彩晶 (6116)-第一金-彰化券商分點個股進出

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
9.95
漲跌
▼0.15
漲幅
-1.49%
成交量
13,357張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/24	2	10.15	0	0.00	10.10	2	8,905	0.02%
2024/06/21	12	10.15	0	0.00	10.25	12	8,695	0.14%
2024/06/20	2	9.76	0	0.00	9.79	2	7,727	0.03%
2024/06/19	20	9.76	0	0.00	9.70	20	7,768	0.26%
2024/06/18	6.2	9.82	10	9.81	9.81	-3.8	7,676	-0.05%
2024/06/17	1	9.95	0	0.00	9.91	1	7,632	0.01%
2024/06/14	1	9.72	0	0.00	9.71	1	7,549	0.01%
2024/06/13	1	9.72	0	0.00	9.72	1	7,565	0.01%
2024/06/12	11	9.82	0	9.77	9.74	11	7,587	0.14%
2024/06/11	18	9.95	5	9.88	9.85	13	7,513	0.17%
2024/06/06	1	9.93	0	0.00	9.90	1	7,488	0.01%
2024/06/04	3	10.02	0	0.00	9.98	3	7,518	0.04%
2024/05/31	1	10.10	0	0.00	10.15	1	7,607	0.01%
2024/05/27	0	0.00	4	10.25	10.25	-4	7,719	-0.05%
2024/05/24	0	0.00	1	10.15	10.20	-1	7,755	-0.01%
2024/05/22	3	10.58	5	10.56	10.30	-2	7,745	-0.03%
2024/05/21	0	0.00	1	10.10	10.10	-1	7,270	-0.01%
2024/05/15	1	10.05	2	10.10	10.10	-1	7,504	-0.01%
2024/05/10	1	10.00	0	0.00	10.05	1	7,524	0.01%
2024/05/06	0	0.00	11	10.15	10.15	-11	7,805	-0.14%
2024/05/02	6	10.20	0	0.00	10.20	6	8,040	0.07%
2024/04/30	2	10.40	0	0.00	10.35	2	8,423	0.02%
2024/04/26	0	0.00	22	10.21	10.25	-22	9,423	-0.23%
2024/04/24	43	10.12	1	10.05	10.10	42	9,731	0.43%
2024/04/23	0	0.00	2	10.15	10.20	-2	9,846	-0.02%
2024/04/22	10	9.97	0	0.00	9.84	10	9,944	0.10%
2024/04/19	2	10.00	2	10.05	10.00	0	9,915	0.00%
2024/04/18	2	10.15	0.1	10.20	10.20	1.9	9,852	0.02%
2024/04/17	1	10.15	0	0.00	10.15	1	9,971	0.01%
2024/04/16	3	10.07	0	0.00	10.05	3	10,013	0.03%
2024/04/15	1	10.40	0	0.00	10.35	1	10,087	0.01%
2024/04/12	0	0.00	1	10.45	10.45	-1	10,664	-0.01%
2024/04/11	19	10.57	0	0.00	10.45	19	10,867	0.17%
2024/04/10	21	10.75	2	10.90	10.70	19	10,829	0.18%
2024/04/03	10	10.50	0	0.00	10.45	10	10,823	0.09%
2024/04/02	2	10.70	0	0.00	10.60	2	10,834	0.02%
2024/04/01	3	10.60	0	0.00	10.70	3	10,956	0.03%
2024/03/29	2	10.60	0	0.00	10.60	2	11,246	0.02%
2024/03/27	2	10.75	0	0.00	10.80	2	11,460	0.02%
2024/03/26	10	10.75	0	0.00	10.70	10	11,449	0.09%
2024/03/25	10	10.90	21.1	10.89	10.90	-11.1	11,464	-0.10%
2024/03/22	13	10.85	4	10.85	10.85	9	11,506	0.08%
2024/03/21	20	10.65	0	0.00	10.65	20	11,401	0.18%
2024/03/20	0	0.00	30	10.40	10.35	-30	11,378	-0.26%
2024/03/19	0	10.50	0	0.00	10.45	0	11,309	0.00%
2024/03/18	5.8	10.47	0	0.00	10.40	5.8	11,260	0.05%
2024/03/15	4	10.76	9	10.74	10.70	-5	11,180	-0.04%
2024/03/13	2	10.85	0	0.00	10.80	2	11,051	0.02%
2024/03/12	0	0.00	3	10.95	11.10	-3	11,019	-0.03%
2024/03/11	1	10.80	0	0.00	10.90	1	10,992	0.01%
2024/03/08	3	10.75	1	10.70	10.70	2	10,945	0.02%
2024/03/07	2	11.00	0	0.00	10.90	2	10,910	0.02%
2024/03/06	2	11.08	0	0.00	11.05	2	10,797	0.02%
2024/03/05	11	11.28	0	0.00	11.10	11	10,729	0.10%
2024/03/04	1	11.30	1	11.20	11.20	0	10,594	0.00%
2024/03/01	0	0.00	1	11.25	11.20	-1	10,551	-0.01%
2024/02/29	3	11.32	0	0.00	11.35	3	10,471	0.03%
2024/02/27	4	11.53	0	0.00	11.50	4	10,365	0.04%
2024/02/26	2	11.60	0	0.00	11.65	2	10,260	0.02%
2024/02/22	0	0.00	2	11.80	11.70	-2	10,192	-0.02%
2024/02/19	0	0.00	10	12.05	12.05	-10	10,216	-0.10%
2024/02/16	1	11.60	0	0.00	11.85	1	10,159	0.01%
2024/02/15	2	11.50	0	0.00	11.45	2	10,110	0.02%
2024/02/05	11	11.55	0	0.00	11.50	11	10,093	0.11%
2024/02/01	3	11.50	0	0.00	11.55	3	10,070	0.03%
2024/01/30	0	0.00	5.5	11.91	11.85	-5.5	9,798	-0.06%
2024/01/29	1	12.05	0	0.00	12.00	1	9,706	0.01%
2024/01/26	30	12.25	30	12.30	12.20	0	9,611	0.00%
2024/01/25	1	12.25	0	0.00	12.20	1	9,523	0.01%
2024/01/24	3	12.45	0	0.00	12.30	3	9,364	0.03%
2024/01/23	10	12.15	25	12.26	12.25	-15	8,946	-0.17%
2024/01/22	0	11.60	0	0.00	11.60	0	7,923	0.00%
2024/01/18	2	11.40	0	0.00	11.45	2	7,637	0.03%
2024/01/17	2	11.30	0	0.00	11.20	2	7,402	0.03%
2024/01/16	11	11.46	9	11.55	11.55	2	7,220	0.03%
2024/01/12	1	11.55	0	0.00	11.55	1	6,938	0.01%
2024/01/11	0	0.00	6	11.80	11.65	-6	6,945	-0.09%
2024/01/10	3	11.77	3	11.78	11.75	0	6,830	0.00%
2024/01/09	2	11.95	0	0.00	11.95	2	6,738	0.03%
2024/01/08	9.1	12.15	6	12.19	12.30	3.1	6,523	0.05%
2024/01/05	12	11.90	34	11.89	11.85	-22	5,901	-0.37%
2024/01/03	10	11.55	0	0.00	11.50	10	5,694	0.18%
2024/01/02	1	11.90	1	11.95	11.80	0	5,632	0.00%
2023/12/29	10	11.85	0	0.00	11.85	10	5,547	0.18%
2023/12/28	0	0.00	1	11.75	11.80	-1	5,544	-0.02%
2023/12/27	0.5	11.75	0	0.00	11.80	0.5	5,596	0.01%
2023/12/26	0	0.00	10	11.60	11.70	-10	5,475	-0.18%
2023/12/25	0	0.00	1	11.35	11.40	-1	5,176	-0.02%
2023/12/19	1	10.95	1	10.95	10.95	0	4,894	0.00%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/13	0	0.00	3	11.13	11.10	-3	4,829	-0.06%
2023/12/11	0	0.00	5	11.30	11.30	-5	4,769	-0.10%
2023/12/06	1	11.40	0	0.00	11.40	1	4,921	0.02%
2023/12/04	0	0.00	40	11.70	11.65	-40	4,964	-0.81%
2023/12/01	0	0.00	0.1	11.55	11.35	-0.1	4,924	0.00%
2023/11/29	0	11.45	8	11.45	11.45	-8	5,045	-0.16%
2023/11/28	1	11.35	0	0.00	11.50	1	5,086	0.02%
2023/11/27	2	11.30	0	11.40	11.30	2	5,073	0.04%
2023/11/15	0	0.00	10	11.30	11.35	-10	5,442	-0.18%
2023/11/14	4	10.89	0	0.00	10.85	4	5,382	0.07%
2023/11/13	7	10.96	0	0.00	10.95	7	5,423	0.13%
2023/11/10	13	11.01	0	0.00	11.00	13	5,525	0.24%
2023/11/06	0	0.00	1	11.40	11.45	-1	6,241	-0.02%
2023/11/03	0	0.00	10	11.30	11.30	-10	6,375	-0.16%
2023/11/02	1	11.30	0.4	11.15	11.25	0.6	6,505	0.01%
2023/11/01	2	11.05	0	0.00	11.05	2	6,615	0.03%
2023/10/26	1	11.20	0	0.00	11.20	1	8,118	0.01%
2023/10/25	0	11.60	7	11.50	11.45	-7	8,468	-0.08%
2023/10/24	0	0.00	0	11.25	11.25	0	9,474	0.00%
2023/10/23	0	0.00	1	11.15	11.20	-1	9,780	-0.01%
2023/10/20	0	0.00	1	11.20	11.30	-1	9,992	-0.01%
2023/10/16	40	11.55	0	0.00	11.55	40	11,043	0.36%
2023/10/12	0	0.00	9	11.55	11.65	-9	12,130	-0.07%
2023/10/11	0	0.00	1	11.45	11.45	-1	12,303	-0.01%
2023/10/05	0	11.50	0	0.00	11.60	0	13,124	0.00%
2023/10/03	1	11.65	0	0.00	11.60	1	13,311	0.01%
2023/10/02	0	0.00	4	11.50	11.60	-4	13,415	-0.03%
2023/09/27	1	11.60	0	0.00	11.60	1	13,910	0.01%
2023/09/26	2	11.75	0	0.00	11.70	2	14,029	0.01%
2023/09/21	4	11.85	0	0.00	11.80	4	14,707	0.03%
2023/09/15	0.5	12.05	2	12.05	12.10	-1.5	16,469	-0.01%
2023/09/12	15	11.81	0	0.00	11.90	15	18,972	0.08%
2023/09/11	5	12.10	0	0.00	11.95	5	18,975	0.03%
2023/09/07	15	12.11	0	0.00	12.00	15	19,246	0.08%
2023/09/05	0	0.00	6	12.25	12.45	-6	19,376	-0.03%
2023/09/01	0	0.00	13	12.30	12.30	-13	19,855	-0.07%
2023/08/29	0	0.00	7	12.20	12.20	-7	22,038	-0.03%
2023/08/28	13	12.17	5	12.35	12.10	8	22,028	0.04%
2023/08/25	5	12.21	0	0.00	12.20	5	21,927	0.02%
2023/08/22	1	12.30	6	12.45	12.15	-5	21,975	-0.02%
2023/08/21	3	12.10	0	0.00	12.20	3	21,765	0.01%
2023/08/18	4	12.25	0	0.00	12.10	4	21,676	0.02%
2023/08/16	3	12.10	0	0.00	12.10	3	21,534	0.01%
2023/08/14	5	12.42	0	0.00	12.40	5	21,301	0.02%
2023/08/11	4	12.85	0	0.00	12.80	4	21,179	0.02%
2023/08/09	0	0.00	1	13.60	13.60	-1	20,687	0.00%
2023/08/04	0	0.00	1	13.90	13.95	-1	20,336	0.00%
2023/08/02	2	13.90	0	0.00	13.75	2	20,127	0.01%
2023/07/31	0	0.00	2	14.30	13.90	-2	19,421	-0.01%
2023/07/27	23	14.21	24	14.12	13.90	-1	18,626	-0.01%
2023/07/26	1	13.55	0	13.65	13.50	1	17,608	0.01%
2023/07/25	2	13.40	0	13.40	13.40	2	17,412	0.01%
2023/07/24	0	0.00	0	13.60	13.35	0	17,258	0.00%
2023/07/21	0	0.00	0	13.60	13.60	0	17,146	0.00%
2023/07/19	1	13.70	0	13.70	13.55	1	16,669	0.01%
2023/07/18	0	0.00	2	13.95	13.95	-2	16,591	-0.01%
2023/07/17	1	14.10	5	14.17	14.20	-4	16,395	-0.02%
2023/07/13	0	0.00	2	13.85	13.75	-2	15,788	-0.01%
2023/07/12	0	0.00	0.1	13.50	13.25	-0.1	15,243	0.00%
2023/07/10	0	0.00	0	13.20	13.05	0	15,365	0.00%
2023/07/07	1	13.05	0	0.00	13.05	1	15,357	0.01%
2023/07/05	0	0.00	0	13.45	13.35	0	14,800	0.00%
2023/07/04	1	13.40	0	0.00	13.50	1	14,765	0.01%
2023/07/03	0	0.00	1	13.40	13.30	-1	14,739	-0.01%
2023/06/30	0	0.00	5	13.15	13.15	-5	14,749	-0.03%
2023/06/29	1	13.45	2	13.60	13.25	-1	14,645	-0.01%
2023/06/27	7	13.01	13	13.50	12.90	-6	14,242	-0.04%
