彩晶 (6116)-臺銀-金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
10.20
漲跌
▲0.05
漲幅
+0.49%
成交量
6,845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－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/05/20	0	0.00	7	10.27	10.20	-7	7,288	-0.10%
2024/05/17	6	10.16	0	0.00	10.15	6	7,269	0.08%
2024/05/16	0	0.00	12	10.20	10.20	-12	7,478	-0.16%
2024/05/15	2	10.25	2	10.20	10.10	0	7,504	0.00%
2024/05/14	3	10.03	0	0.00	10.05	3	7,484	0.04%
2024/05/13	1	10.05	9.5	10.05	10.05	-8.5	7,512	-0.11%
2024/05/10	13	9.99	1	10.05	10.05	12	7,524	0.16%
2024/05/09	20	10.05	0	0.00	10.00	20	7,606	0.26%
2024/05/08	1	10.10	0	0.00	10.15	1	7,647	0.01%
2024/05/06	2	10.10	0	0.00	10.15	2	7,805	0.03%
2024/05/02	0	0.00	6.1	10.19	10.20	-6.1	8,040	-0.08%
2024/04/30	0	0.00	1	10.40	10.35	-1	8,423	-0.01%
2024/04/29	0	0.00	1	10.35	10.45	-1	9,409	-0.01%
2024/04/26	0	0.00	1	10.25	10.25	-1	9,423	-0.01%
2024/04/25	1	10.10	2	10.15	10.10	-1	9,480	-0.01%
2024/04/24	5	10.07	4	10.06	10.10	1	9,731	0.01%
2024/04/23	21	10.10	0	0.00	10.20	21	9,846	0.21%
2024/04/22	13	9.84	21	9.84	9.84	-8	9,944	-0.08%
2024/04/19	17	10.10	3	10.05	10.00	14	9,915	0.14%
2024/04/18	1	10.10	1	10.20	10.20	0	9,852	0.00%
2024/04/17	70	10.11	2	10.15	10.15	68	9,971	0.68%
2024/04/16	2	10.20	0	0.00	10.05	2	10,013	0.02%
2024/04/15	0	0.00	2.2	10.40	10.35	-2.2	10,087	-0.02%
2024/04/12	11	10.45	0	0.00	10.45	11	10,664	0.10%
2024/04/11	11	10.51	0	0.00	10.45	11	10,867	0.10%
2024/04/10	3	10.75	3	10.75	10.70	0	10,829	0.00%
2024/04/09	60	10.85	0	0.00	10.80	60	10,823	0.55%
2024/04/08	0	0.00	6.1	10.46	10.55	-6.1	10,779	-0.06%
2024/04/03	4	10.45	0	0.00	10.45	4	10,823	0.04%
2024/04/02	0	0.00	3	10.60	10.60	-3	10,834	-0.03%
2024/03/29	1	10.60	0	0.00	10.60	1	11,246	0.01%
2024/03/27	5	10.70	0	0.00	10.80	5	11,460	0.04%
2024/03/26	3	10.80	6	10.85	10.70	-3	11,449	-0.03%
2024/03/25	2	10.80	6	10.86	10.90	-4	11,464	-0.03%
2024/03/22	0	0.00	3	10.83	10.85	-3	11,506	-0.03%
2024/03/21	0	10.68	12	10.61	10.65	-12	11,401	-0.11%
2024/03/20	4	10.39	0	0.00	10.35	4	11,378	0.04%
2024/03/19	16	10.48	11	10.49	10.45	5	11,309	0.04%
2024/03/18	37.2	10.37	42	10.35	10.40	-4.8	11,260	-0.04%
2024/03/15	22	10.70	0	0.00	10.70	22	11,180	0.20%
2024/03/14	40	10.73	1	10.80	10.85	39	11,085	0.35%
2024/03/13	21	10.80	2	10.80	10.80	19	11,051	0.17%
2024/03/12	2	11.10	1	11.05	11.10	1	11,019	0.01%
2024/03/11	9	10.88	5	10.93	10.90	4	10,992	0.04%
2024/03/08	6.1	10.82	25	10.82	10.70	-18.9	10,945	-0.17%
2024/03/07	5.8	11.03	4	11.04	10.90	1.8	10,910	0.02%
2024/03/06	11	11.12	3	11.07	11.05	8	10,797	0.07%
2024/03/05	9	11.20	4	11.10	11.10	5	10,729	0.05%
2024/03/04	4	11.25	4	11.28	11.20	0	10,594	0.00%
2024/03/01	17	11.31	3	11.30	11.20	14	10,551	0.13%
2024/02/29	15	11.33	4.2	11.28	11.35	10.8	10,471	0.10%
2024/02/27	14.1	11.50	6	11.48	11.50	8.1	10,365	0.08%
2024/02/26	25	11.56	1	11.60	11.65	24	10,260	0.23%
2024/02/23	9	11.70	0	0.00	11.65	9	10,215	0.09%
2024/02/22	4	11.74	0	0.00	11.70	4	10,192	0.04%
2024/02/21	17	11.78	0	0.00	11.70	17	10,271	0.17%
2024/02/20	29	11.97	6	11.96	11.90	23	10,226	0.22%
2024/02/19	12	12.01	79	12.13	12.05	-67	10,216	-0.66%
2024/02/16	5	11.66	10	11.80	11.85	-5	10,159	-0.05%
2024/02/15	0	0.00	6.8	11.45	11.45	-6.8	10,110	-0.07%
2024/02/02	2	11.60	5	11.50	11.55	-3	10,043	-0.03%
2024/02/01	21	11.52	6	11.45	11.55	15	10,070	0.15%
2024/01/31	0	0.00	5	11.80	11.80	-5	9,864	-0.05%
2024/01/29	5	12.05	0	0.00	12.00	5	9,706	0.05%
2024/01/26	0	0.00	10	12.15	12.20	-10	9,611	-0.10%
2024/01/25	10	12.35	15	12.20	12.20	-5	9,523	-0.05%
2024/01/24	0	0.00	6	12.50	12.30	-6	9,364	-0.06%
2024/01/23	6	12.23	42.1	12.29	12.25	-36.1	8,946	-0.40%
2024/01/19	0	0.00	2	11.43	11.55	-2	7,796	-0.03%
2024/01/18	8	11.46	7	11.56	11.45	1	7,637	0.01%
2024/01/17	10	11.31	3	11.35	11.20	7	7,402	0.09%
2024/01/16	3	11.55	0	0.00	11.55	3	7,220	0.04%
2024/01/15	5	11.47	0	0.00	11.45	5	6,993	0.07%
2024/01/11	5	11.67	0	0.00	11.65	5	6,945	0.07%
2024/01/10	0	0.00	4	11.90	11.75	-4	6,830	-0.06%
2024/01/08	14	12.28	18	12.16	12.30	-4	6,523	-0.06%
2024/01/05	0	0.00	27.1	11.67	11.85	-27.1	5,901	-0.46%
2024/01/03	4	11.55	0	0.00	11.50	4	5,694	0.07%
2024/01/02	3	11.80	0	0.00	11.80	3	5,632	0.05%
2023/12/28	0	0.00	7	11.76	11.80	-7	5,544	-0.13%
2023/12/27	31	11.78	0	0.00	11.80	31	5,596	0.55%
2023/12/26	0	0.00	26	11.63	11.70	-26	5,475	-0.47%
2023/12/25	22	11.33	0	0.00	11.40	22	5,176	0.43%
2023/12/22	6	11.40	7	11.51	11.30	-1	5,127	-0.02%
2023/12/21	3	11.12	71	11.05	11.20	-68	4,955	-1.37%
2023/12/20	0	0.00	1	11.15	11.15	-1	4,944	-0.02%
2023/12/19	48	10.98	1	11.00	10.95	47	4,894	0.96%
2023/12/18	20	11.15	0	0.00	11.15	20	4,847	0.41%
2023/12/15	0	0.00	1	11.30	11.25	-1	4,873	-0.02%
2023/12/14	21	11.15	0	0.00	11.15	21	4,846	0.43%
2023/12/13	0	0.00	8	11.10	11.10	-8	4,829	-0.17%
2023/12/12	16	11.14	0	0.00	11.10	16	4,833	0.33%
2023/12/11	0	0.00	70	11.36	11.30	-70	4,769	-1.47%
2023/12/08	23	11.30	2	11.30	11.30	21	4,771	0.44%
2023/12/07	2	11.35	0	0.00	11.30	2	4,869	0.04%
2023/12/06	53	11.40	0	0.00	11.40	53	4,921	1.08%
2023/12/05	2.3	11.60	0	0.00	11.55	2.3	4,935	0.05%
2023/12/04	1	11.65	0	0.00	11.65	1	4,964	0.02%
2023/12/01	2	11.35	0	0.00	11.35	2	4,924	0.04%
2023/11/30	2	11.45	0	0.00	11.50	2	5,012	0.04%
2023/11/29	0	0.00	1	11.40	11.45	-1	5,045	-0.02%
2023/11/28	0	0.00	11	11.45	11.50	-11	5,086	-0.22%
2023/11/27	7	11.36	0	0.00	11.30	7	5,073	0.14%
2023/11/22	2	11.60	0	0.00	11.55	2	5,151	0.04%
2023/11/21	1	11.65	0	0.00	11.60	1	5,183	0.02%
2023/11/20	0	0.00	4	11.61	11.65	-4	5,219	-0.08%
2023/11/15	2	11.35	23	11.08	11.35	-21	5,442	-0.39%
2023/11/14	0.2	10.85	0	0.00	10.85	0.2	5,382	0.00%
2023/11/13	20	11.00	0	0.00	10.95	20	5,423	0.37%
2023/11/10	10	11.03	0	0.00	11.00	10	5,525	0.18%
2023/11/09	20	11.10	0	0.00	11.05	20	5,644	0.35%
2023/11/08	10	11.30	1	11.30	11.30	9	5,735	0.16%
2023/11/07	3	11.30	0	0.00	11.30	3	5,956	0.05%
2023/11/06	1	11.40	1	11.40	11.45	0	6,241	0.00%
2023/11/03	4	11.35	0	0.00	11.30	4	6,375	0.06%
2023/11/01	0	0.00	2	11.05	11.05	-2	6,615	-0.03%
2023/10/31	0	0.00	1	11.05	11.05	-1	6,884	-0.01%
2023/10/30	0	0.00	60	11.15	11.20	-60	7,223	-0.83%
2023/10/27	0	0.00	1	11.25	11.20	-1	7,588	-0.01%
2023/10/25	4	11.58	2	11.45	11.45	2	8,468	0.02%
2023/10/24	0	0.00	2	11.25	11.25	-2	9,474	-0.02%
2023/10/23	2	11.20	0	0.00	11.20	2	9,780	0.02%
2023/10/20	0	0.00	5	11.20	11.30	-5	9,992	-0.05%
2023/10/17	0	0.00	3	11.52	11.45	-3	10,713	-0.03%
2023/10/16	0	0.00	5	11.50	11.55	-5	11,043	-0.05%
2023/10/12	4	11.65	6	11.53	11.65	-2	12,130	-0.02%
2023/10/11	0	0.00	1	11.55	11.45	-1	12,303	-0.01%
2023/10/05	4	11.60	3	11.55	11.60	1	13,124	0.01%
2023/10/04	1	11.30	3	11.25	11.35	-2	13,284	-0.02%
2023/10/03	4	11.79	2	11.65	11.60	2	13,311	0.02%
2023/10/02	1	11.55	0	0.00	11.60	1	13,415	0.01%
2023/09/28	0.1	11.60	0	0.00	11.60	0.1	13,827	0.00%
2023/09/27	5	11.60	0	0.00	11.60	5	13,910	0.04%
2023/09/26	25	11.81	3	11.75	11.70	22	14,029	0.16%
2023/09/21	10	11.85	0	0.00	11.80	10	14,707	0.07%
2023/09/20	0	0.00	0.4	12.00	11.95	-0.4	14,855	0.00%
2023/09/19	1.1	12.00	0	0.00	11.95	1.1	15,364	0.01%
2023/09/18	0	0.00	1	12.05	12.05	-1	15,749	-0.01%
2023/09/15	0	0.00	2	12.03	12.10	-2	16,469	-0.01%
2023/09/12	7	11.77	10	11.90	11.90	-3	18,972	-0.02%
2023/09/11	0	0.00	1	12.00	11.95	-1	18,975	-0.01%
2023/09/08	2	12.10	4	12.00	12.00	-2	19,012	-0.01%
2023/09/07	2	12.10	0	0.00	12.00	2	19,246	0.01%
2023/09/06	3	12.22	0	0.00	12.20	3	19,345	0.02%
2023/09/05	2	12.40	1	12.35	12.45	1	19,376	0.01%
2023/08/31	0	0.00	4	12.25	12.25	-4	20,771	-0.02%
2023/08/29	1	12.10	0	0.00	12.20	1	22,038	0.00%
2023/08/28	4	12.15	0	0.00	12.10	4	22,028	0.02%
2023/08/25	1	12.10	2	12.20	12.20	-1	21,927	0.00%
2023/08/22	0	0.00	17	12.31	12.15	-17	21,975	-0.08%
2023/08/18	5	12.10	1	12.25	12.10	4	21,676	0.02%
2023/08/17	6	12.06	18	12.10	12.10	-12	21,588	-0.06%
2023/08/16	11	12.12	4	12.19	12.10	7	21,534	0.03%
2023/08/14	1	12.40	32	12.50	12.40	-31	21,301	-0.15%
2023/08/11	0	0.00	3	12.80	12.80	-3	21,179	-0.01%
2023/08/10	18	13.35	0	0.00	13.10	18	20,977	0.09%
2023/08/09	16	13.63	0	0.00	13.60	16	20,687	0.08%
2023/08/07	7	13.70	7	13.80	13.75	0	20,470	0.00%
2023/08/04	2	13.95	0	0.00	13.95	2	20,336	0.01%
2023/08/02	0	0.00	2	13.90	13.75	-2	20,127	-0.01%
2023/07/31	11	14.02	5	13.93	13.90	6	19,421	0.03%
2023/07/28	16	13.79	12	13.97	13.90	4	18,955	0.02%
2023/07/27	10	13.53	35	13.97	13.90	-25	18,626	-0.13%
2023/07/26	0	0.00	21	13.58	13.50	-21	17,608	-0.12%
2023/07/25	0	0.00	9	13.38	13.40	-9	17,412	-0.05%
2023/07/24	20	13.44	4	13.55	13.35	16	17,258	0.09%
2023/07/21	3	13.42	19	13.71	13.60	-16	17,146	-0.09%
2023/07/20	12	13.59	0	0.00	13.65	12	16,793	0.07%
2023/07/19	0	0.00	6.1	13.97	13.55	-6.1	16,669	-0.04%
2023/07/18	1	13.95	7.5	13.95	13.95	-6.5	16,591	-0.04%
2023/07/17	1	13.75	19	14.24	14.20	-18	16,395	-0.11%
2023/07/14	3	13.70	0	0.00	13.65	3	15,825	0.02%
2023/07/13	24	13.75	4	13.65	13.75	20	15,788	0.13%
2023/07/12	1	13.40	8	13.35	13.25	-7	15,243	-0.05%
2023/07/11	5	13.45	0	0.00	13.45	5	15,327	0.03%
2023/07/07	3	13.13	0	0.00	13.05	3	15,357	0.02%
2023/07/06	2	13.73	10	13.75	13.40	-8	15,238	-0.05%
