29	16	15.55	8	15.64	15.55	8	19,615	0.04%
2022/03/28	2	15.60	0	0.00	15.70	2	19,812	0.01%
2022/03/24	12	16.11	0	0.00	16.10	12	20,766	0.06%
2022/03/23	0	0.00	2	16.20	16.20	-2	21,741	-0.01%
2022/03/22	3	16.02	2	16.10	16.15	1	22,014	0.00%
2022/03/21	10	16.00	0	0.00	16.05	10	22,347	0.04%
2022/03/18	4	16.20	3	16.45	16.10	1	22,421	0.00%
2022/03/17	15	16.42	6	16.48	16.40	9	22,359	0.04%
2022/03/16	29	16.49	27	16.29	16.15	2	22,504	0.01%
2022/03/15	2	16.45	6	16.37	16.40	-4	23,078	-0.02%
2022/03/14	6	16.21	6	16.23	16.30	0	23,355	0.00%
2022/03/11	3	15.97	3	15.85	15.85	0	23,983	0.00%
2022/03/10	1	15.95	4	15.93	15.95	-3	24,102	-0.01%
2022/03/09	6	15.73	3	15.82	15.70	3	24,333	0.01%
2022/03/08	6	15.78	5	15.69	15.60	1	24,432	0.00%
2022/03/07	9	15.67	2	15.65	15.75	7	24,529	0.03%
2022/03/03	11	16.35	10	16.20	16.20	1	24,982	0.00%
2022/03/02	2	16.10	2	16.20	16.20	0	25,613	0.00%
2022/02/25	9	15.79	7	15.76	15.85	2	25,828	0.01%
2022/02/24	7	15.69	37	15.90	15.65	-30	26,071	-0.12%
2022/02/23	0	0.00	2	16.13	16.05	-2	26,383	-0.01%
2022/02/22	18	16.05	4	16.25	16.05	14	27,804	0.05%
2022/02/21	19	16.37	32	16.10	16.45	-13	29,701	-0.04%
2022/02/18	3	16.07	7	16.24	16.25	-4	29,904	-0.01%
2022/02/17	0	0.00	8	16.30	16.30	-8	30,268	-0.03%
2022/02/16	5	16.14	3	16.38	16.30	2	30,499	0.01%
2022/02/15	6	16.17	0	0.00	16.05	6	30,853	0.02%
2022/02/14	8	16.22	8	16.08	16.20	0	31,207	0.00%
2022/02/11	10	16.99	12	17.03	17.00	-2	31,057	-0.01%
2022/02/10	35	17.70	27	17.42	17.55	8	31,333	0.03%
2022/02/09	4	17.63	53.1	17.41	17.70	-49.1	31,685	-0.16%
2022/02/08	6	16.83	25.6	16.81	16.85	-19.6	32,959	-0.06%
2022/02/07	5	16.15	1.1	16.34	16.60	3.9	33,037	0.01%
2022/01/26	1	16.05	1	16.05	16.05	0	33,463	0.00%
2022/01/25	6	16.06	4	16.26	16.00	2	33,890	0.01%
2022/01/24	7	16.36	8	16.43	16.45	-1	34,005	0.00%
2022/01/21	11.1	16.83	15.2	16.76	16.85	-4.1	34,378	-0.01%
2022/01/20	17	17.23	21	17.40	17.40	-4	36,213	-0.01%
2022/01/19	0	0.00	1	16.60	16.75	-1	35,509	0.00%
2022/01/18	7	16.66	2	16.85	16.70	5	35,499	0.01%
2022/01/17	0	0.00	10	16.60	16.70	-10	35,557	-0.03%
2022/01/14	21	16.25	6.6	16.21	16.45	14.4	35,805	0.04%
2022/01/13	6	16.63	2	16.80	16.60	4	35,823	0.01%
2022/01/12	4	16.75	11	16.77	16.75	-7	36,046	-0.02%
2022/01/11	10	17.15	5	16.96	16.95	5	36,378	0.01%
2022/01/10	7	16.98	16	16.88	17.00	-9	36,571	-0.02%
2022/01/07	16	16.51	0.2	16.55	16.55	15.8	36,644	0.04%
2022/01/06	10.1	16.93	3	17.10	16.90	7.1	36,878	0.02%
2022/01/05	3.4	17.39	62	17.25	17.30	-58.6	36,778	-0.16%
2022/01/04	23	17.67	7.4	17.91	17.65	15.6	36,928	0.04%
2022/01/03	19	17.81	1	18.05	17.75	18	36,955	0.05%
2021/12/30	6	18.13	2.7	18.20	18.10	3.4	36,797	0.01%
2021/12/29	4	17.83	5	17.72	17.80	-1	36,356	0.00%
2021/12/28	14	17.88	41	17.90	17.80	-27	36,662	-0.07%
2021/12/27	8	18.17	76	17.72	17.90	-68	36,600	-0.19%
2021/12/24	10	17.15	10	17.23	17.15	0	35,416	0.00%
2021/12/23	7	17.13	6	17.17	17.15	1	35,575	0.00%
2021/12/22	18	17.23	16	17.34	17.25	2	35,642	0.01%
2021/12/21	28	17.01	22	16.97	17.15	6	35,657	0.02%
2021/12/20	17	17.00	28	17.08	17.15	-11	35,737	-0.03%
2021/12/17	16	16.86	37	16.84	16.90	-21	35,475	-0.06%
2021/12/16	15	16.51	14	16.54	16.50	1	34,856	0.00%
2021/12/15	3	16.35	9	16.20	16.35	-6	34,964	-0.02%
2021/12/14	0	0.00	1	16.10	15.80	-1	34,836	0.00%
2021/12/13	15	16.20	10	16.27	16.10	5	34,785	0.01%
2021/12/10	13	16.24	14	16.19	16.15	-1	34,865	0.00%
2021/12/09	58.2	16.75	34	16.63	16.45	24.2	34,599	0.07%
2021/12/08	12	16.43	5	16.36	16.40	7	33,827	0.02%
2021/12/07	55	16.31	49	16.18	16.35	6	33,695	0.02%
2021/12/06	8	15.80	6.5	15.75	15.80	1.5	33,028	0.00%
2021/12/03	8	15.80	13	15.83	15.75	-5	33,168	-0.02%
2021/12/02	14	15.59	4	15.70	15.55	10	33,516	0.03%
2021/12/01	24	15.66	10	15.40	15.65	14	34,562	0.04%
2021/11/30	25.5	15.46	6	15.68	15.35	19.5	34,801	0.06%
2021/11/29	13	15.23	4	15.35	15.30	9	34,841	0.03%
2021/11/26	24.1	15.49	25	15.48	15.35	-0.9	35,024	0.00%
2021/11/25	10	16.03	7	16.05	16.05	3	34,955	0.01%
2021/11/24	2.1	16.08	11	16.05	16.15	-8.9	35,096	-0.03%
2021/11/23	26.1	16.20	24	16.21	16.10	2.1	35,572	0.01%
2021/11/22	10.1	16.37	11	16.36	16.20	-0.9	35,557	0.00%
2021/11/19	25	16.31	54	16.39	16.25	-29	35,949	-0.08%
2021/11/18	50.9	15.95	71.9	15.89	15.95	-21	35,535	-0.06%
2021/11/17	4	15.10	2	15.20	15.15	2	33,954	0.01%
2021/11/16	30.2	14.81	33	14.77	14.80	-2.9	34,161	-0.01%
2021/11/15	4	15.18	16	15.19	15.15	-12	34,204	-0.04%
2021/11/12	4.1	14.94	10	14.96	15.15	-5.9	34,360	-0.02%
2021/11/11	8	14.85	2	14.85	14.65	6	34,336	0.02%
2021/11/10	37	14.93	6	14.95	14.85	31	34,415	0.09%
2021/11/09	30	15.13	5	15.25	15.10	25	34,858	0.07%
2021/11/08	12	15.32	39	15.44	15.45	-27	34,649	-0.08%
2021/11/05	80.1	15.33	25	15.32	15.30	55.1	34,789	0.16%
2021/11/04	8	14.40	12	14.41	14.45	-4	33,372	-0.01%
2021/11/03	2	14.50	42	14.42	14.50	-40	35,004	-0.11%
2021/11/02	21	14.26	25	14.23	14.10	-4	35,159	-0.01%
2021/11/01	8	14.10	6	14.27	14.05	2	37,604	0.01%
2021/10/29	12	14.12	20	14.14	14.10	-8	41,173	-0.02%
2021/10/28	73	14.47	26	14.19	14.00	47	41,266	0.11%
2021/10/27	10	13.65	2	13.70	13.70	8	39,546	0.02%
2021/10/26	1.1	13.60	2	13.60	13.55	-0.9	40,008	0.00%
2021/10/25	3	13.50	3	13.48	13.65	0	40,438	0.00%
2021/10/22	24	13.45	17	13.53	13.40	7	41,792	0.02%
2021/10/21	10	13.81	9	13.60	13.80	1	42,031	0.00%
2021/10/20	27	13.88	12	13.76	13.65	15	42,833	0.04%
2021/10/19	2	13.50	5	13.86	13.85	-3	43,495	-0.01%
2021/10/18	8	13.41	10	13.39	13.40	-2	44,455	0.00%
2021/10/15	19	13.77	5	13.91	13.65	14	45,881	0.03%
2021/10/14	19.3	13.61	8	13.76	13.65	11.3	46,426	0.02%
2021/10/13	1	13.70	1	13.85	13.65	0	46,879	0.00%
2021/10/12	16	14.02	4	14.00	13.90	12	47,690	0.03%
2021/10/08	30	14.86	10	15.04	14.70	20	48,467	0.04%
2021/10/07	14	14.75	5	14.72	14.75	9	50,686	0.02%
2021/10/06	6	14.67	3	14.67	14.50	3	52,061	0.01%
2021/10/05	11	13.90	37	14.60	14.70	-26	53,002	-0.05%
2021/10/04	23.3	14.19	25	14.25	14.00	-1.7	55,702	0.00%
2021/10/01	21	15.01	13	15.11	14.70	8	63,252	0.01%
2021/09/30	18	15.32	8	15.50	15.20	10	63,846	0.02%
2021/09/29	14	15.29	14	15.34	15.30	0	64,336	0.00%
2021/09/28	12	15.50	11	15.70	15.45	1	65,706	0.00%
2021/09/27	18	15.89	28	15.71	15.95	-10	69,028	-0.01%
