彩晶 (6116)-統一-嘉義券商分點個股進出

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
13,326張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:13:30(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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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	3	10.10	3	10.10	10.10	0	8,905	0.00%
2024/06/21	22	10.15	4	10.24	10.25	18	8,695	0.21%
2024/06/20	2	9.79	0	0.00	9.79	2	7,727	0.03%
2024/06/18	0	0.00	2.6	9.82	9.81	-2.6	7,676	-0.03%
2024/06/17	0.2	9.92	0	0.00	9.91	0.2	7,632	0.00%
2024/06/13	3.3	9.80	4	9.75	9.72	-0.7	7,565	-0.01%
2024/06/12	2	9.75	0	0.00	9.74	2	7,587	0.03%
2024/06/07	0	0.00	1	10.00	9.99	-1	7,483	-0.01%
2024/06/06	4	9.91	0	0.00	9.90	4	7,488	0.05%
2024/05/29	0	10.20	0	0.00	10.20	0	7,534	0.00%
2024/05/28	0	0.00	2	10.25	10.30	-2	7,596	-0.03%
2024/05/23	0	0.00	10	10.20	10.15	-10	7,767	-0.13%
2024/05/22	10	10.30	0	0.00	10.30	10	7,745	0.13%
2024/05/21	0	0.00	1	10.20	10.10	-1	7,270	-0.01%
2024/05/17	0	0.00	5	10.20	10.15	-5	7,269	-0.07%
2024/05/06	0	0.00	2	10.15	10.15	-2	7,805	-0.03%
2024/04/30	2	10.40	0	0.00	10.35	2	8,423	0.02%
2024/04/25	1	10.25	0	0.00	10.10	1	9,480	0.01%
2024/04/24	0	0.00	2	10.05	10.10	-2	9,731	-0.02%
2024/04/23	2	10.30	0	0.00	10.20	2	9,846	0.02%
2024/04/19	10	10.09	1	10.00	10.00	9	9,915	0.09%
2024/04/18	7	10.19	0	0.00	10.20	7	9,852	0.07%
2024/04/16	1	10.05	0	0.00	10.05	1	10,013	0.01%
2024/04/12	2	10.40	0	0.00	10.45	2	10,664	0.02%
2024/04/09	0	0.00	21	10.85	10.80	-21	10,823	-0.19%
2024/04/08	2	10.50	30	10.53	10.55	-28	10,779	-0.26%
2024/03/29	0	0.00	1	10.65	10.60	-1	11,246	-0.01%
2024/03/27	3	10.80	0	0.00	10.80	3	11,460	0.03%
2024/03/25	0	0.00	1	10.70	10.90	-1	11,464	-0.01%
2024/03/20	0	10.45	0	0.00	10.35	0	11,378	0.00%
2024/03/19	1	10.45	0	0.00	10.45	1	11,309	0.01%
2024/03/18	3	10.45	0	0.00	10.40	3	11,260	0.03%
2024/03/15	10	10.75	2	10.75	10.70	8	11,180	0.07%
2024/03/14	0	0.00	3	10.80	10.85	-3	11,085	-0.03%
2024/03/13	5	10.80	0	0.00	10.80	5	11,051	0.05%
2024/03/11	4	10.91	0	0.00	10.90	4	10,992	0.04%
2024/03/08	1	10.75	2	10.70	10.70	-1	10,945	-0.01%
2024/03/07	11	11.05	0	0.00	10.90	11	10,910	0.10%
2024/03/04	2	11.20	0	0.00	11.20	2	10,594	0.02%
2024/03/01	0	11.20	3	11.35	11.20	-3	10,551	-0.03%
2024/02/23	9	11.70	0	0.00	11.65	9	10,215	0.09%
2024/02/21	3	11.82	3	11.80	11.70	0	10,271	0.00%
2024/02/20	1	12.00	0	0.00	11.90	1	10,226	0.01%
2024/02/19	1	12.05	0	0.00	12.05	1	10,216	0.01%
2024/02/16	0	0.00	2	11.75	11.85	-2	10,159	-0.02%
2024/02/02	0	0.00	80	11.60	11.55	-80	10,043	-0.80%
2024/02/01	2	11.60	0	0.00	11.55	2	10,070	0.02%
2024/01/31	2	11.80	0	0.00	11.80	2	9,864	0.02%
2024/01/30	2	11.90	0	0.00	11.85	2	9,798	0.02%
2024/01/29	3	12.00	0	0.00	12.00	3	9,706	0.03%
2024/01/25	20	12.20	0	0.00	12.20	20	9,523	0.21%
2024/01/24	3	12.30	53	12.26	12.30	-50	9,364	-0.53%
2024/01/23	52	12.26	18	12.29	12.25	34	8,946	0.38%
2024/01/19	0	0.00	1	11.50	11.55	-1	7,796	-0.01%
2024/01/18	64	11.49	0	0.00	11.45	64	7,637	0.84%
2024/01/17	2	11.23	0	0.00	11.20	2	7,402	0.03%
2024/01/16	3	11.60	5	11.50	11.55	-2	7,220	-0.03%
2024/01/15	2	11.45	0	0.00	11.45	2	6,993	0.03%
2024/01/11	4	11.75	2	11.78	11.65	2	6,945	0.03%
2024/01/10	3	11.85	0	0.00	11.75	3	6,830	0.04%
2024/01/09	3	12.05	0	0.00	11.95	3	6,738	0.04%
2024/01/08	1	12.25	19	12.26	12.30	-18	6,523	-0.28%
2024/01/05	0	0.00	4	11.88	11.85	-4	5,901	-0.07%
2024/01/03	2	11.55	2	11.53	11.50	0	5,694	0.00%
2024/01/02	4	11.84	2	11.80	11.80	2	5,632	0.04%
2023/12/29	0	0.00	1	11.80	11.85	-1	5,547	-0.02%
2023/12/28	2	11.78	2	11.75	11.80	0	5,544	0.00%
2023/12/27	4	11.75	0	0.00	11.80	4	5,596	0.07%
2023/12/26	6	11.75	5	11.71	11.70	1	5,475	0.02%
2023/12/22	9	11.43	3	11.48	11.30	6	5,127	0.12%
2023/12/21	2	11.18	0	0.00	11.20	2	4,955	0.04%
2023/12/19	2	10.98	0	0.00	10.95	2	4,894	0.04%
2023/12/14	10	11.15	0	0.00	11.15	10	4,846	0.21%
2023/12/12	2	11.10	0	0.00	11.10	2	4,833	0.04%
2023/12/11	1	11.35	0	0.00	11.30	1	4,769	0.02%
2023/12/06	1	11.40	0	0.00	11.40	1	4,921	0.02%
2023/12/05	2	11.53	1	11.55	11.55	1	4,935	0.02%
2023/12/04	0	0.00	3	11.70	11.65	-3	4,964	-0.06%
2023/12/01	5	11.47	3	11.40	11.35	2	4,924	0.04%
2023/11/30	10	11.55	0	0.00	11.50	10	5,012	0.20%
2023/11/29	3	11.38	1	11.45	11.45	2	5,045	0.04%
2023/11/28	1	11.30	2	11.50	11.50	-1	5,086	-0.02%
2023/11/27	4	11.36	0	0.00	11.30	4	5,073	0.08%
2023/11/24	4	11.79	0	0.00	11.55	4	5,078	0.08%
2023/11/22	1	11.55	0	0.00	11.55	1	5,151	0.02%
2023/11/20	0	0.00	3	11.67	11.65	-3	5,219	-0.06%
2023/11/17	0	0.00	5	11.40	11.40	-5	5,172	-0.10%
2023/11/16	0	0.00	7	11.30	11.40	-7	5,385	-0.13%
2023/11/15	2	11.30	0	0.00	11.35	2	5,442	0.04%
2023/11/10	3	11.10	0	0.00	11.00	3	5,525	0.05%
2023/11/07	1	11.35	2	11.25	11.30	-1	5,956	-0.02%
2023/11/06	0	0.00	6	11.37	11.45	-6	6,241	-0.10%
2023/11/03	2	11.35	0	0.00	11.30	2	6,375	0.03%
2023/11/02	2	11.30	6	11.20	11.25	-4	6,505	-0.06%
2023/11/01	0	0.00	5	11.15	11.05	-5	6,615	-0.08%
2023/10/31	3	11.17	0	0.00	11.05	3	6,884	0.04%
2023/10/30	1	11.20	0	0.00	11.20	1	7,223	0.01%
2023/10/27	1	11.25	3	11.23	11.20	-2	7,588	-0.03%
2023/10/26	2	11.25	1	11.25	11.20	1	8,118	0.01%
2023/10/25	3	11.45	2	11.50	11.45	1	8,468	0.01%
2023/10/20	1	11.05	0	0.00	11.30	1	9,992	0.01%
2023/10/17	1	11.50	1	11.45	11.45	0	10,713	0.00%
2023/10/13	1	11.55	1	11.70	11.70	0	11,347	0.00%
2023/10/12	1	11.45	1	11.65	11.65	0	12,130	0.00%
2023/10/11	4	11.45	0	0.00	11.45	4	12,303	0.03%
2023/10/06	1	11.45	7	11.50	11.50	-6	12,974	-0.05%
2023/10/04	1	11.40	0	0.00	11.35	1	13,284	0.01%
2023/10/03	31	11.81	1	11.65	11.60	30	13,311	0.23%
2023/10/02	4	11.50	0	0.00	11.60	4	13,415	0.03%
2023/09/27	1	11.60	4	11.60	11.60	-3	13,910	-0.02%
2023/09/26	0	0.00	1	11.85	11.70	-1	14,029	-0.01%
2023/09/22	0	0.00	10	11.85	11.90	-10	14,229	-0.07%
2023/09/15	0	0.00	81	12.00	12.10	-81	16,469	-0.49%
2023/09/14	0	0.00	0.2	12.05	12.10	-0.2	16,916	0.00%
2023/09/12	1	11.80	0	0.00	11.90	1	18,972	0.01%
2023/09/11	3	12.02	3	11.95	11.95	0	18,975	0.00%
2023/09/08	0	0.00	5	12.05	12.00	-5	19,012	-0.03%
2023/09/07	4	12.06	0	0.00	12.00	4	19,246	0.02%
2023/09/06	10	12.25	0	0.00	12.20	10	19,345	0.05%
2023/09/01	0	0.00	48	12.40	12.30	-48	19,855	-0.24%
2023/08/31	1	12.25	0	0.00	12.25	1	20,771	0.00%
2023/08/29	6	12.10	0	0.00	12.20	6	22,038	0.03%
2023/08/28	2	12.10	0	0.00	12.10	2	22,028	0.01%
2023/08/23	42	12.10	0	0.00	12.15	42	21,968	0.19%
2023/08/22	86	12.33	0	0.00	12.15	86	21,975	0.39%
2023/08/21	1	12.10	4	12.13	12.20	-3	21,765	-0.01%
2023/08/18	5	12.10	0	0.00	12.10	5	21,676	0.02%
2023/08/17	0	0.00	50	12.10	12.10	-50	21,588	-0.23%
2023/08/16	1	12.10	0	0.00	12.10	1	21,534	0.00%
2023/08/15	0	0.00	1	12.45	12.45	-1	21,389	0.00%
2023/08/14	4	12.45	0	0.00	12.40	4	21,301	0.02%
2023/08/11	14	12.97	4	12.91	12.80	10	21,179	0.05%
2023/08/10	15	13.23	0	0.00	13.10	15	20,977	0.07%
2023/08/09	5	13.70	0	0.00	13.60	5	20,687	0.02%
2023/08/08	15	13.95	1	13.85	13.75	14	20,557	0.07%
2023/08/07	20	13.78	4	13.73	13.75	16	20,470	0.08%
2023/08/02	16	14.01	62	13.90	13.75	-46	20,127	-0.23%
2023/08/01	5	14.08	5.9	14.04	14.10	-0.9	19,781	0.00%
2023/07/31	11	13.90	8	14.05	13.90	3	19,421	0.02%
2023/07/28	6	13.85	7	13.85	13.90	-1	18,955	-0.01%
2023/07/27	78	14.09	66	13.98	13.90	12	18,626	0.06%
2023/07/26	3	13.50	6	13.46	13.50	-3	17,608	-0.02%
2023/07/24	3	13.47	3	13.47	13.35	0	17,258	0.00%
2023/07/21	1	13.35	1	13.70	13.60	0	17,146	0.00%
2023/07/19	4	13.70	1	13.55	13.55	3	16,669	0.02%
2023/07/18	1	13.90	0	0.00	13.95	1	16,591	0.01%
2023/07/17	6	14.10	17	14.17	14.20	-11	16,395	-0.07%
2023/07/14	2	13.65	10	13.70	13.65	-8	15,825	-0.05%
2023/07/13	1	13.45	9	13.81	13.75	-8	15,788	-0.05%
2023/07/12	1	13.35	4	13.41	13.25	-3	15,243	-0.02%
2023/07/11	63	13.35	5	13.47	13.45	58	15,327	0.38%
2023/07/10	1	13.15	1	13.05	13.05	0	15,365	0.00%
2023/07/07	2	13.05	0	0.00	13.05	2	15,357	0.01%
2023/07/06	2	13.65	1	13.75	13.40	1	15,238	0.01%
2023/07/04	12	13.47	27	13.38	13.50	-15	14,765	-0.10%
2023/07/03	10	13.35	3	13.35	13.30	7	14,739	0.05%
2023/06/30	3	13.20	2	13.15	13.15	1	14,749	0.01%
2023/06/29	1	13.25	6	13.48	13.25	-5	14,645	-0.03%
2023/06/28	2	12.90	0	0.00	12.90	2	14,363	0.01%
2023/06/27	8	13.20	4	12.98	12.90	4	14,242	0.03%
2023/06/26	2	14.05	1	13.60	13.60	1	13,768	0.01%
2023/06/21	14	14.15	20	14.08	14.05	-6	13,412	-0.04%
