彩晶 (6116)-國泰-新莊券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.20
漲跌
▲0.05
漲幅
+0.49%
成交量
6,845張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	6.4	10.22	6.9	10.26	10.20	-0.5	7,288	-0.01%
2024/05/17	18.5	10.19	26.5	10.21	10.15	-8	7,269	-0.11%
2024/05/16	19.8	10.20	8	10.19	10.20	11.8	7,478	0.16%
2024/05/15	4.2	10.12	6	10.16	10.10	-1.8	7,504	-0.02%
2024/05/14	0	0.00	1	10.05	10.05	-1	7,484	-0.01%
2024/05/13	1	10.05	0	0.00	10.05	1	7,512	0.01%
2024/05/10	13	9.98	3.1	10.02	10.05	9.9	7,524	0.13%
2024/05/09	24	10.06	7.8	10.12	10.00	16.2	7,606	0.21%
2024/05/08	9.9	10.08	8.3	10.10	10.15	1.6	7,647	0.02%
2024/05/07	13.8	10.07	7.6	10.07	10.05	6.2	7,716	0.08%
2024/05/06	16	10.11	6.1	10.11	10.15	9.9	7,805	0.13%
2024/05/03	4.7	10.19	31.4	10.25	10.15	-26.7	7,906	-0.34%
2024/05/02	6	10.18	58.4	10.16	10.20	-52.4	8,040	-0.65%
2024/04/30	6.2	10.42	4.1	10.41	10.35	2	8,423	0.02%
2024/04/29	5.4	10.32	29.5	10.39	10.45	-24.1	9,409	-0.26%
2024/04/26	16.4	10.28	75	10.24	10.25	-58.6	9,423	-0.62%
2024/04/25	7.1	10.15	25	10.20	10.10	-17.9	9,480	-0.19%
2024/04/24	5	10.09	5.2	10.15	10.10	-0.2	9,731	0.00%
2024/04/23	11	10.19	11.2	10.19	10.20	-0.2	9,846	0.00%
2024/04/22	36.1	9.93	22.2	9.98	9.84	13.9	9,944	0.14%
2024/04/19	13.8	10.07	6.8	10.17	10.00	7.1	9,915	0.07%
2024/04/18	13.7	10.20	40.2	10.20	10.20	-26.6	9,852	-0.27%
2024/04/17	10.3	10.13	109.9	10.15	10.15	-99.7	9,971	-1.00%	大賣/
2024/04/16	57.1	10.12	3	10.25	10.05	54.1	10,013	0.54%
2024/04/15	56	10.41	7	10.45	10.35	49	10,087	0.49%
2024/04/12	66	10.43	4.5	10.49	10.45	61.5	10,664	0.58%
2024/04/11	9.5	10.53	13.7	10.55	10.45	-4.2	10,867	-0.04%
2024/04/10	19	10.76	5.3	10.79	10.70	13.7	10,829	0.13%
2024/04/09	31	10.74	38	10.80	10.80	-7	10,823	-0.06%
2024/04/08	2.5	10.50	2.7	10.54	10.55	-0.3	10,779	0.00%
2024/04/03	8.3	10.45	6.7	10.52	10.45	1.6	10,823	0.01%
2024/04/02	4	10.63	3.5	10.67	10.60	0.5	10,834	0.00%
2024/04/01	1.9	10.68	2	10.70	10.70	-0.1	10,956	0.00%
2024/03/29	8.8	10.68	27.8	10.71	10.60	-19	11,246	-0.17%
2024/03/28	12.9	10.76	15.6	10.72	10.70	-2.7	11,280	-0.02%
2024/03/27	7	10.77	5.4	10.81	10.80	1.6	11,460	0.01%
2024/03/26	24.2	10.82	20	10.76	10.70	4.2	11,449	0.04%
2024/03/25	5.1	10.81	8	10.89	10.90	-3	11,464	-0.03%
2024/03/22	21	10.81	13	10.77	10.85	8	11,506	0.07%
2024/03/21	17.1	10.61	6	10.60	10.65	11.1	11,401	0.10%
2024/03/20	6	10.37	0	0.00	10.35	6	11,378	0.05%
2024/03/19	13.6	10.46	1.2	10.50	10.45	12.4	11,309	0.11%