2021/09/24	17	15.51	21	15.47	15.55	-4	69,663	-0.01%
2021/09/23	12	14.95	4	15.05	15.25	8	70,495	0.01%
2021/09/22	9.3	14.74	12	14.79	14.75	-2.7	72,021	0.00%
2021/09/17	2	15.25	16	15.20	15.35	-14	73,524	-0.02%
2021/09/16	10	15.23	10	15.33	15.15	0	75,175	0.00%
2021/09/15	30	15.44	35	15.45	15.35	-5	76,813	-0.01%
2021/09/14	5	15.47	11	15.60	15.45	-6	79,008	-0.01%
2021/09/13	8	15.55	6	15.63	15.70	2	81,024	0.00%
2021/09/10	11	15.70	8	15.58	15.70	3	83,880	0.00%
2021/09/09	10	15.35	5	15.25	15.40	5	89,987	0.01%
2021/09/08	13	15.33	50	15.37	15.30	-37	93,439	-0.04%
2021/09/07	27	15.65	10	15.59	15.75	17	96,669	0.02%
2021/09/06	28	15.33	230.1	15.01	15.30	-202.1	97,950	-0.21%	大賣/鉅額交易
2021/09/03	13	15.91	59	15.73	15.75	-46	99,545	-0.05%
2021/09/02	11	16.08	5	16.16	16.00	6	101,778	0.01%
2021/09/01	2	16.40	6	16.43	16.40	-4	104,264	0.00%
2021/08/31	10	16.13	12	16.10	16.10	-2	106,530	0.00%
2021/08/30	14	16.55	19	16.54	16.40	-5	112,518	0.00%
2021/08/27	52	16.82	49	16.67	16.65	3	116,763	0.00%
2021/08/26	15	16.58	9	16.58	16.50	6	121,604	0.00%
2021/08/25	54	16.68	40	16.52	16.50	14	126,585	0.01%
2021/08/24	293	16.37	38	16.50	16.20	255	134,023	0.19%	大買/鉅額交易
2021/08/23	63	17.10	13	17.03	17.15	50	139,189	0.04%
2021/08/20	7	17.61	10	17.50	17.35	-3	142,840	0.00%
2021/08/19	23.6	18.27	5	18.18	18.00	18.6	144,936	0.01%
2021/08/18	16	18.62	0	0.00	18.75	16	147,518	0.01%
2021/08/17	4	18.50	9	18.38	18.20	-5	152,240	0.00%
2021/08/16	25	18.24	12	18.44	18.20	13	156,138	0.01%
2021/08/13	31	18.94	19	18.77	18.60	12	159,363	0.01%
2021/08/12	14	19.11	4	19.18	19.10	10	163,069	0.01%
2021/08/11	104	19.58	107	19.00	19.10	-3	166,411	0.00%	大買/大賣/
2021/08/10	30	19.55	10	19.48	19.15	20	166,244	0.01%
2021/08/09	67	19.86	23	20.03	19.65	44	169,040	0.03%
2021/08/06	17	20.63	26	20.53	20.65	-9	168,295	-0.01%
2021/08/05	101.1	21.07	53.6	21.23	20.75	47.5	169,316	0.03%	大買/
2021/08/04	25.6	20.62	152	21.09	21.55	-126.4	167,750	-0.08%	大賣/鉅額交易
2021/08/03	5	19.57	7	19.61	19.60	-2	165,072	0.00%
2021/08/02	10	19.25	22.1	19.09	19.50	-12.1	165,346	-0.01%
2021/07/30	21	19.32	43	19.34	18.95	-22	166,213	-0.01%
2021/07/29	8	19.13	18	19.17	19.20	-10	167,520	-0.01%
2021/07/28	163	19.24	105	19.31	19.10	58	168,461	0.03%	大買/大賣/
2021/07/27	26	19.71	11	20.08	19.50	15	167,817	0.01%
2021/07/26	42	20.38	47	20.37	20.15	-5	168,991	0.00%
2021/07/23	32.1	19.53	36	19.57	19.90	-3.9	174,829	0.00%
2021/07/22	71	19.65	78	19.50	19.25	-7	181,060	0.00%
2021/07/21	120	19.17	269	19.07	18.90	-149	185,351	-0.08%	大買/大賣/鉅額交易
2021/07/20	52	20.08	13.6	20.07	19.95	38.4	188,577	0.02%
2021/07/19	32	20.29	57	20.25	20.35	-25	195,515	-0.01%
2021/07/16	30	21.04	2	20.93	20.70	28	204,728	0.01%
2021/07/15	63	21.06	76	20.91	21.10	-13	207,969	-0.01%
2021/07/14	66	21.38	93	21.40	20.85	-27	209,517	-0.01%
2021/07/13	100.1	22.41	107	22.37	22.30	-6.9	210,191	0.00%	大賣/
2021/07/12	29	22.23	46	22.36	22.15	-17	210,295	-0.01%
2021/07/09	168.4	22.62	60	22.51	22.40	108.4	211,543	0.05%	大買/鉅額交易
2021/07/08	280	23.24	332	23.62	22.95	-52	213,078	-0.02%	大買/大賣/
2021/07/07	11	22.13	36	22.33	21.90	-25	211,524	-0.01%
2021/07/06	58	22.24	33.2	22.42	22.15	24.8	213,873	0.01%
2021/07/05	95	22.65	112	22.63	22.65	-17	216,773	-0.01%	大賣/
2021/07/02	146	22.78	219	22.82	22.80	-73	217,536	-0.03%	大買/大賣/
2021/07/01	54	22.11	12	22.09	21.90	42	217,824	0.02%
2021/06/30	54	21.98	67	22.03	22.10	-13	219,200	-0.01%
2021/06/29	290	22.91	256	22.16	22.00	34	220,106	0.02%	大買/大賣/
2021/06/28	58	22.78	132	22.73	23.00	-74	220,859	-0.03%	大賣/
2021/06/25	104	22.73	118.1	22.69	22.45	-14.1	226,567	-0.01%	大買/大賣/
2021/06/24	46	22.62	54	22.68	22.50	-8	229,600	0.00%
2021/06/23	180	22.69	151	22.60	22.75	29	230,016	0.01%	大買/大賣/
2021/06/22	55	22.55	99	22.72	22.05	-44	229,370	-0.02%
2021/06/21	171	22.44	179.2	22.42	22.40	-8.2	229,444	0.00%	大買/大賣/
2021/06/18	377	22.97	308.1	22.78	22.30	68.9	228,884	0.03%	大買/大賣/
2021/06/17	164	21.20	140.1	21.77	22.15	23.9	224,245	0.01%	大買/大賣/
2021/06/16	144.7	20.86	491.3	20.97	20.15	-346.6	221,465	-0.16%	大買/大賣/鉅額交易
2021/06/15	44.1	22.09	53	22.30	21.90	-8.9	218,620	0.00%
2021/06/11	484	22.36	108	22.25	22.75	376	216,927	0.17%	大買/大賣/鉅額交易
2021/06/10	177.3	21.93	120	22.01	21.85	57.3	214,422	0.03%	大買/大賣/
2021/06/09	252.2	23.37	207	22.88	22.40	45.2	211,901	0.02%	大買/大賣/
2021/06/08	129.1	23.93	456	23.87	23.50	-326.9	209,416	-0.16%	大買/大賣/鉅額交易
2021/06/07	308.1	24.87	265.1	25.14	24.20	43	207,357	0.02%	大買/大賣/
2021/06/04	285	24.69	232	24.59	24.60	53	201,513	0.03%	大買/大賣/
2021/06/03	280	24.22	246.1	24.21	24.30	33.9	197,393	0.02%	大買/大賣/
2021/06/02	198.8	24.46	84.1	24.05	23.90	114.7	192,372	0.06%	大買/鉅額交易
2021/06/01	451	24.32	442	24.22	24.05	9	187,830	0.00%	大買/大賣/
2021/05/31	153	22.27	239.2	23.04	23.40	-86.2	180,490	-0.05%	大買/大賣/
2021/05/28	219	21.07	478.9	21.08	21.30	-259.9	175,194	-0.15%	大買/大賣/鉅額交易
2021/05/27	423.1	20.20	264	20.29	20.20	159.1	172,741	0.09%	大買/大賣/鉅額交易
2021/05/26	182	20.84	73	20.55	20.20	109	171,745	0.06%	大買/鉅額交易
2021/05/25	404	21.01	542.2	20.59	20.80	-138.2	172,667	-0.08%	大買/大賣/鉅額交易
2021/05/24	187.2	19.54	1,206.5	19.22	19.70	-1,019.3	171,172	-0.60%	大買/大賣/鉅額交易
2021/05/21	512	19.51	1,238	19.42	19.20	-726	168,330	-0.43%	大買/大賣/鉅額交易
2021/05/20	602.1	19.43	2,128	19.05	18.80	-1,525.9	166,761	-0.92%	大買/大賣/鉅額交易
2021/05/19	296	19.03	169.6	19.27	19.65	126.4	164,667	0.08%	大買/大賣/鉅額交易
2021/05/18	28	17.31	45	17.86	17.90	-17	162,294	-0.01%
2021/05/17	185	17.23	264.1	17.04	16.30	-79	163,142	-0.05%	大買/大賣/
2021/05/14	52	18.08	45	17.91	17.95	7	160,995	0.00%
2021/05/13	76.5	17.48	996	17.41	17.75	-919.5	163,731	-0.56%	大賣/鉅額交易
2021/05/12	78.3	19.24	66	19.05	18.60	12.3	166,531	0.01%
2021/05/11	71.1	20.79	68.1	20.95	20.65	3	166,352	0.00%
2021/05/10	40	23.03	34.4	22.90	22.90	5.6	166,427	0.00%
2021/05/07	48	22.55	109.5	21.80	23.40	-61.5	166,980	-0.04%	大賣/
2021/05/06	90.3	22.61	42	21.81	21.30	48.3	166,794	0.03%
2021/05/05	116	23.95	70	23.51	23.50	46	166,123	0.03%	大買/
2021/05/04	43	23.85	60	24.07	23.65	-17	166,468	-0.01%
2021/05/03	154.1	26.68	135.5	26.74	26.25	18.6	166,838	0.01%	大買/大賣/
2021/04/29	373.2	29.48	206.7	29.32	29.15	166.5	165,710	0.10%	大買/大賣/鉅額交易
2021/04/28	294.2	28.18	399.9	28.20	28.85	-105.7	160,333	-0.07%	大買/大賣/鉅額交易