2023/06/26	1	13.60	0	0.00	13.60	1	13,768	0.01%
2023/06/21	0	0.00	104	13.91	14.05	-104	13,412	-0.78%	大賣/鉅額交易
2023/06/20	0.2	13.83	301	13.68	13.60	-300.8	12,759	-2.36%	大賣/鉅額交易
2023/06/19	494	14.11	189	14.09	13.95	305	12,358	2.47%	大買/大賣/鉅額交易
2023/06/16	97	13.49	7	13.45	13.45	90	10,970	0.82%
2023/06/15	0	0.00	1	13.10	13.20	-1	10,558	-0.01%
2023/06/14	10	13.30	12	13.30	13.30	-2	10,630	-0.02%
2023/06/13	10	13.45	2	13.30	13.45	8	10,751	0.07%
2023/06/09	0	0.00	19	12.95	13.10	-19	10,551	-0.18%
2023/06/08	21	13.38	2	13.20	13.00	19	10,657	0.18%
2023/06/07	1.1	13.40	4	13.39	13.40	-2.9	10,697	-0.03%
2023/06/06	22	13.46	8	13.45	13.25	14	10,694	0.13%
2023/06/05	3	13.55	70	13.14	13.55	-67	9,989	-0.67%
2023/06/02	1	12.20	0	0.00	12.35	1	9,109	0.01%
2023/06/01	1	12.25	0	0.00	12.25	1	10,228	0.01%
2023/05/31	1	12.30	0	0.00	12.35	1	11,352	0.01%
2023/05/29	1	12.20	0	0.00	12.25	1	11,490	0.01%
2023/05/25	2	12.25	2	12.35	12.20	0	11,682	0.00%
2023/05/24	0	0.00	2	12.30	12.30	-2	12,169	-0.02%
2023/05/23	2	12.30	0	0.00	12.25	2	12,443	0.02%
2023/05/22	5	12.40	7	12.39	12.35	-2	13,045	-0.02%
2023/05/19	5	12.20	0	0.00	12.15	5	13,530	0.04%
2023/05/17	5	12.20	0	0.00	12.20	5	14,227	0.04%
2023/05/16	0	0.00	1	12.05	12.10	-1	14,229	-0.01%
2023/05/15	1	11.95	0	0.00	11.95	1	14,334	0.01%
2023/05/12	3	11.85	2	11.85	11.85	1	14,600	0.01%
2023/05/11	6	11.94	0	0.00	11.90	6	14,619	0.04%
2023/05/10	3	12.10	0	0.00	12.15	3	14,803	0.02%
2023/05/08	6	12.08	0	0.00	12.00	6	14,987	0.04%
2023/05/04	1	12.10	0	0.00	12.10	1	15,612	0.01%
2023/05/03	1	12.20	0	0.00	12.20	1	15,900	0.01%
2023/04/28	8	12.25	5	12.40	12.20	3	16,852	0.02%
2023/04/26	3	12.50	1	12.50	12.60	2	16,677	0.01%
2023/04/25	8	12.73	0	0.00	12.55	8	16,604	0.05%
2023/04/24	11	13.00	0	0.00	12.90	11	16,511	0.07%
2023/04/21	1	13.15	1	13.25	13.10	0	16,496	0.00%
2023/04/19	3	12.93	0	0.00	12.90	3	16,238	0.02%
2023/04/18	2	13.20	6	13.20	13.20	-4	16,115	-0.02%
2023/04/17	0	0.00	5	13.25	13.15	-5	15,961	-0.03%
2023/04/14	0	0.00	5	13.20	13.20	-5	15,818	-0.03%
2023/04/13	0	0.00	20	13.15	12.95	-20	15,593	-0.13%
2023/04/12	20	12.85	0	0.00	13.00	20	15,450	0.13%
2023/04/10	4	12.75	0	0.00	12.80	4	15,396	0.03%
2023/04/07	4	12.75	0	0.00	12.75	4	15,372	0.03%
2023/03/31	2	12.80	0	0.00	12.75	2	15,231	0.01%
2023/03/30	2	12.60	0	0.00	12.70	2	15,159	0.01%
2023/03/29	16	12.66	14	12.70	12.70	2	15,152	0.01%
2023/03/28	1	12.70	0	0.00	12.65	1	15,006	0.01%
2023/03/27	2	12.95	0	0.00	12.90	2	15,064	0.01%
2023/03/24	7	12.95	0	0.00	13.00	7	15,123	0.05%
2023/03/23	1	12.85	0	0.00	12.90	1	15,110	0.01%
2023/03/22	2	12.95	0	0.00	12.95	2	15,103	0.01%
2023/03/21	1	13.00	0	0.00	13.00	1	15,093	0.01%
2023/03/20	0	0.00	1	12.90	12.90	-1	14,910	-0.01%
2023/03/17	2	13.03	0	0.00	13.00	2	14,965	0.01%
2023/03/15	3	13.00	0	0.00	13.00	3	14,649	0.02%
2023/03/14	2	13.25	0	0.00	13.10	2	14,528	0.01%
2023/03/13	1	13.40	2	13.20	13.40	-1	14,465	-0.01%
2023/03/10	4	13.06	3	13.13	13.15	1	14,305	0.01%
2023/03/09	0.1	13.60	2	13.95	13.50	-1.9	13,996	-0.01%
2023/03/08	12	13.70	5.5	13.84	13.85	6.5	13,832	0.05%
2023/03/06	14	13.92	17	14.04	14.00	-3	13,323	-0.02%
2023/03/03	1.5	12.93	16	13.43	13.50	-14.5	12,114	-0.12%
2023/03/02	0	0.00	5	12.55	12.55	-5	11,006	-0.05%
2023/03/01	5	12.80	0	0.00	12.65	5	10,956	0.05%
2023/02/24	8	12.85	0	0.00	12.80	8	10,895	0.07%
2023/02/23	1	12.95	0	0.00	12.85	1	10,795	0.01%
2023/02/22	5	13.06	6	13.05	13.10	-1	10,679	-0.01%
2023/02/21	0	0.00	2	13.38	13.35	-2	10,328	-0.02%
2023/02/20	0	0.00	14	13.45	13.40	-14	10,178	-0.14%
2023/02/17	11	13.10	29	13.08	13.05	-18	9,657	-0.19%
2023/02/16	0	0.00	27	12.66	12.95	-27	9,286	-0.29%
2023/02/15	8	12.21	0	0.00	12.15	8	9,137	0.09%
2023/02/14	0	0.00	5	12.05	12.10	-5	9,126	-0.05%
2023/02/10	17	12.19	0	0.00	12.05	17	9,102	0.19%
2023/02/08	0	0.00	10	12.45	12.60	-10	8,880	-0.11%
2023/02/07	12	12.30	1.3	12.47	12.35	10.7	8,632	0.12%
2023/02/03	7	12.79	0	0.00	12.80	7	8,448	0.08%
2023/02/02	1	12.90	5	12.81	12.85	-4	8,305	-0.05%
2023/02/01	3	12.35	5	12.60	12.50	-2	7,957	-0.03%
2023/01/31	3	12.20	4	12.39	12.10	-1	7,857	-0.01%
2023/01/30	2	12.00	45	11.53	11.90	-43	7,321	-0.59%
2023/01/13	0	11.50	0	0.00	11.35	0	7,203	0.00%
2023/01/11	2	11.50	3	11.55	11.60	-1	7,575	-0.01%
2023/01/10	3	11.45	3	11.50	11.50	0	7,697	0.00%
2023/01/06	0	0.00	8	11.44	11.50	-8	8,207	-0.10%
2022/12/29	2	11.15	0	0.00	11.25	2	9,258	0.02%
2022/12/27	0	0.00	0.3	11.20	11.15	-0.3	9,738	0.00%
2022/12/22	1	11.10	0	0.00	11.00	1	10,470	0.01%
2022/12/21	1	10.75	0	0.00	10.75	1	10,575	0.01%
2022/12/20	2	10.80	0	0.00	10.80	2	10,641	0.02%
2022/12/19	1	10.90	0	0.00	11.10	1	10,711	0.01%
2022/12/16	4	10.98	0	0.00	10.85	4	10,702	0.04%
2022/12/14	0	0.00	1	11.25	11.15	-1	10,916	-0.01%
2022/12/12	1	11.15	0	0.00	11.10	1	10,944	0.01%
2022/12/09	0	0.00	1	11.20	11.35	-1	11,023	-0.01%
2022/12/08	1	11.10	0.5	11.10	11.10	0.5	11,061	0.00%
2022/12/07	2	11.15	3	11.10	11.05	-1	11,109	-0.01%
2022/12/01	0	0.00	0.3	11.60	11.65	-0.3	11,440	0.00%
2022/11/30	0	0.00	0.5	11.45	11.40	-0.5	11,452	0.00%
2022/11/28	1	11.30	0	0.00	11.25	1	11,575	0.01%
2022/11/22	8	11.38	4	11.36	11.35	4	12,042	0.03%
2022/11/21	17	11.49	0	0.00	11.45	17	12,066	0.14%
2022/11/17	15	11.57	0	0.00	11.60	15	12,132	0.12%
2022/11/16	1	11.90	0	0.00	11.80	1	12,208	0.01%
2022/11/14	2	11.95	3	12.05	11.95	-1	13,298	-0.01%
2022/11/11	5	11.85	19	11.85	12.00	-14	13,271	-0.11%
2022/11/10	14	11.45	0	0.00	11.45	14	13,074	0.11%
2022/11/09	5	11.80	1	11.80	11.85	4	13,137	0.03%
2022/11/08	0	0.00	14	11.76	11.75	-14	13,131	-0.11%
2022/11/07	0	0.00	5	11.60	11.65	-5	13,156	-0.04%
2022/11/04	1	11.50	0	0.00	11.50	1	13,431	0.01%
2022/11/03	0	0.00	0.2	11.75	11.65	-0.2	13,459	0.00%
2022/11/01	0	0.00	5	11.75	11.70	-5	13,567	-0.04%
2022/10/31	4	11.40	5	11.73	11.45	-1	13,571	-0.01%
2022/10/28	4.2	11.34	0	0.00	11.25	4.2	13,650	0.03%
2022/10/27	5	11.00	5	11.10	11.75	0	14,169	0.00%
2022/10/26	0	0.00	1	11.60	11.55	-1	14,004	-0.01%
2022/10/25	9	11.60	15	11.72	11.60	-6	14,045	-0.04%
2022/10/24	12	11.72	12	11.80	11.60	0	14,263	0.00%
2022/10/21	11	11.82	0	0.00	11.65	11	14,234	0.08%
2022/10/20	2	11.90	7	12.04	12.20	-5	14,172	-0.04%
2022/10/19	0	0.00	1	12.25	12.30	-1	13,998	-0.01%
2022/10/18	2	12.10	5	12.15	12.20	-3	13,842	-0.02%
2022/10/17	21	12.13	23	12.09	12.10	-2	13,717	-0.01%
2022/10/14	2	11.90	4.1	12.01	12.05	-2.1	13,322	-0.02%
2022/10/13	2	12.00	6	11.69	11.50	-4	13,237	-0.03%
2022/10/12	1	12.00	1	12.05	11.95	0	13,120	0.00%
2022/10/11	3	12.07	0	0.00	11.95	3	13,067	0.02%
2022/10/07	10	12.20	0	0.00	12.25	10	12,902	0.08%
2022/10/06	6	11.95	33	12.24	12.20	-27	12,761	-0.21%
2022/10/05	1	12.20	23	11.87	11.75	-22	12,474	-0.18%
2022/10/04	0	0.00	50	11.55	11.35	-50	12,116	-0.41%
2022/10/03	5	11.40	0	0.00	11.35	5	12,128	0.04%
2022/09/29	1	11.30	3	11.37	11.25	-2	12,203	-0.02%
2022/09/28	2.1	10.78	0	0.00	10.50	2.1	12,222	0.02%
2022/09/27	0	10.90	0	0.00	11.00	0	12,164	0.00%
2022/09/26	10	10.74	5	10.70	10.65	5	12,182	0.04%
2022/09/23	1	11.15	0	0.00	11.25	1	12,345	0.01%
2022/09/22	6	11.18	0	0.00	11.10	6	12,346	0.05%
2022/09/21	10	11.59	1	11.60	11.60	9	12,244	0.07%
2022/09/20	5	11.93	1	11.85	11.85	4	12,127	0.03%
2022/09/19	2	12.05	2	12.10	12.05	0	12,195	0.00%
2022/09/16	0	0.00	1	12.35	12.35	-1	12,297	-0.01%
2022/09/15	1	12.40	25	12.40	12.35	-24	12,466	-0.19%
2022/09/14	2	11.98	36	12.20	12.20	-34	12,760	-0.27%
2022/09/13	0	0.00	42	12.17	12.15	-42	12,862	-0.33%
2022/09/12	29	12.23	8	12.35	12.10	21	13,147	0.16%
2022/09/08	6	12.03	45.3	12.14	12.25	-39.3	13,335	-0.29%
2022/09/07	5	11.78	3	11.85	11.80	2	13,369	0.01%
2022/09/06	15	11.87	0	0.00	11.80	15	13,534	0.11%
2022/09/05	5	11.95	3	12.08	12.00	2	13,561	0.01%
2022/09/02	27	12.01	0	0.00	11.95	27	13,521	0.20%
2022/09/01	55	11.79	55	12.00	12.00	0	13,473	0.00%
2022/08/31	70	11.98	150	11.77	11.95	-80	13,381	-0.60%	大賣/
2022/08/30	20	11.65	21	11.84	11.80	-1	13,319	-0.01%
2022/08/29	20	11.40	23	11.48	11.45	-3	13,279	-0.02%