2023/06/20	8	13.59	1	13.60	13.60	7	12,759	0.05%
2023/06/19	107	14.16	53	14.04	13.95	54	12,358	0.44%	大買/
2023/06/16	1	13.35	13	13.56	13.45	-12	10,970	-0.11%
2023/06/15	0	0.00	10	13.10	13.20	-10	10,558	-0.09%
2023/06/14	2	13.33	0	0.00	13.30	2	10,630	0.02%
2023/06/12	3	13.30	0	0.00	13.15	3	10,632	0.03%
2023/06/09	11	13.15	0	0.00	13.10	11	10,551	0.10%
2023/06/07	0	0.00	1	13.40	13.40	-1	10,697	-0.01%
2023/06/06	11	13.50	5.2	13.48	13.25	5.8	10,694	0.05%
2023/06/05	9	13.15	14	13.34	13.55	-5	9,989	-0.05%
2023/05/31	0	0.00	5	12.30	12.35	-5	11,352	-0.04%
2023/05/30	4	12.21	1	12.20	12.25	3	11,390	0.03%
2023/05/24	0	0.00	3	12.35	12.30	-3	12,169	-0.02%
2023/05/23	2	12.28	2	12.25	12.25	0	12,443	0.00%
2023/05/22	0	0.00	2	12.40	12.35	-2	13,045	-0.02%
2023/05/18	1	12.15	1	12.25	12.25	0	14,128	0.00%
2023/05/16	0	0.00	3	12.05	12.10	-3	14,229	-0.02%
2023/05/12	5	11.80	0	0.00	11.85	5	14,600	0.03%
2023/05/11	1	12.00	3	11.95	11.90	-2	14,619	-0.01%
2023/05/09	2	12.10	0	0.00	12.10	2	15,012	0.01%
2023/05/04	2	12.10	1	12.10	12.10	1	15,612	0.01%
2023/04/28	1	12.30	0	0.00	12.20	1	16,852	0.01%
2023/04/27	2	12.48	0	0.00	12.40	2	16,738	0.01%
2023/04/26	10	12.60	0	0.00	12.60	10	16,677	0.06%
2023/04/24	1	12.95	2	12.90	12.90	-1	16,511	-0.01%
2023/04/21	5	13.15	0	0.00	13.10	5	16,496	0.03%
2023/04/20	0	0.00	1	13.05	13.00	-1	16,273	-0.01%
2023/04/19	1	12.95	0	0.00	12.90	1	16,238	0.01%
2023/04/17	1	13.10	1	13.15	13.15	0	15,961	0.00%
2023/04/14	0	0.00	4	13.18	13.20	-4	15,818	-0.03%
2023/04/13	2	12.98	0	0.00	12.95	2	15,593	0.01%
2023/04/12	0	0.00	4	12.98	13.00	-4	15,450	-0.03%
2023/04/11	1	12.85	1	12.85	12.85	0	15,468	0.00%
2023/04/07	1	12.85	1	12.75	12.75	0	15,372	0.00%
2023/04/06	1	12.55	0	0.00	12.70	1	15,328	0.01%
2023/03/31	0	0.00	2	12.90	12.75	-2	15,231	-0.01%
2023/03/30	0	0.00	1	12.60	12.70	-1	15,159	-0.01%
2023/03/29	1	12.65	1	12.65	12.70	0	15,152	0.00%
2023/03/28	2	12.65	0	0.00	12.65	2	15,006	0.01%
2023/03/27	2	13.00	0	0.00	12.90	2	15,064	0.01%
2023/03/24	0	0.00	1	13.05	13.00	-1	15,123	-0.01%
2023/03/23	1	12.90	0	0.00	12.90	1	15,110	0.01%
2023/03/21	2	13.03	2	13.25	13.00	0	15,093	0.00%
2023/03/16	2	12.88	5	12.85	12.80	-3	14,812	-0.02%
2023/03/15	1	13.10	5	13.00	13.00	-4	14,649	-0.03%
2023/03/13	0	0.00	10	13.35	13.40	-10	14,465	-0.07%
2023/03/10	18	13.08	1	13.20	13.15	17	14,305	0.12%
2023/03/09	8	13.54	0	0.00	13.50	8	13,996	0.06%
2023/03/08	4	13.80	1	13.85	13.85	3	13,832	0.02%
2023/03/07	1	13.85	0	0.00	13.75	1	13,592	0.01%
2023/03/06	14	13.98	47	14.09	14.00	-33	13,323	-0.25%
2023/03/03	5	13.04	22	13.54	13.50	-17	12,114	-0.14%
2023/03/01	8	12.63	5	12.65	12.65	3	10,956	0.03%
2023/02/24	6	12.90	5	12.91	12.80	1	10,895	0.01%
2023/02/23	10	12.95	10	12.85	12.85	0	10,795	0.00%
2023/02/22	12	13.08	10	13.10	13.10	2	10,679	0.02%
2023/02/21	11	13.35	20.4	13.42	13.35	-9.4	10,328	-0.09%
2023/02/20	26	13.17	7	13.40	13.40	19	10,178	0.19%
2023/02/17	5	13.04	4	13.08	13.05	1	9,657	0.01%
2023/02/16	0	0.00	3	12.52	12.95	-3	9,286	-0.03%
2023/02/15	1	12.35	0.8	12.30	12.15	0.2	9,137	0.00%
2023/02/14	0	0.00	0	12.20	12.10	0	9,126	0.00%
2023/02/13	0	0.00	5	11.85	11.85	-5	9,179	-0.05%
2023/02/10	3	12.10	2	12.03	12.05	1	9,102	0.01%
2023/02/09	2	12.55	2	12.50	12.50	0	8,868	0.00%
2023/02/08	10	12.60	2	12.60	12.60	8	8,880	0.09%
2023/02/07	10	12.23	11	12.35	12.35	-1	8,632	-0.01%
2023/02/03	0	0.00	3	12.65	12.80	-3	8,448	-0.04%
2023/02/02	3	12.80	9	12.89	12.85	-6	8,305	-0.07%
2023/02/01	11	12.40	24	12.50	12.50	-13	7,957	-0.16%
2023/01/31	26	12.46	5	12.52	12.10	21	7,857	0.27%
2023/01/30	0	0.00	11	11.92	11.90	-11	7,321	-0.15%
2023/01/17	0	0.00	1	11.25	11.25	-1	6,962	-0.01%
2023/01/12	0.1	11.50	0	0.00	11.45	0.1	7,411	0.00%
2023/01/05	10	11.35	0	0.00	11.25	10	8,298	0.12%
2022/12/30	1	11.15	1	11.30	11.15	0	8,881	0.00%
2022/12/26	1	11.10	0	0.00	11.10	1	9,832	0.01%
2022/12/19	0	0.00	1	11.20	11.10	-1	10,711	-0.01%
2022/12/16	1.1	10.85	0	0.00	10.85	1.1	10,702	0.01%
2022/12/12	2	11.15	2	11.10	11.10	0	10,944	0.00%
2022/12/02	1	11.45	12	11.55	11.55	-11	11,383	-0.10%
2022/11/28	4.1	11.28	10.1	11.29	11.25	-6	11,575	-0.05%
2022/11/24	2	11.45	0	0.00	11.50	2	11,841	0.02%
2022/11/21	6	11.40	0	0.00	11.45	6	12,066	0.05%
2022/11/18	3	11.80	0	0.00	11.65	3	12,060	0.02%
2022/11/16	0.2	11.80	10	11.90	11.80	-9.8	12,208	-0.08%
2022/11/14	2	11.85	2	12.00	11.95	0	13,298	0.00%
2022/11/11	2	11.60	13	11.75	12.00	-11	13,271	-0.08%
2022/11/10	0.3	11.50	4	11.65	11.45	-3.7	13,074	-0.03%
2022/11/09	2	11.85	2	11.85	11.85	0	13,137	0.00%
2022/11/04	0	0.00	3	11.50	11.50	-3	13,431	-0.02%
2022/11/01	3	11.60	0	0.00	11.70	3	13,567	0.02%
2022/10/31	3	11.55	0	0.00	11.45	3	13,571	0.02%
2022/10/28	2	11.35	2	11.25	11.25	0	13,650	0.00%
2022/10/26	9	11.58	0	0.00	11.55	9	14,004	0.06%
2022/10/25	2	11.60	0	0.00	11.60	2	14,045	0.01%
2022/10/21	3	12.05	3	11.80	11.65	0	14,234	0.00%
2022/10/20	12	11.98	9	12.08	12.20	3	14,172	0.02%
2022/10/19	2	12.05	2	12.23	12.30	0	13,998	0.00%
2022/10/18	3	12.13	7	12.19	12.20	-4	13,842	-0.03%
2022/10/17	7	12.02	4	12.06	12.10	3	13,717	0.02%
2022/10/14	4	11.99	0	0.00	12.05	4	13,322	0.03%
2022/10/13	2	11.90	7	11.91	11.50	-5	13,237	-0.04%
2022/10/12	0	0.00	2	12.05	11.95	-2	13,120	-0.02%
2022/10/11	2	12.00	2	11.98	11.95	0	13,067	0.00%
2022/10/07	1	12.15	1	12.25	12.25	0	12,902	0.00%
2022/10/05	0	0.00	3	12.35	11.75	-3	12,474	-0.02%
2022/09/28	0	0.00	2	10.55	10.50	-2	12,222	-0.02%
2022/09/26	3	10.73	0	0.00	10.65	3	12,182	0.02%
2022/09/22	1	11.25	0	0.00	11.10	1	12,346	0.01%
2022/09/20	0	0.00	10	11.85	11.85	-10	12,127	-0.08%
2022/09/19	1	12.15	1	12.05	12.05	0	12,195	0.00%
2022/09/16	0	0.00	1	12.30	12.35	-1	12,297	-0.01%
2022/09/15	2	12.35	1	12.35	12.35	1	12,466	0.01%
2022/09/12	4	12.20	0	0.00	12.10	4	13,147	0.03%
2022/09/08	10	12.10	12	12.28	12.25	-2	13,335	-0.01%
2022/09/06	2	11.93	2	11.80	11.80	0	13,534	0.00%
2022/09/05	3	12.10	0	0.00	12.00	3	13,561	0.02%
2022/09/01	1	11.90	0	0.00	12.00	1	13,473	0.01%
2022/08/30	0	0.00	1	11.80	11.80	-1	13,319	-0.01%
2022/08/25	0	0.00	5	11.50	11.45	-5	13,235	-0.04%
2022/08/24	2	11.40	0	0.00	11.50	2	13,451	0.01%
2022/08/23	1	11.30	13	11.46	11.35	-12	13,374	-0.09%
2022/08/22	3	11.68	53	11.66	11.65	-50	13,237	-0.38%
2022/08/19	62	11.99	4	11.86	12.10	58	12,908	0.45%
2022/08/18	0	0.00	2	11.10	11.15	-2	12,202	-0.02%
2022/08/17	10	11.15	0	0.00	11.25	10	12,130	0.08%
2022/08/16	3	10.65	3	10.87	10.80	0	11,948	0.00%
2022/08/15	2	10.53	2	10.55	10.55	0	11,796	0.00%
2022/08/12	1	10.35	6	10.48	10.50	-5	11,815	-0.04%
2022/08/11	5	10.46	8	10.52	10.45	-3	11,834	-0.03%
2022/08/10	1	10.30	0	0.00	10.20	1	11,826	0.01%
2022/08/09	6	10.14	6	10.20	10.20	0	11,817	0.00%
2022/08/08	1	10.10	1	10.15	10.15	0	11,854	0.00%
2022/08/05	1	10.05	4	10.10	10.10	-3	11,853	-0.03%
2022/08/04	4	9.90	4	9.93	10.00	0	11,941	0.00%
2022/08/03	12.1	10.33	1	10.60	10.10	11.1	11,891	0.09%
2022/08/02	1	9.85	0	0.00	9.71	1	11,474	0.01%
2022/08/01	2	9.70	0	0.00	9.86	2	11,598	0.02%
2022/07/29	3.4	9.70	5	9.77	9.76	-1.6	11,598	-0.01%
2022/07/28	2	9.96	0	0.00	9.92	2	11,435	0.02%
2022/07/26	0	0.00	10	10.10	10.15	-10	11,464	-0.09%
2022/07/25	2	10.15	9	10.35	10.30	-7	11,537	-0.06%
2022/07/22	1	10.35	71	10.30	10.30	-70	11,748	-0.60%
2022/07/20	1	10.30	3	10.28	10.25	-2	12,415	-0.02%
2022/07/19	2	10.05	2	10.20	10.20	0	12,713	0.00%
2022/07/18	2	10.25	3	10.05	10.15	-1	13,027	-0.01%
2022/07/15	0	0.00	8	10.00	10.05	-8	13,082	-0.06%
2022/07/13	0	0.00	2	10.13	10.10	-2	13,388	-0.01%
2022/07/12	1	9.75	8	9.72	9.70	-7	13,356	-0.05%
2022/07/11	0	0.00	0.3	10.00	10.00	-0.3	13,293	0.00%
2022/07/07	10	10.00	0	0.00	10.00	10	13,159	0.08%
2022/07/06	6	10.33	2	10.00	9.83	4	13,198	0.03%
2022/07/01	1	10.00	40	10.00	9.65	-39	13,175	-0.30%
2022/06/29	0	0.00	2	10.50	10.55	-2	13,003	-0.02%
2022/06/28	0	0.00	1	10.65	10.60	-1	13,086	-0.01%
2022/06/27	3.1	10.75	8	10.55	10.65	-4.9	13,089	-0.04%
2022/06/22	17	10.19	3	10.18	10.00	14	12,990	0.11%
2022/06/16	1	12.00	14	12.16	11.75	-13	12,305	-0.11%
2022/06/15	5	13.10	0	0.00	13.05	5	12,223	0.04%
2022/06/13	1	13.10	2	13.10	13.10	-1	12,501	-0.01%
2022/06/09	8	13.35	0	0.00	13.40	8	13,040	0.06%
2022/06/08	2	13.20	0.3	13.25	13.20	1.7	12,989	0.01%
2022/06/07	0	0.00	2	13.15	13.20	-2	13,035	-0.02%
2022/06/01	2	12.85	0	0.00	12.95	2	13,306	0.02%
2022/05/31	0	0.00	3	12.45	12.50	-3	13,178	-0.02%