2021/04/27	295	25.97	436	25.98	26.25	-141	154,945	-0.09%	大買/大賣/鉅額交易
2021/04/26	162.1	24.21	121.8	24.23	24.20	40.3	150,596	0.03%	大買/大賣/
2021/04/23	211.1	23.00	379	23.80	23.95	-167.9	146,878	-0.11%	大買/大賣/鉅額交易
2021/04/22	496	22.15	427.9	22.65	22.50	68.1	140,627	0.05%	大買/大賣/
2021/04/21	53	20.38	225.3	20.54	21.15	-172.3	131,819	-0.13%	大賣/鉅額交易
2021/04/20	107	18.77	60.5	19.00	19.25	46.5	130,292	0.04%	大買/
2021/04/19	291	18.91	111.4	18.94	18.90	179.6	129,559	0.14%	大買/大賣/鉅額交易
2021/04/16	22	18.37	91	18.35	18.60	-69	127,514	-0.05%
2021/04/15	67.8	18.27	41	18.39	18.20	26.8	126,478	0.02%
2021/04/14	164	17.98	181.3	17.85	18.30	-17.3	124,728	-0.01%	大買/大賣/
2021/04/13	148	18.93	124	18.88	18.55	24	121,260	0.02%	大買/大賣/
2021/04/12	37	18.30	100.9	18.71	18.85	-63.9	115,421	-0.06%
2021/04/09	146	16.97	78.1	17.11	17.15	67.9	112,717	0.06%	大買/
2021/04/08	67	16.45	63.2	16.43	16.50	3.8	110,854	0.00%
2021/04/07	190	16.14	159	16.11	16.40	31	109,735	0.03%	大買/大賣/
2021/04/06	48	15.79	62	15.94	15.65	-14	108,193	-0.01%
2021/04/01	72	15.56	151	15.54	15.70	-79	107,678	-0.07%	大賣/
2021/03/31	76	15.56	93.1	15.52	15.40	-17.1	106,907	-0.02%
2021/03/30	428.1	15.35	458	15.37	15.65	-29.9	105,416	-0.03%	大買/大賣/
2021/03/29	50	14.45	259.1	14.95	15.15	-209.1	98,553	-0.21%	大賣/鉅額交易
2021/03/26	46	13.82	100	13.82	13.80	-54	95,196	-0.06%
2021/03/25	51	13.70	46	13.53	13.45	5	94,588	0.01%
2021/03/24	178	13.46	151	13.52	13.65	27	93,874	0.03%	大買/大賣/
2021/03/23	103	13.47	155	13.45	13.20	-52	92,716	-0.06%	大買/大賣/
2021/03/22	47	13.11	55.7	13.14	13.25	-8.7	91,335	-0.01%
2021/03/19	11.5	12.59	0	0.00	12.70	11.5	91,556	0.01%
2021/03/18	222	12.89	10	12.88	12.85	212	94,542	0.22%	大買/鉅額交易
2021/03/17	36	12.78	1	12.80	12.75	35	96,454	0.04%
2021/03/16	3	12.77	201	12.75	12.70	-198	99,621	-0.20%	大賣/鉅額交易
2021/03/15	9	12.68	4	12.78	12.65	5	102,359	0.00%
2021/03/12	20	12.83	18	12.92	12.80	2	104,727	0.00%
2021/03/11	18	12.85	19	12.88	12.85	-1	111,263	0.00%
2021/03/10	0	0.00	191	12.64	12.60	-191	117,133	-0.16%	大賣/鉅額交易
2021/03/09	0	0.00	95.7	12.20	12.35	-95.7	119,843	-0.08%
2021/03/08	30	12.27	10	12.41	12.20	20	123,503	0.02%
2021/03/05	257	12.34	11.1	12.32	12.25	245.9	128,008	0.19%	大買/鉅額交易
2021/03/04	51	12.64	49	12.73	12.60	2	129,789	0.00%
2021/03/03	15	12.62	20	12.65	12.90	-5	129,956	0.00%
2021/03/02	92	12.96	714	13.01	12.65	-622	129,753	-0.48%	大賣/鉅額交易
2021/02/26	108	13.33	122	13.31	13.20	-14	129,022	-0.01%	大買/大賣/
2021/02/25	163	13.75	150	13.90	13.70	13	127,918	0.01%	大買/大賣/
2021/02/24	174	13.62	82	13.62	13.40	92	124,477	0.07%	大買/
2021/02/23	601	13.34	83.3	13.30	13.40	517.7	121,039	0.43%	大買/鉅額交易
2021/02/22	182	13.28	76.7	13.28	13.25	105.3	120,120	0.09%	大買/鉅額交易
2021/02/19	416	13.10	161.4	13.03	13.00	254.6	118,117	0.22%	大買/大賣/鉅額交易
2021/02/18	87	12.70	53	12.67	12.75	34	116,023	0.03%
2021/02/17	45	12.77	63	12.80	12.75	-18	115,120	-0.02%
2021/02/05	26	13.01	1,826	13.12	12.85	-1,800	114,076	-1.58%	大賣/鉅額交易
2021/02/04	121	13.12	75	13.08	13.00	46	113,295	0.04%	大買/
2021/02/03	111	12.71	358	12.89	13.05	-247	110,178	-0.22%	大買/大賣/鉅額交易
2021/02/02	107	12.41	82	12.43	12.40	25	106,475	0.02%	大買/
2021/02/01	1,896	12.40	1,565	12.30	12.30	331	105,949	0.31%	大買/大賣/鉅額交易
2021/01/29	26	12.11	207.6	12.06	12.10	-181.6	107,088	-0.17%	大賣/鉅額交易
2021/01/28	29	11.74	4	11.75	11.85	25	106,842	0.02%
2021/01/27	40	12.26	23	12.34	12.10	17	107,419	0.02%
2021/01/26	13	12.63	78	12.71	12.45	-65	107,066	-0.06%
2021/01/25	780	12.53	10	12.61	12.60	770	105,774	0.73%	大買/鉅額交易
2021/01/22	808	12.35	28	12.30	12.40	780	105,871	0.74%	大買/鉅額交易
2021/01/21	27	12.34	1,734	12.10	12.20	-1,707	107,119	-1.59%	大賣/鉅額交易
2021/01/20	1,804	12.37	77	12.17	11.95	1,727	107,216	1.61%	大買/鉅額交易
2021/01/19	0	12.30	1,685	12.19	12.40	-1,685	108,780	-1.55%	大賣/鉅額交易
2021/01/18	354	12.16	11	12.11	12.10	343	112,161	0.31%	大買/鉅額交易
2021/01/15	1,240	12.55	53	12.49	12.35	1,187	111,455	1.06%	大買/鉅額交易
2021/01/14	28.5	12.75	809	12.68	12.70	-780.5	110,046	-0.71%	大賣/鉅額交易
2021/01/13	206	12.75	340	12.63	12.60	-134	109,478	-0.12%	大買/大賣/鉅額交易
2021/01/12	864	12.51	46	12.50	12.10	818	106,865	0.77%	大買/鉅額交易
2021/01/11	139	12.23	14	12.30	12.35	125	105,194	0.12%	大買/鉅額交易
2021/01/08	19	11.84	96	11.81	11.95	-77	104,587	-0.07%
2021/01/07	67	12.13	26.1	12.11	12.05	40.9	104,360	0.04%
2021/01/06	73	11.75	75	11.82	11.80	-2	104,398	0.00%
2021/01/05	21.5	12.08	44.5	12.01	12.15	-23	103,615	-0.02%
2021/01/04	23	12.32	6	12.39	12.35	17	103,539	0.02%
2020/12/31	139	12.33	179.1	12.19	12.30	-40.1	103,244	-0.04%	大買/大賣/
2020/12/30	62	12.87	33	12.82	12.80	29	102,074	0.03%
2020/12/29	176	13.49	54	13.30	13.25	122	101,536	0.12%	大買/鉅額交易
2020/12/28	74	13.06	91.4	13.07	13.15	-17.4	100,354	-0.02%
2020/12/25	3	12.75	30	12.89	12.80	-27	98,475	-0.03%
2020/12/24	31	12.62	81	12.71	12.60	-50	97,383	-0.05%
2020/12/23	45	12.42	23	12.30	12.35	22	96,554	0.02%
2020/12/22	105	12.69	31	12.51	12.35	74	96,480	0.08%	大買/
2020/12/21	31	12.44	135	12.24	12.55	-104	95,975	-0.11%	大賣/鉅額交易
2020/12/18	25	12.68	1,582	12.77	12.60	-1,557	94,785	-1.64%	大賣/鉅額交易
2020/12/17	75	12.92	47	12.86	12.95	28	94,170	0.03%
2020/12/16	148	12.81	33	12.83	12.85	115	93,799	0.12%	大買/鉅額交易
2020/12/15	337	12.94	1,518	13.02	12.65	-1,181	92,965	-1.27%	大買/大賣/鉅額交易
2020/12/14	84	13.50	60.4	13.48	13.20	23.6	91,334	0.03%
2020/12/11	130	13.04	843	13.00	12.95	-713	88,457	-0.81%	大買/大賣/鉅額交易
2020/12/10	120.5	13.34	245	13.17	13.25	-124.5	86,829	-0.14%	大買/大賣/鉅額交易
2020/12/09	246	13.09	334	12.95	13.20	-88	84,724	-0.10%	大買/大賣/
2020/12/08	1,122	12.81	94	12.88	12.80	1,028	87,771	1.17%	大買/鉅額交易
2020/12/07	365	12.86	409	13.21	12.60	-44	89,206	-0.05%	大買/大賣/
2020/12/04	368	12.18	197.1	12.12	12.50	170.9	83,370	0.20%	大買/大賣/鉅額交易
2020/12/03	702	11.64	84	11.53	11.45	618	77,395	0.80%	大買/鉅額交易
2020/12/02	672	11.23	294	11.27	11.50	378	75,026	0.50%	大買/大賣/鉅額交易
2020/12/01	197	10.62	200.2	10.60	10.80	-3.2	73,886	0.00%	大買/大賣/
2020/11/30	346	10.13	210.4	10.02	10.05	135.6	72,835	0.19%	大買/大賣/鉅額交易
2020/11/27	295.3	9.94	69.5	9.84	9.83	225.8	70,966	0.32%	大買/鉅額交易
2020/11/26	63	9.72	109	9.73	9.74	-46	70,438	-0.07%	大賣/
2020/11/25	892	9.65	14	9.70	9.63	878	70,341	1.25%	大買/鉅額交易
2020/11/24	235	9.56	16	9.58	9.54	219	70,215	0.31%	大買/鉅額交易