2022/08/26	30	11.60	30	11.70	11.65	0	13,267	0.00%
2022/08/25	3	11.50	15	11.54	11.45	-12	13,235	-0.09%
2022/08/24	10	11.45	0.1	11.49	11.50	9.9	13,451	0.07%
2022/08/23	22	11.30	20	11.38	11.35	2	13,374	0.01%
2022/08/22	21	11.72	11	11.80	11.65	10	13,237	0.08%
2022/08/19	29	11.49	38.4	11.73	12.10	-9.4	12,908	-0.07%
2022/08/18	52	11.05	50	11.10	11.15	2	12,202	0.02%
2022/08/17	3	11.10	6.2	11.13	11.25	-3.2	12,130	-0.03%
2022/08/16	29	10.78	20	10.85	10.80	9	11,948	0.08%
2022/08/12	20	10.45	23	10.49	10.50	-3	11,815	-0.03%
2022/08/11	3	10.55	11	10.46	10.45	-8	11,834	-0.07%
2022/08/10	0	0.00	21	10.24	10.20	-21	11,826	-0.18%
2022/08/08	11	10.10	0	0.00	10.15	11	11,854	0.09%
2022/08/05	10	10.05	0	0.00	10.10	10	11,853	0.08%
2022/08/04	20	9.96	20	9.96	10.00	0	11,941	0.00%
2022/08/03	65	10.44	72	10.06	10.10	-7	11,891	-0.06%
2022/08/01	3	9.83	0	0.00	9.86	3	11,598	0.03%
2022/07/29	7	9.61	0	0.00	9.76	7	11,598	0.06%
2022/07/27	1	9.95	1	10.00	10.00	0	11,417	0.00%
2022/07/26	6	10.14	0	0.00	10.15	6	11,464	0.05%
2022/07/25	1	10.25	0	0.00	10.30	1	11,537	0.01%
2022/07/22	8	10.33	0	0.00	10.30	8	11,748	0.07%
2022/07/21	0	0.00	1	10.25	10.30	-1	12,041	-0.01%
2022/07/20	1	10.30	5	10.30	10.25	-4	12,415	-0.03%
2022/07/19	0	0.00	10	10.20	10.20	-10	12,713	-0.08%
2022/07/18	11	10.10	1	10.20	10.15	10	13,027	0.08%
2022/07/14	1	10.15	0	0.00	10.15	1	13,318	0.01%
2022/07/13	53	10.11	5	10.14	10.10	48	13,388	0.36%
2022/07/12	0	0.00	13	9.68	9.70	-13	13,356	-0.10%
2022/07/11	15	10.17	12	10.04	10.00	3	13,293	0.02%
2022/07/08	5	10.35	2	10.38	10.35	3	13,265	0.02%
2022/07/07	0	0.00	5	9.88	10.00	-5	13,159	-0.04%
2022/07/06	37	10.19	60	10.06	9.83	-23	13,198	-0.17%
2022/07/04	2	9.75	0	0.00	9.66	2	13,030	0.02%
2022/07/01	8.2	9.92	0	0.00	9.65	8.2	13,175	0.06%
2022/06/30	0	0.00	3	10.25	10.15	-3	13,005	-0.02%
2022/06/29	5	10.50	5	10.60	10.55	0	13,003	0.00%
2022/06/28	5	10.70	2	10.55	10.60	3	13,086	0.02%
2022/06/24	0	0.00	1.4	10.33	10.30	-1.4	13,110	-0.01%
2022/06/23	4.4	10.11	1	10.10	10.00	3.4	13,199	0.03%
2022/06/22	4.2	10.00	0	0.00	10.00	4.2	12,990	0.03%
2022/06/21	2	10.53	2	10.68	10.65	0	12,619	0.00%
2022/06/20	3.5	10.62	0	0.00	10.45	3.5	12,644	0.03%
2022/06/17	0	0.00	2	11.45	11.30	-2	12,419	-0.02%
2022/06/16	9.6	12.02	4	12.25	11.75	5.6	12,305	0.05%
2022/06/15	28	13.01	2	13.15	13.05	26	12,223	0.21%
2022/06/14	8	13.04	0	0.00	13.05	8	12,241	0.07%
2022/06/13	7	13.11	0	0.00	13.10	7	12,501	0.06%
2022/06/10	7	13.31	13	13.37	13.35	-6	12,786	-0.05%
2022/06/09	0	0.00	7	13.45	13.40	-7	13,040	-0.05%
2022/06/08	11	13.15	3	13.20	13.20	8	12,989	0.06%
2022/06/07	0	0.00	3	13.18	13.20	-3	13,035	-0.02%
2022/06/06	0	0.00	3	12.95	13.05	-3	13,019	-0.02%
2022/06/02	2	12.95	1	12.90	12.90	1	13,168	0.01%
2022/05/31	0	0.00	2	12.53	12.50	-2	13,178	-0.02%
2022/05/30	3	12.57	0	0.00	12.50	3	13,192	0.02%
2022/05/27	1	12.55	0	0.00	12.50	1	13,158	0.01%
2022/05/26	3	12.50	8	12.45	12.40	-5	13,188	-0.04%
2022/05/24	0.2	12.35	0	0.00	12.20	0.2	13,375	0.00%
2022/05/18	1	12.85	2	12.83	12.85	-1	13,778	-0.01%
2022/05/16	0	0.00	4	12.23	12.45	-4	13,720	-0.03%
2022/05/13	0	0.00	5	12.40	12.25	-5	13,833	-0.04%
2022/05/12	0	0.00	1	12.30	12.20	-1	14,331	-0.01%
2022/05/11	0	0.00	2	12.30	12.25	-2	14,436	-0.01%
2022/05/10	1	12.50	12	12.45	12.50	-11	14,697	-0.07%
2022/05/09	7.1	12.61	0	0.00	12.40	7.1	15,443	0.05%
2022/05/06	2	13.08	1	13.05	13.05	1	15,546	0.01%
2022/05/05	1	13.60	0	0.00	13.35	1	15,600	0.01%
2022/05/04	1	13.30	1	13.40	13.25	0	15,619	0.00%
2022/05/03	5	13.41	4	13.36	13.40	1	15,778	0.01%
2022/04/29	3	13.22	9	13.22	13.15	-6	15,867	-0.04%
2022/04/28	9	13.36	4	13.30	13.35	5	16,121	0.03%
2022/04/27	7	12.75	0	0.00	12.90	7	16,718	0.04%
2022/04/26	4	12.94	8	13.06	13.05	-4	16,485	-0.02%
2022/04/25	13	13.17	0	0.00	13.00	13	16,194	0.08%
2022/04/22	11	13.80	2	13.93	13.60	9	15,926	0.06%
2022/04/21	6	14.11	0	0.00	13.90	6	15,811	0.04%
2022/04/20	13	14.01	2	14.13	14.30	11	15,724	0.07%
2022/04/18	6	13.88	2	13.80	13.85	4	15,731	0.03%
2022/04/15	0	0.00	2	14.05	14.05	-2	15,887	-0.01%
2022/04/14	0	14.40	2	14.30	14.25	-2	16,090	-0.01%
2022/04/13	1	14.35	1	14.30	14.40	0	16,402	0.00%
2022/04/11	7	14.25	0	0.00	14.15	7	16,647	0.04%
2022/04/08	10	14.75	0	0.00	14.75	10	16,709	0.06%
2022/04/07	5.1	14.75	5	14.75	14.70	0.1	17,386	0.00%
2022/04/06	6	15.19	0	0.00	15.15	6	17,352	0.03%
2022/04/01	1	15.25	0	0.00	15.35	1	17,900	0.01%
2022/03/31	8	15.45	2	15.55	15.45	6	19,343	0.03%
2022/03/30	5.2	15.60	0	0.00	15.60	5.2	19,430	0.03%
2022/03/29	8	15.55	10	15.58	15.55	-2	19,615	-0.01%
2022/03/28	7	15.61	1	15.65	15.70	6	19,812	0.03%
2022/03/25	10	16.00	1	16.00	16.00	9	20,143	0.04%
2022/03/24	0	0.00	6	16.14	16.10	-6	20,766	-0.03%
2022/03/23	2	16.33	0	0.00	16.20	2	21,741	0.01%
2022/03/22	1	16.05	2	16.15	16.15	-1	22,014	0.00%
2022/03/21	6	16.02	0	0.00	16.05	6	22,347	0.03%
2022/03/18	0	0.00	1	16.10	16.10	-1	22,421	0.00%
2022/03/17	3	16.40	50	16.40	16.40	-47	22,359	-0.21%
2022/03/16	2	16.40	100	16.40	16.15	-98	22,504	-0.44%
2022/03/15	0	0.00	2.5	16.33	16.40	-2.5	23,078	-0.01%
2022/03/14	0	0.00	4.1	16.15	16.30	-4.1	23,355	-0.02%
2022/03/11	3	15.95	0	0.00	15.85	3	23,983	0.01%
2022/03/09	1	15.70	15	15.75	15.70	-14	24,333	-0.06%
2022/03/08	4	15.76	8	15.78	15.60	-4	24,432	-0.02%
2022/03/07	0	0.00	21	15.65	15.75	-21	24,529	-0.09%
2022/03/04	33	16.05	30	16.20	16.05	3	24,702	0.01%
2022/03/03	20	16.25	100	16.40	16.20	-80	24,982	-0.32%
2022/03/02	0	0.00	41	16.15	16.20	-41	25,613	-0.16%
2022/03/01	0	0.00	65	16.10	16.20	-65	25,720	-0.25%
2022/02/25	51	15.70	51	15.90	15.85	0	25,828	0.00%
2022/02/24	110	15.84	7	15.74	15.65	103	26,071	0.40%	大買/鉅額交易
2022/02/23	52	16.10	0	0.00	16.05	52	26,383	0.20%
2022/02/22	53	16.14	1	16.05	16.05	52	27,804	0.19%
2022/02/21	1	16.05	0	0.00	16.45	1	29,701	0.00%
2022/02/18	1	16.25	5	16.14	16.25	-4	29,904	-0.01%
2022/02/17	1	16.30	10	16.45	16.30	-9	30,268	-0.03%
2022/02/16	1	16.20	2	16.23	16.30	-1	30,499	0.00%
2022/02/15	1	16.25	2	16.15	16.05	-1	30,853	0.00%
2022/02/14	14	16.40	0	0.00	16.20	14	31,207	0.04%
2022/02/11	36	17.06	0	0.00	17.00	36	31,057	0.12%
2022/02/10	25	17.44	24	17.49	17.55	1	31,333	0.00%
2022/02/09	11	17.74	81	17.60	17.70	-70	31,685	-0.22%
2022/02/08	1	16.85	5	16.73	16.85	-4	32,959	-0.01%
2022/02/07	6	16.09	16	16.32	16.60	-10	33,037	-0.03%
2022/01/26	10	16.06	2	16.10	16.05	8	33,463	0.02%
2022/01/25	55	16.06	0	0.00	16.00	55	33,890	0.16%
2022/01/24	2	16.53	2	16.45	16.45	0	34,005	0.00%
2022/01/21	14	16.99	5	16.95	16.85	9	34,378	0.03%
2022/01/20	56	17.34	27	17.36	17.40	29	36,213	0.08%
2022/01/19	0	0.00	2	16.50	16.75	-2	35,509	-0.01%
2022/01/18	36	16.74	1	16.60	16.70	35	35,499	0.10%
2022/01/17	1	16.35	0	0.00	16.70	1	35,557	0.00%
2022/01/13	0	0.00	1	16.65	16.60	-1	35,823	0.00%
2022/01/12	5	16.81	0	0.00	16.75	5	36,046	0.01%
2022/01/11	1	16.95	31	17.03	16.95	-30	36,378	-0.08%
2022/01/10	7	16.90	0	0.00	17.00	7	36,571	0.02%
2022/01/07	7	16.79	10	16.54	16.55	-3	36,644	-0.01%
2022/01/06	13	16.90	2	17.10	16.90	11	36,878	0.03%
2022/01/05	8.2	17.44	8	17.33	17.30	0.2	36,778	0.00%
2022/01/04	4	17.66	2	17.65	17.65	2	36,928	0.01%
2022/01/03	4	18.05	4.2	17.88	17.75	-0.2	36,955	0.00%
2021/12/30	5	18.15	1	18.15	18.10	4	36,797	0.01%
2021/12/29	1	17.80	4	17.75	17.80	-3	36,356	-0.01%
2021/12/28	4	18.05	4	17.75	17.80	0	36,662	0.00%
2021/12/27	25.2	18.02	29	17.74	17.90	-3.8	36,600	-0.01%
2021/12/24	3	17.12	4	17.13	17.15	-1	35,416	0.00%
2021/12/23	5	17.17	1	17.10	17.15	4	35,575	0.01%
2021/12/22	4	17.21	12	17.12	17.25	-8	35,642	-0.02%
2021/12/21	2	16.95	14	17.08	17.15	-12	35,657	-0.03%
2021/12/20	29	17.16	19	17.12	17.15	10	35,737	0.03%
2021/12/17	5	16.80	10.3	16.89	16.90	-5.3	35,475	-0.01%
2021/12/16	2	16.70	0	0.00	16.50	2	34,856	0.01%
2021/12/15	2	16.15	5	16.10	16.35	-3	34,964	-0.01%
2021/12/14	0	0.00	5	15.86	15.80	-5	34,836	-0.01%
2021/12/13	0	0.00	5	16.19	16.10	-5	34,785	-0.01%