2023/07/05	6	13.44	0	0.00	13.35	6	14,800	0.04%
2023/07/04	3	13.30	13	13.47	13.50	-10	14,765	-0.07%
2023/07/03	5	13.35	2	13.35	13.30	3	14,739	0.02%
2023/06/30	0	0.00	3	13.20	13.15	-3	14,749	-0.02%
2023/06/29	0	0.00	16	13.19	13.25	-16	14,645	-0.11%
2023/06/28	22	12.93	1	13.15	12.90	21	14,363	0.15%
2023/06/27	7	13.04	0	0.00	12.90	7	14,242	0.05%
2023/06/26	4	13.90	4	13.75	13.60	0	13,768	0.00%
2023/06/21	7	13.99	9	14.06	14.05	-2	13,412	-0.01%
2023/06/20	26	13.77	37	13.60	13.60	-11	12,759	-0.09%
2023/06/19	49	14.03	10	14.04	13.95	39	12,358	0.32%
2023/06/16	4	13.56	1	13.40	13.45	3	10,970	0.03%
2023/06/15	0	0.00	3	13.30	13.20	-3	10,558	-0.03%
2023/06/14	0	0.00	2	13.28	13.30	-2	10,630	-0.02%
2023/06/13	6	13.29	1.3	13.35	13.45	4.7	10,751	0.04%
2023/06/12	2	13.25	3	13.20	13.15	-1	10,632	-0.01%
2023/06/09	2	13.05	6	13.11	13.10	-4	10,551	-0.04%
2023/06/08	8	13.08	1	13.50	13.00	7	10,657	0.07%
2023/06/07	12	13.40	8	13.40	13.40	4	10,697	0.04%
2023/06/06	11.1	13.54	11	13.56	13.25	0.1	10,694	0.00%
2023/06/05	9	13.51	95	13.01	13.55	-86	9,989	-0.86%
2023/06/02	5.1	12.20	0	0.00	12.35	5.1	9,109	0.06%
2023/05/31	0	0.00	2	12.30	12.35	-2	11,352	-0.02%
2023/05/30	4	12.23	6	12.22	12.25	-2	11,390	-0.02%
2023/05/29	5	12.20	0	0.00	12.25	5	11,490	0.04%
2023/05/26	0	0.00	1	12.25	12.20	-1	11,555	-0.01%
2023/05/25	5	12.20	0	0.00	12.20	5	11,682	0.04%
2023/05/24	5	12.25	10	12.30	12.30	-5	12,169	-0.04%
2023/05/23	0	0.00	1.1	12.30	12.25	-1.1	12,443	-0.01%
2023/05/22	2	12.35	7	12.36	12.35	-5	13,045	-0.04%
2023/05/18	0	0.00	3	12.22	12.25	-3	14,128	-0.02%
2023/05/17	0	0.00	4	12.20	12.20	-4	14,227	-0.03%
2023/05/16	1	12.10	7	12.10	12.10	-6	14,229	-0.04%
2023/05/15	0	0.00	4	11.93	11.95	-4	14,334	-0.03%
2023/05/12	10	11.86	8	11.86	11.85	2	14,600	0.01%
2023/05/11	6	12.02	10	11.93	11.90	-4	14,619	-0.03%
2023/05/10	3	12.10	6	12.17	12.15	-3	14,803	-0.02%
2023/05/09	2	12.05	10	12.19	12.10	-8	15,012	-0.05%
2023/05/08	16	12.14	0	0.00	12.00	16	14,987	0.11%
2023/05/05	4	12.15	16	12.18	12.15	-12	15,185	-0.08%
2023/05/04	17	12.13	11	12.14	12.10	6	15,612	0.04%
2023/05/03	15	12.29	0	0.00	12.20	15	15,900	0.09%
2023/05/02	17	12.38	7	12.42	12.45	10	16,463	0.06%
2023/04/28	5	12.30	0	0.00	12.20	5	16,852	0.03%
2023/04/27	2	12.55	2	12.40	12.40	0	16,738	0.00%
2023/04/26	1	12.50	7	12.56	12.60	-6	16,677	-0.04%
2023/04/25	1	12.60	0	0.00	12.55	1	16,604	0.01%
2023/04/24	3	12.95	1	12.90	12.90	2	16,511	0.01%
2023/04/21	0	0.00	103	13.11	13.10	-103	16,496	-0.62%	大賣/鉅額交易
2023/04/20	10	12.85	4	13.06	13.00	6	16,273	0.04%
2023/04/19	29	12.97	0	0.00	12.90	29	16,238	0.18%
2023/04/18	2	13.15	0	0.00	13.20	2	16,115	0.01%
2023/04/17	24	13.08	5	13.13	13.15	19	15,961	0.12%
2023/04/14	10	13.12	55	13.13	13.20	-45	15,818	-0.28%
2023/04/13	45	13.04	2	13.15	12.95	43	15,593	0.28%
2023/04/11	0	0.00	2	12.90	12.85	-2	15,468	-0.01%
2023/04/07	2	12.80	0	0.00	12.75	2	15,372	0.01%
2023/04/06	0	0.00	1	12.75	12.70	-1	15,328	-0.01%
2023/03/31	0	0.00	3	12.90	12.75	-3	15,231	-0.02%
2023/03/30	4	12.64	1	12.65	12.70	3	15,159	0.02%
2023/03/29	1	12.65	3	12.75	12.70	-2	15,152	-0.01%
2023/03/28	8	12.72	0	0.00	12.65	8	15,006	0.05%
2023/03/27	0	0.00	1	13.15	12.90	-1	15,064	-0.01%
2023/03/24	0	0.00	2	13.00	13.00	-2	15,123	-0.01%
2023/03/23	0.1	12.90	100	12.85	12.90	-99.9	15,110	-0.66%
2023/03/22	6	12.95	2	13.15	12.95	4	15,103	0.03%
2023/03/21	12	13.10	6	13.22	13.00	6	15,093	0.04%
2023/03/17	0	0.00	13	13.05	13.00	-13	14,965	-0.09%
2023/03/16	1	12.90	6	13.00	12.80	-5	14,812	-0.03%
2023/03/15	6	13.16	3	13.15	13.00	3	14,649	0.02%
2023/03/14	6	13.13	1	13.10	13.10	5	14,528	0.03%
2023/03/13	5	13.14	14.6	13.26	13.40	-9.6	14,465	-0.07%
2023/03/10	17	13.15	3	13.22	13.15	14	14,305	0.10%
2023/03/09	51	13.60	1	13.50	13.50	50	13,996	0.36%
2023/03/08	2	13.78	1.2	13.68	13.85	0.8	13,832	0.01%
2023/03/07	8	13.79	0	0.00	13.75	8	13,592	0.06%
2023/03/06	111	14.04	62	14.23	14.00	49	13,323	0.37%	大買/
2023/03/03	10	13.25	85	13.25	13.50	-75	12,114	-0.62%
2023/03/02	7	12.54	0	0.00	12.55	7	11,006	0.06%
2023/03/01	2	12.60	1	12.65	12.65	1	10,956	0.01%
2023/02/24	36	12.85	2	12.95	12.80	34	10,895	0.31%
2023/02/23	32	12.97	1	13.20	12.85	31	10,795	0.29%
2023/02/22	47	13.07	5	13.35	13.10	42	10,679	0.39%
2023/02/21	59	13.32	6	13.37	13.35	53	10,328	0.51%
2023/02/20	14	13.35	17	13.41	13.40	-3	10,178	-0.03%
2023/02/17	12	13.10	29	13.08	13.05	-17	9,657	-0.18%
2023/02/16	3	12.65	18	12.45	12.95	-15	9,286	-0.16%
2023/02/15	7	12.14	6	12.30	12.15	1	9,137	0.01%
2023/02/14	3	12.10	10	12.12	12.10	-7	9,126	-0.08%
2023/02/13	6	12.00	0	0.00	11.85	6	9,179	0.07%
2023/02/10	8	12.24	0	0.00	12.05	8	9,102	0.09%
2023/02/09	4	12.49	0	0.00	12.50	4	8,868	0.05%
2023/02/08	6	12.60	28	12.55	12.60	-22	8,880	-0.25%
2023/02/07	16	12.32	1	12.35	12.35	15	8,632	0.17%
2023/02/06	5	12.61	0	0.00	12.50	5	8,425	0.06%
2023/02/03	5	12.65	3	12.80	12.80	2	8,448	0.02%
2023/02/02	4	12.55	8	12.73	12.85	-4	8,305	-0.05%
2023/02/01	2	12.53	5	12.35	12.50	-3	7,957	-0.04%
2023/01/31	9	12.54	0.2	12.40	12.10	8.8	7,857	0.11%
2023/01/30	0	0.00	8	11.96	11.90	-8	7,321	-0.11%
2023/01/17	0.2	11.30	6	11.35	11.25	-5.8	6,962	-0.08%
2023/01/16	5	11.35	15	11.43	11.30	-10	7,065	-0.14%
2023/01/11	0	0.00	1	11.65	11.60	-1	7,575	-0.01%
2023/01/10	5	11.50	2	11.50	11.50	3	7,697	0.04%
2023/01/09	0	0.00	10	11.58	11.55	-10	8,124	-0.12%
2023/01/06	0	0.00	13	11.45	11.50	-13	8,207	-0.16%
2023/01/04	0	0.00	4	11.35	11.30	-4	8,490	-0.05%
2023/01/03	0	0.00	10	11.20	11.20	-10	8,689	-0.12%
2022/12/30	0.1	11.15	0	0.00	11.15	0.1	8,881	0.00%
2022/12/29	0	0.00	4	11.28	11.25	-4	9,258	-0.04%
2022/12/27	0	0.00	2	11.20	11.15	-2	9,738	-0.02%
2022/12/26	0	0.00	4	11.18	11.10	-4	9,832	-0.04%
2022/12/23	0	0.00	7	11.09	11.10	-7	10,070	-0.07%
2022/12/22	4	11.03	4	11.13	11.00	0	10,470	0.00%
2022/12/21	3	10.92	0	0.00	10.75	3	10,575	0.03%
2022/12/20	1	11.05	6	11.13	10.80	-5	10,641	-0.05%
2022/12/19	1	11.15	46	11.07	11.10	-45	10,711	-0.42%
2022/12/16	18	10.92	5	11.00	10.85	13	10,702	0.12%
2022/12/15	4	11.15	0	0.00	11.10	4	10,746	0.04%
2022/12/14	2	11.15	2	11.25	11.15	0	10,916	0.00%
2022/12/13	19	11.12	5	11.15	11.10	14	10,930	0.13%
2022/12/12	11	11.15	0	0.00	11.10	11	10,944	0.10%
2022/12/09	0	0.00	14	11.31	11.35	-14	11,023	-0.13%
2022/12/08	5	11.10	0	0.00	11.10	5	11,061	0.05%
2022/12/07	47	11.15	5	11.10	11.05	42	11,109	0.38%
2022/12/06	7	11.45	2	11.50	11.25	5	11,079	0.05%
2022/12/05	4	11.50	2	11.60	11.50	2	11,120	0.02%
2022/12/02	6	11.54	0	0.00	11.55	6	11,383	0.05%
2022/12/01	2	11.55	6	11.62	11.65	-4	11,440	-0.03%
2022/11/30	9	11.44	2	11.48	11.40	7	11,452	0.06%
2022/11/28	1	11.30	1	11.30	11.25	0	11,575	0.00%
2022/11/25	1	11.45	0	0.00	11.45	1	11,729	0.01%
2022/11/18	2	11.65	6	11.60	11.65	-4	12,060	-0.03%
2022/11/17	5.1	11.58	0	0.00	11.60	5.1	12,132	0.04%
2022/11/16	3	11.83	2	11.85	11.80	1	12,208	0.01%
2022/11/15	1	12.05	0	0.00	12.05	1	12,511	0.01%
2022/11/14	10	11.95	0	0.00	11.95	10	13,298	0.08%
2022/11/11	0	0.00	18	11.83	12.00	-18	13,271	-0.14%
2022/11/10	7	11.51	0	0.00	11.45	7	13,074	0.05%
2022/11/09	2	11.80	7	11.80	11.85	-5	13,137	-0.04%
2022/11/08	0	0.00	4	11.75	11.75	-4	13,131	-0.03%
2022/11/07	5	11.58	0	0.00	11.65	5	13,156	0.04%
2022/11/04	2	11.55	0	0.00	11.50	2	13,431	0.01%
2022/10/28	0	11.40	18	11.52	11.25	-18	13,650	-0.13%
2022/10/27	2	11.00	5	11.60	11.75	-3	14,169	-0.02%
2022/10/25	4	11.70	10	11.55	11.60	-6	14,045	-0.04%
2022/10/24	8	11.68	11	11.75	11.60	-3	14,263	-0.02%
2022/10/21	13	11.78	0	0.00	11.65	13	14,234	0.09%
2022/10/20	0	0.00	1	12.05	12.20	-1	14,172	-0.01%
2022/10/18	0	0.00	19	12.17	12.20	-19	13,842	-0.14%
2022/10/17	0	0.00	1	12.05	12.10	-1	13,717	-0.01%
2022/10/14	10	11.95	15	11.92	12.05	-5	13,322	-0.04%
2022/10/13	2	11.90	4	11.73	11.50	-2	13,237	-0.02%
2022/10/11	1	11.75	1	11.95	11.95	0	13,067	0.00%
2022/10/07	5	12.19	0	0.00	12.25	5	12,902	0.04%
2022/10/06	10	12.00	14	12.18	12.20	-4	12,761	-0.03%
2022/10/05	14	12.22	23.2	11.98	11.75	-9.2	12,474	-0.07%
2022/10/04	4	11.48	0	0.00	11.35	4	12,116	0.03%
2022/09/30	1	11.35	0	0.00	11.50	1	12,296	0.01%
2022/09/29	10	11.38	31	11.06	11.25	-21	12,203	-0.17%
2022/09/28	1	10.50	1	10.60	10.50	0	12,222	0.00%
2022/09/27	1	11.00	17.2	10.94	11.00	-16.2	12,164	-0.13%
2022/09/26	2	10.85	0	0.00	10.65	2	12,182	0.02%
2022/09/23	2	11.30	2	11.35	11.25	0	12,345	0.00%
2022/09/22	1	11.25	0	0.00	11.10	1	12,346	0.01%
2022/09/21	2	11.45	0	0.00	11.60	2	12,244	0.02%
2022/09/20	3	12.00	0.2	12.00	11.85	2.8	12,127	0.02%
2022/09/19	3	12.05	13	12.11	12.05	-10	12,195	-0.08%
2022/09/16	0	0.00	1	12.35	12.35	-1	12,297	-0.01%
2022/09/15	0	0.00	1	12.40	12.35	-1	12,466	-0.01%
2022/09/12	1	12.35	8	12.11	12.10	-7	13,147	-0.05%
2022/09/08	2	12.05	3	12.15	12.25	-1	13,335	-0.01%
2022/09/05	0	0.00	2	12.05	12.00	-2	13,561	-0.01%
2022/08/31	6	11.95	0	0.00	11.95	6	13,381	0.04%
2022/08/30	0	0.00	12	11.73	11.80	-12	13,319	-0.09%
2022/08/29	15	11.50	10	11.25	11.45	5	13,279	0.04%
2022/08/26	1	11.65	12	11.67	11.65	-11	13,267	-0.08%
2022/08/25	4	11.48	2	11.60	11.45	2	13,235	0.02%