2020/11/23	27	9.52	30	9.50	9.47	-3	72,278	0.00%
2020/11/20	45	9.40	70	9.41	9.38	-25	72,252	-0.03%
2020/11/19	19	9.50	350	9.48	9.50	-331	73,259	-0.45%	大賣/鉅額交易
2020/11/18	31	9.36	123.6	9.37	9.36	-92.6	73,179	-0.13%	大賣/
2020/11/17	33	9.31	636.6	9.30	9.30	-603.6	73,967	-0.82%	大賣/鉅額交易
2020/11/16	12	9.38	45	9.42	9.38	-33	75,325	-0.04%
2020/11/13	34	9.34	8	9.23	9.37	26	76,720	0.03%
2020/11/12	29	9.24	24.5	9.35	9.22	4.5	77,574	0.01%
2020/11/11	80	9.38	283.5	9.52	9.36	-203.5	78,530	-0.26%	大賣/鉅額交易
2020/11/10	16	9.59	71	9.55	9.52	-55	80,040	-0.07%
2020/11/09	38	9.60	11	9.63	9.59	27	79,424	0.03%
2020/11/06	54.5	9.66	57	9.77	9.52	-2.5	79,035	0.00%
2020/11/05	138.5	9.60	31.2	9.59	9.60	107.3	77,032	0.14%	大買/鉅額交易
2020/11/04	1,080	9.50	57	9.53	9.49	1,023	76,316	1.34%	大買/鉅額交易
2020/11/03	19	9.38	33	9.39	9.40	-14	75,541	-0.02%
2020/11/02	27	9.16	57	9.19	9.22	-30	76,211	-0.04%
2020/10/30	112	9.40	16	9.40	9.15	96	78,505	0.12%	大買/
2020/10/29	100	9.25	45	9.41	9.51	55	79,248	0.07%
2020/10/28	69	9.54	26	9.52	9.40	43	77,512	0.06%
2020/10/27	267	9.77	113	9.70	9.65	154	76,397	0.20%	大買/大賣/鉅額交易
2020/10/26	188	9.79	489	9.65	10.15	-301	73,390	-0.41%	大買/大賣/鉅額交易
2020/10/23	81	9.19	56.1	9.19	9.28	24.9	68,808	0.04%
2020/10/22	50	9.09	26	9.09	9.11	24	68,779	0.03%
2020/10/21	34	9.13	42	9.22	9.10	-8	69,125	-0.01%
2020/10/20	27	9.09	7.6	9.07	9.07	19.4	69,427	0.03%
2020/10/19	2	9.09	38	9.13	9.09	-36	71,893	-0.05%
2020/10/16	18	9.00	13	8.99	8.98	5	73,994	0.01%
2020/10/15	72	9.08	45.6	9.16	9.11	26.4	74,709	0.04%
2020/10/14	177	9.16	137.9	9.19	9.11	39.1	74,511	0.05%	大買/大賣/
2020/10/13	30	9.09	82	9.06	9.10	-52	73,837	-0.07%
2020/10/12	45	9.04	6	9.09	9.01	39	73,373	0.05%
2020/10/08	20.5	8.99	25	9.06	9.00	-4.5	72,880	-0.01%
2020/10/07	79	9.07	54	8.96	9.02	25	72,659	0.03%
2020/10/06	36	8.95	124	8.96	9.02	-88	72,111	-0.12%	大賣/
2020/10/05	124	8.94	43.3	8.85	8.75	80.7	71,536	0.11%	大買/
2020/09/30	0.5	8.48	10	8.42	8.48	-9.5	70,465	-0.01%
2020/09/29	11	8.30	2	8.27	8.27	9	70,393	0.01%
2020/09/28	5	8.20	16	8.18	8.22	-11	70,370	-0.02%
2020/09/25	15	8.32	284.5	8.17	8.13	-269.5	70,769	-0.38%	大賣/鉅額交易
2020/09/24	33	8.54	164	8.61	8.40	-131	70,084	-0.19%	大賣/鉅額交易
2020/09/23	85	8.96	1	9.00	8.90	84	69,144	0.12%
2020/09/22	180	9.06	1	9.05	9.01	179	68,795	0.26%	大買/鉅額交易
2020/09/21	55	9.14	0.8	9.02	9.02	54.2	68,398	0.08%
2020/09/18	39	9.03	30	9.04	9.04	9	67,737	0.01%
2020/09/17	112	9.01	25	9.03	9.04	87	67,579	0.13%	大買/
2020/09/16	86	8.95	63	8.96	8.89	23	67,249	0.03%
2020/09/15	102	9.12	124	9.13	9.05	-22	66,450	-0.03%	大買/大賣/
2020/09/14	256	9.23	40	9.23	9.16	216	65,823	0.33%	大買/鉅額交易
2020/09/11	393.5	9.77	248	9.81	9.37	145.5	64,872	0.22%	大買/大賣/鉅額交易
2020/09/10	79	9.33	365	9.61	9.69	-286	59,009	-0.48%	大賣/鉅額交易
2020/09/09	4	8.74	36.5	8.73	8.81	-32.5	55,050	-0.06%
2020/09/08	54	8.73	30.5	8.76	8.73	23.5	54,109	0.04%
2020/09/07	61	8.70	185	8.66	8.62	-124	53,593	-0.23%	大賣/鉅額交易
2020/09/04	161.5	8.76	122	8.74	8.75	39.5	53,054	0.07%	大買/大賣/
2020/09/03	153	8.64	233	8.84	8.95	-80	50,714	-0.16%	大買/大賣/
2020/09/02	0	0.00	271	8.19	8.26	-271	47,165	-0.57%	大賣/鉅額交易
2020/09/01	4	8.06	42	8.14	8.22	-38	47,060	-0.08%
2020/08/31	12	8.11	35	8.12	8.04	-23	46,996	-0.05%
2020/08/28	74	8.09	11.6	8.12	8.06	62.4	46,982	0.13%
2020/08/27	124	8.27	193	8.22	8.20	-69	47,495	-0.15%	大買/大賣/
2020/08/26	6	7.96	0.2	7.92	7.95	5.8	44,841	0.01%
2020/08/25	23	8.08	13	8.16	7.92	10	44,419	0.02%
2020/08/24	27	7.90	17	7.95	7.83	10	43,148	0.02%
2020/08/21	168	7.92	61	7.87	7.86	107	42,790	0.25%	大買/鉅額交易
2020/08/20	23	8.00	10	7.91	7.89	13	41,796	0.03%
2020/08/19	59	8.39	168	8.43	8.43	-109	40,109	-0.27%	大賣/鉅額交易
2020/08/18	38	8.45	16	8.43	8.20	22	38,429	0.06%
2020/08/17	84	8.16	155.5	8.20	8.20	-71.5	37,205	-0.19%	大賣/
2020/08/14	103.5	7.79	241	8.12	8.30	-137.5	35,660	-0.39%	大買/大賣/鉅額交易
2020/08/13	0	0.00	10	7.74	7.65	-10	33,352	-0.03%
2020/08/12	16	7.69	0	0.00	7.70	16	33,278	0.05%
2020/08/11	54	7.68	14	7.74	7.66	40	33,033	0.12%
2020/08/10	51	7.76	33	7.71	7.71	18	32,763	0.05%
2020/08/07	81.5	7.84	70	7.93	7.72	11.5	32,445	0.04%
2020/08/06	131	8.10	213	8.10	8.00	-82	31,654	-0.26%	大買/大賣/
2020/08/05	312	7.97	196.1	7.95	8.01	115.9	30,288	0.38%	大買/大賣/鉅額交易
2020/08/04	32	7.55	30	7.60	7.67	2	27,915	0.01%
2020/08/03	40	7.01	0	0.00	6.98	40	25,929	0.15%
2020/07/31	30	6.96	0	0.00	6.92	30	25,913	0.12%
2020/07/30	11	7.04	1.7	7.02	7.03	9.3	25,525	0.04%
2020/07/29	0	0.00	1	6.83	6.77	-1	25,209	0.00%
2020/07/28	21	6.85	0	0.00	6.76	21	25,165	0.08%
2020/07/27	11	7.07	5	7.12	7.00	6	24,787	0.02%
2020/07/24	18	7.25	7	7.34	7.17	11	24,487	0.04%
2020/07/23	96	7.80	220	7.90	7.62	-124	23,626	-0.52%	大賣/鉅額交易
2020/07/22	104	7.52	74	7.60	7.70	30	21,353	0.14%	大買/
2020/07/21	37.4	7.01	71.1	6.90	7.00	-33.7	19,001	-0.18%
2020/07/20	20	6.61	10	6.57	6.60	10	17,841	0.06%
2020/07/17	0	0.00	15	6.48	6.49	-15	17,932	-0.08%
2020/07/16	5	6.52	6	6.54	6.53	-1	18,142	-0.01%
2020/07/14	0	0.00	10	6.62	6.53	-10	20,709	-0.05%
2020/07/13	0	0.00	2	6.59	6.62	-2	20,849	-0.01%
2020/07/10	11	6.54	0	0.00	6.50	11	20,971	0.05%
2020/07/09	0	0.00	2	6.67	6.67	-2	20,946	-0.01%
2020/07/08	0	0.00	5	6.71	6.73	-5	21,034	-0.02%
2020/07/07	2	6.79	5	6.70	6.66	-3	21,059	-0.01%
2020/07/06	10	6.71	41	6.71	6.68	-31	21,020	-0.15%
2020/07/03	7	6.48	0	0.00	6.49	7	20,533	0.03%
2020/07/02	26	6.58	0	0.00	6.55	26	20,708	0.13%
2020/07/01	0	0.00	1	6.51	6.48	-1	21,032	0.00%
2020/06/29	5	6.55	0	0.00	6.55	5	21,766	0.02%
2020/06/24	0	0.00	0.6	6.57	6.61	-0.6	21,797	0.00%
2020/06/23	0	0.00	50	6.62	6.61	-50	21,947	-0.23%
2020/06/22	0	0.00	33	6.58	6.52	-33	21,870	-0.15%
2020/06/19	0	0.00	40	6.69	6.55	-40	22,019	-0.18%
2020/06/18	40	6.64	6	6.62	6.61	34	21,905	0.16%
2020/06/17	0	0.00	4	6.46	6.50	-4	21,679	-0.02%
2020/06/16	10	6.37	3	6.35	6.39	7	21,828	0.03%
2020/06/15	5	6.30	0	0.00	6.25	5	22,250	0.02%
2020/06/12	13	6.21	0	0.00	6.33	13	22,344	0.06%
2020/06/11	22	6.57	90	6.60	6.41	-68	22,477	-0.30%
2020/06/10	30	6.63	50	6.64	6.60	-20	22,375	-0.09%
2020/06/09	0	0.00	12	6.60	6.50	-12	22,356	-0.05%
2020/06/08	93	6.56	0	0.00	6.51	93	22,518	0.41%
2020/06/05	45	6.45	0	0.00	6.44	45	22,099	0.20%
2020/06/04	5	6.46	10	6.30	6.29	-5	21,715	-0.02%