2024/03/18	17.5	10.37	0	0.00	10.40	17.5	11,260	0.16%
2024/03/15	7.2	10.74	0	0.00	10.70	7.2	11,180	0.06%
2024/03/14	2.5	10.82	10	10.80	10.85	-7.5	11,085	-0.07%
2024/03/13	23	10.95	0	0.00	10.80	23	11,051	0.21%
2024/03/12	10.1	10.94	19	11.04	11.10	-8.9	11,019	-0.08%
2024/03/11	6.1	10.87	3.7	10.81	10.90	2.4	10,992	0.02%
2024/03/08	18.5	10.76	0	0.00	10.70	18.5	10,945	0.17%
2024/03/07	91.8	10.99	12	10.95	10.90	79.8	10,910	0.73%
2024/03/06	4	11.09	7	11.13	11.05	-3	10,797	-0.03%
2024/03/05	3	11.10	0.1	11.15	11.10	2.9	10,729	0.03%
2024/03/04	4.1	11.24	16	11.24	11.20	-11.9	10,594	-0.11%
2024/03/01	13.9	11.26	2.1	11.38	11.20	11.8	10,551	0.11%
2024/02/29	16.3	11.29	2.9	11.38	11.35	13.4	10,471	0.13%
2024/02/27	6.1	11.56	5.9	11.59	11.50	0.2	10,365	0.00%
2024/02/26	45.4	11.55	2.1	11.62	11.65	43.3	10,260	0.42%
2024/02/23	6.9	11.68	13.9	11.70	11.65	-7	10,215	-0.07%
2024/02/22	2	11.71	1.9	11.72	11.70	0.1	10,192	0.00%
2024/02/21	3	11.85	1.5	11.80	11.70	1.5	10,271	0.01%
2024/02/20	2.4	11.89	2.8	11.92	11.90	-0.4	10,226	0.00%
2024/02/19	4.7	11.97	58	11.96	12.05	-53.3	10,216	-0.52%
2024/02/16	4.3	11.68	43.2	11.78	11.85	-38.9	10,159	-0.38%
2024/02/15	8.2	11.51	22	11.53	11.45	-13.8	10,110	-0.14%
2024/02/05	8.3	11.45	1.9	11.54	11.50	6.4	10,093	0.06%
2024/02/02	10.9	11.57	4.7	11.56	11.55	6.1	10,043	0.06%
2024/02/01	36	11.52	3	11.72	11.55	33	10,070	0.33%
2024/01/31	26	11.81	6.4	11.90	11.80	19.6	9,864	0.20%
2024/01/30	5.4	11.96	9.1	11.97	11.85	-3.7	9,798	-0.04%
2024/01/29	3.1	12.04	3.4	12.18	12.00	-0.3	9,706	0.00%
2024/01/26	103	12.30	10	12.30	12.20	93	9,611	0.97%	大買/
2024/01/25	30.6	12.21	9.4	12.23	12.20	21.2	9,523	0.22%
2024/01/24	15.8	12.41	23	12.49	12.30	-7.2	9,364	-0.08%
2024/01/23	12.1	12.21	474	12.25	12.25	-461.9	8,946	-5.16%	大賣/鉅額交易
2024/01/22	6.1	11.67	4	11.65	11.60	2.1	7,923	0.03%
2024/01/19	150	11.38	1	11.30	11.55	149	7,796	1.91%	大買/鉅額交易
2024/01/18	7	11.59	53	11.50	11.45	-46	7,637	-0.60%
2024/01/17	24.3	11.27	1.4	11.46	11.20	22.9	7,402	0.31%
2024/01/16	9.8	11.50	12	11.48	11.55	-2.2	7,220	-0.03%
2024/01/15	6	11.50	8.7	11.56	11.45	-2.7	6,993	-0.04%
2024/01/12	267.9	11.60	7.5	11.65	11.55	260.3	6,938	3.75%	大買/鉅額交易
2024/01/11	5	11.75	5	11.85	11.65	0	6,945	0.00%
2024/01/10	2.6	11.77	6.3	11.77	11.75	-3.6	6,830	-0.05%
2024/01/09	7.1	12.06	6.4	12.22	11.95	0.6	6,738	0.01%
2024/01/08	19.9	12.11	198.4	12.08	12.30	-178.5	6,523	-2.74%	大賣/鉅額交易