2022/08/24	3	11.40	7	11.49	11.50	-4	13,451	-0.03%
2022/08/23	8	11.33	0.1	11.40	11.35	7.9	13,374	0.06%
2022/08/22	11	11.80	1	11.85	11.65	10	13,237	0.08%
2022/08/19	3	11.90	24	11.64	12.10	-21	12,908	-0.16%
2022/08/18	6	11.05	1	11.05	11.15	5	12,202	0.04%
2022/08/17	13	11.22	11	11.09	11.25	2	12,130	0.02%
2022/08/16	18	10.85	8	10.83	10.80	10	11,948	0.08%
2022/08/15	0	0.00	5	10.60	10.55	-5	11,796	-0.04%
2022/08/12	21	10.49	5	10.50	10.50	16	11,815	0.14%
2022/08/11	2	10.43	11	10.50	10.45	-9	11,834	-0.08%
2022/08/10	5	10.10	0	0.00	10.20	5	11,826	0.04%
2022/08/09	5	10.17	1	10.25	10.20	4	11,817	0.03%
2022/08/08	1	10.10	0	0.00	10.15	1	11,854	0.01%
2022/08/05	0	0.00	10	10.05	10.10	-10	11,853	-0.08%
2022/08/04	8	9.91	0	0.00	10.00	8	11,941	0.07%
2022/08/03	9	10.14	12	10.29	10.10	-3	11,891	-0.03%
2022/08/02	5	9.73	0	0.00	9.71	5	11,474	0.04%
2022/08/01	6	9.66	62	9.85	9.86	-56	11,598	-0.48%
2022/07/29	91	9.64	70	9.73	9.76	21	11,598	0.18%
2022/07/28	44	10.01	0	0.00	9.92	44	11,435	0.38%
2022/07/27	1	10.05	0	0.00	10.00	1	11,417	0.01%
2022/07/25	0	0.00	30	10.33	10.30	-30	11,537	-0.26%
2022/07/22	30	10.33	40	10.39	10.30	-10	11,748	-0.09%
2022/07/21	30	10.26	11	10.30	10.30	19	12,041	0.16%
2022/07/20	9	10.25	0	0.00	10.25	9	12,415	0.07%
2022/07/19	1	10.20	0	0.00	10.20	1	12,713	0.01%
2022/07/13	5	10.15	7	10.15	10.10	-2	13,388	-0.01%
2022/07/12	4	9.67	2	9.70	9.70	2	13,356	0.01%
2022/07/11	0	0.00	10	10.05	10.00	-10	13,293	-0.08%
2022/07/08	12	10.36	2	10.33	10.35	10	13,265	0.08%
2022/07/07	2	9.99	0	0.00	10.00	2	13,159	0.02%
2022/07/06	3	10.37	3	10.25	9.83	0	13,198	0.00%
2022/07/05	12	9.77	10	9.84	9.90	2	13,024	0.02%
2022/07/01	6	10.02	2	10.00	9.65	4	13,175	0.03%
2022/06/30	0	0.00	5	10.35	10.15	-5	13,005	-0.04%
2022/06/29	1	10.55	2	10.60	10.55	-1	13,003	-0.01%
2022/06/28	0	0.00	2	10.63	10.60	-2	13,086	-0.02%
2022/06/27	0	0.00	6	10.73	10.65	-6	13,089	-0.05%
2022/06/24	3	10.30	16	10.33	10.30	-13	13,110	-0.10%
2022/06/23	12	10.10	10	10.14	10.00	2	13,199	0.02%
2022/06/22	8.1	10.05	0	0.00	10.00	8.1	12,990	0.06%
2022/06/21	1	10.70	0	0.00	10.65	1	12,619	0.01%
2022/06/20	11	10.55	10	10.85	10.45	1	12,644	0.01%
2022/06/17	3	11.35	15	11.55	11.30	-12	12,419	-0.10%
2022/06/16	30	12.03	2	12.00	11.75	28	12,305	0.23%
2022/06/15	2	13.05	1	13.10	13.05	1	12,223	0.01%
2022/06/14	70	13.00	7	13.07	13.05	63	12,241	0.51%
2022/06/13	3	13.10	0	0.00	13.10	3	12,501	0.02%
2022/06/10	3	13.30	1	13.20	13.35	2	12,786	0.02%
2022/06/09	1	13.35	3	13.33	13.40	-2	13,040	-0.02%
2022/06/08	11	13.17	5	13.18	13.20	6	12,989	0.05%
2022/06/07	8	13.20	13	13.20	13.20	-5	13,035	-0.04%
2022/06/06	30	13.05	2	12.95	13.05	28	13,019	0.22%
2022/06/02	0	0.00	2	12.95	12.90	-2	13,168	-0.02%
2022/06/01	0	0.00	6	12.87	12.95	-6	13,306	-0.05%
2022/05/31	0	0.00	2	12.55	12.50	-2	13,178	-0.02%
2022/05/30	5	12.59	0	0.00	12.50	5	13,192	0.04%
2022/05/27	7	12.57	10	12.54	12.50	-3	13,158	-0.02%
2022/05/26	4	12.38	16	12.45	12.40	-12	13,188	-0.09%
2022/05/25	0	0.00	1	12.15	12.20	-1	13,157	-0.01%
2022/05/23	0	0.00	0.3	12.45	12.40	-0.3	13,416	0.00%
2022/05/20	5	12.45	0	0.00	12.40	5	13,588	0.04%
2022/05/19	7	12.45	3	12.53	12.55	4	13,777	0.03%
2022/05/18	2	12.68	3	12.77	12.85	-1	13,778	-0.01%
2022/05/16	5	12.30	5	12.30	12.45	0	13,720	0.00%
2022/05/13	4	12.29	0	0.00	12.25	4	13,833	0.03%
2022/05/12	2.1	12.20	2	12.38	12.20	0.1	14,331	0.00%
2022/05/11	0	0.00	3	12.20	12.25	-3	14,436	-0.02%
2022/05/10	5	12.53	0	0.00	12.50	5	14,697	0.03%
2022/05/09	5	12.64	0	0.00	12.40	5	15,443	0.03%
2022/05/06	1	13.10	0	0.00	13.05	1	15,546	0.01%
2022/05/04	3	13.25	0	0.00	13.25	3	15,619	0.02%
2022/05/03	0	0.00	4	13.36	13.40	-4	15,778	-0.03%
2022/04/29	4.1	13.15	1	13.15	13.15	3.1	15,867	0.02%
2022/04/28	1	13.00	5	13.32	13.35	-4	16,121	-0.02%
2022/04/27	9	12.66	0	0.00	12.90	9	16,718	0.05%
2022/04/26	1	12.90	0	0.00	13.05	1	16,485	0.01%
2022/04/25	22	13.13	8	13.13	13.00	14	16,194	0.09%
2022/04/22	2	13.95	1	13.75	13.60	1	15,926	0.01%
2022/04/21	3	13.90	1	14.20	13.90	2	15,811	0.01%
2022/04/20	3.1	13.91	6	13.85	14.30	-2.9	15,724	-0.02%
2022/04/19	1	14.10	1	14.10	13.95	0	15,608	0.00%
2022/04/18	7	13.91	1	13.80	13.85	6	15,731	0.04%
2022/04/15	6	14.05	30	14.05	14.05	-24	15,887	-0.15%
2022/04/14	0	0.00	1	14.30	14.25	-1	16,090	-0.01%
2022/04/13	5	14.27	3	14.37	14.40	2	16,402	0.01%
2022/04/12	1	14.00	7	13.79	14.10	-6	16,544	-0.04%
2022/04/11	30	14.28	7	14.16	14.15	23	16,647	0.14%
2022/04/08	15	14.70	0	0.00	14.75	15	16,709	0.09%
2022/04/07	7	14.85	0	0.00	14.70	7	17,386	0.04%
2022/04/06	8	15.16	0	0.00	15.15	8	17,352	0.05%
2022/04/01	2	15.25	0	0.00	15.35	2	17,900	0.01%
2022/03/31	2	15.45	16	15.35	15.45	-14	19,343	-0.07%
2022/03/30	0	15.65	3	15.60	15.60	-3	19,430	-0.02%
2022/03/29	3	15.55	0	0.00	15.55	3	19,615	0.02%
2022/03/28	26	15.65	17	15.64	15.70	9	19,812	0.05%
2022/03/25	4.5	16.06	0	0.00	16.00	4.5	20,143	0.02%
2022/03/24	7.5	16.10	1	16.10	16.10	6.5	20,766	0.03%
2022/03/23	5	16.30	17	16.28	16.20	-12	21,741	-0.06%
2022/03/22	9	15.94	5	16.06	16.15	4	22,014	0.02%
2022/03/21	16	16.03	0	0.00	16.05	16	22,347	0.07%
2022/03/18	8	16.15	0	0.00	16.10	8	22,421	0.04%
2022/03/17	16	16.40	16	16.50	16.40	0	22,359	0.00%
2022/03/16	15	16.37	16	16.51	16.15	-1	22,504	0.00%
2022/03/15	5	16.10	12	16.33	16.40	-7	23,078	-0.03%
2022/03/14	5	16.24	23	16.16	16.30	-18	23,355	-0.08%
2022/03/11	12	15.86	0	0.00	15.85	12	23,983	0.05%
2022/03/10	1	15.90	2	15.95	15.95	-1	24,102	0.00%
2022/03/09	2.5	15.67	3	15.60	15.70	-0.5	24,333	0.00%
2022/03/08	8.3	15.61	2	15.70	15.60	6.3	24,432	0.03%
2022/03/07	7	15.66	0	0.00	15.75	7	24,529	0.03%
2022/03/04	3	16.35	3	16.13	16.05	0	24,702	0.00%
2022/03/03	0	0.00	18	16.20	16.20	-18	24,982	-0.07%
2022/03/02	1	16.10	120	16.20	16.20	-119	25,613	-0.46%	大賣/鉅額交易
2022/03/01	2	16.10	33	16.16	16.20	-31	25,720	-0.12%
2022/02/25	6	15.84	20	15.85	15.85	-14	25,828	-0.05%
2022/02/24	106	15.68	56	15.92	15.65	50	26,071	0.19%	大買/
2022/02/23	4	16.05	8	16.15	16.05	-4	26,383	-0.02%
2022/02/22	42	16.15	20	16.05	16.05	22	27,804	0.08%
2022/02/21	25	16.19	16	16.28	16.45	9	29,701	0.03%
2022/02/18	55	16.21	1	16.25	16.25	54	29,904	0.18%
2022/02/17	6.1	16.40	1	16.35	16.30	5.1	30,268	0.02%
2022/02/16	0	0.00	2	16.30	16.30	-2	30,499	-0.01%
2022/02/15	12	16.19	0	0.00	16.05	12	30,853	0.04%
2022/02/14	35	16.16	30	16.30	16.20	5	31,207	0.02%
2022/02/11	22	17.08	0	0.00	17.00	22	31,057	0.07%
2022/02/10	8	17.73	5	17.40	17.55	3	31,333	0.01%
2022/02/09	48	17.63	42.9	17.55	17.70	5.1	31,685	0.02%
2022/02/08	1	16.80	10	16.86	16.85	-9	32,959	-0.03%
2022/02/07	9	16.14	11	16.37	16.60	-2	33,037	-0.01%
2022/01/26	5	16.04	9	16.01	16.05	-4	33,463	-0.01%
2022/01/25	40	16.12	9	16.08	16.00	31	33,890	0.09%
2022/01/24	162	16.35	158	16.39	16.45	4	34,005	0.01%	大買/大賣/
2022/01/21	19	16.96	13	16.82	16.85	6	34,378	0.02%
2022/01/20	12	17.28	43	17.37	17.40	-31	36,213	-0.09%
2022/01/19	1	16.65	7	16.71	16.75	-6	35,509	-0.02%
2022/01/18	5	16.60	3	16.73	16.70	2	35,499	0.01%
2022/01/17	2	16.55	2	16.40	16.70	0	35,557	0.00%
2022/01/14	1	16.20	16	16.19	16.45	-15	35,805	-0.04%
2022/01/13	2	16.65	1	16.55	16.60	1	35,823	0.00%
2022/01/12	5.5	16.81	2	16.75	16.75	3.5	36,046	0.01%
2022/01/11	8	17.11	39	17.14	16.95	-31	36,378	-0.09%
2022/01/10	20	16.85	6.1	16.60	17.00	13.9	36,571	0.04%
2022/01/07	9	16.51	22.1	16.55	16.55	-13.1	36,644	-0.04%
2022/01/06	21	16.98	1	16.90	16.90	20	36,878	0.05%
2022/01/05	8	17.51	9	17.50	17.30	-1	36,778	0.00%
2022/01/04	4	17.68	25	17.73	17.65	-21	36,928	-0.06%
2022/01/03	13	17.88	16.1	18.06	17.75	-3.1	36,955	-0.01%
2021/12/30	29	18.15	15	18.19	18.10	14	36,797	0.04%
2021/12/29	1.1	17.80	2	17.78	17.80	-0.9	36,356	0.00%
2021/12/28	28.2	17.80	33	17.81	17.80	-4.8	36,662	-0.01%
2021/12/27	18	17.89	57	17.78	17.90	-39	36,600	-0.11%
2021/12/24	3	17.10	0	0.00	17.15	3	35,416	0.01%
2021/12/23	7	17.12	17	17.16	17.15	-10	35,575	-0.03%
2021/12/22	28	17.18	30	17.23	17.25	-2	35,642	-0.01%
2021/12/21	14	16.85	4	17.08	17.15	10	35,657	0.03%
2021/12/20	10	17.16	17	17.14	17.15	-7	35,737	-0.02%
2021/12/17	6	16.40	40	16.79	16.90	-34	35,475	-0.10%
2021/12/16	4	16.61	7	16.61	16.50	-3	34,856	-0.01%
2021/12/15	6	16.22	10	16.30	16.35	-4	34,964	-0.01%
2021/12/14	4	15.85	5	15.85	15.80	-1	34,836	0.00%
2021/12/13	15	16.19	2	16.20	16.10	13	34,785	0.04%
2021/12/10	4	16.16	7	16.27	16.15	-3	34,865	-0.01%
2021/12/09	31	16.74	93	16.76	16.45	-62	34,599	-0.18%
2021/12/08	9	16.38	17	16.45	16.40	-8	33,827	-0.02%
2021/12/07	11	16.35	16	16.27	16.35	-5	33,695	-0.01%
2021/12/06	1	15.80	5.2	15.79	15.80	-4.2	33,028	-0.01%
2021/12/03	12	15.80	17	15.82	15.75	-5	33,168	-0.02%
2021/12/02	1	15.70	4	15.48	15.55	-3	33,516	-0.01%
2021/11/30	27	15.53	4	15.48	15.35	23	34,801	0.07%
2021/11/29	2	15.35	12	15.32	15.30	-10	34,841	-0.03%
2021/11/26	9	15.53	3	15.73	15.35	6	35,024	0.02%
2021/11/25	1	16.00	3	16.07	16.05	-2	34,955	-0.01%
2021/11/24	16	16.08	14	16.06	16.15	2	35,096	0.01%
2021/11/23	2.4	15.97	2	16.08	16.10	0.4	35,572	0.00%
2021/11/22	139	16.42	80.1	16.24	16.20	58.9	35,557	0.17%	大買/
2021/11/19	141	16.40	83	16.22	16.25	58	35,949	0.16%	大買/