2020/06/03	15	6.47	118.6	6.34	6.44	-103.6	21,271	-0.49%	大賣/鉅額交易
2020/06/02	0	0.00	14	6.05	6.05	-14	19,999	-0.07%
2020/06/01	0.6	5.97	0	0.00	6.00	0.6	20,022	0.00%
2020/05/29	6	5.92	0	0.00	5.90	6	20,127	0.03%
2020/05/28	0	0.00	27	5.99	5.94	-27	20,476	-0.13%
2020/05/27	1.4	5.96	0	0.00	5.98	1.4	20,655	0.01%
2020/05/26	0	0.00	28	5.98	5.95	-28	20,958	-0.13%
2020/05/22	3	5.94	4	5.97	5.94	-1	21,169	0.00%
2020/05/21	0	0.00	5	6.02	6.01	-5	21,345	-0.02%
2020/05/19	0	0.00	8	6.01	6.02	-8	21,398	-0.04%
2020/05/18	3	5.93	98.5	5.99	5.93	-95.5	21,415	-0.45%
2020/05/15	2	6.04	0	0.00	6.00	2	21,490	0.01%
2020/05/14	11	6.08	4	6.16	6.02	7	21,669	0.03%
2020/05/13	10	6.18	0	0.00	6.17	10	21,788	0.05%
2020/05/12	2	6.30	0	0.00	6.24	2	21,921	0.01%
2020/05/11	67	6.40	2.5	6.38	6.30	64.5	21,887	0.29%
2020/05/08	0	0.00	7	6.32	6.29	-7	21,617	-0.03%
2020/05/06	5	6.20	55	6.17	6.17	-50	21,963	-0.23%
2020/04/30	22	6.32	3	6.33	6.32	19	22,841	0.08%
2020/04/29	11	6.26	10	6.23	6.26	1	23,607	0.00%
2020/04/28	31	6.26	0	0.00	6.20	31	24,198	0.13%
2020/04/27	0	0.00	25	6.26	6.24	-25	25,148	-0.10%
2020/04/23	0	0.00	3	6.17	6.09	-3	27,048	-0.01%
2020/04/22	1	5.92	0	0.00	6.08	1	27,149	0.00%
2020/04/21	19	6.10	7	6.19	6.02	12	27,247	0.04%
2020/04/20	0.5	6.13	5.1	6.14	6.13	-4.6	27,460	-0.02%
2020/04/17	18	6.40	52.5	6.46	6.20	-34.5	28,226	-0.12%
2020/04/15	2	6.16	39.5	6.31	6.28	-37.5	25,942	-0.14%
2020/04/14	0	0.00	7	6.08	6.12	-7	26,088	-0.03%
2020/04/13	10	6.00	0	0.00	5.98	10	26,223	0.04%
2020/04/10	0	0.00	20	5.92	5.92	-20	26,495	-0.08%
2020/04/09	50	5.84	14	5.85	5.81	36	26,787	0.13%
2020/04/08	3	5.75	14	5.77	5.80	-11	26,770	-0.04%
2020/04/07	125	5.72	15	5.72	5.67	110	26,755	0.41%	大買/鉅額交易
2020/04/06	9	5.72	15	5.73	5.64	-6	26,630	-0.02%
2020/04/01	38	5.58	122.2	5.60	5.68	-84.2	26,499	-0.32%	大賣/
2020/03/30	0	0.00	30	5.23	5.23	-30	26,992	-0.11%
2020/03/27	1	5.40	0	0.00	5.31	1	27,042	0.00%
2020/03/26	1	5.20	1	5.37	5.26	0	27,026	0.00%
2020/03/25	0	0.00	1	5.16	5.25	-1	27,403	0.00%
2020/03/24	11	5.05	14	5.08	4.94	-3	28,221	-0.01%
2020/03/23	0	0.00	67	4.88	4.86	-67	28,658	-0.23%
2020/03/20	2	4.92	1	5.11	5.10	1	29,560	0.00%
2020/03/19	15	4.75	0	0.00	4.66	15	30,898	0.05%
2020/03/18	3	5.34	0	0.00	5.17	3	31,962	0.01%
2020/03/17	5	5.43	0	0.00	5.29	5	32,560	0.02%
2020/03/16	7	5.59	0.9	5.50	5.49	6.1	33,784	0.02%
2020/03/13	31	5.62	21	5.72	5.86	10	36,065	0.03%
2020/03/12	61	6.18	16	6.11	6.06	45	37,130	0.12%
2020/03/11	11	6.86	14	6.86	6.68	-3	36,712	-0.01%
2020/03/10	3	6.82	4	6.79	6.88	-1	36,595	0.00%
2020/03/09	30	6.82	33	6.77	6.75	-3	36,532	-0.01%
2020/03/06	20	6.97	0	0.00	6.98	20	36,555	0.05%
2020/03/05	1	7.09	10	7.09	7.05	-9	37,061	-0.02%
2020/03/04	2	6.92	2	7.02	7.03	0	37,764	0.00%
2020/03/03	68	7.00	2	6.92	6.94	66	37,815	0.17%
2020/03/02	2	6.53	1	6.48	6.72	1	38,050	0.00%
2020/02/27	45	6.74	0	0.00	6.59	45	37,861	0.12%
2020/02/26	52	6.89	0	0.00	6.88	52	37,698	0.14%
2020/02/25	13	6.91	0	0.00	6.97	13	37,531	0.03%
2020/02/24	12	7.02	1	7.04	7.02	11	37,438	0.03%
2020/02/21	4	7.12	7	7.10	7.10	-3	37,189	-0.01%
2020/02/20	10	7.17	5	7.16	7.15	5	37,152	0.01%
2020/02/19	70	7.20	22	7.20	7.20	48	37,098	0.13%
2020/02/18	5	7.14	20	7.16	7.15	-15	37,130	-0.04%
2020/02/17	8	7.05	5	7.04	7.05	3	37,072	0.01%
2020/02/14	30	7.23	10	7.25	7.20	20	36,933	0.05%
2020/02/13	15	7.36	10	7.45	7.31	5	36,743	0.01%
2020/02/12	3.5	7.47	30	7.49	7.48	-26.5	36,705	-0.07%
2020/02/11	0	0.00	5	7.46	7.48	-5	36,739	-0.01%
2020/02/10	40	7.52	1	7.57	7.50	39	36,769	0.11%
2020/02/07	3	7.60	5	7.60	7.51	-2	36,677	-0.01%
2020/02/06	4	7.64	26	7.66	7.69	-22	36,776	-0.06%
2020/02/05	8.5	7.67	2	7.59	7.59	6.5	37,075	0.02%
2020/02/04	22	7.68	8	7.72	7.64	14	36,723	0.04%
2020/02/03	72	7.36	56	7.27	7.62	16	36,309	0.04%
2020/01/31	23	7.45	11.2	7.50	7.50	11.9	35,306	0.03%
2020/01/30	64	7.64	50	7.58	7.55	14	34,571	0.04%
2020/01/20	150	8.43	90	8.47	8.38	60	33,423	0.18%	大買/
2020/01/17	0	0.00	13.4	8.14	8.18	-13.4	31,390	-0.04%
2020/01/16	2	8.09	0	0.00	8.11	2	31,126	0.01%
2020/01/15	52	8.05	2.6	8.11	8.11	49.4	31,064	0.16%
2020/01/14	20	8.12	5	8.16	8.12	15	30,873	0.05%
2020/01/13	50	8.14	25.2	8.19	8.14	24.8	30,454	0.08%
2020/01/10	55	7.84	0	0.00	7.85	55	29,976	0.18%
2020/01/09	0	0.00	100	7.78	7.77	-100	29,873	-0.33%
2020/01/08	0	0.00	0.5	7.81	7.81	-0.5	29,742	0.00%
2020/01/07	2	7.84	0	0.00	7.84	2	29,419	0.01%
2020/01/06	2.5	7.87	0	0.00	7.80	2.5	29,317	0.01%
2020/01/03	3	7.95	30.1	8.13	8.01	-27.1	29,171	-0.09%
2020/01/02	0	0.00	9	8.10	8.09	-9	28,748	-0.03%
2019/12/31	3	8.17	7	8.11	8.09	-4	28,571	-0.01%
2019/12/30	10	8.08	31	8.05	8.09	-21	28,388	-0.07%
2019/12/27	2	8.09	9	8.12	8.09	-7	28,294	-0.02%
2019/12/26	0.5	8.02	6	8.09	8.06	-5.5	28,025	-0.02%
2019/12/25	51	8.15	113	8.20	8.09	-62	27,904	-0.22%	大賣/
2019/12/24	0	0.00	0	7.92	7.95	0	27,107	0.00%
2019/12/23	0	0.00	2	8.00	7.96	-2	27,090	-0.01%
2019/12/20	3	7.90	17	7.94	7.95	-14	27,025	-0.05%
2019/12/19	160	7.97	44	7.96	7.85	116	26,617	0.44%	大買/鉅額交易
2019/12/18	10	8.15	10	8.15	8.10	0	25,626	0.00%
2019/12/17	81.5	8.08	42	8.05	8.07	39.5	25,955	0.15%
2019/12/16	166	8.21	89.9	8.18	8.21	76.1	25,081	0.30%	大買/
2019/12/13	22.5	7.82	237	7.89	7.97	-214.5	23,446	-0.91%	大賣/鉅額交易
2019/12/12	31	7.68	82.4	7.66	7.69	-51.4	21,940	-0.23%
2019/12/11	43	7.65	51	7.68	7.67	-8	21,286	-0.04%
2019/12/10	51	7.49	169	7.47	7.61	-118	19,895	-0.59%	大賣/鉅額交易
2019/12/09	117	7.06	44	7.02	7.00	73	17,308	0.42%	大買/
2019/12/06	70	6.73	0	0.00	6.74	70	16,008	0.44%
2019/12/05	0	0.00	10	6.77	6.71	-10	15,974	-0.06%
2019/12/04	0	0.00	5	6.74	6.76	-5	16,171	-0.03%
2019/12/03	15	6.72	0	0.00	6.73	15	16,323	0.09%
2019/12/02	84	6.82	18	6.76	6.75	66	16,617	0.40%
2019/11/29	68	6.82	31	6.75	6.87	37	16,172	0.23%
2019/11/27	15	6.68	9	6.66	6.69	6	15,853	0.04%
2019/11/26	101	6.57	0	0.00	6.52	101	15,658	0.65%	大買/鉅額交易
2019/11/25	0	6.52	36	6.56	6.56	-36	15,643	-0.23%
2019/11/21	8	6.41	100	6.41	6.42	-92	17,061	-0.54%
2019/11/19	100	6.53	0	0.00	6.47	100	17,520	0.57%
2019/11/15	106	6.54	0	0.00	6.45	106	17,850	0.59%	大買/鉅額交易
2019/11/14	4	6.41	0	0.00	6.36	4	18,062	0.02%
2019/11/11	33	6.48	0	0.00	6.47	33	18,280	0.18%
2019/11/08	4	6.70	3	6.80	6.67	1	18,110	0.01%
2019/11/07	10	6.80	2.1	6.82	6.73	7.9	18,185	0.04%