2021/12/10	8	16.24	51	16.10	16.15	-43	34,865	-0.12%
2021/12/09	11.9	16.63	208	16.82	16.45	-196.1	34,599	-0.57%	大賣/鉅額交易
2021/12/08	7	16.40	4	16.45	16.40	3	33,827	0.01%
2021/12/07	0	0.00	34	16.30	16.35	-34	33,695	-0.10%
2021/12/06	2	15.75	0	0.00	15.80	2	33,028	0.01%
2021/12/03	5	15.79	1	16.00	15.75	4	33,168	0.01%
2021/12/01	13	15.45	12	15.56	15.65	1	34,562	0.00%
2021/11/30	3	15.40	5	15.50	15.35	-2	34,801	-0.01%
2021/11/29	5	15.28	2	14.85	15.30	3	34,841	0.01%
2021/11/26	9	15.51	3.5	15.58	15.35	5.5	35,024	0.02%
2021/11/25	11	16.05	0	0.00	16.05	11	34,955	0.03%
2021/11/24	15	16.05	0	0.00	16.15	15	35,096	0.04%
2021/11/23	46	16.15	4	16.16	16.10	42	35,572	0.12%
2021/11/22	49	16.57	43	16.32	16.20	6	35,557	0.02%
2021/11/19	21	16.26	26	16.41	16.25	-5	35,949	-0.01%
2021/11/18	15	16.14	30	15.61	15.95	-15	35,535	-0.04%
2021/11/17	0	0.00	1	15.20	15.15	-1	33,954	0.00%
2021/11/16	7	14.89	0	0.00	14.80	7	34,161	0.02%
2021/11/15	0	0.00	16	15.16	15.15	-16	34,204	-0.05%
2021/11/12	0	0.00	33	15.05	15.15	-33	34,360	-0.10%
2021/11/11	11	14.70	12	14.96	14.65	-1	34,336	0.00%
2021/11/10	47	14.90	3	14.80	14.85	44	34,415	0.13%
2021/11/09	248	15.10	21	15.12	15.10	227	34,858	0.65%	大買/鉅額交易
2021/11/08	8	15.43	9	15.41	15.45	-1	34,649	0.00%
2021/11/05	40	15.20	64	15.31	15.30	-24	34,789	-0.07%
2021/11/04	52	14.47	45	14.42	14.45	7	33,372	0.02%
2021/11/03	23	14.46	11	14.51	14.50	12	35,004	0.03%
2021/11/02	8	14.28	7	14.39	14.10	1	35,159	0.00%
2021/11/01	2	14.05	2	14.13	14.05	0	37,604	0.00%
2021/10/29	26	14.15	6	14.25	14.10	20	41,173	0.05%
2021/10/28	70	14.28	31	14.61	14.00	39	41,266	0.09%
2021/10/27	0	0.00	5	13.75	13.70	-5	39,546	-0.01%
2021/10/26	8	13.60	0	0.00	13.55	8	40,008	0.02%
2021/10/25	5	13.60	0	0.00	13.65	5	40,438	0.01%
2021/10/22	2	13.45	10	13.35	13.40	-8	41,792	-0.02%
2021/10/21	0	0.00	1	13.85	13.80	-1	42,031	0.00%
2021/10/20	4	13.83	2	13.65	13.65	2	42,833	0.00%
2021/10/19	1	13.50	0	0.00	13.85	1	43,495	0.00%
2021/10/18	0	0.00	7	13.36	13.40	-7	44,455	-0.02%
2021/10/15	0	0.00	66	13.85	13.65	-66	45,881	-0.14%
2021/10/14	96	13.55	0	0.00	13.65	96	46,426	0.21%
2021/10/13	1	13.70	2.1	13.90	13.65	-1.1	46,879	0.00%
2021/10/12	23	14.01	4	13.98	13.90	19	47,690	0.04%
2021/10/08	5	15.10	17	15.14	14.70	-12	48,467	-0.02%
2021/10/07	0	0.00	1	14.75	14.75	-1	50,686	0.00%
2021/10/06	7	14.51	17.2	14.71	14.50	-10.2	52,061	-0.02%
2021/10/05	4	14.55	5	14.70	14.70	-1	53,002	0.00%
2021/10/04	15	14.11	3	14.15	14.00	12	55,702	0.02%
2021/09/30	1	15.50	1	15.20	15.20	0	63,846	0.00%
2021/09/29	10	15.30	1	15.10	15.30	9	64,336	0.01%
2021/09/28	5	15.49	5	15.52	15.45	0	65,706	0.00%
2021/09/27	4	15.83	27	15.90	15.95	-23	69,028	-0.03%
2021/09/24	13	15.53	15	15.47	15.55	-2	69,663	0.00%
2021/09/23	2	14.98	61	15.03	15.25	-59	70,495	-0.08%
2021/09/22	85	14.65	9	14.73	14.75	76	72,021	0.11%
2021/09/17	11	15.44	10	15.30	15.35	1	73,524	0.00%
2021/09/16	3	15.33	6	15.20	15.15	-3	75,175	0.00%
2021/09/15	11	15.45	0	0.00	15.35	11	76,813	0.01%
2021/09/14	11	15.46	1	15.45	15.45	10	79,008	0.01%
2021/09/13	2	15.68	0	0.00	15.70	2	81,024	0.00%
2021/09/10	5	15.70	15	15.72	15.70	-10	83,880	-0.01%
2021/09/08	5	15.35	14	15.32	15.30	-9	93,439	-0.01%
2021/09/07	76	15.63	4	15.75	15.75	72	96,669	0.07%
2021/09/06	12	15.40	3	15.30	15.30	9	97,950	0.01%
2021/09/03	21	15.93	0	0.00	15.75	21	99,545	0.02%
2021/09/02	36	16.14	23	16.13	16.00	13	101,778	0.01%
2021/09/01	2	16.43	9	16.38	16.40	-7	104,264	-0.01%
2021/08/31	21	16.10	3	16.08	16.10	18	106,530	0.02%
2021/08/30	6.5	16.55	7	16.46	16.40	-0.5	112,518	0.00%
2021/08/27	7.1	16.89	5	16.80	16.65	2.1	116,763	0.00%
2021/08/26	10	16.56	2	16.50	16.50	8	121,604	0.01%
2021/08/25	19	16.37	20	16.55	16.50	-1	126,585	0.00%
2021/08/24	13.1	16.37	1	16.25	16.20	12.1	134,023	0.01%
2021/08/23	24	17.06	4	17.00	17.15	20	139,189	0.01%
2021/08/20	8	17.57	2	17.35	17.35	6	142,840	0.00%
2021/08/19	13	18.10	1	18.00	18.00	12	144,936	0.01%
2021/08/18	3	18.40	3.3	18.69	18.75	-0.3	147,518	0.00%
2021/08/17	5	18.44	2	18.20	18.20	3	152,240	0.00%
2021/08/16	0	0.00	1.5	18.17	18.20	-1.5	156,138	0.00%
2021/08/13	9	18.81	3	18.78	18.60	6	159,363	0.00%
2021/08/12	1	19.15	2	19.30	19.10	-1	163,069	0.00%
2021/08/11	20	19.23	16	19.13	19.10	4	166,411	0.00%
2021/08/10	7	19.35	3	19.45	19.15	4	166,244	0.00%
2021/08/09	39	19.90	25	19.97	19.65	14	169,040	0.01%
2021/08/06	4	20.73	3	20.58	20.65	1	168,295	0.00%
2021/08/05	56	21.35	65	21.17	20.75	-9	169,316	-0.01%
2021/08/04	72	20.63	92	20.85	21.55	-20	167,750	-0.01%
2021/08/03	7.3	19.69	42	19.84	19.60	-34.7	165,072	-0.02%
2021/08/02	16	19.37	7	19.26	19.50	9	165,346	0.01%
2021/07/30	3	19.08	0	0.00	18.95	3	166,213	0.00%
2021/07/29	3	19.08	3	19.20	19.20	0	167,520	0.00%
2021/07/28	29	18.72	16	18.92	19.10	13	168,461	0.01%
2021/07/27	17	19.72	5	19.67	19.50	12	167,817	0.01%
2021/07/26	17.4	20.50	46.5	20.36	20.15	-29.1	168,991	-0.02%
2021/07/23	27	19.80	21	19.84	19.90	6	174,829	0.00%
2021/07/22	13.1	19.58	9	19.57	19.25	4.1	181,060	0.00%
2021/07/21	33	19.25	34	19.23	18.90	-1	185,351	0.00%
2021/07/20	92.1	20.02	21	20.15	19.95	71.1	188,577	0.04%
2021/07/19	7	20.17	17	20.25	20.35	-10	195,515	-0.01%
2021/07/16	9	21.09	93	20.87	20.70	-84	204,728	-0.04%
2021/07/15	15	20.89	14	21.08	21.10	1	207,969	0.00%
2021/07/14	46.2	21.50	158	21.39	20.85	-111.8	209,517	-0.05%	大賣/鉅額交易
2021/07/13	24	22.60	41	22.37	22.30	-17	210,191	-0.01%
2021/07/12	88	22.50	79.5	22.31	22.15	8.5	210,295	0.00%
2021/07/09	19	22.65	48	22.81	22.40	-29	211,543	-0.01%
2021/07/08	336	23.12	144	23.61	22.95	192	213,078	0.09%	大買/大賣/鉅額交易
2021/07/07	3	22.13	6	22.12	21.90	-3	211,524	0.00%
2021/07/06	44	22.34	34	22.29	22.15	10	213,873	0.00%
2021/07/05	39	22.68	75	22.61	22.65	-36	216,773	-0.02%
2021/07/02	106	22.66	109	22.81	22.80	-3	217,536	0.00%	大買/大賣/
2021/07/01	12	22.22	12	22.26	21.90	0	217,824	0.00%
2021/06/30	28	22.01	15.2	21.90	22.10	12.8	219,200	0.01%
2021/06/29	77	22.34	50	22.12	22.00	27	220,106	0.01%
2021/06/28	17	22.81	59	22.92	23.00	-42	220,859	-0.02%
2021/06/25	39	22.60	30.1	22.66	22.45	8.9	226,567	0.00%
2021/06/24	66.1	22.63	67	22.61	22.50	-0.9	229,600	0.00%
2021/06/23	20	22.61	50.5	22.69	22.75	-30.5	230,016	-0.01%
2021/06/22	44.2	22.89	30	22.50	22.05	14.2	229,370	0.01%
2021/06/21	175	22.41	160	22.55	22.40	15	229,444	0.01%	大買/大賣/
2021/06/18	226.5	22.86	213.1	22.98	22.30	13.4	228,884	0.01%	大買/大賣/
2021/06/17	286.1	21.23	271	21.39	22.15	15.1	224,245	0.01%	大買/大賣/
2021/06/16	71.3	20.95	124	20.91	20.15	-52.7	221,465	-0.02%	大賣/
2021/06/15	42	22.08	40	22.07	21.90	2	218,620	0.00%
2021/06/11	45	22.43	47	22.39	22.75	-2	216,927	0.00%
2021/06/10	62.2	21.83	99.1	21.79	21.85	-36.9	214,422	-0.02%
2021/06/09	93.3	22.97	65	23.06	22.40	28.3	211,901	0.01%
2021/06/08	53	23.84	67.1	23.84	23.50	-14.1	209,416	-0.01%
2021/06/07	163	24.99	150	24.91	24.20	13	207,357	0.01%	大買/大賣/
2021/06/04	268.1	24.91	320	24.88	24.60	-51.9	201,513	-0.03%	大買/大賣/
2021/06/03	126	24.24	95.2	24.20	24.30	30.8	197,393	0.02%	大買/
2021/06/02	123.1	23.80	97	23.88	23.90	26.1	192,372	0.01%	大買/
2021/06/01	310.1	24.26	291	24.29	24.05	19.1	187,830	0.01%	大買/大賣/
2021/05/31	96	22.52	183	22.71	23.40	-87	180,490	-0.05%	大賣/
2021/05/28	132	21.22	107	21.27	21.30	25	175,194	0.01%	大買/大賣/
2021/05/27	79	20.23	65	20.42	20.20	14	172,741	0.01%
2021/05/26	137	20.67	64	20.41	20.20	73	171,745	0.04%	大買/
2021/05/25	71.1	20.69	79.2	20.71	20.80	-8.1	172,667	0.00%
2021/05/24	87.2	19.27	72	19.48	19.70	15.2	171,172	0.01%
2021/05/21	92	19.63	55.1	19.44	19.20	36.9	168,330	0.02%
2021/05/20	206.1	19.46	140	19.55	18.80	66.1	166,761	0.04%	大買/大賣/
2021/05/19	74.1	18.99	23	19.13	19.65	51.1	164,667	0.03%
2021/05/18	5	17.35	18	17.55	17.90	-13	162,294	-0.01%
2021/05/17	51	16.99	116.1	17.00	16.30	-65.1	163,142	-0.04%	大賣/
2021/05/14	38	18.29	16	18.03	17.95	22	160,995	0.01%
2021/05/13	26	17.78	11	17.85	17.75	15	163,731	0.01%
2021/05/12	9.9	18.77	34	19.38	18.60	-24.1	166,531	-0.01%