2021/11/18	108	15.70	105	15.91	15.95	3	35,535	0.01%	大買/大賣/
2021/11/17	12	15.13	125	15.15	15.15	-113	33,954	-0.33%	大賣/鉅額交易
2021/11/16	93	14.82	21	14.89	14.80	72	34,161	0.21%
2021/11/15	22	15.34	58	15.25	15.15	-36	34,204	-0.11%
2021/11/12	12	14.74	5	15.07	15.15	7	34,360	0.02%
2021/11/11	6	14.79	10	14.66	14.65	-4	34,336	-0.01%
2021/11/10	13	14.87	29	14.88	14.85	-16	34,415	-0.05%
2021/11/09	106	15.14	152	15.27	15.10	-46	34,858	-0.13%	大買/大賣/
2021/11/08	102	15.24	203	15.35	15.45	-101	34,649	-0.29%	大買/大賣/鉅額交易
2021/11/05	270	15.30	41	15.39	15.30	229	34,789	0.66%	大買/鉅額交易
2021/11/04	10	14.50	0	0.00	14.45	10	33,372	0.03%
2021/11/03	18	14.42	2	14.45	14.50	16	35,004	0.05%
2021/11/02	6	14.40	30	14.19	14.10	-24	35,159	-0.07%
2021/11/01	7	14.09	0	0.00	14.05	7	37,604	0.02%
2021/10/29	31	14.16	17	14.19	14.10	14	41,173	0.03%
2021/10/28	84	14.28	17.6	14.27	14.00	66.4	41,266	0.16%
2021/10/27	0	0.00	3	13.77	13.70	-3	39,546	-0.01%
2021/10/25	2	13.55	17	13.52	13.65	-15	40,438	-0.04%
2021/10/22	10	13.39	73	13.52	13.40	-63	41,792	-0.15%
2021/10/21	4	13.55	107	13.46	13.80	-103	42,031	-0.25%	大賣/鉅額交易
2021/10/20	151	13.93	148	13.59	13.65	3	42,833	0.01%	大買/大賣/
2021/10/19	11	13.70	5	13.70	13.85	6	43,495	0.01%
2021/10/18	153	13.71	131	13.40	13.40	22	44,455	0.05%	大買/大賣/
2021/10/15	0	0.00	29	13.80	13.65	-29	45,881	-0.06%
2021/10/14	7	13.55	83	13.50	13.65	-76	46,426	-0.16%
2021/10/13	7	13.74	4	13.79	13.65	3	46,879	0.01%
2021/10/12	38	14.12	25	14.18	13.90	13	47,690	0.03%
2021/10/08	4	14.80	6	15.23	14.70	-2	48,467	0.00%
2021/10/07	0	0.00	11	14.77	14.75	-11	50,686	-0.02%
2021/10/06	8	14.52	3	14.60	14.50	5	52,061	0.01%
2021/10/05	5	14.24	54	14.43	14.70	-49	53,002	-0.09%
2021/10/04	10	14.14	9	14.11	14.00	1	55,702	0.00%
2021/10/01	14	14.88	11	15.05	14.70	3	63,252	0.00%
2021/09/30	34	15.40	6	15.52	15.20	28	63,846	0.04%
2021/09/29	1	15.40	3	15.40	15.30	-2	64,336	0.00%
2021/09/28	32	15.53	6	15.55	15.45	26	65,706	0.04%
2021/09/27	5	15.55	16	15.91	15.95	-11	69,028	-0.02%
2021/09/24	15	15.50	51	15.45	15.55	-36	69,663	-0.05%
2021/09/23	2	14.90	25	15.15	15.25	-23	70,495	-0.03%
2021/09/22	31	14.76	0.3	14.75	14.75	30.8	72,021	0.04%
2021/09/17	9	15.15	8	15.23	15.35	1	73,524	0.00%
2021/09/16	18	15.21	0.3	15.25	15.15	17.8	75,175	0.02%
2021/09/15	8.4	15.39	3	15.45	15.35	5.4	76,813	0.01%
2021/09/14	21.1	15.63	1	15.45	15.45	20.1	79,008	0.03%
2021/09/13	13.1	15.52	14	15.63	15.70	-0.9	81,024	0.00%
2021/09/10	9	15.78	28	15.73	15.70	-19	83,880	-0.02%
2021/09/09	25	15.33	51	15.40	15.40	-26	89,987	-0.03%
2021/09/08	17.3	15.39	23	15.47	15.30	-5.7	93,439	-0.01%
2021/09/07	70	15.73	73.2	15.48	15.75	-3.2	96,669	0.00%
2021/09/06	45.8	15.23	80.4	15.34	15.30	-34.6	97,950	-0.04%
2021/09/03	36.1	15.95	99	15.83	15.75	-62.9	99,545	-0.06%
2021/09/02	144	16.11	30	16.05	16.00	114	101,778	0.11%	大買/鉅額交易
2021/09/01	61	16.42	153	16.53	16.40	-92	104,264	-0.09%	大賣/
2021/08/31	111	16.12	33	16.12	16.10	78	106,530	0.07%	大買/
2021/08/30	66	16.46	10	16.44	16.40	56	112,518	0.05%
2021/08/27	64	16.81	74.1	16.80	16.65	-10.1	116,763	-0.01%
2021/08/26	35	16.52	11	16.70	16.50	24	121,604	0.02%
2021/08/25	34	16.56	57	16.75	16.50	-23	126,585	-0.02%
2021/08/24	118.2	16.49	48.7	16.48	16.20	69.5	134,023	0.05%	大買/
2021/08/23	3	17.07	20	17.06	17.15	-17	139,189	-0.01%
2021/08/20	23.4	17.47	4	17.85	17.35	19.4	142,840	0.01%
2021/08/19	39	18.11	200	18.00	18.00	-161	144,936	-0.11%	大賣/鉅額交易
2021/08/18	14	18.31	15.3	18.48	18.75	-1.3	147,518	0.00%
2021/08/17	41.3	18.52	72.6	18.60	18.20	-31.3	152,240	-0.02%
2021/08/16	16	18.23	37	18.36	18.20	-21	156,138	-0.01%
2021/08/13	141.5	18.90	8	18.80	18.60	133.5	159,363	0.08%	大買/鉅額交易
2021/08/12	3	19.13	11	19.18	19.10	-8	163,069	0.00%
2021/08/11	31	19.13	7	19.55	19.10	24	166,411	0.01%
2021/08/10	28	19.40	63	19.31	19.15	-35	166,244	-0.02%
2021/08/09	243	19.88	22	19.90	19.65	221	169,040	0.13%	大買/鉅額交易
2021/08/06	15	20.62	11.5	20.66	20.65	3.5	168,295	0.00%
2021/08/05	136	20.86	60	21.15	20.75	76	169,316	0.04%	大買/
2021/08/04	89	20.97	97	20.91	21.55	-8	167,750	0.00%
2021/08/03	12	19.79	7	19.71	19.60	5	165,072	0.00%
2021/08/02	5	19.07	6.5	19.35	19.50	-1.5	165,346	0.00%
2021/07/30	11	19.14	66	19.50	18.95	-55	166,213	-0.03%
2021/07/29	77.5	19.11	37	19.11	19.20	40.5	167,520	0.02%
2021/07/28	22	19.23	17	19.24	19.10	5	168,461	0.00%
2021/07/27	49	19.84	15	19.90	19.50	34	167,817	0.02%
2021/07/26	102.5	20.27	120	20.52	20.15	-17.5	168,991	-0.01%	大買/大賣/
2021/07/23	10	19.69	100.1	19.63	19.90	-90.1	174,829	-0.05%
2021/07/22	157	19.57	396.1	19.70	19.25	-239	181,060	-0.13%	大買/大賣/鉅額交易
2021/07/21	257.7	19.07	28	19.13	18.90	229.7	185,351	0.12%	大買/鉅額交易
2021/07/20	93	20.00	10	20.20	19.95	83	188,577	0.04%
2021/07/19	67.1	20.33	76	20.13	20.35	-8.9	195,515	0.00%
2021/07/16	109.1	20.91	150	20.96	20.70	-40.9	204,728	-0.02%	大買/大賣/
2021/07/15	43	20.82	52.1	21.01	21.10	-9.1	207,969	0.00%
2021/07/14	106.9	21.24	48	21.13	20.85	58.9	209,517	0.03%	大買/
2021/07/13	102	22.23	57	22.41	22.30	45	210,191	0.02%	大買/
2021/07/12	52.5	22.27	67	22.26	22.15	-14.5	210,295	-0.01%
2021/07/09	152.6	22.58	112	22.72	22.40	40.6	211,543	0.02%	大買/大賣/
2021/07/08	222.3	23.17	280.5	23.49	22.95	-58.2	213,078	-0.03%	大買/大賣/
2021/07/07	22.5	22.05	27	22.40	21.90	-4.5	211,524	0.00%
2021/07/06	53	22.27	6	22.38	22.15	47	213,873	0.02%
2021/07/05	56	22.59	85	22.65	22.65	-29	216,773	-0.01%
2021/07/02	103	22.80	214	22.92	22.80	-111	217,536	-0.05%	大買/大賣/鉅額交易
2021/07/01	42.6	22.28	33.2	22.16	21.90	9.4	217,824	0.00%
2021/06/30	51.1	22.03	58	22.06	22.10	-6.9	219,200	0.00%
2021/06/29	64	22.37	35	22.53	22.00	29	220,106	0.01%
2021/06/28	131	22.68	129	22.87	23.00	2	220,859	0.00%	大買/大賣/
2021/06/25	54	22.68	43	22.83	22.45	11	226,567	0.00%
2021/06/24	51	22.68	11	22.71	22.50	40	229,600	0.02%
2021/06/23	29.4	22.69	108	22.91	22.75	-78.6	230,016	-0.03%	大賣/
2021/06/22	181.1	22.85	177.1	22.56	22.05	4.1	229,370	0.00%	大買/大賣/
2021/06/21	75	22.45	128	22.57	22.40	-53	229,444	-0.02%	大賣/
2021/06/18	321.1	22.79	214	22.78	22.30	107.1	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	120	21.37	241	21.67	22.15	-121	224,245	-0.05%	大買/大賣/鉅額交易
2021/06/16	107.1	20.88	356.6	20.92	20.15	-249.5	221,465	-0.11%	大買/大賣/鉅額交易
2021/06/15	145	22.08	120	22.12	21.90	25	218,620	0.01%	大買/大賣/
2021/06/11	158	22.49	86	22.48	22.75	72	216,927	0.03%	大買/
2021/06/10	301	21.82	324	21.75	21.85	-23	214,422	-0.01%	大買/大賣/
2021/06/09	153	22.94	272	22.72	22.40	-119	211,901	-0.06%	大買/大賣/鉅額交易
2021/06/08	174	23.83	210.2	23.79	23.50	-36.2	209,416	-0.02%	大買/大賣/
2021/06/07	399.2	24.96	359.2	25.04	24.20	40	207,357	0.02%	大買/大賣/
2021/06/04	346.2	24.68	293.3	24.69	24.60	52.9	201,513	0.03%	大買/大賣/
2021/06/03	289.2	24.27	442.3	24.45	24.30	-153.1	197,393	-0.08%	大買/大賣/鉅額交易
2021/06/02	172.3	24.10	219.9	24.03	23.90	-47.6	192,372	-0.02%	大買/大賣/
2021/06/01	519	24.22	403.5	24.48	24.05	115.5	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	133	22.47	180	22.67	23.40	-47	180,490	-0.03%	大買/大賣/
2021/05/28	166.2	21.14	156	21.15	21.30	10.2	175,194	0.01%	大買/大賣/
2021/05/27	136	20.24	159	20.40	20.20	-23	172,741	-0.01%	大買/大賣/
2021/05/26	168.3	20.76	85	20.76	20.20	83.3	171,745	0.05%	大買/
2021/05/25	179.5	20.85	132	20.74	20.80	47.5	172,667	0.03%	大買/大賣/
2021/05/24	255	19.24	444	19.28	19.70	-189	171,172	-0.11%	大買/大賣/鉅額交易
2021/05/21	733	19.31	560	19.40	19.20	173	168,330	0.10%	大買/大賣/鉅額交易
2021/05/20	401	19.24	208	19.59	18.80	193	166,761	0.12%	大買/大賣/鉅額交易
2021/05/19	384	19.11	92.2	19.08	19.65	291.8	164,667	0.18%	大買/鉅額交易
2021/05/18	0	0.00	6	17.68	17.90	-6	162,294	0.00%
2021/05/17	58	17.12	1,007	16.82	16.30	-949	163,142	-0.58%	大賣/鉅額交易
2021/05/14	35	18.09	15	18.19	17.95	20	160,995	0.01%
2021/05/13	65.7	17.41	172.9	16.99	17.75	-107.2	163,731	-0.07%	大賣/鉅額交易
2021/05/12	51	18.81	443	19.43	18.60	-392	166,531	-0.24%	大賣/鉅額交易
2021/05/11	73	20.77	16	20.83	20.65	57	166,352	0.03%
2021/05/10	45	23.00	35	23.19	22.90	10	166,427	0.01%
2021/05/07	14.2	22.01	69.4	22.47	23.40	-55.2	166,980	-0.03%
2021/05/06	113.5	22.72	68	21.32	21.30	45.5	166,794	0.03%	大買/
2021/05/05	42	23.71	62	23.64	23.50	-20	166,123	-0.01%
2021/05/04	64.5	23.90	35.1	24.18	23.65	29.4	166,468	0.02%
2021/05/03	166.3	26.56	70.9	26.75	26.25	95.4	166,838	0.06%	大買/
2021/04/29	448	29.20	387.5	29.11	29.15	60.5	165,710	0.04%	大買/大賣/
2021/04/28	192.1	28.06	450.1	28.24	28.85	-258	160,333	-0.16%	大買/大賣/鉅額交易
2021/04/27	341	26.06	252.5	25.93	26.25	88.5	154,945	0.06%	大買/大賣/
2021/04/26	236	24.17	130	24.26	24.20	106	150,596	0.07%	大買/大賣/鉅額交易
2021/04/23	363.4	23.36	277	23.37	23.95	86.4	146,878	0.06%	大買/大賣/
2021/04/22	604	22.49	346.2	22.72	22.50	257.8	140,627	0.18%	大買/大賣/鉅額交易
2021/04/21	124	20.90	229	20.21	21.15	-105	131,819	-0.08%	大買/大賣/鉅額交易
2021/04/20	83	18.92	155	19.10	19.25	-72	130,292	-0.06%	大賣/
2021/04/19	142	18.84	263	18.91	18.90	-121	129,559	-0.09%	大買/大賣/鉅額交易
2021/04/16	103	18.21	95	18.39	18.60	8	127,514	0.01%	大買/
2021/04/15	176	18.38	78	18.30	18.20	98	126,478	0.08%	大買/
2021/04/14	149	18.15	124	17.70	18.30	25	124,728	0.02%	大買/大賣/
2021/04/13	266	19.06	131	19.05	18.55	135	121,260	0.11%	大買/大賣/鉅額交易