2019/11/06	0	0.00	3	6.78	6.74	-3	18,870	-0.02%
2019/11/05	54	6.77	30	6.81	6.73	24	18,706	0.13%
2019/11/04	0	0.00	26.1	6.75	6.73	-26.1	18,606	-0.14%
2019/11/01	3	6.52	12.8	6.54	6.50	-9.8	18,372	-0.05%
2019/10/31	10	6.51	11	6.50	6.48	-1	18,537	-0.01%
2019/10/30	2	6.56	0	0.00	6.54	2	18,554	0.01%
2019/10/29	0	0.00	2.1	6.59	6.54	-2.1	18,676	-0.01%
2019/10/28	2.5	6.53	0	0.00	6.54	2.5	18,937	0.01%
2019/10/25	1	6.56	0	0.00	6.56	1	19,303	0.01%
2019/10/24	6	6.59	0	0.00	6.59	6	19,556	0.03%
2019/10/23	13	6.59	5	6.60	6.57	8	19,625	0.04%
2019/10/22	3	6.67	5	6.68	6.68	-2	19,620	-0.01%
2019/10/21	3	6.60	0	0.00	6.63	3	19,523	0.02%
2019/10/17	0	0.00	0.3	6.50	6.54	-0.3	18,999	0.00%
2019/10/16	0	0.00	125	6.55	6.52	-125	19,131	-0.65%	大賣/鉅額交易
2019/10/15	10	6.46	0	0.00	6.46	10	19,542	0.05%
2019/10/14	13	6.52	10	6.52	6.52	3	19,582	0.02%
2019/10/09	0	0.00	12.3	6.56	6.50	-12.3	19,373	-0.06%
2019/10/07	0	0.00	5	6.45	6.46	-5	19,238	-0.03%
2019/10/04	0	0.00	3	6.43	6.48	-3	19,232	-0.02%
2019/10/03	50	6.34	6	6.36	6.42	44	19,183	0.23%
2019/10/02	3.5	6.39	2	6.40	6.39	1.5	19,195	0.01%
2019/10/01	4	6.40	6	6.49	6.45	-2	19,429	-0.01%
2019/09/27	53	6.55	5	6.48	6.40	48	19,316	0.25%
2019/09/26	2.9	6.66	0	0.00	6.65	2.9	19,035	0.02%
2019/09/25	8	6.74	5	6.79	6.69	3	19,030	0.02%
2019/09/24	8	6.85	0	0.00	6.81	8	18,963	0.04%
2019/09/23	53	6.87	3	6.92	6.87	50	18,918	0.26%
2019/09/20	23	7.00	15	6.99	6.93	8	18,837	0.04%
2019/09/19	8	6.75	0	0.00	6.76	8	17,876	0.04%
2019/09/18	7	6.84	0	0.00	6.82	7	18,329	0.04%
2019/09/17	30	6.86	400	6.85	6.85	-370	19,106	-1.94%	大賣/鉅額交易
2019/09/16	0	0.00	3	6.95	6.90	-3	19,678	-0.02%
2019/09/12	8	6.85	57	6.89	6.87	-49	19,583	-0.25%
2019/09/11	17	6.85	0	0.00	6.86	17	19,568	0.09%
2019/09/10	3	6.76	18	6.78	6.80	-15	19,464	-0.08%
2019/09/09	10	6.92	12	6.91	6.87	-2	19,204	-0.01%
2019/09/06	10	6.92	0	0.00	6.92	10	19,110	0.05%
2019/09/05	54	6.94	12	6.91	6.84	42	18,892	0.22%
2019/09/04	423	6.90	7	6.88	6.87	416	18,593	2.24%	大買/鉅額交易
2019/09/03	16	6.72	0	0.00	6.70	16	18,201	0.09%
2019/09/02	17	6.75	0	0.00	6.73	17	18,129	0.09%
2019/08/30	10	6.75	7	6.70	6.70	3	18,010	0.02%
2019/08/29	5	6.57	13	6.65	6.64	-8	17,498	-0.05%
2019/08/28	1	6.47	1	6.53	6.47	0	17,109	0.00%
2019/08/27	9	6.50	0	0.00	6.47	9	17,008	0.05%
2019/08/26	81	6.54	106	6.46	6.63	-25	16,624	-0.15%	大賣/
2019/08/23	0	0.00	2	6.35	6.34	-2	15,532	-0.01%
2019/08/22	2	6.16	0	0.00	6.14	2	15,156	0.01%
2019/08/21	0	0.00	4	6.25	6.22	-4	15,165	-0.03%
2019/08/20	3	6.17	6	6.28	6.14	-3	15,103	-0.02%
2019/08/19	0	0.00	19.3	6.21	6.22	-19.3	15,039	-0.13%
2019/08/16	3	6.09	2	6.14	6.08	1	14,795	0.01%
2019/08/15	9	5.84	2	5.87	5.88	7	14,517	0.05%
2019/08/14	7	6.02	0	0.00	5.98	7	14,555	0.05%
2019/08/13	7	6.01	8	6.03	6.01	-1	14,566	-0.01%
2019/08/12	9	6.12	0	0.00	6.08	9	14,659	0.06%
2019/08/08	8	6.24	116	6.06	6.32	-108	14,633	-0.74%	大賣/鉅額交易
2019/08/07	0	0.00	2	5.96	5.77	-2	13,978	-0.01%
2019/08/06	12	5.79	3	5.69	5.87	9	14,341	0.06%
2019/08/05	30	6.01	0	0.00	5.99	30	14,338	0.21%
2019/08/02	69	6.31	0	0.00	6.31	69	14,207	0.49%
2019/08/01	2	6.54	0	0.00	6.54	2	14,196	0.01%
2019/07/31	2	6.62	0	0.00	6.64	2	14,184	0.01%
2019/07/30	51	6.69	0	0.00	6.61	51	14,176	0.36%
2019/07/29	8	6.90	3	6.92	6.95	5	14,538	0.03%
2019/07/26	0	0.00	97	6.85	6.80	-97	14,257	-0.68%
2019/07/25	10	6.93	80	6.94	6.91	-70	14,062	-0.50%
2019/07/23	3	6.90	18	6.90	6.92	-15	14,179	-0.11%
2019/07/22	0	0.00	2	6.95	6.90	-2	14,373	-0.01%
2019/07/19	2	6.93	0	0.00	6.89	2	14,872	0.01%
2019/07/18	35	6.89	0	0.00	6.88	35	15,365	0.23%
2019/07/17	180	7.00	27	7.04	7.06	153	15,473	0.99%	大買/鉅額交易
2019/07/16	10	6.87	1	6.85	6.86	9	15,240	0.06%
2019/07/15	0	0.00	2	6.80	6.79	-2	15,370	-0.01%
2019/07/12	0	0.00	11	6.83	6.83	-11	16,124	-0.07%
2019/07/11	0	0.00	19	6.90	6.90	-19	16,874	-0.11%
2019/07/10	0	0.00	3.2	6.75	6.73	-3.2	18,928	-0.02%
2019/07/09	3	6.72	0	0.00	6.72	3	20,312	0.01%
2019/07/08	0	0.00	14	6.77	6.76	-14	21,471	-0.07%
2019/07/05	24	6.76	34	6.76	6.80	-10	21,866	-0.05%
2019/07/03	0	0.00	7	6.64	6.65	-7	23,432	-0.03%
2019/07/02	9	6.62	100	6.62	6.62	-91	23,905	-0.38%
2019/07/01	0	0.00	127	6.64	6.65	-127	24,321	-0.52%	大賣/鉅額交易
2019/06/28	2	6.62	7	6.63	6.60	-5	24,220	-0.02%
2019/06/27	0	0.00	25.3	6.63	6.65	-25.3	24,175	-0.10%
2019/06/26	1	6.57	18	6.57	6.58	-17	24,048	-0.07%
2019/06/25	24	6.59	0	0.00	6.52	24	24,253	0.10%
2019/06/24	20	6.54	0	0.00	6.56	20	23,653	0.08%
2019/06/21	8	6.74	2	6.84	6.69	6	22,892	0.03%
2019/06/20	7	6.80	2.1	6.80	6.78	5	22,248	0.02%
2019/06/19	0	0.00	4	6.78	6.75	-4	22,239	-0.02%
2019/06/18	0	0.00	7	6.73	6.69	-7	22,123	-0.03%
2019/06/17	12	6.71	0	0.00	6.71	12	22,057	0.05%
2019/06/14	0	0.00	1	6.82	6.79	-1	22,010	0.00%
2019/06/13	7	6.80	0	0.00	6.79	7	21,975	0.03%
2019/06/12	10	6.89	93	6.86	6.84	-83	21,930	-0.38%
2019/06/11	3	6.87	8	6.90	6.87	-5	21,971	-0.02%
2019/06/10	6.5	6.86	0	0.00	6.83	6.5	21,886	0.03%
2019/06/06	3	6.88	3	6.98	6.88	0	21,855	0.00%
2019/06/05	17	6.98	0	0.00	6.91	17	21,802	0.08%
2019/06/04	0	0.00	17	6.96	6.97	-17	21,758	-0.08%
2019/06/03	0	0.00	4	6.89	6.90	-4	21,823	-0.02%
2019/05/31	3	6.92	7	6.93	6.96	-4	21,860	-0.02%
2019/05/30	102	6.91	0	0.00	6.90	102	21,795	0.47%	大買/鉅額交易
2019/05/29	1	6.73	0	0.00	6.82	1	21,741	0.00%
2019/05/23	16.5	6.81	0	0.00	6.78	16.5	21,665	0.08%
2019/05/22	2	6.92	0	0.00	6.89	2	21,596	0.01%
2019/05/20	0.5	6.83	0	0.00	6.82	0.5	21,421	0.00%
2019/05/17	5	6.88	0	0.00	6.86	5	21,277	0.02%
2019/05/16	10	7.00	2	6.99	6.90	8	21,168	0.04%
2019/05/15	4.5	7.14	1	7.19	7.08	3.5	20,990	0.02%
2019/05/14	35	7.12	0	0.00	7.07	35	20,775	0.17%
2019/05/13	20	6.91	1	6.91	6.89	19	20,399	0.09%
2019/05/10	8	7.09	23	7.08	7.06	-15	20,230	-0.07%
2019/05/09	10	7.07	0	0.00	7.06	10	20,315	0.05%
2019/05/08	53.5	7.24	5	7.21	7.24	48.5	20,130	0.24%
2019/05/07	10	7.41	1	7.41	7.37	9	20,084	0.04%
2019/05/06	17	7.39	1	7.47	7.33	16	20,029	0.08%
2019/05/03	2	7.96	0	0.00	7.89	2	19,421	0.01%
2019/05/02	6	7.99	0	0.00	7.95	6	19,321	0.03%
2019/04/30	12	7.97	0.5	7.95	7.99	11.5	19,213	0.06%
2019/04/29	5.5	8.02	5	8.18	7.94	0.5	19,116	0.00%
2019/04/26	8	8.07	0	0.00	8.03	8	18,914	0.04%
2019/04/25	2	8.04	19	8.25	8.17	-17	18,673	-0.09%
2019/04/24	33.5	8.25	3	8.20	8.10	30.5	18,141	0.17%