2022/05/30	0	0.00	6	12.61	12.50	-6	13,192	-0.05%
2022/05/27	0	0.00	1	12.60	12.50	-1	13,158	-0.01%
2022/05/26	1	12.45	0	0.00	12.40	1	13,188	0.01%
2022/05/25	3	12.20	0	0.00	12.20	3	13,157	0.02%
2022/05/24	0.1	12.20	0	0.00	12.20	0.1	13,375	0.00%
2022/05/23	0	0.00	2	12.30	12.40	-2	13,416	-0.01%
2022/05/20	6	12.38	5	12.43	12.40	1	13,588	0.01%
2022/05/19	3	12.45	2	12.55	12.55	1	13,777	0.01%
2022/05/18	4	12.78	2	12.90	12.85	2	13,778	0.01%
2022/05/16	0	0.00	2	12.20	12.45	-2	13,720	-0.01%
2022/05/13	0	0.00	1	12.25	12.25	-1	13,833	-0.01%
2022/05/12	3	12.32	2	12.20	12.20	1	14,331	0.01%
2022/05/10	1	12.55	0	0.00	12.50	1	14,697	0.01%
2022/05/09	1	12.40	0	0.00	12.40	1	15,443	0.01%
2022/05/06	2	13.05	0	0.00	13.05	2	15,546	0.01%
2022/05/04	3	13.33	2	13.28	13.25	1	15,619	0.01%
2022/05/03	16	13.39	2.5	13.39	13.40	13.5	15,778	0.09%
2022/04/29	4	13.28	3	13.15	13.15	1	15,867	0.01%
2022/04/28	1.5	13.10	2	13.35	13.35	-0.5	16,121	0.00%
2022/04/27	1	12.60	1	12.90	12.90	0	16,718	0.00%
2022/04/26	3	13.02	150	13.00	13.05	-147	16,485	-0.89%	大賣/鉅額交易
2022/04/25	28	13.08	14	13.15	13.00	14	16,194	0.09%
2022/04/22	5	13.82	0	0.00	13.60	5	15,926	0.03%
2022/04/21	3.1	14.06	4	14.06	13.90	-0.9	15,811	-0.01%
2022/04/20	14	13.99	11	14.00	14.30	3	15,724	0.02%
2022/04/19	2	14.00	1	14.15	13.95	1	15,608	0.01%
2022/04/18	2	13.85	3	13.88	13.85	-1	15,731	-0.01%
2022/04/15	4	14.05	3	14.08	14.05	1	15,887	0.01%
2022/04/14	2	14.28	4	14.25	14.25	-2	16,090	-0.01%
2022/04/13	9.1	14.30	16	14.28	14.40	-6.9	16,402	-0.04%
2022/04/12	10	13.99	5	14.04	14.10	5	16,544	0.03%
2022/04/11	5	14.10	10	14.05	14.15	-5	16,647	-0.03%
2022/04/08	4	14.70	5	14.75	14.75	-1	16,709	-0.01%
2022/04/07	18	14.85	0	0.00	14.70	18	17,386	0.10%
2022/04/06	10	15.16	1	15.15	15.15	9	17,352	0.05%
2022/04/01	1	15.15	1	15.25	15.35	0	17,900	0.00%
2022/03/31	3	15.48	3	15.45	15.45	0	19,343	0.00%
2022/03/30	2.1	15.60	2	15.63	15.60	0.1	19,430	0.00%
2022/03/29	4	15.54	0	0.00	15.55	4	19,615	0.02%
2022/03/28	4	15.64	0	0.00	15.70	4	19,812	0.02%
2022/03/25	23	16.08	0	0.00	16.00	23	20,143	0.11%
2022/03/22	1	16.00	1	16.10	16.15	0	22,014	0.00%
2022/03/21	11	16.09	4	16.05	16.05	7	22,347	0.03%
2022/03/18	15	16.18	3	16.13	16.10	12	22,421	0.05%
2022/03/17	0	0.00	2	16.50	16.40	-2	22,359	-0.01%
2022/03/16	3	16.20	1	16.55	16.15	2	22,504	0.01%
2022/03/15	2	16.30	2	16.05	16.40	0	23,078	0.00%
2022/03/14	4.1	16.30	8	16.30	16.30	-4	23,355	-0.02%
2022/03/11	3.1	15.90	13	15.85	15.85	-9.9	23,983	-0.04%
2022/03/10	0	0.00	1	15.95	15.95	-1	24,102	0.00%
2022/03/09	0	0.00	12	15.71	15.70	-12	24,333	-0.05%
2022/03/08	0	0.00	20	15.68	15.60	-20	24,432	-0.08%
2022/03/07	0	0.00	5	15.65	15.75	-5	24,529	-0.02%
2022/03/04	1	16.05	1	16.20	16.05	0	24,702	0.00%
2022/03/03	2	16.28	1	16.20	16.20	1	24,982	0.00%
2022/02/25	3	15.70	5	15.79	15.85	-2	25,828	-0.01%
2022/02/24	11	15.89	8	15.90	15.65	3	26,071	0.01%
2022/02/23	15	16.13	8	16.10	16.05	7	26,383	0.03%
2022/02/22	6	16.05	3	16.05	16.05	3	27,804	0.01%
2022/02/21	4	16.19	2	16.45	16.45	2	29,701	0.01%
2022/02/18	1	16.15	2	16.15	16.25	-1	29,904	0.00%
2022/02/17	2	16.25	4	16.33	16.30	-2	30,268	-0.01%
2022/02/16	3	16.27	2	16.40	16.30	1	30,499	0.00%
2022/02/15	14	16.18	0	0.00	16.05	14	30,853	0.05%
2022/02/14	15.5	16.21	2	16.18	16.20	13.5	31,207	0.04%
2022/02/11	6.2	17.05	3	17.02	17.00	3.2	31,057	0.01%
2022/02/10	4	17.51	4	17.54	17.55	0	31,333	0.00%
2022/02/09	4	17.65	5	17.64	17.70	-1	31,685	0.00%
2022/02/08	2	16.80	11	16.90	16.85	-9	32,959	-0.03%
2022/02/07	2	16.15	2	16.48	16.60	0	33,037	0.00%
2022/01/26	0	0.00	50	16.10	16.05	-50	33,463	-0.15%
2022/01/25	0	0.00	10	16.00	16.00	-10	33,890	-0.03%
2022/01/24	5	16.40	0	0.00	16.45	5	34,005	0.01%
2022/01/21	6	16.83	101	17.00	16.85	-95	34,378	-0.28%	大賣/
2022/01/20	63	17.50	15	17.34	17.40	48	36,213	0.13%
2022/01/19	1	16.55	1	16.65	16.75	0	35,509	0.00%
2022/01/18	0	0.00	10	16.75	16.70	-10	35,499	-0.03%
2022/01/14	14	16.19	0	0.00	16.45	14	35,805	0.04%
2022/01/13	1	16.70	1	16.70	16.60	0	35,823	0.00%
2022/01/12	0	0.00	1	16.80	16.75	-1	36,046	0.00%
2022/01/11	24	17.14	0	0.00	16.95	24	36,378	0.07%
2022/01/10	2	16.68	0	0.00	17.00	2	36,571	0.01%
2022/01/07	6	16.61	16	16.81	16.55	-10	36,644	-0.03%
2022/01/06	20.9	16.93	2	16.90	16.90	18.9	36,878	0.05%
2022/01/05	10	17.45	14	17.30	17.30	-4	36,778	-0.01%
2022/01/04	8	17.71	5	17.84	17.65	3	36,928	0.01%
2022/01/03	11	17.84	20	17.93	17.75	-9	36,955	-0.02%
2021/12/30	16	18.07	11	18.21	18.10	5	36,797	0.01%
2021/12/29	0	0.00	6	17.74	17.80	-6	36,356	-0.02%
2021/12/28	5.1	17.82	4	17.93	17.80	1.1	36,662	0.00%
2021/12/27	32.1	17.75	62	17.56	17.90	-29.9	36,600	-0.08%
2021/12/24	15	17.08	3	17.15	17.15	12	35,416	0.03%
2021/12/23	34	17.12	10	17.20	17.15	24	35,575	0.07%
2021/12/22	1	17.20	3	17.25	17.25	-2	35,642	-0.01%
2021/12/21	16	16.78	16	17.25	17.15	0	35,657	0.00%
2021/12/20	0	0.00	6	17.19	17.15	-6	35,737	-0.02%
2021/12/17	4	16.74	86	16.82	16.90	-82	35,475	-0.23%
2021/12/16	8	16.50	56	16.51	16.50	-48	34,856	-0.14%
2021/12/15	6	16.28	27	16.28	16.35	-21	34,964	-0.06%
2021/12/14	3	15.92	0	0.00	15.80	3	34,836	0.01%
2021/12/13	6	16.17	3	16.23	16.10	3	34,785	0.01%
2021/12/10	24	16.19	13	16.23	16.15	11	34,865	0.03%
2021/12/09	26	16.58	57	16.84	16.45	-31	34,599	-0.09%
2021/12/08	55	16.39	27	16.40	16.40	28	33,827	0.08%
2021/12/07	20	16.26	34	16.27	16.35	-14	33,695	-0.04%
2021/12/06	5	15.67	4	15.78	15.80	1	33,028	0.00%
2021/12/03	11	15.75	17.5	15.96	15.75	-6.5	33,168	-0.02%
2021/12/02	3	15.55	2	15.55	15.55	1	33,516	0.00%
2021/12/01	1	15.30	12	15.47	15.65	-11	34,562	-0.03%
2021/11/30	3	15.42	12	15.48	15.35	-9	34,801	-0.03%
2021/11/29	13	15.25	5	15.10	15.30	8	34,841	0.02%
2021/11/26	37	15.73	6	15.38	15.35	31	35,024	0.09%
2021/11/25	4	16.11	0.1	16.05	16.05	3.9	34,955	0.01%
2021/11/24	9	16.01	57	16.11	16.15	-48	35,096	-0.14%
2021/11/23	63	16.17	3	15.98	16.10	60	35,572	0.17%
2021/11/22	43	16.22	12	16.55	16.20	31	35,557	0.09%
2021/11/19	75	16.34	21.5	16.34	16.25	53.5	35,949	0.15%
2021/11/18	41.5	15.74	146	15.88	15.95	-104.5	35,535	-0.29%	大賣/鉅額交易
2021/11/17	2	15.30	5	15.25	15.15	-3	33,954	-0.01%
2021/11/15	1	15.15	3	15.18	15.15	-2	34,204	-0.01%
2021/11/12	1	14.75	2	15.00	15.15	-1	34,360	0.00%
2021/11/11	4	14.75	1	14.85	14.65	3	34,336	0.01%
2021/11/10	8	14.94	8	15.01	14.85	0	34,415	0.00%
2021/11/09	192	15.14	8	15.13	15.10	184	34,858	0.53%	大買/鉅額交易
2021/11/08	3	15.20	102	15.47	15.45	-99	34,649	-0.29%	大賣/
2021/11/05	90	15.26	51	15.33	15.30	39	34,789	0.11%
2021/11/04	108	14.49	5	14.40	14.45	103	33,372	0.31%	大買/鉅額交易
2021/11/03	0	0.00	2	14.15	14.50	-2	35,004	-0.01%
2021/11/02	8	14.18	3	14.38	14.10	5	35,159	0.01%
2021/11/01	16	14.10	5	14.06	14.05	11	37,604	0.03%
2021/10/29	22.5	14.17	2	14.18	14.10	20.5	41,173	0.05%
2021/10/28	15.5	14.35	12	14.26	14.00	3.5	41,266	0.01%
2021/10/27	0	0.00	13	13.74	13.70	-13	39,546	-0.03%
2021/10/26	21	13.59	16	13.69	13.55	5	40,008	0.01%
2021/10/25	2.1	13.70	21	13.49	13.65	-19	40,438	-0.05%
2021/10/22	4	13.46	1	13.40	13.40	3	41,792	0.01%
2021/10/21	0	0.00	2	13.83	13.80	-2	42,031	0.00%
2021/10/20	4	13.61	0	0.00	13.65	4	42,833	0.01%
2021/10/19	0	0.00	1	13.85	13.85	-1	43,495	0.00%
2021/10/18	6	13.59	2	13.40	13.40	4	44,455	0.01%
2021/10/15	0	0.00	2	13.75	13.65	-2	45,881	0.00%
2021/10/14	48	13.54	1	13.60	13.65	47	46,426	0.10%
2021/10/13	2	13.75	8	13.65	13.65	-6	46,879	-0.01%
2021/10/12	59	14.03	11	14.04	13.90	48	47,690	0.10%
2021/10/08	0	0.00	5	15.05	14.70	-5	48,467	-0.01%
2021/10/07	0	0.00	8.2	14.77	14.75	-8.2	50,686	-0.02%
2021/10/06	1	14.50	3	14.75	14.50	-2	52,061	0.00%
2021/10/05	7	14.19	23	14.55	14.70	-16	53,002	-0.03%
2021/10/04	5	14.21	2	14.10	14.00	3	55,702	0.01%
2021/10/01	2	14.90	5	14.87	14.70	-3	63,252	0.00%
2021/09/30	20	15.33	12	15.60	15.20	8	63,846	0.01%
2021/09/29	3	15.13	32	15.25	15.30	-29	64,336	-0.05%
2021/09/28	15	15.62	1	15.45	15.45	14	65,706	0.02%
2021/09/27	35	16.02	16	15.87	15.95	19	69,028	0.03%
2021/09/24	10	15.38	26	15.46	15.55	-16	69,663	-0.02%
2021/09/23	2	15.10	5	15.10	15.25	-3	70,495	0.00%
2021/09/22	2	14.80	4	14.65	14.75	-2	72,021	0.00%
2021/09/17	0	0.00	11.2	15.29	15.35	-11.2	73,524	-0.02%
2021/09/16	5	15.22	3	15.42	15.15	2	75,175	0.00%
2021/09/15	9	15.52	0	0.00	15.35	9	76,813	0.01%
2021/09/14	24	15.57	8	15.51	15.45	16	79,008	0.02%