2024/01/05	4	11.85	183	11.85	11.85	-179	5,901	-3.03%	大賣/鉅額交易
2024/01/04	28	11.51	9	11.49	11.45	19	5,700	0.33%
2024/01/03	5	11.54	2.1	11.57	11.50	2.9	5,694	0.05%
2024/01/02	7.4	11.86	3.5	11.91	11.80	3.9	5,632	0.07%
2023/12/29	4.3	11.81	6	11.84	11.85	-1.7	5,547	-0.03%
2023/12/28	3	11.77	7.3	11.80	11.80	-4.3	5,544	-0.08%
2023/12/27	12.3	11.78	26.5	11.76	11.80	-14.2	5,596	-0.25%
2023/12/26	11	11.70	88.1	11.70	11.70	-77.1	5,475	-1.41%
2023/12/25	26	11.35	15.2	11.40	11.40	10.8	5,176	0.21%
2023/12/22	217.2	11.31	13.3	11.41	11.30	203.9	5,127	3.98%	大買/鉅額交易
2023/12/21	0.5	11.05	21.5	11.15	11.20	-21.1	4,955	-0.43%
2023/12/20	2.8	11.10	6.4	11.10	11.15	-3.7	4,944	-0.07%
2023/12/19	4	10.96	0	0.00	10.95	4	4,894	0.08%
2023/12/18	2.1	11.25	0	0.00	11.15	2.1	4,847	0.04%
2023/12/15	0.6	11.29	1	11.30	11.25	-0.4	4,873	-0.01%
2023/12/14	5	11.17	3	11.22	11.15	2	4,846	0.04%
2023/12/13	10	11.10	5.2	11.15	11.10	4.8	4,829	0.10%
2023/12/12	9.1	11.16	6.2	11.27	11.10	2.9	4,833	0.06%
2023/12/11	4.9	11.32	8.3	11.35	11.30	-3.4	4,769	-0.07%
2023/12/08	2.1	11.37	2	11.43	11.30	0.1	4,771	0.00%
2023/12/07	10.2	11.36	4.5	11.43	11.30	5.7	4,869	0.12%
2023/12/06	4.4	11.45	4.3	11.45	11.40	0.1	4,921	0.00%
2023/12/05	3	11.52	4.6	11.57	11.55	-1.6	4,935	-0.03%
2023/12/04	4	11.63	6	11.61	11.65	-2	4,964	-0.04%
2023/12/01	7.4	11.43	5.8	11.48	11.35	1.5	4,924	0.03%
2023/11/30	6.6	11.41	7.9	11.47	11.50	-1.3	5,012	-0.03%
2023/11/29	8	11.42	6	11.47	11.45	2	5,045	0.04%
2023/11/28	8.7	11.32	22.2	11.42	11.50	-13.5	5,086	-0.26%
2023/11/27	14.5	11.34	3.8	11.49	11.30	10.7	5,073	0.21%
2023/11/24	7.8	11.67	14.7	11.67	11.55	-6.9	5,078	-0.13%
2023/11/22	7.6	11.55	9.4	11.59	11.55	-1.8	5,151	-0.04%
2023/11/21	9.2	11.62	13	11.67	11.60	-3.8	5,183	-0.07%
2023/11/20	12.2	11.58	23.4	11.63	11.65	-11.2	5,219	-0.22%
2023/11/17	2	11.37	3	11.43	11.40	-1	5,172	-0.02%
2023/11/16	8.3	11.32	16.3	11.38	11.40	-8	5,385	-0.15%
2023/11/15	4.3	11.18	7	11.16	11.35	-2.7	5,442	-0.05%
2023/11/14	3	10.87	1	10.95	10.85	2	5,382	0.04%
2023/11/13	1	10.95	0.7	11.01	10.95	0.3	5,423	0.01%
2023/11/10	1	11.05	1	11.05	11.00	0	5,525	0.00%
2023/11/09	3	11.10	1.1	11.24	11.05	1.9	5,644	0.03%
2023/11/08	2	11.33	3.2	11.37	11.30	-1.2	5,735	-0.02%
2023/11/07	0	0.00	535	11.30	11.30	-535	5,956	-8.98%	大賣/鉅額交易
2023/11/06	6.7	11.39	4	11.41	11.45	2.7	6,241	0.04%
2023/11/03	9	11.38	47	11.36	11.30	-38	6,375	-0.60%
2023/11/02	6.9	11.16	5	11.22	11.25	1.9	6,505	0.03%