2019/04/23	4	8.04	2	8.06	8.07	2	17,628	0.01%
2019/04/22	0	0.00	61	8.17	8.11	-61	17,296	-0.35%
2019/04/19	7	8.08	1.1	8.16	8.22	5.9	16,989	0.03%
2019/04/18	76	8.20	12	8.16	8.08	64	16,761	0.38%
2019/04/17	32	8.39	26	8.38	8.36	6	16,042	0.04%
2019/04/16	84	8.33	374	8.45	8.22	-290	15,284	-1.90%	大賣/鉅額交易
2019/04/15	359	8.23	162.3	8.03	8.30	196.7	13,253	1.48%	大買/大賣/鉅額交易
2019/04/12	34	7.46	101	7.29	7.55	-67	11,916	-0.56%	大賣/
2019/04/11	2	7.27	45	7.26	7.18	-43	10,861	-0.40%
2019/04/10	60	7.14	46	7.22	7.25	14	10,400	0.13%
2019/04/09	28	7.25	138	7.20	7.19	-110	9,776	-1.13%	大賣/鉅額交易
2019/04/08	26	6.97	72	6.85	6.98	-46	8,706	-0.53%
2019/04/03	70.5	6.64	0.3	6.63	6.63	70.2	8,321	0.84%
2019/04/02	15	6.78	0	0.00	6.77	15	8,031	0.19%
2019/04/01	27	6.81	10	6.85	6.80	17	8,208	0.21%
2019/03/29	0	0.00	10	6.81	6.82	-10	8,166	-0.12%
2019/03/28	1	6.78	0	0.00	6.77	1	8,454	0.01%
2019/03/27	72	6.97	0	0.00	6.97	72	8,275	0.87%
2019/03/26	10	7.00	3	7.02	6.99	7	8,348	0.08%
2019/03/25	5	6.91	0	0.00	6.93	5	8,331	0.06%
2019/03/22	0	0.00	27.1	6.95	6.93	-27.1	8,364	-0.32%
2019/03/21	13	6.91	0	0.00	6.91	13	8,375	0.16%
2019/03/20	11	6.94	2	6.94	6.92	9	8,401	0.11%
2019/03/18	0	0.00	1	6.90	6.90	-1	8,487	-0.01%
2019/03/15	5	6.90	0	0.00	6.90	5	8,563	0.06%
2019/03/14	18	6.91	10.4	6.97	6.86	7.6	8,593	0.09%
2019/03/06	63	7.10	0	0.00	7.04	63	9,016	0.70%
2019/03/05	10	7.01	3	6.99	7.03	7	9,080	0.08%
2019/03/04	0.1	7.00	15	7.04	7.05	-14.9	9,150	-0.16%
2019/02/27	2	7.01	0	0.00	7.09	2	9,228	0.02%
2019/02/26	20	7.03	0	0.00	7.01	20	9,258	0.22%
2019/02/25	0	0.00	11	7.08	7.08	-11	9,346	-0.12%
2019/02/22	7	6.96	0	0.00	6.95	7	9,324	0.08%
2019/02/21	30	6.96	0	0.00	6.94	30	9,283	0.32%
2019/02/20	3	6.91	25	6.90	6.90	-22	9,222	-0.24%
2019/02/19	0	0.00	15	6.76	6.76	-15	9,192	-0.16%
2019/02/18	5	6.76	6	6.75	6.76	-1	9,273	-0.01%
2019/02/15	15	6.70	0	0.00	6.71	15	9,337	0.16%
2019/02/12	25	6.72	3	6.74	6.76	22	9,323	0.24%
2019/02/11	10	6.81	0.9	6.80	6.81	9.1	9,395	0.10%
2019/01/30	0	0.00	1	6.93	6.85	-1	9,401	-0.01%
2019/01/29	0	0.00	29	7.06	7.10	-29	9,179	-0.32%
2019/01/28	3	7.03	0	0.00	7.01	3	9,123	0.03%
2019/01/25	0	0.00	10	7.06	7.08	-10	9,160	-0.11%
2019/01/21	0	0.00	25	7.06	7.05	-25	9,292	-0.27%
2019/01/18	0	0.00	5	7.05	7.04	-5	9,415	-0.05%
2019/01/16	0	0.00	6	6.93	6.96	-6	9,888	-0.06%
2019/01/14	25	6.85	0	6.79	6.79	25	10,099	0.25%
2019/01/11	5	6.87	0	0.00	6.89	5	10,232	0.05%
2019/01/09	0	0.00	4	7.01	7.04	-4	10,246	-0.04%
2019/01/08	6	6.96	0	0.00	6.95	6	10,281	0.06%
2019/01/03	0	0.00	4	7.05	7.05	-4	10,897	-0.04%
2018/12/28	5	6.99	2	6.93	7.04	3	10,969	0.03%
2018/12/27	10	6.88	31	6.90	6.89	-21	11,033	-0.19%
2018/12/26	20	6.58	0	0.00	6.70	20	11,062	0.18%
2018/12/25	13	6.52	0	0.00	6.48	13	11,364	0.11%
2018/12/24	20	6.63	0	0.00	6.69	20	11,319	0.18%
2018/12/22	2	6.74	0	0.00	6.73	2	11,196	0.02%
2018/12/21	15	6.73	0	0.00	6.80	15	11,297	0.13%
2018/12/20	8	6.93	0	0.00	6.87	8	11,011	0.07%
2018/12/19	0	0.00	10	7.07	7.00	-10	10,936	-0.09%
2018/12/13	3	7.12	0	0.00	7.12	3	10,896	0.03%
2018/12/10	1	7.10	0	0.00	7.11	1	10,934	0.01%
2018/12/06	0	0.00	6	7.26	7.23	-6	10,995	-0.05%
2018/11/29	0	0.00	3	7.39	7.39	-3	11,667	-0.03%
2018/11/27	15	7.43	0	0.00	7.45	15	11,455	0.13%
2018/11/23	0	0.00	0.6	7.34	7.34	-0.6	11,474	0.00%
2018/11/22	0	0.00	31	7.34	7.33	-31	11,384	-0.27%
2018/11/21	6	7.28	0	0.00	7.24	6	11,270	0.05%
2018/11/16	3	7.15	0	0.00	7.15	3	11,202	0.03%
2018/11/12	0	0.00	5	7.10	7.09	-5	11,287	-0.04%
2018/11/09	0	0.00	0.6	7.17	7.07	-0.6	11,447	0.00%
2018/11/08	170	7.30	223	7.17	7.13	-53	11,687	-0.45%	大買/大賣/
2018/11/07	0	0.00	25	7.00	7.04	-25	11,643	-0.21%
2018/11/02	7	6.98	2	6.95	6.99	5	12,339	0.04%
2018/11/01	5	6.91	2	6.84	6.92	3	12,480	0.02%
2018/10/31	2	6.70	11	6.80	6.80	-9	12,840	-0.07%
2018/10/30	0	0.00	3	6.67	6.63	-3	13,144	-0.02%
2018/10/29	3	6.61	5	6.64	6.61	-2	13,195	-0.02%
2018/10/26	1	6.54	0	0.00	6.55	1	13,196	0.01%
2018/10/18	3	7.05	0	0.00	7.05	3	13,046	0.02%
2018/10/16	0	0.00	2	7.18	7.05	-2	13,141	-0.02%
2018/10/12	39	6.95	3	6.86	7.00	36	13,076	0.28%
2018/10/11	0	0.00	62.5	6.52	6.61	-62.5	12,800	-0.49%
2018/10/09	5	7.20	0.3	7.20	7.20	4.7	12,305	0.04%
2018/10/08	0	0.00	5	7.27	7.27	-5	12,223	-0.04%
2018/10/05	35	7.16	0	0.00	7.15	35	12,104	0.29%
2018/10/04	7	7.17	0	0.00	7.23	7	11,939	0.06%
2018/10/03	68	7.17	0	0.00	7.13	68	11,871	0.57%
2018/09/28	3	7.53	0	0.00	7.53	3	12,064	0.02%
2018/09/20	9	7.42	10	7.39	7.39	-1	12,786	-0.01%
2018/09/19	1	7.59	0	0.00	7.55	1	12,888	0.01%
2018/09/18	2	7.58	0	0.00	7.55	2	12,984	0.02%
2018/09/17	3	7.80	0	0.00	7.77	3	12,986	0.02%
2018/09/14	0	0.00	6	7.87	7.88	-6	13,046	-0.05%
2018/09/13	0	0.00	1	7.79	7.75	-1	13,361	-0.01%
2018/09/11	5	7.63	15	7.70	7.89	-10	13,576	-0.07%
2018/09/10	95	7.41	0	7.30	7.28	95	13,606	0.70%
2018/09/07	15	7.99	0	0.00	7.93	15	14,714	0.10%
2018/09/06	10	8.12	1	8.14	8.11	9	14,729	0.06%
2018/09/05	0	0.00	1	8.21	8.20	-1	14,781	-0.01%
2018/08/30	3	8.22	35	8.29	8.22	-32	16,127	-0.20%
2018/08/28	31	8.23	0	0.00	8.22	31	17,185	0.18%
2018/08/24	5	8.19	0	0.00	8.15	5	17,525	0.03%
2018/08/22	2	8.18	0	0.00	8.19	2	17,862	0.01%
2018/08/21	20	8.14	5	8.14	8.17	15	18,129	0.08%
2018/08/20	10	8.16	10	8.15	8.16	0	18,585	0.00%
2018/08/17	10	8.20	0	0.00	8.20	10	18,653	0.05%
2018/08/16	103	8.09	100	8.16	8.13	3	18,692	0.02%	大買/
2018/08/15	3	8.27	0	0.00	8.25	3	19,092	0.02%
2018/08/14	100	8.45	105	8.50	8.53	-5	18,960	-0.03%	大賣/
2018/08/13	13	8.52	0	0.00	8.45	13	19,240	0.07%
2018/08/10	13	8.80	6	8.85	8.73	7	19,143	0.04%
2018/08/09	18	8.98	5	8.91	8.91	13	19,047	0.07%
2018/08/08	17	9.31	30	9.31	9.20	-13	18,889	-0.07%
2018/08/07	0	0.00	15	9.20	9.24	-15	18,865	-0.08%
2018/08/06	61	9.08	17	9.05	9.03	44	18,707	0.24%
2018/08/03	24	8.81	15	8.80	8.84	9	18,590	0.05%
2018/08/02	0	0.00	60	8.78	8.76	-60	18,728	-0.32%
2018/08/01	0	0.00	35	8.96	8.95	-35	19,057	-0.18%
2018/07/31	20	8.81	0	0.00	8.93	20	19,623	0.10%
2018/07/30	55	8.80	20	8.90	8.80	35	19,531	0.18%
2018/07/27	30	8.67	35	8.69	8.68	-5	19,377	-0.03%
2018/07/26	21	8.66	0	0.00	8.64	21	19,405	0.11%
2018/07/23	41	8.70	5	8.66	8.66	36	19,652	0.18%
2018/07/19	3	8.59	0	0.00	8.58	3	20,017	0.01%
2018/07/17	0	0.00	5	8.69	8.71	-5	21,188	-0.02%