2021/05/11	29	20.80	13	20.73	20.65	16	166,352	0.01%
2021/05/10	41	22.96	14	22.87	22.90	27	166,427	0.02%
2021/05/07	11.1	21.75	23	22.71	23.40	-12	166,980	-0.01%
2021/05/06	21.1	21.54	18	21.83	21.30	3.1	166,794	0.00%
2021/05/05	27.3	23.77	38	23.69	23.50	-10.7	166,123	-0.01%
2021/05/04	32.1	24.87	32	24.09	23.65	0.1	166,468	0.00%
2021/05/03	43.1	26.51	67.9	26.39	26.25	-24.8	166,838	-0.01%
2021/04/29	391.5	29.53	384	29.54	29.15	7.5	165,710	0.00%	大買/大賣/
2021/04/28	249.7	27.75	236	27.81	28.85	13.7	160,333	0.01%	大買/大賣/
2021/04/27	121	25.73	270.9	26.18	26.25	-149.9	154,945	-0.10%	大買/大賣/鉅額交易
2021/04/26	105	24.20	68	24.43	24.20	37	150,596	0.02%	大買/
2021/04/23	101.3	23.08	136	23.12	23.95	-34.7	146,878	-0.02%	大買/大賣/
2021/04/22	116.4	22.51	141	22.94	22.50	-24.6	140,627	-0.02%	大買/大賣/
2021/04/21	10	20.61	100.1	20.59	21.15	-90.1	131,819	-0.07%
2021/04/20	47.1	18.99	138	19.02	19.25	-90.9	130,292	-0.07%	大賣/
2021/04/19	68	18.85	19	18.89	18.90	49	129,559	0.04%
2021/04/16	26.1	18.21	29	18.29	18.60	-3	127,514	0.00%
2021/04/15	22	18.35	9	18.36	18.20	13	126,478	0.01%
2021/04/14	142	18.15	106	18.48	18.30	36	124,728	0.03%	大買/大賣/
2021/04/13	109.1	18.97	56	18.81	18.55	53.1	121,260	0.04%	大買/
2021/04/12	31	18.64	56	18.27	18.85	-25	115,421	-0.02%
2021/04/09	93	17.02	50	17.16	17.15	43	112,717	0.04%
2021/04/08	47	16.40	12	16.50	16.50	35	110,854	0.03%
2021/04/07	39	16.09	85	16.12	16.40	-46	109,735	-0.04%
2021/04/06	78	15.95	32	15.78	15.65	46	108,193	0.04%
2021/04/01	91	15.43	44	15.58	15.70	47	107,678	0.04%
2021/03/31	98	15.51	129	15.50	15.40	-31	106,907	-0.03%	大賣/
2021/03/30	154.1	15.32	120	15.50	15.65	34.1	105,416	0.03%	大買/大賣/
2021/03/29	10	14.27	87	14.52	15.15	-77	98,553	-0.08%
2021/03/26	1	13.80	42	13.80	13.80	-41	95,196	-0.04%
2021/03/25	43	13.76	9	13.69	13.45	34	94,588	0.04%
2021/03/24	43	13.53	7.1	13.35	13.65	35.9	93,874	0.04%
2021/03/23	18	13.55	43	13.49	13.20	-25	92,716	-0.03%
2021/03/22	10	12.95	27.3	13.02	13.25	-17.3	91,335	-0.02%
2021/03/19	8	12.60	0	0.00	12.70	8	91,556	0.01%
2021/03/18	6	12.91	0	0.00	12.85	6	94,542	0.01%
2021/03/17	3	12.78	5	12.75	12.75	-2	96,454	0.00%
2021/03/16	1	12.75	0	0.00	12.70	1	99,621	0.00%
2021/03/15	0	0.00	10	12.70	12.65	-10	102,359	-0.01%
2021/03/12	1	12.85	62	12.85	12.80	-61	104,727	-0.06%
2021/03/11	15	12.85	2	12.90	12.85	13	111,263	0.01%
2021/03/10	60	12.54	20.1	12.62	12.60	39.9	117,133	0.03%
2021/03/09	1.1	12.29	0	0.00	12.35	1.1	119,843	0.00%
2021/03/08	7.2	12.25	0	0.00	12.20	7.2	123,503	0.01%
2021/03/05	11	12.34	9	12.35	12.25	2	128,008	0.00%
2021/03/04	15	12.67	1	12.65	12.60	14	129,789	0.01%
2021/03/03	5.1	12.70	6	12.50	12.90	-0.9	129,956	0.00%
2021/03/02	28	12.94	25	13.02	12.65	3	129,753	0.00%
2021/02/26	55	13.30	8	13.33	13.20	47	129,022	0.04%
2021/02/25	66.3	13.90	80	13.83	13.70	-13.7	127,918	-0.01%
2021/02/24	80	13.65	47	13.79	13.40	33	124,477	0.03%
2021/02/23	15	13.35	15	13.37	13.40	0	121,039	0.00%
2021/02/22	2.4	13.26	47.8	13.37	13.25	-45.4	120,120	-0.04%
2021/02/19	33.1	13.06	108	13.00	13.00	-74.9	118,117	-0.06%	大賣/
2021/02/18	19	12.76	16	12.70	12.75	3	116,023	0.00%
2021/02/17	38	12.84	17	12.83	12.75	21	115,120	0.02%
2021/02/05	13	12.93	7	13.01	12.85	6	114,076	0.01%
2021/02/04	36	13.00	32	13.00	13.00	4	113,295	0.00%
2021/02/03	25	12.89	58	12.94	13.05	-33	110,178	-0.03%
2021/02/02	4	12.40	5.1	12.48	12.40	-1.1	106,475	0.00%
2021/02/01	96	12.30	91	12.27	12.30	5	105,949	0.00%
2021/01/29	17	12.36	19	12.13	12.10	-2	107,088	0.00%
2021/01/28	29	11.80	0	0.00	11.85	29	106,842	0.03%
2021/01/27	10.1	12.12	13	12.03	12.10	-2.9	107,419	0.00%
2021/01/26	98	12.76	44	12.69	12.45	54	107,066	0.05%
2021/01/25	18	12.55	20	12.59	12.60	-2	105,774	0.00%
2021/01/21	5	12.35	1	12.45	12.20	4	107,119	0.00%
2021/01/20	17	12.37	6	12.29	11.95	11	107,216	0.01%
2021/01/19	5	12.36	25	12.38	12.40	-20	108,780	-0.02%
2021/01/18	36	12.13	10	12.15	12.10	26	112,161	0.02%
2021/01/15	18	12.44	11	12.33	12.35	7	111,455	0.01%
2021/01/14	22	12.74	14	12.75	12.70	8	110,046	0.01%
2021/01/13	34	12.69	16	12.72	12.60	18	109,478	0.02%
2021/01/12	20	12.25	28	12.61	12.10	-8	106,865	-0.01%
2021/01/11	4	12.16	11	12.35	12.35	-7	105,194	-0.01%
2021/01/08	6.1	11.82	0	0.00	11.95	6.1	104,587	0.01%
2021/01/07	17	12.13	2	12.20	12.05	15	104,360	0.01%
2021/01/06	1	11.75	0	0.00	11.80	1	104,398	0.00%
2021/01/05	9	12.06	11	12.09	12.15	-2	103,615	0.00%
2021/01/04	9	12.36	12	12.35	12.35	-3	103,539	0.00%
2020/12/31	54	12.25	6	12.25	12.30	48	103,244	0.05%
2020/12/30	17	12.89	9	12.82	12.80	8	102,074	0.01%
2020/12/29	18	13.30	32	13.34	13.25	-14	101,536	-0.01%
2020/12/28	5	13.05	21	13.09	13.15	-16	100,354	-0.02%
2020/12/25	5	12.89	19	12.94	12.80	-14	98,475	-0.01%
2020/12/24	4	12.63	75	12.57	12.60	-71	97,383	-0.07%
2020/12/23	55	12.41	20	12.51	12.35	35	96,554	0.04%
2020/12/22	77	12.64	23	12.77	12.35	54	96,480	0.06%
2020/12/21	19	12.38	19	12.47	12.55	0	95,975	0.00%
2020/12/18	46	12.70	43	12.60	12.60	3	94,785	0.00%
2020/12/17	8	12.86	19	12.90	12.95	-11	94,170	-0.01%
2020/12/16	15	12.85	10	12.83	12.85	5	93,799	0.01%
2020/12/15	21	12.98	127	12.90	12.65	-106	92,965	-0.11%	大賣/鉅額交易
2020/12/14	266	13.42	135.3	13.38	13.20	130.7	91,334	0.14%	大買/大賣/鉅額交易
2020/12/11	42	13.13	47	13.18	12.95	-5	88,457	-0.01%
2020/12/10	46	13.46	19	13.29	13.25	27	86,829	0.03%
2020/12/09	57	13.00	60	13.16	13.20	-3	84,724	0.00%
2020/12/08	13.2	12.88	30	12.84	12.80	-16.8	87,771	-0.02%
2020/12/07	82	13.02	40	13.05	12.60	42	89,206	0.05%
2020/12/04	117	12.15	236	12.37	12.50	-119	83,370	-0.14%	大買/大賣/鉅額交易
2020/12/03	28	11.56	27.8	11.58	11.45	0.2	77,395	0.00%
2020/12/02	26	11.42	51	11.42	11.50	-25	75,026	-0.03%
2020/12/01	197	10.71	198	10.75	10.80	-1	73,886	0.00%	大買/大賣/
2020/11/30	42	10.01	13	10.13	10.05	29	72,835	0.04%
2020/11/27	33	9.81	58	9.88	9.83	-25	70,966	-0.04%
2020/11/26	1	9.69	7	9.69	9.74	-6	70,438	-0.01%
2020/11/25	8	9.69	38	9.69	9.63	-30	70,341	-0.04%
2020/11/24	30	9.55	3	9.57	9.54	27	70,215	0.04%
2020/11/23	0	0.00	56	9.57	9.47	-56	72,278	-0.08%
2020/11/20	14	9.44	2	9.40	9.38	12	72,252	0.02%
2020/11/19	15	9.48	3	9.49	9.50	12	73,259	0.02%
2020/11/17	5	9.28	30	9.28	9.30	-25	73,967	-0.03%
2020/11/16	0	0.00	1	9.35	9.38	-1	75,325	0.00%
2020/11/13	0	0.00	5	9.37	9.37	-5	76,720	-0.01%
2020/11/12	5	9.26	0	0.00	9.22	5	77,574	0.01%
2020/11/11	0	0.00	13	9.38	9.36	-13	78,530	-0.02%
2020/11/10	0	0.00	7	9.60	9.52	-7	80,040	-0.01%
2020/11/09	8	9.60	5	9.64	9.59	3	79,424	0.00%
2020/11/06	21	9.74	4	9.82	9.52	17	79,035	0.02%
2020/11/05	2	9.59	15	9.61	9.60	-13	77,032	-0.02%
2020/11/04	14	9.54	134	9.50	9.49	-120	76,316	-0.16%	大賣/鉅額交易
2020/11/03	2	9.39	4	9.33	9.40	-2	75,541	0.00%
2020/11/02	26	9.17	19	9.18	9.22	7	76,211	0.01%
2020/10/30	13	9.33	10	9.36	9.15	3	78,505	0.00%
2020/10/29	44	9.41	42	9.48	9.51	2	79,248	0.00%
2020/10/28	14	9.52	36	9.43	9.40	-22	77,512	-0.03%
2020/10/27	113	9.73	31	9.73	9.65	82	76,397	0.11%	大買/
2020/10/26	128	10.01	35.1	9.94	10.15	92.9	73,390	0.13%	大買/
2020/10/23	0	0.00	19	9.22	9.28	-19	68,808	-0.03%
2020/10/22	2	9.11	5	9.09	9.11	-3	68,779	0.00%
2020/10/19	40	9.12	0	0.00	9.09	40	71,893	0.06%
2020/10/16	1	9.11	4	9.13	8.98	-3	73,994	0.00%
2020/10/15	10	9.08	10	9.12	9.11	0	74,709	0.00%
2020/10/14	3	9.13	0	0.00	9.11	3	74,511	0.00%
2020/10/13	40	9.09	5	9.11	9.10	35	73,837	0.05%
2020/10/12	1	9.00	2	9.12	9.01	-1	73,373	0.00%
2020/10/08	2	9.01	2	9.00	9.00	0	72,880	0.00%
2020/10/07	5	8.98	24	9.05	9.02	-19	72,659	-0.03%
2020/10/06	5	9.05	41	9.01	9.02	-36	72,111	-0.05%
2020/10/05	33	8.92	22	9.06	8.75	11	71,536	0.02%
2020/09/30	1	8.41	0	0.00	8.48	1	70,465	0.00%
2020/09/29	28	8.33	5	8.28	8.27	23	70,393	0.03%
2020/09/28	4	8.23	0	0.00	8.22	4	70,370	0.01%
2020/09/25	27	8.56	6	8.17	8.13	21	70,769	0.03%
2020/09/24	3	8.49	0	0.00	8.40	3	70,084	0.00%
2020/09/23	3	8.93	7	9.10	8.90	-4	69,144	-0.01%
2020/09/22	2	9.04	0	0.00	9.01	2	68,795	0.00%
2020/09/21	2	9.04	9	9.13	9.02	-7	68,398	-0.01%