2021/09/13	12	15.51	13	15.73	15.70	-1	81,024	0.00%
2021/09/10	0	0.00	1	15.70	15.70	-1	83,880	0.00%
2021/09/09	3	15.47	9	15.45	15.40	-6	89,987	-0.01%
2021/09/08	8	15.24	14	15.27	15.30	-6	93,439	-0.01%
2021/09/07	12	15.53	31	15.58	15.75	-19	96,669	-0.02%
2021/09/06	13	15.13	20	15.15	15.30	-7	97,950	-0.01%
2021/09/03	9	15.91	6	15.85	15.75	3	99,545	0.00%
2021/09/02	7	16.12	7	16.07	16.00	0	101,778	0.00%
2021/09/01	3	16.47	5	16.53	16.40	-2	104,264	0.00%
2021/08/31	7	16.06	5	16.13	16.10	2	106,530	0.00%
2021/08/30	12	16.47	8	16.48	16.40	4	112,518	0.00%
2021/08/27	17	16.93	4	16.94	16.65	13	116,763	0.01%
2021/08/26	0	0.00	1	16.55	16.50	-1	121,604	0.00%
2021/08/25	4	16.51	8	16.60	16.50	-4	126,585	0.00%
2021/08/24	51.3	16.45	38.2	16.45	16.20	13.1	134,023	0.01%
2021/08/23	4	17.04	2	17.13	17.15	2	139,189	0.00%
2021/08/20	9	17.56	1	17.45	17.35	8	142,840	0.01%
2021/08/19	18	18.13	22	18.37	18.00	-4	144,936	0.00%
2021/08/18	29	18.51	10	18.44	18.75	19	147,518	0.01%
2021/08/17	0.3	18.25	26	18.26	18.20	-25.7	152,240	-0.02%
2021/08/16	5	18.18	12	18.09	18.20	-7	156,138	0.00%
2021/08/13	18	18.75	8	18.84	18.60	10	159,363	0.01%
2021/08/12	6	19.11	23	19.22	19.10	-17	163,069	-0.01%
2021/08/11	16	19.45	54	19.12	19.10	-38	166,411	-0.02%
2021/08/10	10	19.42	5	19.48	19.15	5	166,244	0.00%
2021/08/09	88	19.80	11	19.91	19.65	77	169,040	0.05%
2021/08/06	21	20.62	31	20.57	20.65	-10	168,295	-0.01%
2021/08/05	81	21.22	16	21.03	20.75	65	169,316	0.04%
2021/08/04	23	20.56	67	21.10	21.55	-44	167,750	-0.03%
2021/08/03	3	19.70	13	19.93	19.60	-10	165,072	-0.01%
2021/08/02	2	19.10	18	19.40	19.50	-16	165,346	-0.01%
2021/07/30	18	19.27	13	19.30	18.95	5	166,213	0.00%
2021/07/29	34	19.25	9	19.30	19.20	25	167,520	0.01%
2021/07/28	26	19.17	14	19.18	19.10	12	168,461	0.01%
2021/07/27	5	19.89	3	19.53	19.50	2	167,817	0.00%
2021/07/26	7	20.40	20	20.36	20.15	-13	168,991	-0.01%
2021/07/23	7	19.48	17	19.81	19.90	-10	174,829	-0.01%
2021/07/22	31	19.70	22	19.40	19.25	9	181,060	0.00%
2021/07/21	48	19.52	68	19.10	18.90	-20	185,351	-0.01%
2021/07/20	11	19.99	124	20.10	19.95	-113	188,577	-0.06%	大賣/鉅額交易
2021/07/19	38	20.27	47	20.32	20.35	-9	195,515	0.00%
2021/07/16	136.4	21.15	109	20.85	20.70	27.4	204,728	0.01%	大買/大賣/
2021/07/15	43	20.94	22	20.84	21.10	21	207,969	0.01%
2021/07/14	114.1	21.15	50	21.33	20.85	64.1	209,517	0.03%	大買/
2021/07/13	28	22.58	63	22.62	22.30	-35	210,191	-0.02%
2021/07/12	59	22.22	16	22.38	22.15	43	210,295	0.02%
2021/07/09	148	22.63	37	22.75	22.40	111	211,543	0.05%	大買/鉅額交易
2021/07/08	113	23.04	197	23.34	22.95	-84	213,078	-0.04%	大買/大賣/
2021/07/07	123	22.26	97	22.20	21.90	26	211,524	0.01%	大買/
2021/07/06	46	22.24	20	22.20	22.15	26	213,873	0.01%
2021/07/05	52	22.52	53.1	22.60	22.65	-1.1	216,773	0.00%
2021/07/02	30	22.90	128	22.84	22.80	-98	217,536	-0.05%	大賣/
2021/07/01	29	22.22	21	22.33	21.90	8	217,824	0.00%
2021/06/30	46	22.05	23	22.01	22.10	23	219,200	0.01%
2021/06/29	134	22.25	27	22.15	22.00	107	220,106	0.05%	大買/鉅額交易
2021/06/28	32	22.78	36	22.92	23.00	-4	220,859	0.00%
2021/06/25	60	22.61	77	22.73	22.45	-17	226,567	-0.01%
2021/06/24	28	22.73	13	22.60	22.50	15	229,600	0.01%
2021/06/23	200	22.64	147	22.63	22.75	53	230,016	0.02%	大買/大賣/
2021/06/22	87	22.38	111	22.71	22.05	-24	229,370	-0.01%	大賣/
2021/06/21	40.1	22.49	48	22.54	22.40	-7.9	229,444	0.00%
2021/06/18	138	22.77	86	22.87	22.30	52	228,884	0.02%	大買/
2021/06/17	77.2	21.34	96	21.54	22.15	-18.8	224,245	-0.01%
2021/06/16	176	20.77	180	20.69	20.15	-4	221,465	0.00%	大買/大賣/
2021/06/15	59	22.03	25	22.02	21.90	34	218,620	0.02%
2021/06/11	72.2	22.37	85	22.42	22.75	-12.8	216,927	-0.01%
2021/06/10	32	21.90	31	21.61	21.85	1	214,422	0.00%
2021/06/09	34	23.13	14.5	23.61	22.40	19.5	211,901	0.01%
2021/06/08	27	23.72	121	23.65	23.50	-94	209,416	-0.04%	大賣/
2021/06/07	106	25.12	56	25.21	24.20	50	207,357	0.02%	大買/
2021/06/04	112.5	24.70	69	24.70	24.60	43.5	201,513	0.02%	大買/
2021/06/03	69	24.35	62.5	24.45	24.30	6.5	197,393	0.00%
2021/06/02	85	23.83	111	24.54	23.90	-26	192,372	-0.01%	大賣/
2021/06/01	84	24.34	77	24.54	24.05	7	187,830	0.00%
2021/05/31	35	22.46	143	22.70	23.40	-108	180,490	-0.06%	大賣/鉅額交易
2021/05/28	149	21.20	40	21.37	21.30	109	175,194	0.06%	大買/鉅額交易
2021/05/27	56	20.44	34	20.57	20.20	22	172,741	0.01%
2021/05/26	48	20.80	27	20.42	20.20	21	171,745	0.01%
2021/05/25	76	20.45	202	20.82	20.80	-126	172,667	-0.07%	大賣/鉅額交易
2021/05/24	82	19.13	80	18.68	19.70	2	171,172	0.00%
2021/05/21	109	19.42	154	19.58	19.20	-45	168,330	-0.03%	大買/大賣/
2021/05/20	100	19.38	30	19.42	18.80	70	166,761	0.04%
2021/05/19	79	18.97	79	19.04	19.65	0	164,667	0.00%
2021/05/18	13	17.47	20	17.85	17.90	-7	162,294	0.00%
2021/05/17	47	16.96	48	17.22	16.30	-1	163,142	0.00%
2021/05/14	52	18.12	47.6	18.78	17.95	4.4	160,995	0.00%
2021/05/13	86	17.36	43	17.13	17.75	43	163,731	0.03%
2021/05/12	25	18.86	10	19.08	18.60	15	166,531	0.01%
2021/05/11	80	20.70	14	21.09	20.65	66	166,352	0.04%
2021/05/10	65	22.99	9	23.03	22.90	56	166,427	0.03%
2021/05/07	41	21.84	18	22.07	23.40	23	166,980	0.01%
2021/05/06	50	21.74	31	22.16	21.30	19	166,794	0.01%
2021/05/05	34	23.89	3	23.68	23.50	31	166,123	0.02%
2021/05/04	25	24.36	10	24.52	23.65	15	166,468	0.01%
2021/05/03	59.1	26.44	19	26.38	26.25	40.1	166,838	0.02%
2021/04/29	54	29.51	52	29.32	29.15	2	165,710	0.00%
2021/04/28	98	27.50	83.6	28.18	28.85	14.4	160,333	0.01%
2021/04/27	38	25.80	105	26.12	26.25	-67	154,945	-0.04%	大賣/
2021/04/26	112	24.07	89	24.41	24.20	23	150,596	0.02%	大買/
2021/04/23	128	23.19	72	23.53	23.95	56	146,878	0.04%	大買/
2021/04/22	155	22.59	174.2	22.99	22.50	-19.2	140,627	-0.01%	大買/大賣/
2021/04/21	48	20.76	141	20.44	21.15	-93	131,819	-0.07%	大賣/
2021/04/20	216	18.85	214.8	19.08	19.25	1.2	130,292	0.00%	大買/大賣/
2021/04/19	193	18.58	255.4	18.84	18.90	-62.4	129,559	-0.05%	大買/大賣/
2021/04/16	57	18.21	59	18.48	18.60	-2	127,514	0.00%
2021/04/15	79	18.15	115	18.43	18.20	-36	126,478	-0.03%	大賣/
2021/04/14	149	17.75	39	18.42	18.30	110	124,728	0.09%	大買/鉅額交易
2021/04/13	81	18.96	26	18.91	18.55	55	121,260	0.05%
2021/04/12	12	18.08	76	18.49	18.85	-64	115,421	-0.06%
2021/04/09	84	17.02	66	17.21	17.15	18	112,717	0.02%
2021/04/08	53	16.50	2	16.38	16.50	51	110,854	0.05%
2021/04/07	213	15.53	446	15.92	16.40	-233	109,735	-0.21%	大買/大賣/鉅額交易
2021/04/06	229	15.78	55	16.14	15.65	174	108,193	0.16%	大買/鉅額交易
2021/04/01	168	15.42	323	15.60	15.70	-155	107,678	-0.14%	大買/大賣/鉅額交易
2021/03/31	118	15.36	41.8	15.45	15.40	76.2	106,907	0.07%	大買/
2021/03/30	138	15.39	80	15.44	15.65	58	105,416	0.06%	大買/
2021/03/29	68	14.75	550.2	14.54	15.15	-482.2	98,553	-0.49%	大賣/鉅額交易
2021/03/26	13	13.57	592	13.81	13.80	-579	95,196	-0.61%	大賣/鉅額交易
2021/03/25	347	13.56	168	13.70	13.45	179	94,588	0.19%	大買/大賣/鉅額交易
2021/03/24	25	13.47	232	13.58	13.65	-207	93,874	-0.22%	大賣/鉅額交易
2021/03/23	258	13.35	230.6	13.65	13.20	27.4	92,716	0.03%	大買/大賣/
2021/03/22	36	13.00	359	13.18	13.25	-323	91,335	-0.35%	大賣/鉅額交易
2021/03/19	25	12.62	11	12.70	12.70	14	91,556	0.02%
2021/03/18	76	12.85	110	12.96	12.85	-34	94,542	-0.04%	大賣/
2021/03/17	0	0.00	48	12.77	12.75	-48	96,454	-0.05%
2021/03/16	5	12.75	19	12.76	12.70	-14	99,621	-0.01%
2021/03/12	71.9	12.85	2	12.85	12.80	69.9	104,727	0.07%
2021/03/11	0	0.00	124	12.91	12.85	-124	111,263	-0.11%	大賣/鉅額交易
2021/03/10	4	12.65	98	12.66	12.60	-94	117,133	-0.08%
2021/03/09	12.3	12.19	3	12.27	12.35	9.3	119,843	0.01%
2021/03/08	93	12.36	8	12.34	12.20	85	123,503	0.07%
2021/03/05	67.3	12.31	5	12.38	12.25	62.3	128,008	0.05%
2021/03/04	358	12.65	0	0.00	12.60	358	129,789	0.28%	大買/鉅額交易
2021/03/03	88	12.78	20	12.83	12.90	68	129,956	0.05%
2021/03/02	30.5	13.16	12	13.18	12.65	18.5	129,753	0.01%
2021/02/26	744.4	13.34	3	13.40	13.20	741.4	129,022	0.57%	大買/鉅額交易
2021/02/25	229.2	13.74	516	13.92	13.70	-286.9	127,918	-0.22%	大買/大賣/鉅額交易
2021/02/24	386	13.45	569	13.68	13.40	-183	124,477	-0.15%	大買/大賣/鉅額交易
2021/02/23	112	13.19	87	13.42	13.40	25	121,039	0.02%	大買/
2021/02/22	22	13.15	437	13.30	13.25	-415	120,120	-0.35%	大賣/鉅額交易
2021/02/19	99	13.01	50	13.07	13.00	49	118,117	0.04%
2021/02/18	221	12.62	68	12.75	12.75	153	116,023	0.13%	大買/鉅額交易
2021/02/17	83	12.81	60	12.84	12.75	23	115,120	0.02%
2021/02/05	491	13.07	11	13.24	12.85	480	114,076	0.42%	大買/鉅額交易
2021/02/04	11	13.12	106	13.23	13.00	-95	113,295	-0.08%	大賣/