2023/11/01	0.8	11.13	5.9	11.02	11.05	-5	6,615	-0.08%
2023/10/31	308.3	11.20	5.9	11.31	11.05	302.4	6,884	4.39%	大買/鉅額交易
2023/10/30	146.9	11.20	3.3	11.21	11.20	143.6	7,223	1.99%	大買/鉅額交易
2023/10/27	6.4	11.21	5.9	11.23	11.20	0.6	7,588	0.01%
2023/10/26	0.9	11.10	0.1	11.25	11.20	0.8	8,118	0.01%
2023/10/25	10	11.55	3	11.50	11.45	7	8,468	0.08%
2023/10/24	2	11.20	3.1	11.26	11.25	-1.1	9,474	-0.01%
2023/10/23	1	11.20	422	11.20	11.20	-421	9,780	-4.30%	大賣/鉅額交易
2023/10/20	1	11.27	1	11.30	11.30	0	9,992	0.00%
2023/10/19	1	11.15	2	11.15	11.25	-1	10,138	-0.01%
2023/10/18	7	11.30	1.3	11.35	11.30	5.7	10,533	0.05%
2023/10/16	2	11.60	3	11.60	11.55	-1	11,043	-0.01%
2023/10/13	4.3	11.61	6	11.63	11.70	-1.7	11,347	-0.02%
2023/10/12	5	11.60	2	11.65	11.65	3	12,130	0.02%
2023/10/11	21	11.44	25	11.47	11.45	-4	12,303	-0.03%
2023/10/06	2	11.50	1.9	11.53	11.50	0.1	12,974	0.00%
2023/10/05	4.5	11.49	3	11.52	11.60	1.5	13,124	0.01%
2023/10/04	12.5	11.33	6	11.30	11.35	6.5	13,284	0.05%
2023/10/03	14.1	11.64	15.6	11.88	11.60	-1.5	13,311	-0.01%
2023/10/02	2.6	11.52	11	11.55	11.60	-8.4	13,415	-0.06%
2023/09/28	2	11.58	2	11.63	11.60	0	13,827	0.00%
2023/09/27	5	11.64	14	11.62	11.60	-9	13,910	-0.06%
2023/09/26	17	11.75	9.6	11.79	11.70	7.4	14,029	0.05%
2023/09/25	12.6	11.92	8	11.96	12.00	4.6	14,072	0.03%
2023/09/22	1.9	11.85	1	11.90	11.90	0.9	14,229	0.01%
2023/09/21	2	11.90	3	11.91	11.80	-1	14,707	-0.01%
2023/09/20	5	11.97	3	12.07	11.95	2	14,855	0.01%
2023/09/19	22	12.00	0	0.00	11.95	22	15,364	0.14%
2023/09/18	3	12.03	23.8	12.10	12.05	-20.8	15,749	-0.13%
2023/09/15	5	12.09	2.6	12.05	12.10	2.4	16,469	0.01%
2023/09/14	3.5	12.02	60	12.05	12.10	-56.5	16,916	-0.33%
2023/09/13	4	11.94	93.6	11.95	11.95	-89.6	18,521	-0.48%
2023/09/12	9.6	11.82	9	11.88	11.90	0.6	18,972	0.00%
2023/09/11	23.1	11.98	7	12.16	11.95	16.1	18,975	0.08%
2023/09/08	6.3	12.01	4.1	12.06	12.00	2.2	19,012	0.01%
2023/09/07	3	12.10	3	12.16	12.00	0	19,246	0.00%
2023/09/06	56.1	12.21	4.1	12.31	12.20	52	19,345	0.27%
2023/09/05	5	12.25	12.1	12.27	12.45	-7.1	19,376	-0.04%
2023/09/04	63	12.20	3.2	12.24	12.25	59.8	19,637	0.30%
2023/09/01	3.6	12.28	2.9	12.32	12.30	0.7	19,855	0.00%
2023/08/31	2.5	12.23	5.9	12.24	12.25	-3.4	20,771	-0.02%
2023/08/30	10	12.19	2.3	12.18	12.15	7.7	21,958	0.04%
2023/08/29	1.2	12.11	1.8	12.18	12.20	-0.7	22,038	0.00%
2023/08/28	11	12.30	0	0.00	12.10	11	22,028	0.05%
2023/08/25	7	12.22	1	12.15	12.20	6	21,927	0.03%