2018/07/16	1	8.68	0	0.00	8.66	1	21,358	0.00%
2018/07/13	2	8.71	0	0.00	8.70	2	21,640	0.01%
2018/07/11	8	8.69	0.3	8.64	8.64	7.7	22,267	0.03%
2018/07/10	5	8.80	9	8.74	8.72	-4	22,788	-0.02%
2018/07/09	1	8.76	30	8.77	8.90	-29	22,913	-0.13%
2018/07/06	5	8.36	0	0.00	8.45	5	22,667	0.02%
2018/07/05	4	8.48	0	0.00	8.35	4	22,983	0.02%
2018/07/04	25	8.98	0	0.00	8.95	25	23,252	0.11%
2018/07/03	97	9.01	0	0.00	8.95	97	23,874	0.41%
2018/07/02	0	0.00	14	9.18	9.15	-14	23,928	-0.06%
2018/06/29	13	9.11	0	0.00	9.11	13	23,806	0.05%
2018/06/28	6	9.04	0	0.00	9.00	6	23,748	0.03%
2018/06/27	3	9.28	12	9.17	9.15	-9	23,673	-0.04%
2018/06/26	14	9.25	5	9.24	9.22	9	23,587	0.04%
2018/06/25	1	9.34	0	0.00	9.34	1	23,583	0.00%
2018/06/22	5	9.52	1	9.53	9.33	4	23,784	0.02%
2018/06/21	3	9.73	2	9.70	9.69	1	23,659	0.00%
2018/06/20	2	9.83	10	9.83	9.75	-8	23,820	-0.03%
2018/06/19	14	9.87	28	9.85	9.81	-14	23,979	-0.06%
2018/06/15	16	9.71	30	9.91	9.80	-14	23,618	-0.06%
2018/06/14	1	9.69	16	9.71	9.67	-15	22,852	-0.07%
2018/06/13	4	9.75	2	9.72	9.69	2	23,541	0.01%
2018/06/12	4	9.72	3	9.73	9.73	1	24,042	0.00%
2018/06/11	2	9.74	0	0.00	9.72	2	25,466	0.01%
2018/06/08	16	9.75	0	0.00	9.65	16	25,771	0.06%
2018/06/07	23	9.78	9	9.78	9.63	14	25,368	0.06%
2018/06/06	204	9.91	180	9.86	9.80	24	24,828	0.10%	大買/大賣/
2018/06/05	28	9.63	23	9.64	9.73	5	24,236	0.02%
2018/06/04	49	9.50	92	9.47	9.50	-43	24,143	-0.18%
2018/06/01	4	9.41	17	9.41	9.33	-13	23,931	-0.05%
2018/05/31	10	9.32	2	9.33	9.33	8	23,889	0.03%
2018/05/30	19	9.21	40	9.22	9.23	-21	23,776	-0.09%
2018/05/29	7	9.41	75	9.39	9.41	-68	23,576	-0.29%
2018/05/28	48	9.32	42	9.33	9.31	6	23,418	0.03%
2018/05/25	47	9.05	0	0.00	9.04	47	22,963	0.20%
2018/05/24	24	8.93	42	8.95	8.92	-18	22,904	-0.08%
2018/05/23	75	9.17	30	9.16	8.96	45	23,005	0.20%
2018/05/22	0	0.00	1	8.82	8.80	-1	22,527	0.00%
2018/05/21	1	8.79	8.4	8.76	8.77	-7.4	22,669	-0.03%
2018/05/18	1	8.69	0	0.00	8.66	1	22,566	0.00%
2018/05/17	3	8.62	50	8.63	8.64	-47	22,655	-0.21%
2018/05/16	35	8.65	0	0.00	8.64	35	22,841	0.15%
2018/05/15	0	0.00	40	8.70	8.67	-40	23,104	-0.17%
2018/05/14	51	8.61	100.1	8.60	8.60	-49.1	23,887	-0.21%
2018/05/11	26	8.61	31	8.65	8.76	-5	24,032	-0.02%
2018/05/10	28	8.60	0	0.00	8.51	28	24,054	0.12%
2018/05/09	21	8.60	5	8.70	8.64	16	24,470	0.07%
2018/05/08	5	8.50	26	8.66	8.75	-21	24,343	-0.09%
2018/05/07	7	8.21	11	8.22	8.20	-4	24,920	-0.02%
2018/05/04	0	0.00	10	8.22	8.19	-10	25,256	-0.04%
2018/05/03	1	8.16	3	8.15	8.15	-2	25,350	-0.01%
2018/05/02	7	8.24	0	0.00	8.23	7	25,765	0.03%
2018/04/27	0	0.00	4	8.10	8.05	-4	26,331	-0.02%
2018/04/26	10	8.07	22	8.17	8.00	-12	26,628	-0.05%
2018/04/25	29	8.12	140	8.08	8.20	-111	26,705	-0.42%	大賣/鉅額交易
2018/04/24	18	8.06	42	7.95	8.06	-24	27,133	-0.09%
2018/04/23	80	8.61	0	0.00	8.50	80	27,430	0.29%
2018/04/20	20.5	8.90	4	8.89	8.89	16.5	28,931	0.06%
2018/04/19	41	8.97	0	9.03	9.04	41	28,878	0.14%
2018/04/18	0	0.00	51	8.87	8.84	-51	28,886	-0.18%
2018/04/17	18.5	8.78	2	8.83	8.80	16.5	28,693	0.06%
2018/04/16	40	8.85	14	8.81	8.75	26	28,441	0.09%
2018/04/13	35	9.11	7	9.11	9.05	28	28,272	0.10%
2018/04/12	7	9.21	3	9.20	9.20	4	28,053	0.01%
2018/04/11	3	9.38	16	9.34	9.35	-13	27,954	-0.05%
2018/04/10	233	9.22	30	9.21	9.22	203	28,046	0.72%	大買/鉅額交易
2018/04/09	27	9.57	22	9.72	9.46	5	27,708	0.02%
2018/04/03	4	9.96	23.1	9.98	9.92	-19.1	26,999	-0.07%
2018/04/02	0	0.00	1	10.05	10.05	-1	26,887	0.00%
2018/03/30	5	10.05	0	0.00	10.15	5	27,140	0.02%
2018/03/29	0	0.00	20	10.05	10.05	-20	27,228	-0.07%
2018/03/28	4	10.06	25.6	10.10	10.05	-21.6	27,285	-0.08%
2018/03/27	35	10.23	21	10.28	10.20	14	27,469	0.05%
2018/03/26	1	10.10	22	10.10	10.15	-21	27,358	-0.08%
2018/03/23	31	10.10	0	0.00	10.10	31	27,298	0.11%
2018/03/22	12	10.37	30	10.36	10.30	-18	27,279	-0.07%
2018/03/21	5	10.30	0	0.00	10.30	5	27,103	0.02%
2018/03/20	52	10.43	3	10.42	10.35	49	27,130	0.18%
2018/03/19	27	10.34	26	10.27	10.35	1	26,791	0.00%
2018/03/16	3	10.53	10	10.60	10.60	-7	26,265	-0.03%
2018/03/15	34	10.32	13	10.47	10.60	21	25,961	0.08%
2018/03/14	4	10.10	4	10.06	10.15	0	24,901	0.00%
2018/03/13	1	9.89	3	9.88	9.90	-2	26,175	-0.01%
2018/03/12	2	9.91	24	9.91	9.88	-22	26,392	-0.08%
2018/03/09	8	9.92	1	9.91	9.91	7	26,654	0.03%
2018/03/08	1	10.10	1	10.00	10.05	0	26,697	0.00%
2018/03/07	200	9.93	0	0.00	9.87	200	26,649	0.75%	大買/鉅額交易
2018/03/05	2	9.96	0	0.00	9.92	2	28,947	0.01%
2018/03/02	8	9.94	0	0.00	9.94	8	29,154	0.03%
2018/03/01	1	9.99	33	9.97	10.00	-32	29,672	-0.11%
2018/02/26	2	10.03	24	10.00	9.98	-22	30,146	-0.07%
2018/02/23	0	0.00	16	10.01	10.00	-16	30,385	-0.05%
2018/02/12	30	10.10	5	10.10	10.05	25	32,517	0.08%
2018/02/09	10	9.66	0	0.00	9.87	10	34,076	0.03%
2018/02/08	1	9.94	5.5	9.95	9.95	-4.5	34,785	-0.01%
2018/02/07	10	9.94	30	10.00	9.87	-20	34,968	-0.06%
2018/02/06	41	9.69	49	10.11	9.62	-8	35,483	-0.02%
2018/02/05	10	10.35	0	0.00	10.40	10	35,317	0.03%
2018/02/02	3	10.65	1	10.60	10.65	2	35,985	0.01%
2018/02/01	57	10.87	103	10.75	10.70	-46	37,578	-0.12%	大賣/
2018/01/31	2	10.63	62	10.56	10.65	-60	38,486	-0.16%
2018/01/30	18	10.87	21	10.74	10.70	-3	39,457	-0.01%
2018/01/29	3	10.68	7	10.71	10.80	-4	39,080	-0.01%
2018/01/26	23	10.70	41	10.56	10.55	-18	39,962	-0.05%
2018/01/25	122	10.74	3	10.63	10.55	119	41,841	0.28%	大買/鉅額交易
2018/01/24	28	10.74	4.1	10.64	10.65	23.9	41,877	0.06%
2018/01/23	10	10.55	112	10.54	10.45	-102	41,915	-0.24%	大賣/鉅額交易
2018/01/22	109	10.77	105	10.71	10.65	4	41,961	0.01%	大買/大賣/
2018/01/19	3	10.52	2	10.48	10.50	1	42,084	0.00%
2018/01/18	103	10.64	245	10.60	10.40	-142	42,059	-0.34%	大買/大賣/鉅額交易
2018/01/17	35	10.86	6	10.85	10.70	29	41,748	0.07%
2018/01/16	57	10.66	25	10.72	10.90	32	40,989	0.08%
2018/01/15	2	10.10	25	10.11	10.20	-23	39,721	-0.06%
2018/01/12	3	10.03	7	10.11	10.10	-4	39,993	-0.01%
2018/01/11	1	9.97	7	10.00	9.96	-6	40,371	-0.01%
2018/01/10	0	9.95	23	9.99	9.97	-23	41,120	-0.06%
2018/01/09	10	10.10	30	9.91	10.10	-20	41,218	-0.05%
2018/01/08	8	10.21	2	10.15	10.10	6	41,096	0.01%
2018/01/05	27	10.22	72	10.20	10.20	-45	41,723	-0.11%
2018/01/04	47	10.32	33	10.26	10.25	14	42,327	0.03%
2018/01/03	2	10.05	30.5	10.05	10.05	-28.5	43,108	-0.07%
2018/01/02	2	10.03	17	10.00	10.05	-15	43,334	-0.03%