2021/04/12	54	18.33	100.1	18.37	18.85	-46.1	115,421	-0.04%
2021/04/09	302	16.96	239	17.31	17.15	63	112,717	0.06%	大買/大賣/
2021/04/08	60	16.45	56	16.49	16.50	4	110,854	0.00%
2021/04/07	364	15.78	239	16.01	16.40	125	109,735	0.11%	大買/大賣/鉅額交易
2021/04/06	300.2	15.86	121	15.91	15.65	179.2	108,193	0.17%	大買/大賣/鉅額交易
2021/04/01	981.2	15.41	306	15.39	15.70	675.2	107,678	0.63%	大買/大賣/鉅額交易
2021/03/31	184	15.60	388.9	15.46	15.40	-204.9	106,907	-0.19%	大買/大賣/鉅額交易
2021/03/30	402.3	15.34	417	15.53	15.65	-14.7	105,416	-0.01%	大買/大賣/
2021/03/29	110.3	14.41	854	15.05	15.15	-743.7	98,553	-0.75%	大買/大賣/鉅額交易
2021/03/26	44	13.81	178	13.83	13.80	-134	95,196	-0.14%	大賣/鉅額交易
2021/03/25	93	13.72	58	13.69	13.45	35	94,588	0.04%
2021/03/24	40	13.40	112	13.45	13.65	-72	93,874	-0.08%	大賣/
2021/03/23	84	13.53	72.2	13.43	13.20	11.8	92,716	0.01%
2021/03/22	49	13.10	27.5	13.15	13.25	21.5	91,335	0.02%
2021/03/19	23	12.58	45	12.66	12.70	-22	91,556	-0.02%
2021/03/18	24	12.90	9	12.91	12.85	15	94,542	0.02%
2021/03/17	1.2	12.74	12	12.74	12.75	-10.8	96,454	-0.01%
2021/03/16	8	12.75	4	12.73	12.70	4	99,621	0.00%
2021/03/15	1	12.65	49	12.70	12.65	-48	102,359	-0.05%
2021/03/12	13	12.83	21	12.85	12.80	-8	104,727	-0.01%
2021/03/11	59	12.86	55	12.89	12.85	4	111,263	0.00%
2021/03/10	6	12.55	7.5	12.55	12.60	-1.5	117,133	0.00%
2021/03/09	19.8	12.23	10	12.25	12.35	9.8	119,843	0.01%
2021/03/08	15.2	12.34	4	12.50	12.20	11.2	123,503	0.01%
2021/03/05	24	12.30	10	12.35	12.25	14	128,008	0.01%
2021/03/04	41.5	12.65	98	12.65	12.60	-56.5	129,789	-0.04%
2021/03/03	39.3	12.77	104	12.75	12.90	-64.8	129,956	-0.05%	大賣/
2021/03/02	299	13.02	269	12.88	12.65	30	129,753	0.02%	大買/大賣/
2021/02/26	265.3	13.38	30	13.37	13.20	235.3	129,022	0.18%	大買/鉅額交易
2021/02/25	90	13.85	84.4	13.85	13.70	5.6	127,918	0.00%
2021/02/24	152.5	13.73	131	13.62	13.40	21.5	124,477	0.02%	大買/大賣/
2021/02/23	47.7	13.37	135	13.38	13.40	-87.3	121,039	-0.07%	大賣/
2021/02/22	148.2	13.19	183.9	13.25	13.25	-35.7	120,120	-0.03%	大買/大賣/
2021/02/19	208	13.00	175	13.06	13.00	33	118,117	0.03%	大買/大賣/
2021/02/18	37	12.68	52.5	12.71	12.75	-15.5	116,023	-0.01%
2021/02/17	119	12.77	14	12.92	12.75	105	115,120	0.09%	大買/鉅額交易
2021/02/05	277	13.00	172	12.96	12.85	105	114,076	0.09%	大買/大賣/鉅額交易
2021/02/04	112	13.04	151	13.14	13.00	-39	113,295	-0.03%	大買/大賣/
2021/02/03	247	12.84	398.1	12.92	13.05	-151.1	110,178	-0.14%	大買/大賣/鉅額交易
2021/02/02	8	12.38	39	12.50	12.40	-31	106,475	-0.03%
2021/02/01	38	12.33	40.4	12.33	12.30	-2.4	105,949	0.00%
2021/01/29	24	12.04	12	12.11	12.10	12	107,088	0.01%
2021/01/28	120	11.80	2	11.75	11.85	118	106,842	0.11%	大買/鉅額交易
2021/01/27	99	12.27	16	12.26	12.10	83	107,419	0.08%
2021/01/26	210	12.74	24	12.60	12.45	186	107,066	0.17%	大買/鉅額交易
2021/01/25	6	12.45	35	12.58	12.60	-29	105,774	-0.03%
2021/01/22	3	12.30	22	12.26	12.40	-19	105,871	-0.02%
2021/01/21	2	12.50	15	12.36	12.20	-13	107,119	-0.01%
2021/01/20	121	12.11	2	12.10	11.95	119	107,216	0.11%	大買/鉅額交易
2021/01/19	6	12.40	90	12.49	12.40	-84	108,780	-0.08%
2021/01/18	106	12.10	35	12.49	12.10	71	112,161	0.06%	大買/
2021/01/15	38	12.48	66	12.45	12.35	-28	111,455	-0.03%
2021/01/14	27	12.72	48	12.72	12.70	-21	110,046	-0.02%
2021/01/13	33	12.88	82	12.75	12.60	-49	109,478	-0.04%
2021/01/12	142	12.41	93	12.34	12.10	49	106,865	0.05%	大買/
2021/01/11	43	12.28	72.6	12.08	12.35	-29.6	105,194	-0.03%
2021/01/08	55	11.80	98	11.80	11.95	-43	104,587	-0.04%
2021/01/07	9	12.13	116	12.16	12.05	-107	104,360	-0.10%	大賣/鉅額交易
2021/01/06	134	11.75	81	11.83	11.80	53	104,398	0.05%	大買/
2021/01/05	95	12.09	46.7	12.08	12.15	48.3	103,615	0.05%
2021/01/04	14	12.31	20	12.34	12.35	-6	103,539	-0.01%
2020/12/31	118	12.26	75	12.29	12.30	43	103,244	0.04%	大買/
2020/12/30	211	12.81	85	12.78	12.80	126	102,074	0.12%	大買/鉅額交易
2020/12/29	196	13.38	141	13.32	13.25	55	101,536	0.05%	大買/大賣/
2020/12/28	394	13.12	554	13.14	13.15	-160	100,354	-0.16%	大買/大賣/鉅額交易
2020/12/25	59	12.86	7	12.94	12.80	52	98,475	0.05%
2020/12/24	7	12.67	76	12.64	12.60	-69	97,383	-0.07%
2020/12/23	65	12.36	57	12.35	12.35	8	96,554	0.01%
2020/12/22	566	12.71	349	12.74	12.35	217	96,480	0.22%	大買/大賣/鉅額交易
2020/12/21	239	12.39	103	12.45	12.55	136	95,975	0.14%	大買/大賣/鉅額交易
2020/12/18	57.5	12.68	119	12.78	12.60	-61.5	94,785	-0.06%	大賣/
2020/12/17	215	12.96	252	12.90	12.95	-37	94,170	-0.04%	大買/大賣/
2020/12/16	223	12.77	72	12.97	12.85	151	93,799	0.16%	大買/鉅額交易
2020/12/15	196	13.04	97	13.02	12.65	99	92,965	0.11%	大買/
2020/12/14	522	13.38	584	13.36	13.20	-62	91,334	-0.07%	大買/大賣/
2020/12/11	333	13.20	169	13.17	12.95	164	88,457	0.19%	大買/大賣/鉅額交易
2020/12/10	100	13.32	578	13.29	13.25	-478	86,829	-0.55%	大賣/鉅額交易
2020/12/09	550	13.10	536	13.17	13.20	14	84,724	0.02%	大買/大賣/
2020/12/08	711	12.93	553	12.88	12.80	158	87,771	0.18%	大買/大賣/鉅額交易
2020/12/07	1,067	12.94	728	13.02	12.60	339	89,206	0.38%	大買/大賣/鉅額交易
2020/12/04	1,305	12.08	1,227.4	12.13	12.50	77.6	83,370	0.09%	大買/大賣/
2020/12/03	380	11.45	381	11.77	11.45	-1	77,395	0.00%	大買/大賣/
2020/12/02	120	11.35	414	11.39	11.50	-294	75,026	-0.39%	大買/大賣/鉅額交易
2020/12/01	977	10.52	625.6	10.59	10.80	351.4	73,886	0.48%	大買/大賣/鉅額交易
2020/11/30	100	10.03	227	10.10	10.05	-127	72,835	-0.17%	大賣/鉅額交易
2020/11/27	97	9.86	84	9.92	9.83	13	70,966	0.02%
2020/11/26	90	9.70	4	9.71	9.74	86	70,438	0.12%
2020/11/25	19	9.66	62	9.65	9.63	-43	70,341	-0.06%
2020/11/24	4	9.54	20	9.57	9.54	-16	70,215	-0.02%
2020/11/23	15	9.49	31	9.47	9.47	-16	72,278	-0.02%
2020/11/20	72	9.43	124	9.46	9.38	-52	72,252	-0.07%	大賣/
2020/11/19	37	9.49	88	9.48	9.50	-51	73,259	-0.07%
2020/11/18	6	9.35	3	9.36	9.36	3	73,179	0.00%
2020/11/17	27	9.29	5	9.31	9.30	22	73,967	0.03%
2020/11/16	28	9.41	0	0.00	9.38	28	75,325	0.04%
2020/11/13	207	9.32	479	9.31	9.37	-272	76,720	-0.35%	大買/大賣/鉅額交易
2020/11/12	172	9.26	270	9.36	9.22	-98	77,574	-0.13%	大買/大賣/
2020/11/11	105	9.42	87	9.49	9.36	18	78,530	0.02%	大買/
2020/11/10	251	9.56	105	9.64	9.52	146	80,040	0.18%	大買/大賣/鉅額交易
2020/11/09	55	9.59	59	9.61	9.59	-4	79,424	-0.01%
2020/11/06	484	9.71	390	9.72	9.52	94	79,035	0.12%	大買/大賣/
2020/11/05	62	9.65	15	9.59	9.60	47	77,032	0.06%
2020/11/04	184	9.54	230	9.52	9.49	-46	76,316	-0.06%	大買/大賣/
2020/11/03	150	9.39	115	9.40	9.40	35	75,541	0.05%	大買/大賣/
2020/11/02	14	9.17	10	9.23	9.22	4	76,211	0.01%
2020/10/30	113	9.43	100	9.46	9.15	13	78,505	0.02%	大買/
2020/10/29	110	9.54	244.2	9.36	9.51	-134.2	79,248	-0.17%	大買/大賣/鉅額交易
2020/10/28	64	9.53	94.2	9.43	9.40	-30.2	77,512	-0.04%
2020/10/27	117	9.72	15	9.75	9.65	102	76,397	0.13%	大買/鉅額交易
2020/10/26	95	9.56	144	10.08	10.15	-49	73,390	-0.07%	大賣/
2020/10/23	12	9.28	76	9.20	9.28	-64	68,808	-0.09%
2020/10/22	10	9.06	12	9.09	9.11	-2	68,779	0.00%
2020/10/21	47	9.19	46	9.14	9.10	1	69,125	0.00%
2020/10/20	21	9.08	66	9.08	9.07	-45	69,427	-0.06%
2020/10/19	6	9.09	53	9.13	9.09	-47	71,893	-0.07%
2020/10/16	72	9.07	0	0.00	8.98	72	73,994	0.10%
2020/10/15	17	9.11	22	9.10	9.11	-5	74,709	-0.01%
2020/10/14	25	9.18	32	9.22	9.11	-7	74,511	-0.01%
2020/10/13	9	9.09	56	9.09	9.10	-47	73,837	-0.06%
2020/10/12	18	8.99	152	9.12	9.01	-134	73,373	-0.18%	大賣/鉅額交易
2020/10/08	16	9.00	27	9.00	9.00	-11	72,880	-0.02%
2020/10/07	9	8.94	80	9.10	9.02	-71	72,659	-0.10%
2020/10/06	67	9.02	32	8.98	9.02	35	72,111	0.05%
2020/10/05	85	9.01	99	8.82	8.75	-14	71,536	-0.02%
2020/09/30	0	0.00	15	8.41	8.48	-15	70,465	-0.02%
2020/09/29	51	8.24	92	8.30	8.27	-41	70,393	-0.06%
2020/09/28	78	8.23	5	8.24	8.22	73	70,370	0.10%
2020/09/25	105	8.27	73	8.14	8.13	32	70,769	0.05%	大買/
2020/09/24	94	8.59	21	8.55	8.40	73	70,084	0.10%
2020/09/23	39	8.90	67	9.06	8.90	-28	69,144	-0.04%
2020/09/22	32	9.02	48	9.03	9.01	-16	68,795	-0.02%
2020/09/21	25	9.02	119	9.18	9.02	-94	68,398	-0.14%	大賣/
2020/09/18	83	9.04	86	9.02	9.04	-3	67,737	0.00%
2020/09/17	26	9.05	2	8.98	9.04	24	67,579	0.04%
2020/09/16	62	8.96	66	8.97	8.89	-4	67,249	-0.01%
2020/09/15	114	9.12	10	9.08	9.05	104	66,450	0.16%	大買/鉅額交易
2020/09/14	61	9.28	24.5	9.21	9.16	36.5	65,823	0.06%
2020/09/11	194.3	9.67	123	9.72	9.37	71.3	64,872	0.11%	大買/大賣/
2020/09/10	13	9.63	160.1	9.61	9.69	-147.1	59,009	-0.25%	大賣/鉅額交易
2020/09/09	120	8.72	84	8.76	8.81	36	55,050	0.07%	大買/
2020/09/08	125	8.74	106	8.74	8.73	19	54,109	0.04%	大買/大賣/
2020/09/07	184	8.67	85	8.65	8.62	99	53,593	0.18%	大買/
2020/09/04	198	8.74	128	8.75	8.75	70	53,054	0.13%	大買/大賣/
2020/09/03	502	8.53	432	8.77	8.95	70	50,714	0.14%	大買/大賣/
2020/09/02	33	8.24	12	8.24	8.26	21	47,165	0.04%
2020/09/01	95	8.18	43	8.19	8.22	52	47,060	0.11%
2020/08/31	75	8.10	51	8.09	8.04	24	46,996	0.05%
2020/08/28	106	8.07	6	8.07	8.06	100	46,982	0.21%	大買/
2020/08/27	39	8.18	541	8.16	8.20	-502	47,495	-1.06%	大賣/鉅額交易
2020/08/26	53	7.93	0	0.00	7.95	53	44,841	0.12%
2020/08/25	76	8.03	34	8.12	7.92	42	44,419	0.09%
2020/08/24	85	7.92	59	7.91	7.83	26	43,148	0.06%
2020/08/21	56	7.87	8	7.93	7.86	48	42,790	0.11%
2020/08/20	91	8.00	74	8.12	7.89	17	41,796	0.04%
2020/08/19	91	8.44	94	8.39	8.43	-3	40,109	-0.01%
2020/08/18	104	8.31	30	8.47	8.20	74	38,429	0.19%	大買/
2020/08/17	52	8.18	45	8.25	8.20	7	37,205	0.02%
2020/08/14	35	8.13	41	8.21	8.30	-6	35,660	-0.02%