2021/02/03	255	12.60	303	12.94	13.05	-48	110,178	-0.04%	大買/大賣/
2021/02/02	25	12.42	3	12.35	12.40	22	106,475	0.02%
2021/02/01	0	0.00	6	12.31	12.30	-6	105,949	-0.01%
2021/01/29	12	12.15	17	12.22	12.10	-5	107,088	0.00%
2021/01/28	10	11.80	6	11.71	11.85	4	106,842	0.00%
2021/01/27	10	12.14	39	12.18	12.10	-29	107,419	-0.03%
2021/01/26	3	12.52	4	12.80	12.45	-1	107,066	0.00%
2021/01/25	0	0.00	3	12.57	12.60	-3	105,774	0.00%
2021/01/22	0	0.00	12.1	12.21	12.40	-12.1	105,871	-0.01%
2021/01/21	12	12.22	15	12.47	12.20	-3	107,119	0.00%
2021/01/20	44	12.51	20	12.15	11.95	24	107,216	0.02%
2021/01/19	6	12.51	16	12.49	12.40	-10	108,780	-0.01%
2021/01/18	46	12.17	10	12.05	12.10	36	112,161	0.03%
2021/01/15	61	12.37	3	12.40	12.35	58	111,455	0.05%
2021/01/14	5	12.77	13	12.70	12.70	-8	110,046	-0.01%
2021/01/13	30	12.72	15	12.84	12.60	15	109,478	0.01%
2021/01/12	57	12.49	7	12.29	12.10	50	106,865	0.05%
2021/01/11	30	12.45	7	12.31	12.35	23	105,194	0.02%
2021/01/08	1	11.75	1	11.80	11.95	0	104,587	0.00%
2021/01/07	11	12.12	0.2	12.00	12.05	10.8	104,360	0.01%
2021/01/06	28	11.92	2.1	11.90	11.80	26	104,398	0.02%
2021/01/05	6	12.30	6	12.06	12.15	0	103,615	0.00%
2021/01/04	4	12.40	0	0.00	12.35	4	103,539	0.00%
2020/12/31	1	12.20	132.6	12.49	12.30	-131.6	103,244	-0.13%	大賣/鉅額交易
2020/12/30	158	12.89	12	12.80	12.80	146	102,074	0.14%	大買/鉅額交易
2020/12/29	86	13.34	13	13.30	13.25	73	101,536	0.07%
2020/12/28	1	12.95	123	13.14	13.15	-122	100,354	-0.12%	大賣/鉅額交易
2020/12/25	58.4	12.93	10	12.89	12.80	48.4	98,475	0.05%
2020/12/24	3	12.57	27	12.70	12.60	-24	97,383	-0.02%
2020/12/23	39	12.32	2	12.55	12.35	37	96,554	0.04%
2020/12/22	9.7	12.72	4	12.56	12.35	5.7	96,480	0.01%
2020/12/21	5	12.40	50	12.47	12.55	-45	95,975	-0.05%
2020/12/18	10	12.80	17	12.78	12.60	-7	94,785	-0.01%
2020/12/17	6	12.88	15	12.95	12.95	-9	94,170	-0.01%
2020/12/16	14	12.83	13	12.83	12.85	1	93,799	0.00%
2020/12/15	48	13.16	7.1	13.07	12.65	40.9	92,965	0.04%
2020/12/14	30	13.39	63	13.46	13.20	-33	91,334	-0.04%
2020/12/11	40	13.30	51	13.08	12.95	-11	88,457	-0.01%
2020/12/10	89	13.39	50	13.32	13.25	39	86,829	0.04%
2020/12/09	17	12.99	32.2	13.09	13.20	-15.2	84,724	-0.02%
2020/12/08	18	12.79	13.7	12.87	12.80	4.3	87,771	0.00%
2020/12/07	375	13.49	318	13.30	12.60	57	89,206	0.06%	大買/大賣/
2020/12/04	59	12.34	100	12.09	12.50	-41	83,370	-0.05%
2020/12/03	47	11.64	23	11.57	11.45	24	77,395	0.03%
2020/12/02	30	11.27	105	11.38	11.50	-75	75,026	-0.10%	大賣/
2020/12/01	49	10.76	19	10.55	10.80	30	73,886	0.04%
2020/11/30	27	10.09	23.1	10.09	10.05	4	72,835	0.01%
2020/11/27	10	9.82	1	9.96	9.83	9	70,966	0.01%
2020/11/26	20	9.74	42	9.71	9.74	-22	70,438	-0.03%
2020/11/25	11	9.64	11	9.57	9.63	0	70,341	0.00%
2020/11/24	70	9.55	80	9.57	9.54	-10	70,215	-0.01%
2020/11/20	5	9.42	24	9.36	9.38	-19	72,252	-0.03%
2020/11/18	0	0.00	2	9.39	9.36	-2	73,179	0.00%
2020/11/17	11	9.28	9	9.28	9.30	2	73,967	0.00%
2020/11/13	5	9.23	6	9.35	9.37	-1	76,720	0.00%
2020/11/12	3	9.27	4	9.34	9.22	-1	77,574	0.00%
2020/11/11	7	9.38	0	0.00	9.36	7	78,530	0.01%
2020/11/09	5	9.59	0	0.00	9.59	5	79,424	0.01%
2020/11/06	48	9.67	62	9.82	9.52	-14	79,035	-0.02%
2020/11/05	60	9.61	10	9.65	9.60	50	77,032	0.06%
2020/11/04	12	9.53	11	9.52	9.49	1	76,316	0.00%
2020/11/03	6	9.36	0	0.00	9.40	6	75,541	0.01%
2020/10/30	15	9.31	9	9.19	9.15	6	78,505	0.01%
2020/10/29	18	9.40	14	9.45	9.51	4	79,248	0.01%
2020/10/28	11	9.47	36	9.49	9.40	-25	77,512	-0.03%
2020/10/27	42	9.68	8	9.82	9.65	34	76,397	0.04%
2020/10/26	32	9.89	24.3	9.90	10.15	7.7	73,390	0.01%
2020/10/23	0	0.00	11	9.25	9.28	-11	68,808	-0.02%
2020/10/22	0	0.00	1	9.13	9.11	-1	68,779	0.00%
2020/10/21	10	9.24	0	0.00	9.10	10	69,125	0.01%
2020/10/20	5	9.08	2	9.10	9.07	3	69,427	0.00%
2020/10/19	0	0.00	2	9.04	9.09	-2	71,893	0.00%
2020/10/16	0	0.00	5	9.12	8.98	-5	73,994	-0.01%
2020/10/15	2	9.10	2	9.15	9.11	0	74,709	0.00%
2020/10/14	13	9.20	107	9.18	9.11	-94	74,511	-0.13%	大賣/
2020/10/13	5	9.05	20	9.10	9.10	-15	73,837	-0.02%
2020/10/12	10	9.02	10	9.08	9.01	0	73,373	0.00%
2020/10/08	10	9.03	5	9.02	9.00	5	72,880	0.01%
2020/10/07	5	8.93	0	0.00	9.02	5	72,659	0.01%
2020/10/06	6	8.78	13	8.92	9.02	-7	72,111	-0.01%
2020/10/05	5	8.74	9	8.95	8.75	-4	71,536	-0.01%
2020/09/30	6	8.31	5	8.45	8.48	1	70,465	0.00%
2020/09/25	0	0.00	31	8.52	8.13	-31	70,769	-0.04%
2020/09/24	22	8.60	26	8.41	8.40	-4	70,084	-0.01%
2020/09/23	3	8.91	70	8.98	8.90	-67	69,144	-0.10%
2020/09/22	70	9.05	30	9.02	9.01	40	68,795	0.06%
2020/09/21	3	9.09	2	9.02	9.02	1	68,398	0.00%
2020/09/17	0	0.00	4.2	9.05	9.04	-4.2	67,579	-0.01%
2020/09/16	137	8.92	0	0.00	8.89	137	67,249	0.20%	大買/鉅額交易
2020/09/15	0	0.00	2	9.14	9.05	-2	66,450	0.00%
2020/09/14	48	9.22	18.1	9.17	9.16	29.9	65,823	0.05%
2020/09/11	16.4	9.69	159	9.72	9.37	-142.6	64,872	-0.22%	大賣/鉅額交易
2020/09/10	757	9.67	635	9.67	9.69	122	59,009	0.21%	大買/大賣/鉅額交易
2020/09/09	5	8.61	20	8.72	8.81	-15	55,050	-0.03%
2020/09/08	15	8.74	10	8.73	8.73	5	54,109	0.01%
2020/09/07	1	8.65	1	8.68	8.62	0	53,593	0.00%
2020/09/04	39	8.76	9	8.75	8.75	30	53,054	0.06%
2020/09/03	29	8.73	102	8.71	8.95	-73	50,714	-0.14%	大賣/
2020/09/02	2	8.20	2	8.30	8.26	0	47,165	0.00%
2020/09/01	6	8.07	25	8.21	8.22	-19	47,060	-0.04%
2020/08/31	0	0.00	5	8.16	8.04	-5	46,996	-0.01%
2020/08/28	40	8.06	5	8.09	8.06	35	46,982	0.07%
2020/08/27	18	8.18	10	8.30	8.20	8	47,495	0.02%
2020/08/26	3	7.92	36	7.93	7.95	-33	44,841	-0.07%
2020/08/25	64	8.10	14.3	8.02	7.92	49.7	44,419	0.11%
2020/08/24	16	7.91	4	7.87	7.83	12	43,148	0.03%
2020/08/21	8	7.94	3	7.91	7.86	5	42,790	0.01%
2020/08/20	9	8.04	73	8.06	7.89	-64	41,796	-0.15%
2020/08/19	40	8.38	45	8.40	8.43	-5	40,109	-0.01%
2020/08/18	4	8.25	23	8.37	8.20	-19	38,429	-0.05%
2020/08/17	84	8.31	74	8.29	8.20	10	37,205	0.03%
2020/08/14	61	7.84	75	8.09	8.30	-14	35,660	-0.04%
2020/08/13	2	7.66	2	7.76	7.65	0	33,352	0.00%
2020/08/12	8	7.65	7	7.76	7.70	1	33,278	0.00%
2020/08/11	9	7.69	11	7.71	7.66	-2	33,033	-0.01%
2020/08/10	12	7.77	17	7.70	7.71	-5	32,763	-0.02%
2020/08/07	36	7.80	15	7.72	7.72	21	32,445	0.06%
2020/08/06	16	8.01	15	8.02	8.00	1	31,654	0.00%
2020/08/05	40	7.92	166	7.80	8.01	-126	30,288	-0.42%	大賣/鉅額交易
2020/08/04	1,239	7.63	1,180	7.66	7.67	59	27,915	0.21%	大買/大賣/
2020/08/03	5	6.93	4	6.98	6.98	1	25,929	0.00%
2020/07/31	8	7.05	3	6.96	6.92	5	25,913	0.02%
2020/07/30	10	7.13	10	7.04	7.03	0	25,525	0.00%
2020/07/29	8	6.80	13	6.78	6.77	-5	25,209	-0.02%
2020/07/28	22	6.82	8	6.77	6.76	14	25,165	0.06%
2020/07/27	24	7.17	113	7.09	7.00	-89	24,787	-0.36%	大賣/
2020/07/23	31	7.79	852	7.67	7.62	-821	23,626	-3.47%	大賣/鉅額交易
2020/07/22	2,453	7.69	1,641	7.66	7.70	812	21,353	3.80%	大買/大賣/鉅額交易
2020/07/21	0	0.00	27.4	6.95	7.00	-27.4	19,001	-0.14%
2020/07/20	0	0.00	2	6.59	6.60	-2	17,841	-0.01%
2020/07/17	6	6.50	6	6.51	6.49	0	17,932	0.00%
2020/07/16	5	6.51	3	6.55	6.53	2	18,142	0.01%
2020/07/15	5	6.54	10	6.60	6.52	-5	18,305	-0.03%
2020/07/14	13	6.54	15	6.56	6.53	-2	20,709	-0.01%
2020/07/13	1	6.59	4	6.65	6.62	-3	20,849	-0.01%
2020/07/10	10	6.53	11	6.53	6.50	-1	20,971	0.00%
2020/07/09	4	6.69	8.2	6.68	6.67	-4.2	20,946	-0.02%
2020/07/08	9	6.74	0.6	6.69	6.73	8.4	21,034	0.04%
2020/07/07	10	6.67	16	6.68	6.66	-6	21,059	-0.03%
2020/07/06	16	6.75	20	6.75	6.68	-4	21,020	-0.02%
2020/07/03	12	6.50	10	6.50	6.49	2	20,533	0.01%
2020/07/02	3	6.49	6	6.57	6.55	-3	20,708	-0.01%
2020/07/01	6	6.50	4	6.49	6.48	2	21,032	0.01%
2020/06/30	4	6.52	4	6.48	6.48	0	21,772	0.00%
2020/06/29	0	0.00	6	6.52	6.55	-6	21,766	-0.03%
2020/06/24	10	6.61	0	0.00	6.61	10	21,797	0.05%
2020/06/23	9	6.62	0	0.00	6.61	9	21,947	0.04%
2020/06/22	1	6.51	0	0.00	6.52	1	21,870	0.00%
2020/06/19	2	6.65	13	6.66	6.55	-11	22,019	-0.05%
2020/06/18	11	6.63	1	6.62	6.61	10	21,905	0.05%
2020/06/17	5	6.39	5	6.50	6.50	0	21,679	0.00%
2020/06/16	0	0.00	1	6.38	6.39	-1	21,828	0.00%
2020/06/15	2	6.28	16	6.34	6.25	-14	22,250	-0.06%
2020/06/12	6	6.29	3	6.33	6.33	3	22,344	0.01%
2020/06/11	3	6.46	0	0.00	6.41	3	22,477	0.01%
2020/06/10	13	6.63	7	6.63	6.60	6	22,375	0.03%
2020/06/09	15	6.53	73	6.51	6.50	-58	22,356	-0.26%
2020/06/08	11	6.55	8	6.56	6.51	3	22,518	0.01%
2020/06/05	10	6.40	7.9	6.42	6.44	2.1	22,099	0.01%
2020/06/04	74	6.46	31	6.33	6.29	43	21,715	0.20%
2020/06/03	50	6.33	32	6.43	6.44	18	21,271	0.08%
2020/05/29	4	5.92	4	5.96	5.90	0	20,127	0.00%
2020/05/28	11	6.06	6	6.01	5.94	5	20,476	0.02%