2023/08/24	2	12.23	2	12.25	12.25	0	21,925	0.00%
2023/08/23	4	12.18	7	12.19	12.15	-3	21,968	-0.01%
2023/08/22	48	12.37	20	12.45	12.15	28	21,975	0.13%
2023/08/21	2	12.05	12.1	12.06	12.20	-10.1	21,765	-0.05%
2023/08/18	7.1	12.17	2	12.26	12.10	5.1	21,676	0.02%
2023/08/17	3	12.10	2.2	12.08	12.10	0.8	21,588	0.00%
2023/08/16	8.2	12.09	8	12.14	12.10	0.2	21,534	0.00%
2023/08/15	24	12.60	15	12.57	12.45	9	21,389	0.04%
2023/08/14	2	12.43	4	12.45	12.40	-2	21,301	-0.01%
2023/08/11	13	12.89	7	13.04	12.80	6	21,179	0.03%
2023/08/10	24.1	13.19	24.1	13.30	13.10	0	20,977	0.00%
2023/08/09	3	13.63	3	13.78	13.60	0	20,687	0.00%
2023/08/08	5	13.85	5.5	13.88	13.75	-0.5	20,557	0.00%
2023/08/07	16	13.73	11	13.75	13.75	5	20,470	0.02%
2023/08/04	10.5	13.84	12.4	13.84	13.95	-1.9	20,336	-0.01%
2023/08/02	19	13.74	6.9	13.86	13.75	12.1	20,127	0.06%
2023/08/01	9.1	14.14	19	14.14	14.10	-9.9	19,781	-0.05%
2023/07/31	30.2	14.03	21	14.04	13.90	9.2	19,421	0.05%
2023/07/28	52	13.79	8.1	13.91	13.90	43.9	18,955	0.23%
2023/07/27	600.1	14.01	59	14.01	13.90	541.1	18,626	2.90%	大買/鉅額交易
2023/07/26	15	13.52	8	13.59	13.50	7	17,608	0.04%
2023/07/25	57	13.36	51	13.45	13.40	6	17,412	0.03%
2023/07/24	5	13.40	30	13.50	13.35	-25	17,258	-0.14%
2023/07/21	11	13.54	225	13.55	13.60	-214	17,146	-1.25%	大賣/鉅額交易
2023/07/20	52	13.57	1.1	13.65	13.65	50.9	16,793	0.30%
2023/07/19	75.1	13.71	2	13.73	13.55	73.1	16,669	0.44%
2023/07/18	22	14.00	6	13.98	13.95	16	16,591	0.10%
2023/07/17	19.9	14.18	84.6	14.12	14.20	-64.7	16,395	-0.39%
2023/07/14	19	13.74	10	13.70	13.65	9	15,825	0.06%
2023/07/13	9	13.87	49	13.81	13.75	-40	15,788	-0.25%
2023/07/12	20	13.36	19	13.41	13.25	1	15,243	0.01%
2023/07/11	15	13.45	6	13.43	13.45	9	15,327	0.06%
2023/07/10	29	13.09	28	13.21	13.05	1	15,365	0.01%
2023/07/07	24	13.05	27	13.21	13.05	-3	15,357	-0.02%
2023/07/06	22	13.52	17	13.65	13.40	5	15,238	0.03%
2023/07/05	13.1	13.37	26	13.35	13.35	-12.9	14,800	-0.09%
2023/07/04	0	0.00	11	13.41	13.50	-11	14,765	-0.07%
2023/07/03	17	13.34	27	13.36	13.30	-10	14,739	-0.07%
2023/06/30	29	13.19	1	13.15	13.15	28	14,749	0.19%
2023/06/29	28	13.27	67	13.34	13.25	-39	14,645	-0.27%
2023/06/28	23	12.88	1	12.90	12.90	22	14,363	0.15%
2023/06/27	62	13.02	26	13.31	12.90	36	14,242	0.25%
2023/06/26	28	13.78	25	13.90	13.60	3	13,768	0.02%
2023/06/21	15	14.08	70.1	14.09	14.05	-55.1	13,412	-0.41%
2023/06/20	212	13.62	70	13.72	13.60	142	12,759	1.11%	大買/鉅額交易