2020/08/13	1	7.66	11	7.73	7.65	-10	33,352	-0.03%
2020/08/12	2	7.68	6	7.78	7.70	-4	33,278	-0.01%
2020/08/11	30	7.74	1	7.64	7.66	29	33,033	0.09%
2020/08/10	0	0.00	2	7.71	7.71	-2	32,763	-0.01%
2020/08/07	99	7.82	75	7.81	7.72	24	32,445	0.07%
2020/08/06	416	8.14	24	8.10	8.00	392	31,654	1.24%	大買/鉅額交易
2020/08/05	50	7.85	197	7.84	8.01	-147	30,288	-0.49%	大賣/鉅額交易
2020/08/04	49	7.60	731	7.67	7.67	-682	27,915	-2.44%	大賣/鉅額交易
2020/08/03	0	0.00	99	6.99	6.98	-99	25,929	-0.38%
2020/07/31	11	7.06	50	7.09	6.92	-39	25,913	-0.15%
2020/07/30	144	7.04	3	6.91	7.03	141	25,525	0.55%	大買/鉅額交易
2020/07/29	6	6.76	14	6.83	6.77	-8	25,209	-0.03%
2020/07/28	12	6.80	24	6.84	6.76	-12	25,165	-0.05%
2020/07/27	97	7.07	0	0.00	7.00	97	24,787	0.39%
2020/07/24	242	7.28	45.2	7.21	7.17	196.8	24,487	0.80%	大買/鉅額交易
2020/07/23	146	7.86	334	7.89	7.62	-188	23,626	-0.80%	大買/大賣/鉅額交易
2020/07/22	30	7.29	153	7.50	7.70	-123	21,353	-0.58%	大賣/鉅額交易
2020/07/21	45.5	6.98	79	6.99	7.00	-33.5	19,001	-0.18%
2020/07/20	130	6.58	14	6.59	6.60	116	17,841	0.65%	大買/鉅額交易
2020/07/17	2	6.51	5	6.55	6.49	-3	17,932	-0.02%
2020/07/16	0	0.00	2	6.56	6.53	-2	18,142	-0.01%
2020/07/15	29	6.63	0	0.00	6.52	29	18,305	0.16%
2020/07/14	56	6.54	0	0.00	6.53	56	20,709	0.27%
2020/07/13	12	6.59	42	6.61	6.62	-30	20,849	-0.14%
2020/07/10	54	6.55	10	6.60	6.50	44	20,971	0.21%
2020/07/09	105	6.69	10	6.70	6.67	95	20,946	0.45%	大買/
2020/07/08	12	6.65	0	0.00	6.73	12	21,034	0.06%
2020/07/07	35	6.68	0	0.00	6.66	35	21,059	0.17%
2020/07/06	19	6.84	270	6.67	6.68	-251	21,020	-1.19%	大賣/鉅額交易
2020/07/03	54	6.53	15	6.49	6.49	39	20,533	0.19%
2020/07/02	200	6.51	51	6.58	6.55	149	20,708	0.72%	大買/鉅額交易
2020/07/01	52	6.50	33	6.48	6.48	19	21,032	0.09%
2020/06/30	0	0.00	2	6.50	6.48	-2	21,772	-0.01%
2020/06/29	1	6.54	300	6.54	6.55	-299	21,766	-1.37%	大賣/鉅額交易
2020/06/24	100	6.63	5	6.60	6.61	95	21,797	0.44%
2020/06/23	223	6.61	18	6.63	6.61	205	21,947	0.93%	大買/鉅額交易
2020/06/22	9	6.56	326	6.61	6.52	-317	21,870	-1.45%	大賣/鉅額交易
2020/06/19	155	6.63	50	6.69	6.55	105	22,019	0.48%	大買/鉅額交易
2020/06/18	163	6.61	17	6.64	6.61	146	21,905	0.67%	大買/鉅額交易
2020/06/17	50	6.51	0	0.00	6.50	50	21,679	0.23%
2020/06/16	1	6.35	5	6.36	6.39	-4	21,828	-0.02%
2020/06/15	5	6.34	102	6.33	6.25	-97	22,250	-0.44%	大賣/
2020/06/12	7	6.31	5	6.23	6.33	2	22,344	0.01%
2020/06/11	0	0.00	13	6.48	6.41	-13	22,477	-0.06%
2020/06/10	10	6.62	11	6.68	6.60	-1	22,375	0.00%
2020/06/09	54	6.51	53	6.50	6.50	1	22,356	0.00%
2020/06/08	108	6.55	12	6.55	6.51	96	22,518	0.43%	大買/
2020/06/05	68	6.44	19	6.41	6.44	49	22,099	0.22%
2020/06/04	77	6.34	59	6.40	6.29	18	21,715	0.08%
2020/06/03	167	6.44	860	6.34	6.44	-693	21,271	-3.26%	大買/大賣/鉅額交易
2020/06/02	0	0.00	1	6.08	6.05	-1	19,999	-0.01%
2020/05/29	2	5.91	0	0.00	5.90	2	20,127	0.01%
2020/05/28	0	0.00	3	6.03	5.94	-3	20,476	-0.01%
2020/05/27	40	5.99	41	5.98	5.98	-1	20,655	0.00%
2020/05/26	0	0.00	7	5.95	5.95	-7	20,958	-0.03%
2020/05/25	9	5.87	0	0.00	5.87	9	21,087	0.04%
2020/05/22	8	5.97	0	0.00	5.94	8	21,169	0.04%
2020/05/21	3	6.01	0	0.00	6.01	3	21,345	0.01%
2020/05/20	3	6.03	1	6.02	6.00	2	21,384	0.01%
2020/05/19	1	6.08	13	6.04	6.02	-12	21,398	-0.06%
2020/05/18	10	5.95	3	5.95	5.93	7	21,415	0.03%
2020/05/15	2	6.01	38	5.96	6.00	-36	21,490	-0.17%
2020/05/14	19	6.03	0	0.00	6.02	19	21,669	0.09%
2020/05/13	6	6.17	4	6.15	6.17	2	21,788	0.01%
2020/05/12	6	6.29	0	0.00	6.24	6	21,921	0.03%
2020/05/11	139	6.34	10	6.39	6.30	129	21,887	0.59%	大買/鉅額交易
2020/05/08	10	6.30	0	0.00	6.29	10	21,617	0.05%
2020/05/07	26	6.25	0	0.00	6.28	26	21,867	0.12%
2020/05/04	1	6.17	5	6.19	6.19	-4	22,477	-0.02%
2020/04/30	3	6.32	135	6.36	6.32	-132	22,841	-0.58%	大賣/鉅額交易
2020/04/29	0	0.00	1	6.30	6.26	-1	23,607	0.00%
2020/04/28	157	6.29	0	0.00	6.20	157	24,198	0.65%	大買/鉅額交易
2020/04/27	8	6.27	0	0.00	6.24	8	25,148	0.03%
2020/04/24	2.5	6.08	12	6.08	6.06	-9.5	26,845	-0.04%
2020/04/23	2	6.08	0	0.00	6.09	2	27,048	0.01%
2020/04/22	0	0.00	2	6.00	6.08	-2	27,149	-0.01%
2020/04/21	28	6.10	20	6.14	6.02	8	27,247	0.03%
2020/04/20	202	6.16	1	6.08	6.13	201	27,460	0.73%	大買/鉅額交易
2020/04/17	136	6.48	131	6.55	6.20	5	28,226	0.02%	大買/大賣/
2020/04/16	2	6.15	0	0.00	6.21	2	25,867	0.01%
2020/04/15	6	6.28	20	6.27	6.28	-14	25,942	-0.05%
2020/04/14	5	6.10	52	6.08	6.12	-47	26,088	-0.18%
2020/04/13	5	5.98	3	6.00	5.98	2	26,223	0.01%
2020/04/10	32	5.86	25	5.90	5.92	7	26,495	0.03%
2020/04/09	15	5.80	10	5.87	5.81	5	26,787	0.02%
2020/04/07	3	5.74	0	0.00	5.67	3	26,755	0.01%
2020/04/06	0	0.00	4	5.71	5.64	-4	26,630	-0.02%
2020/04/01	63	5.66	15	5.56	5.68	48	26,499	0.18%
2020/03/31	4	5.26	2	5.18	5.18	2	25,958	0.01%
2020/03/27	6	5.39	1	5.37	5.31	5	27,042	0.02%
2020/03/26	9	5.26	20.1	5.27	5.26	-11.1	27,026	-0.04%
2020/03/25	86	5.25	54	5.23	5.25	32	27,403	0.12%
2020/03/24	12	4.95	0	0.00	4.94	12	28,221	0.04%
2020/03/23	25	4.89	15	4.86	4.86	10	28,658	0.03%
2020/03/20	54	4.95	83	5.08	5.10	-29	29,560	-0.10%
2020/03/19	23	4.73	12	4.72	4.66	11	30,898	0.04%
2020/03/18	62	5.44	55	5.37	5.17	7	31,962	0.02%
2020/03/17	42	5.30	25	5.24	5.29	17	32,560	0.05%
2020/03/16	85	5.62	10	5.56	5.49	75	33,784	0.22%
2020/03/13	27	5.58	21	5.58	5.86	6	36,065	0.02%
2020/03/12	220	6.22	5	6.17	6.06	215	37,130	0.58%	大買/鉅額交易
2020/03/11	5	6.68	0	0.00	6.68	5	36,712	0.01%
2020/03/10	1	6.81	7	6.84	6.88	-6	36,595	-0.02%
2020/03/09	10	6.95	12	6.97	6.75	-2	36,532	-0.01%
2020/03/06	1	6.98	0	0.00	6.98	1	36,555	0.00%
2020/03/05	0	0.00	3	7.09	7.05	-3	37,061	-0.01%
2020/03/04	6	6.98	2	7.04	7.03	4	37,764	0.01%
2020/03/03	17	6.87	5	6.95	6.94	12	37,815	0.03%
2020/03/02	51	6.79	54	6.79	6.72	-3	38,050	-0.01%
2020/02/27	335	6.65	15	6.59	6.59	320	37,861	0.85%	大買/鉅額交易
2020/02/26	101	6.89	50	6.94	6.88	51	37,698	0.14%	大買/
2020/02/25	29	6.90	63	6.94	6.97	-34	37,531	-0.09%
2020/02/24	105	7.04	0	0.00	7.02	105	37,438	0.28%	大買/鉅額交易
2020/02/21	55	7.12	0	0.00	7.10	55	37,189	0.15%
2020/02/20	11	7.16	24	7.24	7.15	-13	37,152	-0.03%
2020/02/19	55	7.19	0	0.00	7.20	55	37,098	0.15%
2020/02/18	3	7.17	45	7.22	7.15	-42	37,130	-0.11%
2020/02/17	59	7.05	0	0.00	7.05	59	37,072	0.16%
2020/02/14	31	7.23	10	7.25	7.20	21	36,933	0.06%
2020/02/13	110	7.39	10	7.38	7.31	100	36,743	0.27%	大買/
2020/02/12	106	7.47	0	0.00	7.48	106	36,705	0.29%	大買/鉅額交易
2020/02/11	13.5	7.47	16	7.52	7.48	-2.5	36,739	-0.01%
2020/02/07	1	7.60	4	7.56	7.51	-3	36,677	-0.01%
2020/02/06	0	0.00	31	7.64	7.69	-31	36,776	-0.08%
2020/02/05	27	7.67	11	7.73	7.59	16	37,075	0.04%
2020/02/04	28	7.67	7	7.63	7.64	21	36,723	0.06%
2020/02/03	19	7.48	16	7.57	7.62	3	36,309	0.01%
2020/01/31	19	7.46	26	7.46	7.50	-7	35,306	-0.02%
2020/01/30	66	7.66	63	7.64	7.55	3	34,571	0.01%
2020/01/20	100	8.45	25	8.43	8.38	75	33,423	0.22%
2020/01/17	1	8.15	5	8.18	8.18	-4	31,390	-0.01%
2020/01/16	1	8.11	0	0.00	8.11	1	31,126	0.00%
2020/01/14	3	8.17	0	0.00	8.12	3	30,873	0.01%
2020/01/13	0	0.00	36	8.13	8.14	-36	30,454	-0.12%
2020/01/09	2	7.81	1	7.82	7.77	1	29,873	0.00%
2020/01/08	10	7.75	11	7.81	7.81	-1	29,742	0.00%
2020/01/07	24	7.80	12	7.82	7.84	12	29,419	0.04%
2020/01/06	23	7.85	1	7.91	7.80	22	29,317	0.08%
2020/01/03	13	7.95	6	8.03	8.01	7	29,171	0.02%
2020/01/02	0	0.00	2	8.11	8.09	-2	28,748	-0.01%
2019/12/31	0	0.00	3	8.10	8.09	-3	28,571	-0.01%
2019/12/30	15	8.08	56	8.05	8.09	-41	28,388	-0.14%
2019/12/27	64	8.14	1	8.15	8.09	63	28,294	0.22%
2019/12/26	1	8.06	20	8.06	8.06	-19	28,025	-0.07%
2019/12/25	43	8.16	32.4	8.21	8.09	10.6	27,904	0.04%
2019/12/24	1	7.93	0	0.00	7.95	1	27,107	0.00%
2019/12/23	0	0.00	33	8.04	7.96	-33	27,090	-0.12%
2019/12/20	4	7.99	87	7.92	7.95	-83	27,025	-0.31%
2019/12/19	118	8.02	62	7.96	7.85	56	26,617	0.21%	大買/
2019/12/18	32	8.08	27	8.15	8.10	5	25,626	0.02%
2019/12/17	77	8.12	20	8.12	8.07	57	25,955	0.22%
2019/12/16	28	8.17	43	8.15	8.21	-15	25,081	-0.06%
2019/12/13	15.5	7.86	45	7.85	7.97	-29.5	23,446	-0.13%
2019/12/12	38	7.66	13	7.69	7.69	25	21,940	0.11%
2019/12/11	38	7.71	181	7.68	7.67	-143	21,286	-0.67%	大賣/鉅額交易
2019/12/10	128	7.31	73	7.45	7.61	55	19,895	0.28%	大買/
2019/12/09	31	7.02	47	7.05	7.00	-16	17,308	-0.09%
2019/12/06	90	6.75	1	6.77	6.74	89	16,008	0.56%
2019/12/03	5	6.67	0	0.00	6.73	5	16,323	0.03%
2019/12/02	18	6.81	62	6.80	6.75	-44	16,617	-0.26%
2019/11/29	60	6.77	86	6.83	6.87	-26	16,172	-0.16%
2019/11/28	7	6.69	35	6.68	6.71	-28	15,527	-0.18%
2019/11/27	32	6.77	122	6.69	6.69	-90	15,853	-0.57%	大賣/
2019/11/26	62	6.57	9	6.58	6.52	53	15,658	0.34%
2019/11/25	53	6.52	8.6	6.53	6.56	44.4	15,643	0.28%
2019/11/22	2	6.44	0	0.00	6.44	2	15,897	0.01%
2019/11/20	1	6.45	0	0.00	6.47	1	17,460	0.01%
2019/11/15	14	6.52	3	6.52	6.45	11	17,850	0.06%
2019/11/14	12	6.39	0	0.00	6.36	12	18,062	0.07%
2019/11/13	4	6.41	0	0.00	6.39	4	18,322	0.02%
2019/11/12	5	6.44	0	0.00	6.46	5	18,273	0.03%
2019/11/11	8	6.50	0	0.00	6.47	8	18,280	0.04%
2019/11/08	3	6.70	10	6.72	6.67	-7	18,110	-0.04%
2019/11/07	2	6.76	19	6.77	6.73	-17	18,185	-0.09%
2019/11/06	0	0.00	101	6.69	6.74	-101	18,870	-0.54%	大賣/鉅額交易
2019/11/05	117	6.81	0	0.00	6.73	117	18,706	0.63%	大買/鉅額交易
2019/11/04	21	6.65	20	6.75	6.73	1	18,606	0.01%
2019/10/31	7	6.49	0	0.00	6.48	7	18,537	0.04%