2020/05/27	3	5.98	3	6.00	5.98	0	20,655	0.00%
2020/05/26	1	5.94	1	5.95	5.95	0	20,958	0.00%
2020/05/25	3	5.90	13	5.86	5.87	-10	21,087	-0.05%
2020/05/22	5	5.98	5	5.94	5.94	0	21,169	0.00%
2020/05/21	2	6.03	2	6.03	6.01	0	21,345	0.00%
2020/05/20	5	6.06	5	6.01	6.00	0	21,384	0.00%
2020/05/19	4	6.01	4	6.04	6.02	0	21,398	0.00%
2020/05/18	3	5.98	3	5.96	5.93	0	21,415	0.00%
2020/05/15	10	6.00	10	6.02	6.00	0	21,490	0.00%
2020/05/13	13	6.15	24	6.16	6.17	-11	21,788	-0.05%
2020/05/12	12	6.29	12	6.26	6.24	0	21,921	0.00%
2020/05/11	12	6.33	12	6.31	6.30	0	21,887	0.00%
2020/05/08	13	6.32	10	6.32	6.29	3	21,617	0.01%
2020/05/07	3.8	6.22	8	6.25	6.28	-4.2	21,867	-0.02%
2020/05/06	15	6.18	4	6.20	6.17	11	21,963	0.05%
2020/04/30	3	6.31	20	6.34	6.32	-17	22,841	-0.07%
2020/04/29	1	6.24	1	6.31	6.26	0	23,607	0.00%
2020/04/28	15	6.22	5	6.20	6.20	10	24,198	0.04%
2020/04/27	4	6.21	9	6.26	6.24	-5	25,148	-0.02%
2020/04/23	6	6.11	6	6.09	6.09	0	27,048	0.00%
2020/04/22	16	6.00	26	6.00	6.08	-10	27,149	-0.04%
2020/04/21	7	6.13	0	0.00	6.02	7	27,247	0.03%
2020/04/20	7	6.13	7	6.16	6.13	0	27,460	0.00%
2020/04/17	28	6.35	7	6.22	6.20	21	28,226	0.07%
2020/04/16	0	0.00	12	6.19	6.21	-12	25,867	-0.05%
2020/04/15	2	6.15	2	6.21	6.28	0	25,942	0.00%
2020/04/14	2	6.07	2	6.10	6.12	0	26,088	0.00%
2020/04/13	1	5.94	1	6.07	5.98	0	26,223	0.00%
2020/04/10	5	5.89	14	5.89	5.92	-9	26,495	-0.03%
2020/04/09	7	5.85	9	5.85	5.81	-2	26,787	-0.01%
2020/04/08	5	5.76	3	5.78	5.80	2	26,770	0.01%
2020/04/07	10	5.75	5	5.78	5.67	5	26,755	0.02%
2020/04/06	13	5.75	8	5.77	5.64	5	26,630	0.02%
2020/04/01	43	5.54	2	5.60	5.68	41	26,499	0.15%
2020/03/30	1	5.21	1	5.23	5.23	0	26,992	0.00%
2020/03/27	0	0.00	5	5.46	5.31	-5	27,042	-0.02%
2020/03/26	9	5.23	4	5.24	5.26	5	27,026	0.02%
2020/03/25	5	5.17	6	5.22	5.25	-1	27,403	0.00%
2020/03/24	3	4.99	3.3	4.99	4.94	-0.3	28,221	0.00%
2020/03/23	2	4.80	2	4.89	4.86	0	28,658	0.00%
2020/03/20	2	5.10	1	5.11	5.10	1	29,560	0.00%
2020/03/19	30	4.73	20	4.86	4.66	10	30,898	0.03%
2020/03/17	10	5.13	17	5.31	5.29	-7	32,560	-0.02%
2020/03/16	17	5.70	15	5.52	5.49	2	33,784	0.01%
2020/03/13	0	0.00	5	5.51	5.86	-5	36,065	-0.01%
2020/03/12	6	6.37	6	6.11	6.06	0	37,130	0.00%
2020/03/11	60	6.92	2	6.90	6.68	58	36,712	0.16%
2020/03/10	1	6.55	1	6.72	6.88	0	36,595	0.00%
2020/03/06	13	6.95	0	0.00	6.98	13	36,555	0.04%
2020/03/04	0	0.00	12	7.00	7.03	-12	37,764	-0.03%
2020/03/03	1	7.04	0	0.00	6.94	1	37,815	0.00%
2020/03/02	4	6.43	6	6.57	6.72	-2	38,050	-0.01%
2020/02/27	17	6.73	13	6.63	6.59	4	37,861	0.01%
2020/02/26	4	6.91	12	6.94	6.88	-8	37,698	-0.02%
2020/02/25	21	6.96	1	6.97	6.97	20	37,531	0.05%
2020/02/24	3	7.02	2	7.05	7.02	1	37,438	0.00%
2020/02/21	2	7.13	4	7.14	7.10	-2	37,189	-0.01%
2020/02/20	2	7.19	0	0.00	7.15	2	37,152	0.01%
2020/02/19	1	7.18	1	7.21	7.20	0	37,098	0.00%
2020/02/18	2.1	7.11	2	7.18	7.15	0.1	37,130	0.00%
2020/02/17	6	7.06	6	7.06	7.05	0	37,072	0.00%
2020/02/14	8	7.25	108	7.21	7.20	-100	36,933	-0.27%	大賣/
2020/02/13	15	7.41	15	7.34	7.31	0	36,743	0.00%
2020/02/12	1	7.50	1	7.48	7.48	0	36,705	0.00%
2020/02/11	1	7.49	1.4	7.48	7.48	-0.4	36,739	0.00%
2020/02/10	2	7.52	2	7.54	7.50	0	36,769	0.00%
2020/02/07	5	7.61	5	7.60	7.51	0	36,677	0.00%
2020/02/06	1	7.63	1	7.64	7.69	0	36,776	0.00%
2020/02/05	28	7.65	7	7.67	7.59	21	37,075	0.06%
2020/02/04	14	7.69	4	7.70	7.64	10	36,723	0.03%
2020/02/03	123	7.54	138	7.07	7.62	-15	36,309	-0.04%	大買/大賣/
2020/01/31	9	7.51	12	7.53	7.50	-3	35,306	-0.01%
2020/01/30	25	7.74	3	7.55	7.55	22	34,571	0.06%
2020/01/20	265	8.47	142	8.39	8.38	123	33,423	0.37%	大買/大賣/鉅額交易
2020/01/17	0	0.00	12	8.18	8.18	-12	31,390	-0.04%
2020/01/16	0	0.00	2	8.12	8.11	-2	31,126	-0.01%
2020/01/15	1	8.06	30	8.13	8.11	-29	31,064	-0.09%
2020/01/14	1	8.16	0	0.00	8.12	1	30,873	0.00%
2020/01/13	10	8.08	24	8.15	8.14	-14	30,454	-0.05%
2020/01/10	3	7.86	1	7.84	7.85	2	29,976	0.01%
2020/01/09	7	7.85	12	7.83	7.77	-5	29,873	-0.02%
2020/01/08	3	7.74	3	7.79	7.81	0	29,742	0.00%
2020/01/07	3	7.83	3	7.85	7.84	0	29,419	0.00%
2020/01/06	4	7.92	117	7.83	7.80	-113	29,317	-0.39%	大賣/鉅額交易
2020/01/03	1	7.88	91	7.91	8.01	-90	29,171	-0.31%
2020/01/02	0	0.00	2	8.11	8.09	-2	28,748	-0.01%
2019/12/31	2	8.13	0	0.00	8.09	2	28,571	0.01%
2019/12/30	1	8.09	6	8.07	8.09	-5	28,388	-0.02%
2019/12/27	10	8.13	20	8.11	8.09	-10	28,294	-0.04%
2019/12/26	3	8.09	3	8.08	8.06	0	28,025	0.00%
2019/12/25	194	8.19	27	8.14	8.09	167	27,904	0.60%	大買/鉅額交易
2019/12/24	2	7.96	1	7.97	7.95	1	27,107	0.00%
2019/12/23	1	8.00	115	7.97	7.96	-114	27,090	-0.42%	大賣/鉅額交易
2019/12/20	3	7.90	23	7.93	7.95	-20	27,025	-0.07%
2019/12/19	18	7.95	17	7.91	7.85	1	26,617	0.00%
2019/12/18	131	8.11	30	8.12	8.10	101	25,626	0.39%	大買/鉅額交易
2019/12/17	13	8.11	7	8.10	8.07	6	25,955	0.02%
2019/12/16	171	8.14	116	8.22	8.21	55	25,081	0.22%	大買/大賣/
2019/12/13	33	7.82	8	7.84	7.97	25	23,446	0.11%
2019/12/12	9	7.65	15	7.68	7.69	-6	21,940	-0.03%
2019/12/11	32	7.67	2	7.66	7.67	30	21,286	0.14%
2019/12/10	126	7.59	275.5	7.60	7.61	-149.5	19,895	-0.75%	大買/大賣/鉅額交易
2019/12/09	129	7.02	51	6.95	7.00	78	17,308	0.45%	大買/
2019/12/06	5	6.73	5	6.76	6.74	0	16,008	0.00%
2019/12/05	12	6.72	2	6.73	6.71	10	15,974	0.06%
2019/12/04	4	6.68	12	6.72	6.76	-8	16,171	-0.05%
2019/12/03	16	6.68	6	6.71	6.73	10	16,323	0.06%
2019/12/02	24	6.88	38	6.82	6.75	-14	16,617	-0.08%
2019/11/29	21	6.84	13	6.78	6.87	8	16,172	0.05%
2019/11/28	9	6.69	6.1	6.70	6.71	3	15,527	0.02%
2019/11/27	66	6.71	8	6.68	6.69	58	15,853	0.37%
2019/11/26	3	6.58	1	6.52	6.52	2	15,658	0.01%
2019/11/25	0	0.00	2	6.56	6.56	-2	15,643	-0.01%
2019/11/22	4	6.43	6	6.46	6.44	-2	15,897	-0.01%
2019/11/21	5	6.42	10	6.42	6.42	-5	17,061	-0.03%
2019/11/20	3.2	6.48	1	6.47	6.47	2.2	17,460	0.01%
2019/11/19	3	6.47	1	6.47	6.47	2	17,520	0.01%
2019/11/18	1	6.45	1	6.48	6.48	0	17,621	0.00%
2019/11/13	16	6.41	6	6.39	6.39	10	18,322	0.05%
2019/11/12	3	6.48	3	6.46	6.46	0	18,273	0.00%
2019/11/11	16	6.52	12	6.47	6.47	4	18,280	0.02%
2019/11/08	2	6.71	2	6.70	6.67	0	18,110	0.00%
2019/11/06	7	6.67	7	6.71	6.74	0	18,870	0.00%
2019/11/05	1	6.73	13	6.78	6.73	-12	18,706	-0.06%
2019/11/04	16	6.75	12	6.73	6.73	4	18,606	0.02%
2019/11/01	1.4	6.48	1	6.54	6.50	0.4	18,372	0.00%
2019/10/31	11	6.49	11	6.48	6.48	0	18,537	0.00%
2019/10/30	5	6.55	3	6.56	6.54	2	18,554	0.01%
2019/10/29	4	6.55	6.5	6.58	6.54	-2.5	18,676	-0.01%
2019/10/28	3	6.58	6	6.56	6.54	-3	18,937	-0.02%
2019/10/25	3	6.58	3	6.56	6.56	0	19,303	0.00%
2019/10/24	4	6.57	4	6.59	6.59	0	19,556	0.00%
2019/10/23	4	6.60	12	6.62	6.57	-8	19,625	-0.04%
2019/10/22	0	0.00	14	6.67	6.68	-14	19,620	-0.07%
2019/10/21	2	6.58	2	6.61	6.63	0	19,523	0.00%
2019/10/18	10	6.51	7	6.61	6.63	3	19,439	0.02%
2019/10/17	1	6.53	1	6.53	6.54	0	18,999	0.00%
2019/10/16	2	6.52	0	0.00	6.52	2	19,131	0.01%
2019/10/15	30	6.53	12	6.50	6.46	18	19,542	0.09%
2019/10/09	15	6.58	5	6.58	6.50	10	19,373	0.05%
2019/10/08	3	6.45	3	6.41	6.41	0	19,070	0.00%
2019/10/07	4	6.48	4	6.46	6.46	0	19,238	0.00%
2019/10/04	3	6.44	3	6.45	6.48	0	19,232	0.00%
2019/10/03	3.3	6.35	4	6.39	6.42	-0.8	19,183	0.00%
2019/10/02	2.2	6.39	1	6.39	6.39	1.2	19,195	0.01%
2019/10/01	3	6.42	3	6.46	6.45	0	19,429	0.00%
2019/09/27	3	6.55	3	6.40	6.40	0	19,316	0.00%
2019/09/26	2.1	6.70	0	0.00	6.65	2.1	19,035	0.01%
2019/09/25	4	6.73	33	6.69	6.69	-29	19,030	-0.15%
2019/09/24	6	6.83	2	6.81	6.81	4	18,963	0.02%
2019/09/23	0	0.00	4	6.88	6.87	-4	18,918	-0.02%
2019/09/20	14	6.97	11	6.98	6.93	3	18,837	0.02%
2019/09/19	9	6.76	10	6.74	6.76	-1	17,876	-0.01%
2019/09/18	1	6.85	21	6.82	6.82	-20	18,329	-0.11%
2019/09/17	0	0.00	2	6.87	6.85	-2	19,106	-0.01%
2019/09/16	1	6.88	4	6.90	6.90	-3	19,678	-0.02%
2019/09/12	1	6.91	46	6.86	6.87	-45	19,583	-0.23%
2019/09/11	2	6.82	63	6.86	6.86	-61	19,568	-0.31%
2019/09/10	17	6.78	25	6.77	6.80	-8	19,464	-0.04%
2019/09/09	12	6.94	2	6.87	6.87	10	19,204	0.05%
2019/09/06	2	6.88	23	6.91	6.92	-21	19,110	-0.11%
2019/09/05	0	0.00	16	6.87	6.84	-16	18,892	-0.08%
2019/09/04	5	6.92	2	6.89	6.87	3	18,593	0.02%
2019/09/03	6	6.69	5	6.72	6.70	1	18,201	0.01%
2019/09/02	10	6.73	2	6.74	6.73	8	18,129	0.04%
2019/08/30	21	6.71	8	6.72	6.70	13	18,010	0.07%
2019/08/29	3	6.62	0	0.00	6.64	3	17,498	0.02%
2019/08/28	1	6.47	1	6.54	6.47	0	17,109	0.00%
2019/08/27	39	6.49	4	6.47	6.47	35	17,008	0.21%
2019/08/26	38	6.65	91	6.55	6.63	-53	16,624	-0.32%