2020/09/18	4	9.01	0	0.00	9.04	4	67,737	0.01%
2020/09/17	0	0.00	2	9.05	9.04	-2	67,579	0.00%
2020/09/16	2	8.96	7	8.95	8.89	-5	67,249	-0.01%
2020/09/15	2	9.15	13	9.17	9.05	-11	66,450	-0.02%
2020/09/14	13	9.37	15	9.26	9.16	-2	65,823	0.00%
2020/09/11	63	9.81	20	9.87	9.37	43	64,872	0.07%
2020/09/10	9	9.54	139	9.44	9.69	-130	59,009	-0.22%	大賣/鉅額交易
2020/09/09	3	8.66	2	8.76	8.81	1	55,050	0.00%
2020/09/08	2	8.78	5	8.69	8.73	-3	54,109	-0.01%
2020/09/07	9	8.71	5	8.68	8.62	4	53,593	0.01%
2020/09/04	179	8.76	68	8.74	8.75	111	53,054	0.21%	大買/鉅額交易
2020/09/03	6	8.96	21	8.99	8.95	-15	50,714	-0.03%
2020/09/01	0	0.00	11	8.18	8.22	-11	47,060	-0.02%
2020/08/31	2	8.08	0	0.00	8.04	2	46,996	0.00%
2020/08/28	15	8.05	0	0.00	8.06	15	46,982	0.03%
2020/08/27	43	8.27	51	8.26	8.20	-8	47,495	-0.02%
2020/08/26	2	7.98	1	7.93	7.95	1	44,841	0.00%
2020/08/25	0	0.00	2	8.14	7.92	-2	44,419	0.00%
2020/08/21	6	7.92	0	0.00	7.86	6	42,790	0.01%
2020/08/20	10	8.04	0	0.00	7.89	10	41,796	0.02%
2020/08/19	4	8.41	10	8.45	8.43	-6	40,109	-0.01%
2020/08/18	6	8.30	3	8.32	8.20	3	38,429	0.01%
2020/08/17	26	8.29	4	8.16	8.20	22	37,205	0.06%
2020/08/14	1	7.79	28	8.19	8.30	-27	35,660	-0.08%
2020/08/13	2	7.72	1	7.72	7.65	1	33,352	0.00%
2020/08/10	6	7.74	39	7.75	7.71	-33	32,763	-0.10%
2020/08/07	31	7.77	10	7.90	7.72	21	32,445	0.06%
2020/08/06	24	8.17	100	8.06	8.00	-76	31,654	-0.24%
2020/08/05	25	7.92	22	7.89	8.01	3	30,288	0.01%
2020/08/04	6	7.62	40	7.54	7.67	-34	27,915	-0.12%
2020/07/31	3	6.97	0	0.00	6.92	3	25,913	0.01%
2020/07/30	32	7.00	2	7.12	7.03	30	25,525	0.12%
2020/07/29	0	0.00	23	6.79	6.77	-23	25,209	-0.09%
2020/07/28	5	6.77	3	6.83	6.76	2	25,165	0.01%
2020/07/27	2	7.06	0	0.00	7.00	2	24,787	0.01%
2020/07/24	19	7.16	10	7.38	7.17	9	24,487	0.04%
2020/07/23	22	7.74	7	7.88	7.62	15	23,626	0.06%
2020/07/22	29	7.62	12	7.68	7.70	17	21,353	0.08%
2020/07/21	0	0.00	4	7.05	7.00	-4	19,001	-0.02%
2020/07/20	0	0.00	6	6.58	6.60	-6	17,841	-0.03%
2020/07/16	0	6.50	0	0.00	6.53	0	18,142	0.00%
2020/07/10	0	0.00	6	6.51	6.50	-6	20,971	-0.03%
2020/07/07	0	0.00	1	6.73	6.66	-1	21,059	0.00%
2020/07/06	10	6.80	4	6.73	6.68	6	21,020	0.03%
2020/07/03	0	0.00	100	6.48	6.49	-100	20,533	-0.49%
2020/07/02	0	0.00	31	6.52	6.55	-31	20,708	-0.15%
2020/07/01	0	0.00	30	6.50	6.48	-30	21,032	-0.14%
2020/06/23	100	6.61	0	0.00	6.61	100	21,947	0.46%
2020/06/22	13	6.59	0	0.00	6.52	13	21,870	0.06%
2020/06/19	0	0.00	15	6.65	6.55	-15	22,019	-0.07%
2020/06/18	3	6.61	5	6.61	6.61	-2	21,905	-0.01%
2020/06/17	0	0.00	5	6.45	6.50	-5	21,679	-0.02%
2020/06/15	0	0.00	1	6.37	6.25	-1	22,250	0.00%
2020/06/12	1	6.29	6	6.30	6.33	-5	22,344	-0.02%
2020/06/11	20	6.62	5	6.47	6.41	15	22,477	0.07%
2020/06/08	30	6.56	10	6.51	6.51	20	22,518	0.09%
2020/06/05	3	6.44	0	0.00	6.44	3	22,099	0.01%
2020/06/03	39	6.47	90	6.44	6.44	-51	21,271	-0.24%
2020/06/01	0	0.00	2	6.03	6.00	-2	20,022	-0.01%
2020/05/29	3	5.93	0	0.00	5.90	3	20,127	0.01%
2020/05/28	8	6.02	1	6.05	5.94	7	20,476	0.03%
2020/05/27	3	5.98	0	0.00	5.98	3	20,655	0.01%
2020/05/26	0	0.00	3	5.96	5.95	-3	20,958	-0.01%
2020/05/25	2	5.87	0	0.00	5.87	2	21,087	0.01%
2020/05/18	8	5.96	0	0.00	5.93	8	21,415	0.04%
2020/05/15	13	6.00	0	0.00	6.00	13	21,490	0.06%
2020/05/14	2	6.03	0	0.00	6.02	2	21,669	0.01%
2020/05/13	0	0.00	6	6.15	6.17	-6	21,788	-0.03%
2020/05/11	5	6.30	1	6.30	6.30	4	21,887	0.02%
2020/05/08	0	0.00	10	6.29	6.29	-10	21,617	-0.05%
2020/05/04	0	0.00	8	6.14	6.19	-8	22,477	-0.04%
2020/04/29	9	6.27	0	0.00	6.26	9	23,607	0.04%
2020/04/22	0	0.00	3	5.97	6.08	-3	27,149	-0.01%
2020/04/21	2	6.10	2	6.20	6.02	0	27,247	0.00%
2020/04/20	2	6.15	2	6.15	6.13	0	27,460	0.00%
2020/04/17	3	6.22	3	6.25	6.20	0	28,226	0.00%
2020/04/14	3	6.03	0	0.00	6.12	3	26,088	0.01%
2020/04/10	4	5.91	6	5.86	5.92	-2	26,495	-0.01%
2020/04/08	15	5.72	0	0.00	5.80	15	26,770	0.06%
2020/04/07	10	5.64	0	0.00	5.67	10	26,755	0.04%
2020/04/01	2	5.61	26	5.65	5.68	-24	26,499	-0.09%
2020/03/31	0	0.00	13	5.32	5.18	-13	25,958	-0.05%
2020/03/30	4	5.15	0	0.00	5.23	4	26,992	0.01%
2020/03/27	34	5.39	14	5.37	5.31	20	27,042	0.07%
2020/03/26	0	0.00	10	5.27	5.26	-10	27,026	-0.04%
2020/03/25	10	5.22	0	0.00	5.25	10	27,403	0.04%
2020/03/24	2	4.94	7	5.09	4.94	-5	28,221	-0.02%
2020/03/23	2	4.90	0	0.00	4.86	2	28,658	0.01%
2020/03/20	0	5.08	15	5.12	5.10	-15	29,560	-0.05%
2020/03/19	20	4.72	0	0.00	4.66	20	30,898	0.06%
2020/03/17	0	0.00	21	5.40	5.29	-21	32,560	-0.06%
2020/03/16	33	5.87	0	0.00	5.49	33	33,784	0.10%
2020/03/13	8	5.53	8	5.51	5.86	0	36,065	0.00%
2020/03/12	9	6.17	1	6.10	6.06	8	37,130	0.02%
2020/03/11	6	6.86	0	0.00	6.68	6	36,712	0.02%
2020/03/10	1	6.86	0	0.00	6.88	1	36,595	0.00%
2020/03/06	1	6.98	0	0.00	6.98	1	36,555	0.00%
2020/03/05	0	0.00	6	7.04	7.05	-6	37,061	-0.02%
2020/03/04	5	6.89	0	0.00	7.03	5	37,764	0.01%
2020/03/03	0	0.00	8	6.92	6.94	-8	37,815	-0.02%
2020/03/02	8	6.74	0	0.00	6.72	8	38,050	0.02%
2020/02/27	10	6.87	6	6.70	6.59	4	37,861	0.01%
2020/02/25	1	6.95	0	0.00	6.97	1	37,531	0.00%
2020/02/24	2	7.05	0	0.00	7.02	2	37,438	0.01%
2020/02/21	1	7.14	0	0.00	7.10	1	37,189	0.00%
2020/02/18	3	7.18	0	0.00	7.15	3	37,130	0.01%
2020/02/17	1	7.04	2	7.05	7.05	-1	37,072	0.00%
2020/02/14	2	7.22	6	7.20	7.20	-4	36,933	-0.01%
2020/02/13	11	7.39	19	7.48	7.31	-8	36,743	-0.02%
2020/02/12	6	7.47	0	0.00	7.48	6	36,705	0.02%
2020/02/11	10	7.58	1	7.55	7.48	9	36,739	0.02%
2020/02/10	0	0.00	2	7.58	7.50	-2	36,769	-0.01%
2020/02/07	4	7.54	5	7.63	7.51	-1	36,677	0.00%
2020/02/03	69	7.28	31	7.56	7.62	38	36,309	0.10%
2020/01/30	6	7.58	2	7.55	7.55	4	34,571	0.01%
2020/01/20	77	8.50	76	8.44	8.38	1	33,423	0.00%
2020/01/17	2	8.16	10	8.16	8.18	-8	31,390	-0.03%
2020/01/16	0	0.00	7	8.11	8.11	-7	31,126	-0.02%
2020/01/15	0	0.00	4	8.05	8.11	-4	31,064	-0.01%
2020/01/14	6	8.13	9	8.12	8.12	-3	30,873	-0.01%
2020/01/13	11	8.12	4	8.19	8.14	7	30,454	0.02%
2020/01/10	0	0.00	2	7.87	7.85	-2	29,976	-0.01%
2020/01/09	2	7.78	0	0.00	7.77	2	29,873	0.01%
2020/01/08	30	7.82	30	7.85	7.81	0	29,742	0.00%
2020/01/07	22	7.88	23	7.81	7.84	-1	29,419	0.00%
2020/01/06	7	7.83	8	8.00	7.80	-1	29,317	0.00%
2020/01/03	0	0.00	21	8.02	8.01	-21	29,171	-0.07%
2020/01/02	4	8.10	0	0.00	8.09	4	28,748	0.01%
2019/12/31	1	8.10	7	8.12	8.09	-6	28,571	-0.02%
2019/12/30	13	8.09	0	0.00	8.09	13	28,388	0.05%
2019/12/27	0	0.00	12	8.10	8.09	-12	28,294	-0.04%
2019/12/26	5	8.06	7	8.08	8.06	-2	28,025	-0.01%
2019/12/25	69	8.20	88	8.17	8.09	-19	27,904	-0.07%
2019/12/24	2	7.95	0	0.00	7.95	2	27,107	0.01%
2019/12/23	44	8.05	45	7.98	7.96	-1	27,090	0.00%
2019/12/20	1	7.89	11	7.94	7.95	-10	27,025	-0.04%
2019/12/19	15	7.95	27	7.91	7.85	-12	26,617	-0.05%
2019/12/18	4	8.15	4	8.10	8.10	0	25,626	0.00%
2019/12/17	3	8.06	9	8.08	8.07	-6	25,955	-0.02%
2019/12/16	145	8.11	181	8.19	8.21	-36	25,081	-0.14%	大買/大賣/
2019/12/13	0	0.00	4	7.90	7.97	-4	23,446	-0.02%
2019/12/12	3	7.71	0	0.00	7.69	3	21,940	0.01%
2019/12/11	65	7.69	63	7.64	7.67	2	21,286	0.01%
2019/12/10	26	7.49	54	7.44	7.61	-28	19,895	-0.14%
2019/12/09	0	0.00	11	6.99	7.00	-11	17,308	-0.06%
2019/12/05	0	0.00	1	6.73	6.71	-1	15,974	-0.01%
2019/12/03	1	6.68	0	0.00	6.73	1	16,323	0.01%
2019/12/02	41	6.87	38	6.87	6.75	3	16,617	0.02%
2019/11/29	24	6.80	32	6.78	6.87	-8	16,172	-0.05%
2019/11/28	0	0.00	62	6.70	6.71	-62	15,527	-0.40%
2019/11/27	50	6.77	90	6.69	6.69	-40	15,853	-0.25%
2019/11/25	0	0.00	11	6.55	6.56	-11	15,643	-0.07%
2019/11/19	1	6.47	0	0.00	6.47	1	17,520	0.01%
2019/11/14	6	6.37	0	0.00	6.36	6	18,062	0.03%
2019/11/13	18	6.40	0	0.00	6.39	18	18,322	0.10%
2019/11/12	8	6.46	0	0.00	6.46	8	18,273	0.04%
2019/11/11	67	6.55	0	0.00	6.47	67	18,280	0.37%
2019/11/08	2	6.67	0	0.00	6.67	2	18,110	0.01%
2019/11/07	35	6.82	35	6.79	6.73	0	18,185	0.00%
2019/11/06	0	0.00	6	6.78	6.74	-6	18,870	-0.03%
2019/11/05	4	6.76	0	0.00	6.73	4	18,706	0.02%
2019/11/04	0	0.00	38	6.78	6.73	-38	18,606	-0.20%
2019/10/31	5	6.46	8	6.49	6.48	-3	18,537	-0.02%
2019/10/29	0	0.00	1	6.54	6.54	-1	18,676	-0.01%