2023/06/19	167	14.06	102	14.10	13.95	65	12,358	0.53%	大買/大賣/
2023/06/16	29	13.52	30	13.51	13.45	-1	10,970	-0.01%
2023/06/15	0	0.00	3.1	13.15	13.20	-3.1	10,558	-0.03%
2023/06/14	34	13.29	6	13.25	13.30	28	10,630	0.26%
2023/06/13	2	13.43	156	13.45	13.45	-154	10,751	-1.43%	大賣/鉅額交易
2023/06/12	13	13.08	13	13.19	13.15	0	10,632	0.00%
2023/06/09	5.1	13.00	2	12.98	13.10	3.1	10,551	0.03%
2023/06/08	8	13.04	8	13.15	13.00	0	10,657	0.00%
2023/06/07	2	13.45	28	13.40	13.40	-26	10,697	-0.24%
2023/06/06	121.1	13.52	75	13.34	13.25	46.1	10,694	0.43%	大買/
2023/06/05	26	13.15	17.5	13.26	13.55	8.5	9,989	0.09%
2023/06/02	0	0.00	6	12.25	12.35	-6	9,109	-0.07%
2023/05/31	0.2	12.25	0	0.00	12.35	0.2	11,352	0.00%
2023/05/30	2	12.23	0	0.00	12.25	2	11,390	0.02%
2023/05/29	0	0.00	0.5	12.40	12.25	-0.5	11,490	0.00%
2023/05/26	12	12.33	10	12.25	12.20	2	11,555	0.02%
2023/05/25	7	12.20	10	12.35	12.20	-3	11,682	-0.03%
2023/05/24	2	12.35	2	12.30	12.30	0	12,169	0.00%
2023/05/22	1	12.30	0	0.00	12.35	1	13,045	0.01%
2023/05/19	0	0.00	1	12.25	12.15	-1	13,530	-0.01%
2023/05/18	0.5	12.20	24	12.25	12.25	-23.5	14,128	-0.17%
2023/05/17	4	12.20	10	12.25	12.20	-6	14,227	-0.04%
2023/05/12	2	11.85	10	11.85	11.85	-8	14,600	-0.05%
2023/05/11	9	11.97	2	12.08	11.90	7	14,619	0.05%
2023/05/10	8	12.11	0.1	12.15	12.15	7.9	14,803	0.05%
2023/05/09	29	12.14	30.4	12.19	12.10	-1.4	15,012	-0.01%
2023/05/08	5.2	12.07	0	0.00	12.00	5.2	14,987	0.03%
2023/05/05	3	12.15	9	12.15	12.15	-6	15,185	-0.04%
2023/05/04	0.6	12.19	0	0.00	12.10	0.6	15,612	0.00%
2023/05/03	0	0.00	1	12.20	12.20	-1	15,900	-0.01%
2023/05/02	4	12.45	9	12.42	12.45	-5	16,463	-0.03%
2023/04/28	7	12.28	1	12.25	12.20	6	16,852	0.04%
2023/04/27	8	12.45	2	12.45	12.40	6	16,738	0.04%
2023/04/26	3	12.55	8	12.53	12.60	-5	16,677	-0.03%
2023/04/25	1	12.55	2	12.73	12.55	-1	16,604	-0.01%
2023/04/24	1	12.95	2	12.98	12.90	-1	16,511	-0.01%
2023/04/21	5	13.22	1	13.25	13.10	4	16,496	0.02%
2023/04/20	0	0.00	2	13.10	13.00	-2	16,273	-0.01%
2023/04/19	158	12.93	8	12.91	12.90	150	16,238	0.92%	大買/鉅額交易
2023/04/18	3	13.18	56	13.16	13.20	-53	16,115	-0.33%
2023/04/17	13	13.14	0	0.00	13.15	13	15,961	0.08%
2023/04/14	6	13.17	9	13.19	13.20	-3	15,818	-0.02%
2023/04/13	15	13.12	14	13.03	12.95	1	15,593	0.01%
2023/04/12	40	12.85	28.2	12.87	13.00	11.8	15,450	0.08%
2023/04/11	2	12.90	20.2	12.90	12.85	-18.2	15,468	-0.12%
2023/04/10	25	12.77	14	12.82	12.80	11	15,396	0.07%