2019/08/23	0	0.00	15	6.35	6.34	-15	15,532	-0.10%
2019/08/22	0.1	6.14	6	6.14	6.14	-5.9	15,156	-0.04%
2019/08/20	4	6.22	4	6.23	6.14	0	15,103	0.00%
2019/08/19	5	6.20	15	6.24	6.22	-10	15,039	-0.07%
2019/08/16	16	6.12	0	0.00	6.08	16	14,795	0.11%
2019/08/14	2	6.04	6	6.01	5.98	-4	14,555	-0.03%
2019/08/13	9	6.01	10	6.02	6.01	-1	14,566	-0.01%
2019/08/12	39	6.11	5	6.09	6.08	34	14,659	0.23%
2019/08/08	399	6.33	358	6.31	6.32	41	14,633	0.28%	大買/大賣/
2019/08/07	3	5.90	0	0.00	5.77	3	13,978	0.02%
2019/08/06	15	5.75	13	5.88	5.87	2	14,341	0.01%
2019/08/05	29	6.03	18	5.99	5.99	11	14,338	0.08%
2019/08/02	13	6.37	9	6.31	6.31	4	14,207	0.03%
2019/08/01	15	6.56	7	6.58	6.54	8	14,196	0.06%
2019/07/31	21	6.58	19	6.64	6.64	2	14,184	0.01%
2019/07/30	6	6.64	4	6.62	6.61	2	14,176	0.01%
2019/07/29	4	6.85	3	6.95	6.95	1	14,538	0.01%
2019/07/26	12	6.80	10	6.81	6.80	2	14,257	0.01%
2019/07/24	7	6.97	2	6.96	6.96	5	14,087	0.04%
2019/07/23	6	6.94	0	0.00	6.92	6	14,179	0.04%
2019/07/22	0	0.00	4	6.93	6.90	-4	14,373	-0.03%
2019/07/18	14	6.91	4	6.90	6.88	10	15,365	0.07%
2019/07/17	10	7.08	27	7.06	7.06	-17	15,473	-0.11%
2019/07/16	0	0.00	10	6.85	6.86	-10	15,240	-0.07%
2019/07/15	0	0.00	4	6.80	6.79	-4	15,370	-0.03%
2019/07/12	0	0.00	2	6.84	6.83	-2	16,124	-0.01%
2019/07/11	0	0.00	2	6.82	6.90	-2	16,874	-0.01%
2019/07/10	1	6.73	0	0.00	6.73	1	18,928	0.01%
2019/07/08	1	6.77	3	6.86	6.76	-2	21,471	-0.01%
2019/07/05	23	6.80	8	6.80	6.80	15	21,866	0.07%
2019/07/04	0	0.00	5	6.65	6.67	-5	22,271	-0.02%
2019/07/03	1	6.62	2	6.65	6.65	-1	23,432	0.00%
2019/07/02	6	6.61	2	6.63	6.62	4	23,905	0.02%
2019/07/01	3	6.66	4	6.67	6.65	-1	24,321	0.00%
2019/06/28	6	6.61	2	6.61	6.60	4	24,220	0.02%
2019/06/27	2	6.60	7	6.64	6.65	-5	24,175	-0.02%
2019/06/26	2	6.56	4	6.57	6.58	-2	24,048	-0.01%
2019/06/25	5	6.53	3	6.65	6.52	2	24,253	0.01%
2019/06/24	24	6.60	11	6.56	6.56	13	23,653	0.05%
2019/06/21	7	6.74	4	6.73	6.69	3	22,892	0.01%
2019/06/20	2	6.77	6	6.79	6.78	-4	22,248	-0.02%
2019/06/19	7	6.73	6	6.76	6.75	1	22,239	0.00%
2019/06/18	7.7	6.70	5	6.69	6.69	2.7	22,123	0.01%
2019/06/17	4	6.74	2	6.71	6.71	2	22,057	0.01%
2019/06/14	3	6.79	2	6.79	6.79	1	22,010	0.00%
2019/06/13	6	6.82	27	6.80	6.79	-21	21,975	-0.10%
2019/06/11	5	6.86	105	6.88	6.87	-100	21,971	-0.46%	大賣/
2019/06/10	18	6.87	0	0.00	6.83	18	21,886	0.08%
2019/06/06	17	6.88	20	6.93	6.88	-3	21,855	-0.01%
2019/06/05	10	6.99	14	7.04	6.91	-4	21,802	-0.02%
2019/06/04	12	6.97	16	7.01	6.97	-4	21,758	-0.02%
2019/06/03	74	6.90	66	6.89	6.90	8	21,823	0.04%
2019/05/31	5	6.97	69	6.96	6.96	-64	21,860	-0.29%
2019/05/30	10	6.86	12	6.88	6.90	-2	21,795	-0.01%
2019/05/29	17	6.80	32	6.75	6.82	-15	21,741	-0.07%
2019/05/28	62	6.83	0	0.00	6.70	62	21,749	0.29%
2019/05/27	5	6.85	0	0.00	6.81	5	21,716	0.02%
2019/05/24	61	6.90	64	6.87	6.89	-3	21,798	-0.01%
2019/05/23	7	6.80	54	6.82	6.78	-47	21,665	-0.22%
2019/05/22	24	6.92	24	6.88	6.89	0	21,596	0.00%
2019/05/21	5	6.85	6	6.86	6.87	-1	21,603	0.00%
2019/05/20	9	6.89	9	6.86	6.82	0	21,421	0.00%
2019/05/17	27	6.97	4	6.90	6.86	23	21,277	0.11%
2019/05/16	31	6.98	2	6.90	6.90	29	21,168	0.14%
2019/05/15	26	7.13	24	7.19	7.08	2	20,990	0.01%
2019/05/14	43	7.06	20	7.10	7.07	23	20,775	0.11%
2019/05/13	21	6.93	33	6.97	6.89	-12	20,399	-0.06%
2019/05/10	26	7.08	16	7.15	7.06	10	20,230	0.05%
2019/05/09	51	7.07	51	7.09	7.06	0	20,315	0.00%
2019/05/08	19	7.18	34	7.21	7.24	-15	20,130	-0.07%
2019/05/07	26	7.40	42	7.43	7.37	-16	20,084	-0.08%
2019/05/06	44	7.48	7	7.42	7.33	37	20,029	0.18%
2019/05/03	25	7.96	25	7.92	7.89	0	19,421	0.00%
2019/05/02	45	8.04	0	0.00	7.95	45	19,321	0.23%
2019/04/30	2	7.95	2	7.98	7.99	0	19,213	0.00%
2019/04/29	22	8.02	21	8.12	7.94	1	19,116	0.01%
2019/04/26	62	8.06	38	8.12	8.03	24	18,914	0.13%
2019/04/25	30	8.18	94	8.19	8.17	-64	18,673	-0.34%
2019/04/24	105	8.17	101	8.21	8.10	4	18,141	0.02%	大買/大賣/
2019/04/23	28	8.01	24	8.01	8.07	4	17,628	0.02%
2019/04/22	48	8.16	31	8.28	8.11	17	17,296	0.10%
2019/04/19	26	8.13	47	8.15	8.22	-21	16,989	-0.12%
2019/04/18	72	8.17	50	8.21	8.08	22	16,761	0.13%
2019/04/17	9	8.36	18	8.40	8.36	-9	16,042	-0.06%
2019/04/16	91	8.48	706	8.31	8.22	-615	15,284	-4.02%	大賣/鉅額交易
2019/04/15	705	8.29	133	8.22	8.30	572	13,253	4.32%	大買/大賣/鉅額交易
2019/04/12	43	7.49	37	7.35	7.55	6	11,916	0.05%
2019/04/11	12	7.24	9	7.23	7.18	3	10,861	0.03%
2019/04/10	38	7.23	15	7.07	7.25	23	10,400	0.22%
2019/04/09	43	7.20	4	7.19	7.19	39	9,776	0.40%
2019/04/08	45	6.81	25	6.96	6.98	20	8,706	0.23%
2019/04/03	8	6.66	9	6.65	6.63	-1	8,321	-0.01%
2019/04/02	2	6.78	1	6.77	6.77	1	8,031	0.01%
2019/04/01	0	0.00	6	6.80	6.80	-6	8,208	-0.07%
2019/03/28	3	6.71	8	6.76	6.77	-5	8,454	-0.06%
2019/03/26	2	7.05	0	0.00	6.99	2	8,348	0.02%
2019/03/19	28	6.95	0	0.00	6.92	28	8,461	0.33%
2019/03/14	2	6.92	1	6.89	6.86	1	8,593	0.01%
2019/03/12	0	0.00	3	7.09	7.07	-3	8,664	-0.03%
2019/03/07	5	7.11	0.5	7.05	7.10	4.5	9,001	0.05%
2019/03/05	1	7.02	1	7.03	7.03	0	9,080	0.00%
2019/02/21	2	6.95	7	6.97	6.94	-5	9,283	-0.05%
2019/02/20	2	6.84	0	0.00	6.90	2	9,222	0.02%
2019/02/19	0	0.00	22	6.75	6.76	-22	9,192	-0.24%
2019/02/18	31	6.77	1	6.78	6.76	30	9,273	0.32%
2019/02/15	4	6.71	2	6.71	6.71	2	9,337	0.02%
2019/02/12	1	6.72	11	6.74	6.76	-10	9,323	-0.11%
2019/02/11	2	6.84	0	0.00	6.81	2	9,395	0.02%
2019/01/30	6	6.88	5	6.87	6.85	1	9,401	0.01%
2019/01/24	10	7.17	0	0.00	7.06	10	9,162	0.11%
2019/01/22	0	0.00	5	7.02	7.04	-5	9,194	-0.05%
2019/01/18	3	7.04	3	7.03	7.04	0	9,415	0.00%
2019/01/15	3	6.93	0	0.00	6.96	3	10,047	0.03%
2019/01/14	30	6.80	30	6.79	6.79	0	10,099	0.00%
2019/01/11	0.1	6.84	0	0.00	6.89	0.1	10,232	0.00%
2019/01/08	7.1	6.99	7	6.95	6.95	0.1	10,281	0.00%
2019/01/07	0	0.00	5	7.19	7.09	-5	10,323	-0.05%
2019/01/04	0	0.00	3	7.05	7.09	-3	10,436	-0.03%
2019/01/03	1	7.08	5	6.97	7.05	-4	10,897	-0.04%
2019/01/02	5	6.99	5	6.97	6.97	0	10,887	0.00%
2018/12/28	5	6.99	11	6.94	7.04	-6	10,969	-0.05%
2018/12/27	10	6.87	10	6.89	6.89	0	11,033	0.00%
2018/12/26	0	0.00	7	6.71	6.70	-7	11,062	-0.06%
2018/12/25	10	6.55	16	6.48	6.48	-6	11,364	-0.05%
2018/12/24	10.1	6.62	5	6.68	6.69	5.1	11,319	0.05%
2018/12/22	2	6.72	2	6.74	6.73	0	11,196	0.00%
2018/12/21	16	6.76	11	6.78	6.80	5	11,297	0.04%
2018/12/20	7	6.88	5	6.89	6.87	2	11,011	0.02%
2018/12/18	4	7.05	2	7.06	7.06	2	10,883	0.02%
2018/12/17	1	7.14	1	7.16	7.09	0	10,854	0.00%
2018/12/12	5	7.11	5	7.16	7.17	0	10,988	0.00%
2018/12/11	2	7.09	2	7.12	7.11	0	10,949	0.00%
2018/12/10	0	0.00	6	7.11	7.11	-6	10,934	-0.05%
2018/12/07	4	7.30	9	7.30	7.30	-5	10,875	-0.05%
2018/12/06	2	7.41	5.8	7.32	7.23	-3.8	10,995	-0.03%
2018/12/05	12	7.48	0	0.00	7.43	12	11,440	0.10%
2018/12/04	0	0.00	5	7.55	7.55	-5	11,794	-0.04%
2018/12/03	0.8	7.56	4	7.59	7.60	-3.2	11,877	-0.03%
2018/11/30	0	0.00	5	7.44	7.46	-5	11,793	-0.04%
2018/11/28	50	7.40	0	0.00	7.40	50	11,550	0.43%
2018/11/26	0	0.00	6	7.40	7.40	-6	11,374	-0.05%
2018/11/23	0	0.00	0.6	7.34	7.34	-0.6	11,474	-0.01%
2018/11/22	3	7.33	0.2	7.32	7.33	2.8	11,384	0.02%
2018/11/21	0.4	7.24	0	0.00	7.24	0.4	11,270	0.00%
2018/11/16	0.4	7.11	2	7.14	7.15	-1.6	11,202	-0.01%
2018/11/13	0.2	7.08	2	7.09	7.09	-1.8	11,245	-0.02%
2018/11/12	2	7.05	2	7.09	7.09	0	11,287	0.00%
2018/11/09	2	7.10	3	7.06	7.07	-1	11,447	-0.01%
2018/11/08	5	7.17	3	7.22	7.13	2	11,687	0.02%
2018/11/07	0	0.00	5	7.02	7.04	-5	11,643	-0.04%
2018/11/06	0	0.00	1	7.02	6.95	-1	11,855	-0.01%
2018/11/02	5.1	6.97	0	0.00	6.99	5.1	12,339	0.04%
2018/11/01	10	6.91	10	6.91	6.92	0	12,480	0.00%
2018/10/31	0.1	6.76	8	6.79	6.80	-7.9	12,840	-0.06%
2018/10/30	2	6.66	0	0.00	6.63	2	13,144	0.02%
2018/10/29	2	6.62	0	0.00	6.61	2	13,195	0.02%
2018/10/26	5.1	6.59	0	0.00	6.55	5.1	13,196	0.04%
2018/10/25	2	6.67	0	0.00	6.60	2	13,221	0.02%
2018/10/24	50.1	6.96	55	6.96	6.95	-4.9	13,173	-0.04%
2018/10/23	5	6.92	5	7.00	7.08	0	13,239	0.00%
2018/10/22	5	7.05	5	6.95	6.95	0	13,146	0.00%
2018/10/19	0.2	7.04	0	0.00	7.04	0.2	13,138	0.00%
2018/10/16	3	7.16	2	7.14	7.05	1	13,141	0.01%
2018/10/15	1	6.87	14	7.00	7.00	-13	13,152	-0.10%
2018/10/12	7	6.94	3	7.02	7.00	4	13,076	0.03%
2018/10/11	3	6.66	2	6.80	6.61	1	12,800	0.01%
2018/10/09	1	7.25	0	0.00	7.20	1	12,305	0.01%
2018/10/08	2	7.19	2	7.28	7.27	0	12,223	0.00%
2018/10/05	0	0.00	6	7.15	7.15	-6	12,104	-0.05%
2018/10/04	2.1	7.16	9	7.23	7.23	-6.9	11,939	-0.06%
2018/10/03	31.1	7.17	23	7.13	7.13	8.1	11,871	0.07%