2019/10/28	3	6.55	0	0.00	6.54	3	18,937	0.02%
2019/10/25	1	6.56	1	6.56	6.56	0	19,303	0.00%
2019/10/16	1	6.55	0	0.00	6.52	1	19,131	0.01%
2019/10/15	1	6.46	0	0.00	6.46	1	19,542	0.01%
2019/10/14	60	6.55	60	6.54	6.52	0	19,582	0.00%
2019/10/09	22	6.52	23	6.53	6.50	-1	19,373	-0.01%
2019/10/08	22	6.45	22	6.41	6.41	0	19,070	0.00%
2019/10/07	20	6.46	20	6.46	6.46	0	19,238	0.00%
2019/10/04	0	0.00	4	6.48	6.48	-4	19,232	-0.02%
2019/10/03	7	6.33	0	0.00	6.42	7	19,183	0.04%
2019/10/02	3	6.42	0	0.00	6.39	3	19,195	0.02%
2019/10/01	14	6.48	0	0.00	6.45	14	19,429	0.07%
2019/09/27	36	6.52	0	0.00	6.40	36	19,316	0.19%
2019/09/26	9	6.68	2	6.71	6.65	7	19,035	0.04%
2019/09/25	19	6.71	0	0.00	6.69	19	19,030	0.10%
2019/09/24	2	6.82	0	0.00	6.81	2	18,963	0.01%
2019/09/20	42	6.97	42	6.96	6.93	0	18,837	0.00%
2019/09/19	1	6.71	0	0.00	6.76	1	17,876	0.01%
2019/09/12	0	0.00	1	6.84	6.87	-1	19,583	-0.01%
2019/09/11	60	6.82	72	6.86	6.86	-12	19,568	-0.06%
2019/09/09	1	6.88	9	6.89	6.87	-8	19,204	-0.04%
2019/09/06	0	0.00	13	6.92	6.92	-13	19,110	-0.07%
2019/09/05	0	0.00	10	6.85	6.84	-10	18,892	-0.05%
2019/09/04	45	6.85	109	6.87	6.87	-64	18,593	-0.34%	大賣/
2019/09/03	10	6.69	3	6.73	6.70	7	18,201	0.04%
2019/09/02	5	6.78	0	0.00	6.73	5	18,129	0.03%
2019/08/30	1	6.74	0	0.00	6.70	1	18,010	0.01%
2019/08/29	0	0.00	25	6.64	6.64	-25	17,498	-0.14%
2019/08/28	23	6.48	10	6.47	6.47	13	17,109	0.08%
2019/08/27	29	6.49	20	6.50	6.47	9	17,008	0.05%
2019/08/26	25	6.52	35	6.58	6.63	-10	16,624	-0.06%
2019/08/23	30	6.33	2	6.33	6.34	28	15,532	0.18%
2019/08/21	0	0.00	8	6.22	6.22	-8	15,165	-0.05%
2019/08/19	2	6.22	0	0.00	6.22	2	15,039	0.01%
2019/08/16	5	6.08	0	0.00	6.08	5	14,795	0.03%
2019/08/15	2	5.85	0	0.00	5.88	2	14,517	0.01%
2019/08/14	11	6.09	0	0.00	5.98	11	14,555	0.08%
2019/08/12	9	6.10	30	6.10	6.08	-21	14,659	-0.14%
2019/08/08	0	0.00	49	6.29	6.32	-49	14,633	-0.33%
2019/08/07	9	5.92	0	0.00	5.77	9	13,978	0.06%
2019/08/06	4	5.77	0	0.00	5.87	4	14,341	0.03%
2019/08/05	32	6.01	2	5.98	5.99	30	14,338	0.21%
2019/08/02	12	6.35	0	0.00	6.31	12	14,207	0.08%
2019/08/01	8	6.54	0	0.00	6.54	8	14,196	0.06%
2019/07/31	3	6.61	0	0.00	6.64	3	14,184	0.02%
2019/07/30	51	6.63	0	0.00	6.61	51	14,176	0.36%
2019/07/29	10	6.91	0	0.00	6.95	10	14,538	0.07%
2019/07/26	13	6.80	0	0.00	6.80	13	14,257	0.09%
2019/07/23	6	6.92	2	6.91	6.92	4	14,179	0.03%
2019/07/19	4	6.90	2	6.89	6.89	2	14,872	0.01%
2019/07/18	7	7.00	0	0.00	6.88	7	15,365	0.05%
2019/07/17	26	7.06	40	7.06	7.06	-14	15,473	-0.09%
2019/07/16	1	6.87	0	0.00	6.86	1	15,240	0.01%
2019/07/12	0	0.00	10	6.83	6.83	-10	16,124	-0.06%
2019/07/11	0	0.00	2	6.78	6.90	-2	16,874	-0.01%
2019/07/05	15	6.78	0	0.00	6.80	15	21,866	0.07%
2019/07/04	1	6.66	10	6.65	6.67	-9	22,271	-0.04%
2019/07/02	2	6.63	1	6.62	6.62	1	23,905	0.00%
2019/07/01	10	6.68	0	0.00	6.65	10	24,321	0.04%
2019/06/28	3	6.62	0	0.00	6.60	3	24,220	0.01%
2019/06/25	4	6.56	0	0.00	6.52	4	24,253	0.02%
2019/06/24	17	6.61	30	6.55	6.56	-13	23,653	-0.05%
2019/06/21	5	6.75	0	0.00	6.69	5	22,892	0.02%
2019/06/19	2	6.75	0	0.00	6.75	2	22,239	0.01%
2019/06/13	5	6.82	0	0.00	6.79	5	21,975	0.02%
2019/06/12	0	0.00	0.6	6.84	6.84	-0.6	21,930	0.00%
2019/06/10	5	6.88	0	0.00	6.83	5	21,886	0.02%
2019/06/06	17	6.88	0	0.00	6.88	17	21,855	0.08%
2019/06/04	0	0.00	9	6.96	6.97	-9	21,758	-0.04%
2019/05/29	2	6.70	0	0.00	6.82	2	21,741	0.01%
2019/05/28	3	6.70	0	0.00	6.70	3	21,749	0.01%
2019/05/27	1	6.87	0	0.00	6.81	1	21,716	0.00%
2019/05/23	0	0.00	2.5	6.79	6.78	-2.5	21,665	-0.01%
2019/05/21	12	6.88	0	0.00	6.87	12	21,603	0.06%
2019/05/17	1	6.88	0	0.00	6.86	1	21,277	0.00%
2019/05/16	1	6.96	0	0.00	6.90	1	21,168	0.00%
2019/05/15	1	7.10	0	0.00	7.08	1	20,990	0.00%
2019/05/14	0	0.00	1	7.10	7.07	-1	20,775	0.00%
2019/05/13	0	0.00	13	6.90	6.89	-13	20,399	-0.06%
2019/05/10	1	7.05	0	0.00	7.06	1	20,230	0.00%
2019/05/09	1	7.05	0	0.00	7.06	1	20,315	0.00%
2019/05/08	5	7.22	2	7.23	7.24	3	20,130	0.01%
2019/05/06	9	7.43	0	0.00	7.33	9	20,029	0.04%
2019/05/03	0	0.00	2	7.90	7.89	-2	19,421	-0.01%
2019/05/02	2	8.00	0	0.00	7.95	2	19,321	0.01%
2019/04/30	1	7.96	17	8.02	7.99	-16	19,213	-0.08%
2019/04/29	2	7.99	0	0.00	7.94	2	19,116	0.01%
2019/04/26	0	0.00	1	8.04	8.03	-1	18,914	-0.01%
2019/04/25	20	8.19	3	8.24	8.17	17	18,673	0.09%
2019/04/23	50	8.00	50	8.06	8.07	0	17,628	0.00%
2019/04/22	0	0.00	10	8.14	8.11	-10	17,296	-0.06%
2019/04/19	5	8.10	0	0.00	8.22	5	16,989	0.03%
2019/04/18	366	8.37	366	8.15	8.08	0	16,761	0.00%	大買/大賣/
2019/04/17	156	8.38	64	8.35	8.36	92	16,042	0.57%	大買/
2019/04/16	133	8.34	93	8.31	8.22	40	15,284	0.26%	大買/
2019/04/15	3	7.90	30	8.00	8.30	-27	13,253	-0.20%
2019/04/12	20	7.50	17	7.53	7.55	3	11,916	0.03%
2019/04/11	31	7.29	7	7.22	7.18	24	10,861	0.22%
2019/04/10	1	7.30	2	7.23	7.25	-1	10,400	-0.01%
2019/04/09	26	7.19	36	7.24	7.19	-10	9,776	-0.10%
2019/04/08	6	6.84	30	6.92	6.98	-24	8,706	-0.28%
2019/04/03	15	6.66	0	0.00	6.63	15	8,321	0.18%
2019/04/02	2	6.77	2	6.78	6.77	0	8,031	0.00%
2019/03/28	18	6.79	0	0.00	6.77	18	8,454	0.21%
2019/03/27	2	7.02	0	0.00	6.97	2	8,275	0.02%
2019/03/26	7	7.00	15	6.99	6.99	-8	8,348	-0.10%
2019/03/25	13	6.91	0	0.00	6.93	13	8,331	0.16%
2019/03/21	12	6.92	0	0.00	6.91	12	8,375	0.14%
2019/03/20	3	6.92	0	0.00	6.92	3	8,401	0.04%
2019/03/19	7	6.94	11	6.97	6.92	-4	8,461	-0.05%
2019/03/18	6	6.90	0	0.00	6.90	6	8,487	0.07%
2019/03/14	7	6.90	0	0.00	6.86	7	8,593	0.08%
2019/03/12	2	7.09	0	0.00	7.07	2	8,664	0.02%
2019/03/07	20	7.12	0	0.00	7.10	20	9,001	0.22%
2019/03/06	3	7.05	0	0.00	7.04	3	9,016	0.03%
2019/03/04	0	0.00	2	7.04	7.05	-2	9,150	-0.02%
2019/02/27	2	7.02	5	7.10	7.09	-3	9,228	-0.03%
2019/02/25	9	6.98	5	7.06	7.08	4	9,346	0.04%
2019/02/20	0	0.00	14	6.92	6.90	-14	9,222	-0.15%
2019/02/19	5	6.76	0	0.00	6.76	5	9,192	0.05%
2019/02/18	8	6.76	0	0.00	6.76	8	9,273	0.09%
2019/02/15	2	6.71	0	0.00	6.71	2	9,337	0.02%
2019/02/13	2	6.78	0	0.00	6.81	2	9,327	0.02%
2019/02/12	2	6.72	0	0.00	6.76	2	9,323	0.02%
2019/01/30	2	6.86	5	7.00	6.85	-3	9,401	-0.03%
2019/01/24	0	0.00	12	7.13	7.06	-12	9,162	-0.13%
2019/01/21	0	0.00	2	7.06	7.05	-2	9,292	-0.02%
2019/01/14	2	6.81	0	0.00	6.79	2	10,099	0.02%
2019/01/11	3	6.86	0	0.00	6.89	3	10,232	0.03%
2019/01/07	0	0.00	2	7.20	7.09	-2	10,323	-0.02%
2018/12/28	0	0.00	12	7.01	7.04	-12	10,969	-0.11%
2018/12/27	0	0.00	2	6.92	6.89	-2	11,033	-0.02%
2018/12/26	10	6.58	2	6.62	6.70	8	11,062	0.07%
2018/12/25	5	6.48	0	0.00	6.48	5	11,364	0.04%
2018/12/22	5	6.74	0	0.00	6.73	5	11,196	0.04%
2018/12/21	3	6.72	0	0.00	6.80	3	11,297	0.03%
2018/12/20	2	6.88	0	0.00	6.87	2	11,011	0.02%
2018/12/18	2	7.04	3	7.05	7.06	-1	10,883	-0.01%
2018/12/17	0	0.00	3	7.14	7.09	-3	10,854	-0.03%
2018/12/13	7	7.15	2	7.14	7.12	5	10,896	0.05%
2018/12/12	2	7.11	0	0.00	7.17	2	10,988	0.02%
2018/12/11	3	7.14	2	7.15	7.11	1	10,949	0.01%
2018/12/10	2	7.11	9	7.26	7.11	-7	10,934	-0.06%
2018/12/07	8	7.33	7	7.30	7.30	1	10,875	0.01%
2018/12/06	1	7.25	0	0.00	7.23	1	10,995	0.01%
2018/12/05	6	7.45	6	7.51	7.43	0	11,440	0.00%
2018/12/04	0	0.00	2	7.58	7.55	-2	11,794	-0.02%
2018/12/03	0	0.00	2.2	7.57	7.60	-2.2	11,877	-0.02%
2018/11/30	6	7.45	6	7.42	7.46	0	11,793	0.00%
2018/11/29	6	7.42	6	7.40	7.39	0	11,667	0.00%
2018/11/28	1	7.41	2	7.40	7.40	-1	11,550	-0.01%
2018/11/27	0	0.00	1	7.44	7.45	-1	11,455	-0.01%
2018/11/26	1	7.38	1	7.44	7.40	0	11,374	0.00%
2018/11/23	4	7.33	1	7.38	7.34	3	11,474	0.03%
2018/11/22	0	0.00	6	7.26	7.33	-6	11,384	-0.05%
2018/11/21	0	0.00	2	7.25	7.24	-2	11,270	-0.02%
2018/11/20	1	7.08	0	0.00	7.13	1	11,140	0.01%
2018/11/19	0	0.00	2	7.13	7.15	-2	11,173	-0.02%
2018/11/16	1	7.15	1	7.23	7.15	0	11,202	0.00%
2018/11/15	0	0.00	1	7.09	7.10	-1	11,186	-0.01%
2018/11/13	1	7.00	0	0.00	7.09	1	11,245	0.01%
2018/11/12	2	7.06	0	0.00	7.09	2	11,287	0.02%
2018/11/09	0	0.00	2	7.10	7.07	-2	11,447	-0.02%
2018/11/08	0	0.00	145	7.22	7.13	-145	11,687	-1.24%	大賣/鉅額交易
2018/11/07	150	7.01	0	0.00	7.04	150	11,643	1.29%	大買/鉅額交易
2018/11/05	5	6.98	0	0.00	6.94	5	11,993	0.04%