2019/10/29	3	6.60	1	6.60	6.54	2	18,676	0.01%
2019/10/28	0	0.00	31	6.57	6.54	-31	18,937	-0.16%
2019/10/25	2	6.57	0	0.00	6.56	2	19,303	0.01%
2019/10/24	0	0.00	0.2	6.54	6.59	-0.2	19,556	0.00%
2019/10/23	4	6.64	1	6.60	6.57	3	19,625	0.02%
2019/10/22	0	0.00	3	6.66	6.68	-3	19,620	-0.02%
2019/10/21	0	0.00	7	6.63	6.63	-7	19,523	-0.04%
2019/10/18	33	6.54	0	0.00	6.63	33	19,439	0.17%
2019/10/17	1	6.50	0	0.00	6.54	1	18,999	0.01%
2019/10/16	4	6.55	0	0.00	6.52	4	19,131	0.02%
2019/10/09	14	6.54	21	6.55	6.50	-7	19,373	-0.04%
2019/10/08	4	6.42	2	6.42	6.41	2	19,070	0.01%
2019/10/07	15	6.49	0	0.00	6.46	15	19,238	0.08%
2019/10/04	4	6.44	1	6.47	6.48	3	19,232	0.02%
2019/10/03	0	0.00	36	6.33	6.42	-36	19,183	-0.19%
2019/10/02	4	6.40	64	6.39	6.39	-60	19,195	-0.31%
2019/10/01	1	6.48	10	6.43	6.45	-9	19,429	-0.05%
2019/09/27	22	6.46	0	0.00	6.40	22	19,316	0.11%
2019/09/26	4	6.70	0	0.00	6.65	4	19,035	0.02%
2019/09/25	3	6.70	0	0.00	6.69	3	19,030	0.02%
2019/09/24	4	6.86	2	6.87	6.81	2	18,963	0.01%
2019/09/23	6	6.88	25	6.89	6.87	-19	18,918	-0.10%
2019/09/20	37	6.97	29	6.97	6.93	8	18,837	0.04%
2019/09/19	20	6.72	0	0.00	6.76	20	17,876	0.11%
2019/09/18	5	6.84	0	0.00	6.82	5	18,329	0.03%
2019/09/16	12	6.90	11	6.87	6.90	1	19,678	0.01%
2019/09/12	0	0.00	3	6.91	6.87	-3	19,583	-0.02%
2019/09/11	3	6.81	6	6.87	6.86	-3	19,568	-0.02%
2019/09/10	15	6.78	34	6.79	6.80	-19	19,464	-0.10%
2019/09/09	26	6.92	6	6.95	6.87	20	19,204	0.10%
2019/09/06	0	0.00	25	6.93	6.92	-25	19,110	-0.13%
2019/09/05	20	6.87	5	6.85	6.84	15	18,892	0.08%
2019/09/04	29	6.87	41	6.87	6.87	-12	18,593	-0.06%
2019/09/03	11	6.70	1	6.76	6.70	10	18,201	0.05%
2019/09/02	20	6.76	30	6.73	6.73	-10	18,129	-0.06%
2019/08/30	20	6.74	6	6.80	6.70	14	18,010	0.08%
2019/08/29	10	6.61	7	6.62	6.64	3	17,498	0.02%
2019/08/28	13	6.50	0	0.00	6.47	13	17,109	0.08%
2019/08/27	30	6.54	65	6.49	6.47	-35	17,008	-0.21%
2019/08/26	151	6.61	53	6.59	6.63	98	16,624	0.59%	大買/
2019/08/23	7	6.32	36	6.35	6.34	-29	15,532	-0.19%
2019/08/22	5	6.21	0	0.00	6.14	5	15,156	0.03%
2019/08/21	9	6.22	8	6.26	6.22	1	15,165	0.01%
2019/08/20	20	6.22	77	6.28	6.14	-57	15,103	-0.38%
2019/08/19	12	6.22	20	6.24	6.22	-8	15,039	-0.05%
2019/08/16	11	6.10	13	6.10	6.08	-2	14,795	-0.01%
2019/08/15	6	5.87	5	5.91	5.88	1	14,517	0.01%
2019/08/14	1	6.02	0	0.00	5.98	1	14,555	0.01%
2019/08/13	10	6.01	6	6.03	6.01	4	14,566	0.03%
2019/08/12	17	6.11	1	6.10	6.08	16	14,659	0.11%
2019/08/08	11	6.20	520	5.98	6.32	-509	14,633	-3.48%	大賣/鉅額交易
2019/08/07	32	5.88	0	0.00	5.77	32	13,978	0.23%
2019/08/06	13	5.77	6	5.84	5.87	7	14,341	0.05%
2019/08/05	31	6.06	78	6.21	5.99	-47	14,338	-0.33%
2019/08/02	66	6.34	0	0.00	6.31	66	14,207	0.46%
2019/08/01	21	6.55	0	0.00	6.54	21	14,196	0.15%
2019/07/31	2	6.58	10	6.58	6.64	-8	14,184	-0.06%
2019/07/30	6	6.74	15	6.74	6.61	-9	14,176	-0.06%
2019/07/29	15	6.94	258	6.89	6.95	-243	14,538	-1.67%	大賣/鉅額交易
2019/07/26	34	6.81	5	6.87	6.80	29	14,257	0.20%
2019/07/24	0	0.00	13	6.96	6.96	-13	14,087	-0.09%
2019/07/19	0	0.00	5	6.90	6.89	-5	14,872	-0.03%
2019/07/18	4	6.93	3	6.92	6.88	1	15,365	0.01%
2019/07/17	37	7.05	41	7.06	7.06	-4	15,473	-0.03%
2019/07/16	1	6.86	0	0.00	6.86	1	15,240	0.01%
2019/07/15	16	6.78	0	0.00	6.79	16	15,370	0.10%
2019/07/12	14	6.90	0	0.00	6.83	14	16,124	0.09%
2019/07/11	12	6.82	11	6.82	6.90	1	16,874	0.01%
2019/07/10	12	6.75	2	6.75	6.73	10	18,928	0.05%
2019/07/08	0	0.00	3	6.85	6.76	-3	21,471	-0.01%
2019/07/05	22	6.80	5	6.80	6.80	17	21,866	0.08%
2019/07/04	30	6.65	1	6.65	6.67	29	22,271	0.13%
2019/07/03	31	6.61	0	0.00	6.65	31	23,432	0.13%
2019/07/02	20	6.60	27	6.62	6.62	-7	23,905	-0.03%
2019/07/01	45	6.65	1	6.64	6.65	44	24,321	0.18%
2019/06/28	45	6.61	10	6.65	6.60	35	24,220	0.14%
2019/06/27	10	6.64	1	6.61	6.65	9	24,175	0.04%
2019/06/26	2	6.55	4	6.56	6.58	-2	24,048	-0.01%
2019/06/25	10	6.57	3	6.61	6.52	7	24,253	0.03%
2019/06/24	112	6.64	8	6.56	6.56	104	23,653	0.44%	大買/鉅額交易
2019/06/21	62	6.74	0	0.00	6.69	62	22,892	0.27%
2019/06/20	50	6.78	0	0.00	6.78	50	22,248	0.22%
2019/06/19	21	6.73	7	6.73	6.75	14	22,239	0.06%
2019/06/18	15	6.71	43	6.69	6.69	-28	22,123	-0.13%
2019/06/17	52	6.75	0	0.00	6.71	52	22,057	0.24%
2019/06/13	1.5	6.80	0	0.00	6.79	1.5	21,975	0.01%
2019/06/12	53	6.85	2	6.86	6.84	51	21,930	0.23%
2019/06/11	1	6.90	0	0.00	6.87	1	21,971	0.00%
2019/06/10	60	6.85	0	0.00	6.83	60	21,886	0.27%
2019/06/06	13	6.91	0	0.00	6.88	13	21,855	0.06%
2019/06/05	50	7.00	0	0.00	6.91	50	21,802	0.23%
2019/06/04	50	6.96	1	7.01	6.97	49	21,758	0.23%
2019/06/03	2.5	6.92	10	6.89	6.90	-7.5	21,823	-0.03%
2019/05/31	1	6.93	1	6.98	6.96	0	21,860	0.00%
2019/05/30	3	6.85	1	6.88	6.90	2	21,795	0.01%
2019/05/29	1	6.82	2	6.80	6.82	-1	21,741	0.00%
2019/05/28	30	6.70	0	0.00	6.70	30	21,749	0.14%
2019/05/27	12	6.85	0	0.00	6.81	12	21,716	0.06%
2019/05/24	5	6.89	11	6.93	6.89	-6	21,798	-0.03%
2019/05/22	0	0.00	14	6.89	6.89	-14	21,596	-0.06%
2019/05/21	25	6.81	0	0.00	6.87	25	21,603	0.12%
2019/05/20	4	6.91	0	0.00	6.82	4	21,421	0.02%
2019/05/17	40	6.95	5	6.92	6.86	35	21,277	0.16%
2019/05/16	15	6.99	5	6.98	6.90	10	21,168	0.05%
2019/05/15	1	7.12	2	7.20	7.08	-1	20,990	0.00%
2019/05/14	15	7.09	6	7.08	7.07	9	20,775	0.04%
2019/05/13	3	6.94	14	7.01	6.89	-11	20,399	-0.05%
2019/05/09	16	7.04	4.1	7.22	7.06	12	20,315	0.06%
2019/05/08	0	0.00	9	7.22	7.24	-9	20,130	-0.04%
2019/05/07	1	7.41	0	0.00	7.37	1	20,084	0.00%
2019/05/06	13	7.38	0	0.00	7.33	13	20,029	0.06%
2019/05/03	2	7.92	10	7.89	7.89	-8	19,421	-0.04%
2019/04/30	0	0.00	4	7.98	7.99	-4	19,213	-0.02%
2019/04/29	13	8.00	5	7.98	7.94	8	19,116	0.04%
2019/04/26	32	8.05	30	8.10	8.03	2	18,914	0.01%
2019/04/25	45	8.16	27	8.20	8.17	18	18,673	0.10%
2019/04/24	9	8.18	9	8.25	8.10	0	18,141	0.00%
2019/04/23	5	8.04	5	8.10	8.07	0	17,628	0.00%
2019/04/22	5	8.27	23	8.19	8.11	-18	17,296	-0.10%
2019/04/19	15	8.13	16	8.14	8.22	-1	16,989	-0.01%
2019/04/18	52	8.21	47	8.27	8.08	5	16,761	0.03%
2019/04/17	22	8.36	17	8.43	8.36	5	16,042	0.03%
2019/04/16	91	8.41	108	8.40	8.22	-17	15,284	-0.11%	大賣/
2019/04/15	30	7.93	72	8.15	8.30	-42	13,253	-0.32%
2019/04/12	0	0.00	25	7.46	7.55	-25	11,916	-0.21%
2019/04/11	21	7.20	15	7.24	7.18	6	10,861	0.06%
2019/04/10	14	7.14	2	7.08	7.25	12	10,400	0.12%
2019/04/09	5	7.27	48	7.19	7.19	-43	9,776	-0.44%
2019/04/08	15	6.98	39.6	6.80	6.98	-24.6	8,706	-0.28%
2019/04/03	16	6.68	2	6.67	6.63	14	8,321	0.17%
2019/04/02	0	0.00	10	6.82	6.77	-10	8,031	-0.12%
2019/03/28	7	6.74	18	6.78	6.77	-11	8,454	-0.13%
2019/03/27	0	0.00	1	6.95	6.97	-1	8,275	-0.01%
2019/03/25	4	6.89	3	6.90	6.93	1	8,331	0.01%
2019/03/21	0	0.00	1	6.92	6.91	-1	8,375	-0.01%
2019/03/20	6	6.93	0	0.00	6.92	6	8,401	0.07%
2019/03/18	0	0.00	15	6.88	6.90	-15	8,487	-0.18%
2019/03/15	0	0.00	25	6.91	6.90	-25	8,563	-0.29%
2019/03/14	20	6.91	133	6.93	6.86	-113	8,593	-1.31%	大賣/鉅額交易
2019/03/13	20	6.98	3	7.01	6.98	17	8,621	0.20%
2019/03/11	0	0.00	10	7.07	7.05	-10	8,721	-0.11%
2019/03/08	0	0.00	2	7.07	7.08	-2	8,881	-0.02%
2019/03/07	10	7.13	25	7.11	7.10	-15	9,001	-0.17%
2019/03/06	5	7.05	0	0.00	7.04	5	9,016	0.06%
2019/03/05	0	0.00	7	6.99	7.03	-7	9,080	-0.08%
2019/03/04	20	7.03	0	0.00	7.05	20	9,150	0.22%
2019/02/26	0	0.00	2	7.04	7.01	-2	9,258	-0.02%
2019/02/25	0	0.00	8	7.08	7.08	-8	9,346	-0.09%
2019/02/22	1	6.93	5	6.99	6.95	-4	9,324	-0.04%
2019/02/21	11	6.95	15.6	7.01	6.94	-4.6	9,283	-0.05%
2019/02/19	12	6.76	0	0.00	6.76	12	9,192	0.13%
2019/02/15	20	6.74	0	0.00	6.71	20	9,337	0.21%
2019/02/14	10	6.81	0	0.00	6.80	10	9,319	0.11%
2019/02/13	41	6.78	0	0.00	6.81	41	9,327	0.44%
2019/02/12	5	6.72	0	0.00	6.76	5	9,323	0.05%
2019/02/11	5	6.82	11	6.78	6.81	-6	9,395	-0.06%
2019/01/30	92	6.90	1	6.93	6.85	91	9,401	0.97%
2019/01/29	10	7.08	2	7.08	7.10	8	9,179	0.09%
2019/01/28	0	0.00	2	7.11	7.01	-2	9,123	-0.02%
2019/01/25	0	0.00	1	7.07	7.08	-1	9,160	-0.01%
2019/01/24	0	0.00	7	7.09	7.06	-7	9,162	-0.08%
2019/01/23	0	0.00	1	7.04	7.12	-1	9,194	-0.01%
2019/01/22	5	7.01	61	7.02	7.04	-56	9,194	-0.61%
2019/01/18	1	7.02	0	0.00	7.04	1	9,415	0.01%
2019/01/17	0	0.00	19	7.00	7.00	-19	9,624	-0.20%
2019/01/15	0	0.00	10	6.94	6.96	-10	10,047	-0.10%
2019/01/14	6	6.79	0	0.00	6.79	6	10,099	0.06%
2019/01/11	0.4	6.84	7	6.88	6.89	-6.6	10,232	-0.06%
2019/01/10	5	6.90	0	0.00	6.92	5	10,222	0.05%
2019/01/08	15	7.00	0	0.00	6.95	15	10,281	0.15%
2019/01/07	3	7.17	5	7.19	7.09	-2	10,323	-0.02%
2019/01/04	5	6.96	2	7.01	7.09	3	10,436	0.03%
2019/01/03	0	0.00	10	7.08	7.05	-10	10,897	-0.09%
2019/01/02	0	0.00	7	7.09	6.97	-7	10,887	-0.06%
2018/12/27	11	6.91	0	0.00	6.89	11	11,033	0.10%
2018/12/26	1	6.65	20	6.65	6.70	-19	11,062	-0.17%
2018/12/25	9	6.51	33	6.56	6.48	-24	11,364	-0.21%
2018/12/24	35	6.63	0	0.00	6.69	35	11,319	0.31%
2018/12/22	1	6.73	60	6.75	6.73	-59	11,196	-0.53%
2018/12/21	28	6.74	0	0.00	6.80	28	11,297	0.25%
2018/12/20	16	6.87	1	6.91	6.87	15	11,011	0.14%
2018/12/19	41	7.03	0	0.00	7.00	41	10,936	0.37%
2018/12/18	3	7.05	2	7.06	7.06	1	10,883	0.01%
2018/12/17	1	7.09	0	0.00	7.09	1	10,854	0.01%
2018/12/14	0	0.00	10	7.14	7.12	-10	10,925	-0.09%
2018/12/12	0	0.00	12	7.14	7.17	-12	10,988	-0.11%
2018/12/10	2	7.16	0	0.00	7.11	2	10,934	0.02%