2018/10/02	8	7.34	0	0.00	7.31	8	11,714	0.07%
2018/10/01	7.1	7.46	12	7.45	7.45	-4.9	12,016	-0.04%
2018/09/27	0	0.00	2	7.52	7.52	-2	12,216	-0.02%
2018/09/26	3	7.53	10	7.52	7.53	-7	12,454	-0.06%
2018/09/25	4	7.51	0	0.00	7.51	4	12,652	0.03%
2018/09/21	0.2	7.40	1	7.40	7.45	-0.8	12,756	-0.01%
2018/09/20	10	7.39	1	7.39	7.39	9	12,786	0.07%
2018/09/18	4	7.59	4	7.56	7.55	0	12,984	0.00%
2018/09/17	8	7.80	3	7.77	7.77	5	12,986	0.04%
2018/09/14	3	7.82	2	7.88	7.88	1	13,046	0.01%
2018/09/12	2	7.70	1	7.69	7.83	1	13,476	0.01%
2018/09/11	251	7.93	265	7.94	7.89	-14	13,576	-0.10%	大買/大賣/
2018/09/10	14	7.50	50	7.35	7.28	-36	13,606	-0.26%
2018/09/07	3.1	8.05	0	0.00	7.93	3.1	14,714	0.02%
2018/09/06	2	8.14	0	0.00	8.11	2	14,729	0.01%
2018/09/05	2	8.23	0	0.00	8.20	2	14,781	0.01%
2018/09/04	0	0.00	3	8.26	8.26	-3	14,923	-0.02%
2018/09/03	22	8.20	24	8.18	8.18	-2	15,074	-0.01%
2018/08/31	2	8.18	7	8.21	8.21	-5	15,494	-0.03%
2018/08/30	6	8.29	0	0.00	8.22	6	16,127	0.04%
2018/08/29	4	8.17	0	0.00	8.19	4	16,757	0.02%
2018/08/28	4	8.22	8	8.23	8.22	-4	17,185	-0.02%
2018/08/27	5	8.20	1	8.19	8.20	4	17,409	0.02%
2018/08/24	3	8.16	15	8.16	8.15	-12	17,525	-0.07%
2018/08/23	10	8.20	4	8.22	8.20	6	17,666	0.03%
2018/08/22	5	8.19	0	0.00	8.19	5	17,862	0.03%
2018/08/21	6	8.11	12	8.16	8.17	-6	18,129	-0.03%
2018/08/20	8	8.17	4	8.16	8.16	4	18,585	0.02%
2018/08/17	0.1	8.20	0	0.00	8.20	0.1	18,653	0.00%
2018/08/16	36	8.16	19	8.12	8.13	17	18,692	0.09%
2018/08/15	12	8.30	7	8.27	8.25	5	19,092	0.03%
2018/08/14	2	8.52	0	0.00	8.53	2	18,960	0.01%
2018/08/13	7	8.49	0	0.00	8.45	7	19,240	0.04%
2018/08/10	4	8.77	2	8.73	8.73	2	19,143	0.01%
2018/08/09	9	8.91	0	0.00	8.91	9	19,047	0.05%
2018/08/08	0.6	9.20	0	0.00	9.20	0.6	18,889	0.00%
2018/08/07	0	0.00	4	9.18	9.24	-4	18,865	-0.02%
2018/08/06	0	0.00	11	9.05	9.03	-11	18,707	-0.06%
2018/08/03	0	0.00	2	8.80	8.84	-2	18,590	-0.01%
2018/08/02	31	8.82	24	8.77	8.76	7	18,728	0.04%
2018/08/01	1	8.95	0	0.00	8.95	1	19,057	0.01%
2018/07/31	9	8.85	9.5	8.87	8.93	-0.5	19,623	0.00%
2018/07/30	6	8.87	3	8.87	8.80	3	19,531	0.02%
2018/07/27	2	8.66	0	0.00	8.68	2	19,377	0.01%
2018/07/26	0	0.00	0.3	8.61	8.64	-0.3	19,405	0.00%
2018/07/24	0.5	8.61	0	0.00	8.62	0.5	19,513	0.00%
2018/07/23	0	0.00	1	8.72	8.66	-1	19,652	-0.01%
2018/07/20	4	8.61	23	8.62	8.64	-19	19,833	-0.10%
2018/07/19	2	8.67	1	8.58	8.58	1	20,017	0.00%
2018/07/17	0	0.00	5	8.69	8.71	-5	21,188	-0.02%
2018/07/16	2.5	8.70	20	8.67	8.66	-17.5	21,358	-0.08%
2018/07/12	5	8.68	0	0.00	8.68	5	21,896	0.02%
2018/07/11	0.5	8.64	0	0.00	8.64	0.5	22,267	0.00%
2018/07/10	25	8.77	45	8.76	8.72	-20	22,788	-0.09%
2018/07/09	7	8.89	7	8.91	8.90	0	22,913	0.00%
2018/07/06	5	8.47	4	8.46	8.45	1	22,667	0.00%
2018/07/05	10	8.47	0	0.00	8.35	10	22,983	0.04%
2018/07/03	10	9.13	0	0.00	8.95	10	23,874	0.04%
2018/07/02	1	9.26	21	9.19	9.15	-20	23,928	-0.08%
2018/06/29	1	9.15	0	0.00	9.11	1	23,806	0.00%
2018/06/28	26	9.04	0	0.00	9.00	26	23,748	0.11%
2018/06/27	1	9.30	30	9.19	9.15	-29	23,673	-0.12%
2018/06/26	6	9.20	21	9.25	9.22	-15	23,587	-0.06%
2018/06/25	0	0.00	2	9.35	9.34	-2	23,583	-0.01%
2018/06/22	94	9.44	85	9.36	9.33	9	23,784	0.04%
2018/06/21	26	9.78	11	9.74	9.69	15	23,659	0.06%
2018/06/20	0	0.00	8	9.77	9.75	-8	23,820	-0.03%
2018/06/19	9	9.82	15	9.90	9.81	-6	23,979	-0.03%
2018/06/15	59	9.86	116	9.91	9.80	-57	23,618	-0.24%	大賣/
2018/06/14	0	0.00	2	9.70	9.67	-2	22,852	-0.01%
2018/06/13	0	0.00	10	9.73	9.69	-10	23,541	-0.04%
2018/06/12	1	9.75	4	9.74	9.73	-3	24,042	-0.01%
2018/06/11	3	9.77	0	0.00	9.72	3	25,466	0.01%
2018/06/08	17	9.70	0	0.00	9.65	17	25,771	0.07%
2018/06/07	11	9.71	32	9.70	9.63	-21	25,368	-0.08%
2018/06/06	47	9.87	1	9.96	9.80	46	24,828	0.19%
2018/06/05	34	9.60	5	9.74	9.73	29	24,236	0.12%
2018/06/04	2	9.55	7	9.49	9.50	-5	24,143	-0.02%
2018/06/01	10	9.36	23	9.34	9.33	-13	23,931	-0.05%
2018/05/31	33	9.35	0	0.00	9.33	33	23,889	0.14%
2018/05/30	8	9.22	3	9.23	9.23	5	23,776	0.02%
2018/05/29	3	9.41	10	9.40	9.41	-7	23,576	-0.03%
2018/05/28	7	9.39	13	9.23	9.31	-6	23,418	-0.03%
2018/05/25	0	0.00	30	9.04	9.04	-30	22,963	-0.13%
2018/05/24	4	8.91	4	8.98	8.92	0	22,904	0.00%
2018/05/23	24	9.15	41	9.11	8.96	-17	23,005	-0.07%
2018/05/22	0	0.00	7	8.83	8.80	-7	22,527	-0.03%
2018/05/21	20	8.77	25	8.74	8.77	-5	22,669	-0.02%
2018/05/18	0	0.00	2	8.67	8.66	-2	22,566	-0.01%
2018/05/16	2	8.65	0	0.00	8.64	2	22,841	0.01%
2018/05/15	7	8.69	20	8.69	8.67	-13	23,104	-0.06%
2018/05/14	39	8.64	13	8.64	8.60	26	23,887	0.11%
2018/05/11	20	8.70	23	8.69	8.76	-3	24,032	-0.01%
2018/05/10	8	8.53	6	8.51	8.51	2	24,054	0.01%
2018/05/09	6	8.67	3	8.66	8.64	3	24,470	0.01%
2018/05/08	779	8.77	771.5	8.78	8.75	7.5	24,343	0.03%	大買/大賣/
2018/05/07	2	8.26	170	8.23	8.20	-168	24,920	-0.67%	大賣/鉅額交易
2018/05/04	5.5	8.22	0	0.00	8.19	5.5	25,256	0.02%
2018/05/03	6	8.15	4	8.16	8.15	2	25,350	0.01%
2018/05/02	3	8.22	5	8.26	8.23	-2	25,765	-0.01%
2018/04/30	1	8.11	4	8.18	8.20	-3	26,080	-0.01%
2018/04/27	8	8.08	2	8.05	8.05	6	26,331	0.02%
2018/04/26	9	8.05	15	8.04	8.00	-6	26,628	-0.02%
2018/04/25	17	8.10	10	8.16	8.20	7	26,705	0.03%
2018/04/24	9	7.93	15	8.03	8.06	-6	27,133	-0.02%
2018/04/23	18	8.71	3	8.50	8.50	15	27,430	0.05%
2018/04/20	12	8.89	14	8.88	8.89	-2	28,931	-0.01%
2018/04/19	0	0.00	15	8.98	9.04	-15	28,878	-0.05%
2018/04/18	5	8.95	11	8.84	8.84	-6	28,886	-0.02%
2018/04/17	224	8.76	18	8.79	8.80	206	28,693	0.72%	大買/鉅額交易
2018/04/16	26	8.81	16	8.80	8.75	10	28,441	0.04%
2018/04/13	18	9.12	12	9.06	9.05	6	28,272	0.02%
2018/04/12	29	9.25	0	0.00	9.20	29	28,053	0.10%
2018/04/11	6	9.35	2	9.38	9.35	4	27,954	0.01%
2018/04/10	20	9.20	16	9.22	9.22	4	28,046	0.01%
2018/04/09	48.9	9.58	29	9.58	9.46	19.9	27,708	0.07%
2018/04/03	2	9.98	0	0.00	9.92	2	26,999	0.01%
2018/03/31	0	0.00	2	10.05	10.00	-2	26,994	-0.01%
2018/03/30	0	0.00	6	10.05	10.15	-6	27,140	-0.02%
2018/03/28	6	10.05	0	0.00	10.05	6	27,285	0.02%
2018/03/27	5	10.30	0	0.00	10.20	5	27,469	0.02%
2018/03/26	2	10.15	2	10.15	10.15	0	27,358	0.00%
2018/03/23	12	10.05	0	0.00	10.10	12	27,298	0.04%
2018/03/22	0	0.00	1.1	10.30	10.30	-1.1	27,279	0.00%
2018/03/21	0	0.00	10	10.40	10.30	-10	27,103	-0.04%
2018/03/20	8	10.39	0	0.00	10.35	8	27,130	0.03%
2018/03/19	5	10.28	0	0.00	10.35	5	26,791	0.02%
2018/03/16	13	10.65	0	0.00	10.60	13	26,265	0.05%
2018/03/15	3	10.23	214.5	10.31	10.60	-211.5	25,961	-0.81%	大賣/鉅額交易
2018/03/14	0.2	10.05	7	10.15	10.15	-6.8	24,901	-0.03%
2018/03/13	2	9.90	3	9.88	9.90	-1	26,175	0.00%
2018/03/12	1	9.90	0	0.00	9.88	1	26,392	0.00%
2018/03/09	4	9.86	1	9.90	9.91	3	26,654	0.01%
2018/03/08	5	10.10	0	0.00	10.05	5	26,697	0.02%
2018/03/06	0	0.00	2	9.90	9.88	-2	27,383	-0.01%
2018/03/05	2	9.98	0	0.00	9.92	2	28,947	0.01%
2018/03/01	0.3	9.98	0	0.00	10.00	0.3	29,672	0.00%
2018/02/27	0	0.00	8	10.04	10.05	-8	29,812	-0.03%
2018/02/26	2	10.05	1	10.00	9.98	1	30,146	0.00%
2018/02/23	0	0.00	1	10.00	10.00	-1	30,385	0.00%
2018/02/22	2	10.05	3	10.00	10.05	-1	30,855	0.00%
2018/02/21	2	10.10	0	0.00	10.10	2	31,707	0.01%
2018/02/12	202	10.05	0	0.00	10.05	202	32,517	0.62%	大買/鉅額交易
2018/02/09	5.1	9.86	13	9.67	9.87	-7.9	34,076	-0.02%
2018/02/08	2	9.99	1	9.95	9.95	1	34,785	0.00%
2018/02/07	1	9.97	0	0.00	9.87	1	34,968	0.00%
2018/02/06	108	9.96	6	9.61	9.62	102	35,483	0.29%	大買/鉅額交易
2018/02/05	56	10.35	0	0.00	10.40	56	35,317	0.16%
2018/02/01	1	10.90	9	10.86	10.70	-8	37,578	-0.02%
2018/01/31	2	10.55	2	10.60	10.65	0	38,486	0.00%
2018/01/30	45	10.91	96	10.93	10.70	-51	39,457	-0.13%
2018/01/29	5	10.69	17	10.66	10.80	-12	39,080	-0.03%
2018/01/25	3	10.67	7	10.59	10.55	-4	41,841	-0.01%
2018/01/24	2	10.60	5	10.65	10.65	-3	41,877	-0.01%
2018/01/23	5	10.45	0	0.00	10.45	5	41,915	0.01%
2018/01/22	0	0.00	2	10.78	10.65	-2	41,961	0.00%
2018/01/19	1	10.50	8	10.50	10.50	-7	42,084	-0.02%
2018/01/18	7	10.49	0	0.00	10.40	7	42,059	0.02%
2018/01/17	37	10.78	9	10.92	10.70	28	41,748	0.07%
2018/01/16	62	10.93	109.5	10.72	10.90	-47.5	40,989	-0.12%	大賣/
2018/01/15	0	0.00	2	10.15	10.20	-2	39,721	-0.01%
2018/01/12	4	10.08	0.2	10.00	10.10	3.8	39,993	0.01%
2018/01/11	5	9.98	0	0.00	9.96	5	40,371	0.01%
2018/01/10	5	9.99	0	0.00	9.97	5	41,120	0.01%
2018/01/09	2	9.91	0	0.00	10.10	2	41,218	0.00%
2018/01/08	2.4	10.09	1	10.10	10.10	1.4	41,096	0.00%
2018/01/04	17.4	10.26	1	10.30	10.25	16.4	42,327	0.04%
2018/01/02	94	10.05	23	10.05	10.05	71	43,334	0.16%