2018/11/02	0	0.00	2	6.99	6.99	-2	12,339	-0.02%
2018/11/01	0	0.00	3	6.91	6.92	-3	12,480	-0.02%
2018/10/31	0	0.00	1	6.75	6.80	-1	12,840	-0.01%
2018/10/29	0	0.00	6	6.64	6.61	-6	13,195	-0.05%
2018/10/26	4	6.55	0	0.00	6.55	4	13,196	0.03%
2018/10/25	4	6.70	4	6.68	6.60	0	13,221	0.00%
2018/10/24	6	7.02	0	0.00	6.95	6	13,173	0.05%
2018/10/23	0	0.00	12	7.04	7.08	-12	13,239	-0.09%
2018/10/17	0	0.00	5	7.12	7.10	-5	13,119	-0.04%
2018/10/16	5	7.15	3	7.11	7.05	2	13,141	0.02%
2018/10/15	3	6.91	1	7.00	7.00	2	13,152	0.02%
2018/10/12	6	6.93	11	6.87	7.00	-5	13,076	-0.04%
2018/10/11	6	6.67	10	6.71	6.61	-4	12,800	-0.03%
2018/10/08	1	7.20	14	7.25	7.27	-13	12,223	-0.11%
2018/10/05	0	0.00	4	7.16	7.15	-4	12,104	-0.03%
2018/10/04	5	7.15	3	7.18	7.23	2	11,939	0.02%
2018/10/03	12	7.16	2	7.13	7.13	10	11,871	0.08%
2018/10/02	2	7.36	0	0.00	7.31	2	11,714	0.02%
2018/09/27	3	7.52	0	0.00	7.52	3	12,216	0.02%
2018/09/26	4	7.53	0	0.00	7.53	4	12,454	0.03%
2018/09/21	2	7.40	0	0.00	7.45	2	12,756	0.02%
2018/09/20	0	0.00	0.7	7.39	7.39	-0.7	12,786	-0.01%
2018/09/19	2	7.57	0	0.00	7.55	2	12,888	0.02%
2018/09/18	7	7.58	0	0.00	7.55	7	12,984	0.05%
2018/09/14	10	7.87	0	0.00	7.88	10	13,046	0.08%
2018/09/12	6	7.76	1	7.76	7.83	5	13,476	0.04%
2018/09/11	1	7.44	21	7.80	7.89	-20	13,576	-0.15%
2018/09/10	8	7.64	23	7.66	7.28	-15	13,606	-0.11%
2018/09/07	3	8.01	1	7.93	7.93	2	14,714	0.01%
2018/09/06	3	8.11	0	0.00	8.11	3	14,729	0.02%
2018/09/05	1	8.20	0	0.00	8.20	1	14,781	0.01%
2018/09/03	0	0.00	4	8.18	8.18	-4	15,074	-0.03%
2018/08/30	10	8.27	0	0.00	8.22	10	16,127	0.06%
2018/08/29	1	8.19	0	0.00	8.19	1	16,757	0.01%
2018/08/24	1	8.16	0	0.00	8.15	1	17,525	0.01%
2018/08/22	0	0.00	20	8.20	8.19	-20	17,862	-0.11%
2018/08/21	5	8.14	0	0.00	8.17	5	18,129	0.03%
2018/08/20	20	8.20	40	8.22	8.16	-20	18,585	-0.11%
2018/08/16	5	8.13	4	8.10	8.13	1	18,692	0.01%
2018/08/15	2	8.28	0	0.00	8.25	2	19,092	0.01%
2018/08/13	4	8.57	5	8.56	8.45	-1	19,240	-0.01%
2018/08/10	3	8.75	0	0.00	8.73	3	19,143	0.02%
2018/08/09	0	0.00	15	8.88	8.91	-15	19,047	-0.08%
2018/08/08	19.5	9.29	7	9.20	9.20	12.5	18,889	0.07%
2018/08/07	0	0.00	24	9.18	9.24	-24	18,865	-0.13%
2018/08/06	7	9.06	12	9.04	9.03	-5	18,707	-0.03%
2018/08/03	0	0.00	20	8.78	8.84	-20	18,590	-0.11%
2018/08/02	3	8.77	0	0.00	8.76	3	18,728	0.02%
2018/08/01	0	0.00	2	8.98	8.95	-2	19,057	-0.01%
2018/07/31	2	8.81	12	8.93	8.93	-10	19,623	-0.05%
2018/07/30	10	8.81	1	8.80	8.80	9	19,531	0.05%
2018/07/27	0.8	8.66	0	0.00	8.68	0.8	19,377	0.00%
2018/07/26	0	0.00	8	8.72	8.64	-8	19,405	-0.04%
2018/07/25	5	8.62	4	8.70	8.67	1	19,426	0.01%
2018/07/24	6	8.66	0	0.00	8.62	6	19,513	0.03%
2018/07/23	0	0.00	3	8.72	8.66	-3	19,652	-0.02%
2018/07/20	3	8.59	6	8.63	8.64	-3	19,833	-0.02%
2018/07/19	12	8.60	0	0.00	8.58	12	20,017	0.06%
2018/07/18	4	8.71	0	0.00	8.65	4	20,852	0.02%
2018/07/17	5	8.70	0	0.00	8.71	5	21,188	0.02%
2018/07/13	2	8.71	0	0.00	8.70	2	21,640	0.01%
2018/07/09	33	8.63	7	8.84	8.90	26	22,913	0.11%
2018/07/06	2	8.39	0	0.00	8.45	2	22,667	0.01%
2018/07/05	3	8.45	0	0.00	8.35	3	22,983	0.01%
2018/07/03	5	9.12	0	0.00	8.95	5	23,874	0.02%
2018/07/02	3	9.17	0	0.00	9.15	3	23,928	0.01%
2018/06/28	8	9.02	0	0.00	9.00	8	23,748	0.03%
2018/06/27	3	9.20	0	0.00	9.15	3	23,673	0.01%
2018/06/26	1	9.20	12	9.30	9.22	-11	23,587	-0.05%
2018/06/25	0	0.00	10	9.35	9.34	-10	23,583	-0.04%
2018/06/22	13	9.48	20	9.49	9.33	-7	23,784	-0.03%
2018/06/20	3	9.75	0	0.00	9.75	3	23,820	0.01%
2018/06/19	7	9.87	10	9.78	9.81	-3	23,979	-0.01%
2018/06/15	1	9.79	108	9.92	9.80	-107	23,618	-0.45%	大賣/鉅額交易
2018/06/13	0	0.00	1	9.70	9.69	-1	23,541	0.00%
2018/06/12	0	0.00	1	9.74	9.73	-1	24,042	0.00%
2018/06/11	7	9.74	0	0.00	9.72	7	25,466	0.03%
2018/06/08	5	9.73	16	9.78	9.65	-11	25,771	-0.04%
2018/06/07	1	9.67	10	9.75	9.63	-9	25,368	-0.04%
2018/06/06	15	9.93	10	9.97	9.80	5	24,828	0.02%
2018/06/05	0	0.00	16	9.63	9.73	-16	24,236	-0.07%
2018/06/04	0	0.00	2	9.50	9.50	-2	24,143	-0.01%
2018/05/30	7	9.23	5	9.20	9.23	2	23,776	0.01%
2018/05/29	0	0.00	7	9.40	9.41	-7	23,576	-0.03%
2018/05/28	7	9.28	4	9.38	9.31	3	23,418	0.01%
2018/05/25	0	0.00	10	9.06	9.04	-10	22,963	-0.04%
2018/05/24	15	8.92	0	0.00	8.92	15	22,904	0.07%
2018/05/23	5	9.02	21	9.08	8.96	-16	23,005	-0.07%
2018/05/22	1	8.80	1	8.80	8.80	0	22,527	0.00%
2018/05/21	10	8.78	2	8.80	8.77	8	22,669	0.04%
2018/05/16	7	8.65	0	0.00	8.64	7	22,841	0.03%
2018/05/14	4	8.62	10	8.63	8.60	-6	23,887	-0.03%
2018/05/11	2	8.77	2	8.75	8.76	0	24,032	0.00%
2018/05/10	6	8.57	0	0.00	8.51	6	24,054	0.02%
2018/05/09	3	8.66	3	8.61	8.64	0	24,470	0.00%
2018/05/08	9	8.71	31	8.74	8.75	-22	24,343	-0.09%
2018/04/30	0	0.00	1	8.20	8.20	-1	26,080	0.00%
2018/04/27	1	8.11	0	0.00	8.05	1	26,331	0.00%
2018/04/26	1	8.01	0	0.00	8.00	1	26,628	0.00%
2018/04/24	24	8.04	11	8.04	8.06	13	27,133	0.05%
2018/04/23	19	8.63	5	8.71	8.50	14	27,430	0.05%
2018/04/20	4	8.95	5	8.89	8.89	-1	28,931	0.00%
2018/04/19	1	8.96	3	8.90	9.04	-2	28,878	-0.01%
2018/04/18	3	8.86	2	8.91	8.84	1	28,886	0.00%
2018/04/17	8	8.78	0	0.00	8.80	8	28,693	0.03%
2018/04/16	16	8.82	8	8.82	8.75	8	28,441	0.03%
2018/04/13	3	9.06	0	0.00	9.05	3	28,272	0.01%
2018/04/12	0	9.20	0	0.00	9.20	0	28,053	0.00%
2018/04/11	3	9.29	5	9.29	9.35	-2	27,954	-0.01%
2018/04/10	30	9.28	2	9.19	9.22	28	28,046	0.10%
2018/04/09	5	9.52	53	9.50	9.46	-48	27,708	-0.17%
2018/04/03	1	9.94	0	0.00	9.92	1	26,999	0.00%
2018/04/02	0	0.00	2	10.08	10.05	-2	26,887	-0.01%
2018/03/31	3	10.00	0	0.00	10.00	3	26,994	0.01%
2018/03/30	0	0.00	6.5	10.06	10.15	-6.5	27,140	-0.02%
2018/03/29	1	10.15	0	0.00	10.05	1	27,228	0.00%
2018/03/27	4	10.30	0	0.00	10.20	4	27,469	0.01%
2018/03/23	10	10.05	7	10.13	10.10	3	27,298	0.01%
2018/03/22	0	0.00	2	10.38	10.30	-2	27,279	-0.01%
2018/03/20	0	0.00	2	10.35	10.35	-2	27,130	-0.01%
2018/03/19	1	10.35	1.5	10.37	10.35	-0.5	26,791	0.00%
2018/03/16	1	10.45	2	10.45	10.60	-1	26,265	0.00%
2018/03/15	1	10.60	18	10.45	10.60	-17	25,961	-0.07%
2018/03/14	0	0.00	4	10.10	10.15	-4	24,901	-0.02%
2018/03/13	10	9.93	0	0.00	9.90	10	26,175	0.04%
2018/03/12	1	9.87	2	9.95	9.88	-1	26,392	0.00%
2018/03/09	7	9.89	2	9.94	9.91	5	26,654	0.02%
2018/03/08	1	10.00	1	9.96	10.05	0	26,697	0.00%
2018/03/07	3	9.88	0	0.00	9.87	3	26,649	0.01%
2018/03/06	3	9.89	108.5	9.95	9.88	-105.5	27,383	-0.39%	大賣/鉅額交易
2018/03/02	12	9.93	0	0.00	9.94	12	29,154	0.04%
2018/03/01	10	9.97	0	0.00	10.00	10	29,672	0.03%
2018/02/27	3	10.00	0	0.00	10.05	3	29,812	0.01%
2018/02/26	2	10.00	0	0.00	9.98	2	30,146	0.01%
2018/02/23	2	10.00	0	0.00	10.00	2	30,385	0.01%
2018/02/22	2	10.05	0	0.00	10.05	2	30,855	0.01%
2018/02/21	5	10.15	5	10.10	10.10	0	31,707	0.00%
2018/02/09	20	9.69	0	0.00	9.87	20	34,076	0.06%
2018/02/08	10	9.91	0	0.00	9.95	10	34,785	0.03%
2018/02/07	85	9.98	0	0.00	9.87	85	34,968	0.24%
2018/02/06	13	9.81	0	0.00	9.62	13	35,483	0.04%
2018/02/05	2	10.28	0	0.00	10.40	2	35,317	0.01%
2018/02/02	0	0.00	4	10.60	10.65	-4	35,985	-0.01%
2018/02/01	8	10.65	18	10.70	10.70	-10	37,578	-0.03%
2018/01/31	0	0.00	3	10.65	10.65	-3	38,486	-0.01%
2018/01/30	122	10.98	8	10.84	10.70	114	39,457	0.29%	大買/鉅額交易
2018/01/29	0	0.00	72	10.60	10.80	-72	39,080	-0.18%
2018/01/26	1	10.55	0	0.00	10.55	1	39,962	0.00%
2018/01/25	2	10.63	1	10.60	10.55	1	41,841	0.00%
2018/01/24	1	10.65	31	10.65	10.65	-30	41,877	-0.07%
2018/01/23	19	10.59	1	10.50	10.45	18	41,915	0.04%
2018/01/22	1	10.65	0	0.00	10.65	1	41,961	0.00%
2018/01/19	10	10.60	5	10.45	10.50	5	42,084	0.01%
2018/01/18	6	10.62	1	10.50	10.40	5	42,059	0.01%
2018/01/17	4	10.83	8	10.82	10.70	-4	41,748	-0.01%
2018/01/16	51	10.89	58	10.79	10.90	-7	40,989	-0.02%
2018/01/12	2	10.10	1	10.10	10.10	1	39,993	0.00%
2018/01/10	2	9.98	0	0.00	9.97	2	41,120	0.00%
2018/01/09	2	9.92	18	9.98	10.10	-16	41,218	-0.04%
2018/01/08	1	10.10	0	0.00	10.10	1	41,096	0.00%
2018/01/05	1	10.25	81	10.20	10.20	-80	41,723	-0.19%
2018/01/04	2	10.30	87	10.25	10.25	-85	42,327	-0.20%
2018/01/03	0	0.00	5	10.05	10.05	-5	43,108	-0.01%