2018/12/06	5	7.33	13	7.26	7.23	-8	10,995	-0.07%
2018/12/04	0	0.00	3	7.58	7.55	-3	11,794	-0.03%
2018/12/03	10	7.55	10	7.54	7.60	0	11,877	0.00%
2018/11/30	1	7.44	0	0.00	7.46	1	11,793	0.01%
2018/11/28	2	7.42	0	0.00	7.40	2	11,550	0.02%
2018/11/27	0	0.00	5	7.41	7.45	-5	11,455	-0.04%
2018/11/23	0	0.00	37	7.36	7.34	-37	11,474	-0.32%
2018/11/21	0	0.00	4	7.23	7.24	-4	11,270	-0.04%
2018/11/20	0	0.00	2	7.13	7.13	-2	11,140	-0.02%
2018/11/16	10	7.15	10	7.20	7.15	0	11,202	0.00%
2018/11/14	3	7.10	5	7.10	7.10	-2	11,202	-0.02%
2018/11/13	2	7.00	10	7.05	7.09	-8	11,245	-0.07%
2018/11/09	9	7.07	0	0.00	7.07	9	11,447	0.08%
2018/11/08	13	7.30	4	7.25	7.13	9	11,687	0.08%
2018/11/07	5	7.00	3	7.01	7.04	2	11,643	0.02%
2018/11/06	5	6.94	50	7.02	6.95	-45	11,855	-0.38%
2018/11/05	24	6.94	0	0.00	6.94	24	11,993	0.20%
2018/11/02	3	6.96	10	7.05	6.99	-7	12,339	-0.06%
2018/11/01	0	0.00	10	6.91	6.92	-10	12,480	-0.08%
2018/10/30	1	6.63	0	0.00	6.63	1	13,144	0.01%
2018/10/29	0	0.00	90	6.66	6.61	-90	13,195	-0.68%
2018/10/26	4	6.63	0	0.00	6.55	4	13,196	0.03%
2018/10/25	13	6.68	0	0.00	6.60	13	13,221	0.10%
2018/10/24	10	6.98	2	7.02	6.95	8	13,173	0.06%
2018/10/23	90	7.00	1	7.08	7.08	89	13,239	0.67%
2018/10/19	0	0.00	5	7.00	7.04	-5	13,138	-0.04%
2018/10/17	6	7.20	0	0.00	7.10	6	13,119	0.05%
2018/10/16	3	7.18	0	0.00	7.05	3	13,141	0.02%
2018/10/12	18	6.84	8	6.91	7.00	10	13,076	0.08%
2018/10/11	11	6.72	4	6.70	6.61	7	12,800	0.05%
2018/10/08	23	7.23	13	7.27	7.27	10	12,223	0.08%
2018/10/05	1	7.15	79	7.12	7.15	-78	12,104	-0.64%
2018/10/04	1	7.20	0	0.00	7.23	1	11,939	0.01%
2018/10/03	65	7.12	10	7.13	7.13	55	11,871	0.46%
2018/10/02	6	7.34	0	0.00	7.31	6	11,714	0.05%
2018/10/01	5	7.51	0	0.00	7.45	5	12,016	0.04%
2018/09/28	0	0.00	8	7.55	7.53	-8	12,064	-0.07%
2018/09/27	1	7.53	1	7.52	7.52	0	12,216	0.00%
2018/09/26	1	7.55	0	0.00	7.53	1	12,454	0.01%
2018/09/25	3	7.51	0	0.00	7.51	3	12,652	0.02%
2018/09/21	2	7.38	0	0.00	7.45	2	12,756	0.02%
2018/09/20	11	7.46	2	7.40	7.39	9	12,786	0.07%
2018/09/19	0	0.00	8	7.57	7.55	-8	12,888	-0.06%
2018/09/18	10	7.61	0	0.00	7.55	10	12,984	0.08%
2018/09/17	0	0.00	60	7.80	7.77	-60	12,986	-0.46%
2018/09/14	0	0.00	4	7.87	7.88	-4	13,046	-0.03%
2018/09/13	60	7.77	0	0.00	7.75	60	13,361	0.45%
2018/09/11	12	7.91	10	7.74	7.89	2	13,576	0.01%
2018/09/10	10	7.43	0	0.00	7.28	10	13,606	0.07%
2018/09/07	7	7.99	0	0.00	7.93	7	14,714	0.05%
2018/09/06	0.5	8.10	3	8.13	8.11	-2.5	14,729	-0.02%
2018/09/05	2	8.21	0	0.00	8.20	2	14,781	0.01%
2018/08/31	3	8.18	2	8.20	8.21	1	15,494	0.01%
2018/08/30	0	0.00	4	8.23	8.22	-4	16,127	-0.02%
2018/08/27	2	8.21	1	8.18	8.20	1	17,409	0.01%
2018/08/24	3	8.16	0	0.00	8.15	3	17,525	0.02%
2018/08/23	0.5	8.19	0	0.00	8.20	0.5	17,666	0.00%
2018/08/22	2	8.19	0	0.00	8.19	2	17,862	0.01%
2018/08/21	8	8.13	0	0.00	8.17	8	18,129	0.04%
2018/08/20	2	8.21	0	0.00	8.16	2	18,585	0.01%
2018/08/17	1	8.20	0	0.00	8.20	1	18,653	0.01%
2018/08/16	1	8.09	0	0.00	8.13	1	18,692	0.01%
2018/08/15	10	8.36	21	8.28	8.25	-11	19,092	-0.06%
2018/08/14	10	8.45	77	8.43	8.53	-67	18,960	-0.35%
2018/08/13	3	8.53	10	8.45	8.45	-7	19,240	-0.04%
2018/08/10	79	8.84	102	8.83	8.73	-23	19,143	-0.12%	大賣/
2018/08/09	67	8.92	81	8.91	8.91	-14	19,047	-0.07%
2018/08/08	76	9.24	75	9.28	9.20	1	18,889	0.01%
2018/08/07	20	9.21	19	9.19	9.24	1	18,865	0.01%
2018/08/06	125	9.04	1	9.07	9.03	124	18,707	0.66%	大買/鉅額交易
2018/08/02	1	8.78	26	8.78	8.76	-25	18,728	-0.13%
2018/08/01	50	8.96	54	8.98	8.95	-4	19,057	-0.02%
2018/07/31	32	8.80	37	8.88	8.93	-5	19,623	-0.03%
2018/07/30	57	8.86	60	8.85	8.80	-3	19,531	-0.02%
2018/07/27	1	8.64	11	8.68	8.68	-10	19,377	-0.05%
2018/07/26	35	8.68	0	0.00	8.64	35	19,405	0.18%
2018/07/25	0	0.00	31	8.71	8.67	-31	19,426	-0.16%
2018/07/24	10	8.65	0	0.00	8.62	10	19,513	0.05%
2018/07/23	10	8.66	1	8.69	8.66	9	19,652	0.05%
2018/07/19	37	8.63	75	8.55	8.58	-38	20,017	-0.19%
2018/07/18	76	8.65	105	8.70	8.65	-29	20,852	-0.14%	大賣/
2018/07/17	78	8.69	1	8.69	8.71	77	21,188	0.36%
2018/07/16	0	0.00	40	8.68	8.66	-40	21,358	-0.19%
2018/07/13	30	8.71	3	8.71	8.70	27	21,640	0.12%
2018/07/12	10	8.68	0	0.00	8.68	10	21,896	0.05%
2018/07/11	12	8.69	13	8.68	8.64	-1	22,267	0.00%
2018/07/10	61	8.79	0	0.00	8.72	61	22,788	0.27%
2018/07/09	0	0.00	32	8.94	8.90	-32	22,913	-0.14%
2018/07/06	11	8.42	0	0.00	8.45	11	22,667	0.05%
2018/07/05	13	8.51	0	0.00	8.35	13	22,983	0.06%
2018/07/04	15	8.98	0	0.00	8.95	15	23,252	0.06%
2018/07/03	21	9.04	11	9.00	8.95	10	23,874	0.04%
2018/07/02	20	9.18	104	9.16	9.15	-84	23,928	-0.35%	大賣/
2018/06/29	12	9.17	5	9.12	9.11	7	23,806	0.03%
2018/06/28	14	9.04	0	0.00	9.00	14	23,748	0.06%
2018/06/27	9	9.19	1	9.21	9.15	8	23,673	0.03%
2018/06/26	20.6	9.19	2	9.22	9.22	18.6	23,587	0.08%
2018/06/25	13	9.36	0	0.00	9.34	13	23,583	0.06%
2018/06/22	20	9.45	1	9.33	9.33	19	23,784	0.08%
2018/06/21	1	9.76	0	0.00	9.69	1	23,659	0.00%
2018/06/20	4	9.83	5	9.86	9.75	-1	23,820	0.00%
2018/06/19	6	9.78	10	9.87	9.81	-4	23,979	-0.02%
2018/06/15	0	0.00	63	9.79	9.80	-63	23,618	-0.27%
2018/06/14	0.5	9.67	3	9.73	9.67	-2.5	22,852	-0.01%
2018/06/13	38.5	9.74	1	9.73	9.69	37.5	23,541	0.16%
2018/06/11	0	0.00	0.2	9.70	9.72	-0.2	25,466	0.00%
2018/06/08	19	9.82	5	9.73	9.65	14	25,771	0.05%
2018/06/07	31	9.78	7	9.71	9.63	24	25,368	0.09%
2018/06/06	28	9.86	16	9.94	9.80	12	24,828	0.05%
2018/06/05	5	9.66	3	9.52	9.73	2	24,236	0.01%
2018/06/04	11	9.47	5	9.51	9.50	6	24,143	0.02%
2018/06/01	0	0.00	15	9.40	9.33	-15	23,931	-0.06%
2018/05/31	10	9.34	7	9.33	9.33	3	23,889	0.01%
2018/05/30	13	9.20	10	9.25	9.23	3	23,776	0.01%
2018/05/29	2	9.41	11	9.38	9.41	-9	23,576	-0.04%
2018/05/28	12	9.33	0	0.00	9.31	12	23,418	0.05%
2018/05/25	4	9.03	9.1	9.01	9.04	-5.1	22,963	-0.02%
2018/05/24	6	8.93	32	8.89	8.92	-26	22,904	-0.11%
2018/05/23	28	9.12	34	9.02	8.96	-6	23,005	-0.03%
2018/05/22	1	8.79	10	8.78	8.80	-9	22,527	-0.04%
2018/05/21	32	8.81	17	8.80	8.77	15	22,669	0.07%
2018/05/18	10	8.71	28	8.70	8.66	-18	22,566	-0.08%
2018/05/16	26.5	8.70	0	0.00	8.64	26.5	22,841	0.12%
2018/05/15	10	8.68	2	8.72	8.67	8	23,104	0.03%
2018/05/14	5	8.60	0	0.00	8.60	5	23,887	0.02%
2018/05/11	12	8.78	0	0.00	8.76	12	24,032	0.05%
2018/05/09	0	0.00	1	8.68	8.64	-1	24,470	0.00%
2018/05/08	11	8.72	0	0.00	8.75	11	24,343	0.05%
2018/04/30	1	8.16	0	0.00	8.20	1	26,080	0.00%
2018/04/27	5	8.07	6	8.06	8.05	-1	26,331	0.00%
2018/04/26	4	8.00	0	0.00	8.00	4	26,628	0.02%
2018/04/24	16	8.00	8	8.02	8.06	8	27,133	0.03%
2018/04/23	33	8.69	0	0.00	8.50	33	27,430	0.12%
2018/04/20	5	8.89	0	0.00	8.89	5	28,931	0.02%
2018/04/19	0	0.00	5	9.00	9.04	-5	28,878	-0.02%
2018/04/17	11	8.75	5	8.79	8.80	6	28,693	0.02%
2018/04/16	12	8.83	0	0.00	8.75	12	28,441	0.04%
2018/04/13	2.5	9.09	15	9.16	9.05	-12.5	28,272	-0.04%
2018/04/11	23	9.41	0	0.00	9.35	23	27,954	0.08%
2018/04/10	14	9.22	0.2	9.23	9.22	13.8	28,046	0.05%
2018/04/09	67.1	9.59	2	9.55	9.46	65.1	27,708	0.23%
2018/04/03	4	9.95	10	9.94	9.92	-6	26,999	-0.02%
2018/03/30	0	0.00	50	10.10	10.15	-50	27,140	-0.18%
2018/03/29	15	10.07	4	10.15	10.05	11	27,228	0.04%
2018/03/26	2	10.10	2	10.15	10.15	0	27,358	0.00%
2018/03/23	40	10.00	0	0.00	10.10	40	27,298	0.15%
2018/03/22	11	10.40	2	10.45	10.30	9	27,279	0.03%
2018/03/21	0	0.00	6	10.40	10.30	-6	27,103	-0.02%
2018/03/20	25	10.38	7	10.40	10.35	18	27,130	0.07%
2018/03/19	27	10.34	15	10.30	10.35	12	26,791	0.04%
2018/03/16	17	10.47	48	10.53	10.60	-31	26,265	-0.12%
2018/03/15	18	10.38	29	10.43	10.60	-11	25,961	-0.04%
2018/03/14	5	10.10	20	10.05	10.15	-15	24,901	-0.06%
2018/03/13	0	0.00	2	9.90	9.90	-2	26,175	-0.01%
2018/03/12	4	9.89	3	9.88	9.88	1	26,392	0.00%
2018/03/09	13	9.93	2	9.91	9.91	11	26,654	0.04%
2018/03/08	2	10.05	1	10.10	10.05	1	26,697	0.00%
2018/03/07	0	0.00	15	9.91	9.87	-15	26,649	-0.06%
2018/03/06	10	9.88	1	9.97	9.88	9	27,383	0.03%
2018/03/05	1	9.95	0	0.00	9.92	1	28,947	0.00%
2018/03/01	1	9.95	3	10.00	10.00	-2	29,672	-0.01%
2018/02/22	0	0.00	12	10.08	10.05	-12	30,855	-0.04%
2018/02/21	0	0.00	1	10.10	10.10	-1	31,707	0.00%
2018/02/12	10	10.15	1	10.05	10.05	9	32,517	0.03%
2018/02/09	1	9.86	0	0.00	9.87	1	34,076	0.00%
2018/02/08	0	0.00	1	9.94	9.95	-1	34,785	0.00%
2018/02/07	5	9.95	10	10.00	9.87	-5	34,968	-0.01%
2018/02/06	46	9.69	8	10.04	9.62	38	35,483	0.11%
2018/02/05	3	10.30	20	10.35	10.40	-17	35,317	-0.05%
2018/01/30	13	10.85	13	10.90	10.70	0	39,457	0.00%
2018/01/29	0	0.00	28	10.61	10.80	-28	39,080	-0.07%
2018/01/26	2	10.55	0	0.00	10.55	2	39,962	0.01%
2018/01/25	22	10.56	5	10.55	10.55	17	41,841	0.04%
2018/01/24	11	10.60	11	10.65	10.65	0	41,877	0.00%
2018/01/23	63	10.53	0	0.00	10.45	63	41,915	0.15%
2018/01/22	0	0.00	23	10.77	10.65	-23	41,961	-0.05%
2018/01/19	31	10.55	13	10.54	10.50	18	42,084	0.04%
2018/01/18	4	10.51	62	10.69	10.40	-58	42,059	-0.14%
2018/01/17	70	10.83	16	10.84	10.70	54	41,748	0.13%
2018/01/16	3	10.93	49	10.81	10.90	-46	40,989	-0.11%
2018/01/11	5	9.97	0	0.00	9.96	5	40,371	0.01%
2018/01/09	1	9.97	7	9.99	10.10	-6	41,218	-0.01%
2018/01/08	1	10.10	0	0.00	10.10	1	41,096	0.00%
2018/01/04	2	10.23	0	0.00	10.25	2	42,327	0.00%
2018/01/03	0	0.00	4	10.05	10.05	-4	43,108	-0.01%