2023/04/07	20	12.75	5	12.80	12.75	15	15,372	0.10%
2023/04/06	2	12.63	0	0.00	12.70	2	15,328	0.01%
2023/03/31	1	12.85	10	12.90	12.75	-9	15,231	-0.06%
2023/03/30	0	0.00	4	12.65	12.70	-4	15,159	-0.03%
2023/03/29	1.1	12.65	3.1	12.70	12.70	-2	15,152	-0.01%
2023/03/28	14	12.70	5	12.70	12.65	9	15,006	0.06%
2023/03/27	4	13.04	2.4	13.00	12.90	1.6	15,064	0.01%
2023/03/24	12	13.00	12	13.00	13.00	0	15,123	0.00%
2023/03/23	24	12.95	0	0.00	12.90	24	15,110	0.16%
2023/03/22	6.1	13.03	0.1	13.05	12.95	6	15,103	0.04%
2023/03/21	3	13.05	22.2	13.28	13.00	-19.1	15,093	-0.13%
2023/03/20	0.5	12.95	3	12.92	12.90	-2.5	14,910	-0.02%
2023/03/17	0.1	12.90	4	13.05	13.00	-3.9	14,965	-0.03%
2023/03/16	21.1	12.93	7	12.90	12.80	14.1	14,812	0.09%
2023/03/15	14	13.11	4	13.05	13.00	10	14,649	0.07%
2023/03/14	14.1	13.20	0	0.00	13.10	14.1	14,528	0.10%
2023/03/13	3.1	13.31	8.4	13.17	13.40	-5.3	14,465	-0.04%
2023/03/10	12.2	13.06	51	13.20	13.15	-38.8	14,305	-0.27%
2023/03/09	59.1	13.59	11	13.57	13.50	48.1	13,996	0.34%
2023/03/08	30	13.80	21	13.80	13.85	9	13,832	0.07%
2023/03/07	23.2	13.91	3	13.82	13.75	20.2	13,592	0.15%
2023/03/06	40.1	13.95	31	14.06	14.00	9.1	13,323	0.07%
2023/03/03	30	13.52	58.2	13.41	13.50	-28.2	12,114	-0.23%
2023/03/02	16	12.58	34	12.55	12.55	-18	11,006	-0.16%
2023/03/01	0	0.00	1	12.65	12.65	-1	10,956	-0.01%
2023/02/24	16	12.83	14	12.98	12.80	2	10,895	0.02%
2023/02/23	35	12.90	0	0.00	12.85	35	10,795	0.32%
2023/02/22	73	13.13	32	13.13	13.10	41	10,679	0.38%
2023/02/21	21	13.35	21	13.42	13.35	0	10,328	0.00%
2023/02/20	15	13.31	6.6	13.36	13.40	8.5	10,178	0.08%
2023/02/17	9	13.06	15.1	13.05	13.05	-6	9,657	-0.06%
2023/02/16	3	12.62	72	12.50	12.95	-69	9,286	-0.74%
2023/02/15	76.1	12.10	3	12.20	12.15	73.1	9,137	0.80%
2023/02/14	2	12.10	3.6	12.06	12.10	-1.6	9,126	-0.02%
2023/02/13	2	11.85	1	11.90	11.85	1	9,179	0.01%
2023/02/10	1	12.20	13	12.05	12.05	-12	9,102	-0.13%
2023/02/09	12	12.50	12	12.50	12.50	0	8,868	0.00%
2023/02/08	26.8	12.60	42	12.53	12.60	-15.2	8,880	-0.17%
2023/02/07	45	12.29	16	12.41	12.35	29	8,632	0.34%
2023/02/06	1.1	12.56	0.1	12.55	12.50	1	8,425	0.01%
2023/02/03	0	0.00	1	12.85	12.80	-1	8,448	-0.01%
2023/02/02	1	12.55	39.1	12.85	12.85	-38.1	8,305	-0.46%
2023/02/01	1	12.50	1.5	12.53	12.50	-0.5	7,957	-0.01%
2023/01/31	12.1	12.45	19.5	12.42	12.10	-7.4	7,857	-0.09%
2023/01/30	1.2	11.89	16.5	11.75	11.90	-15.3	7,321	-0.21%
2023/01/13	3	11.42	5	11.45	11.35	-2	7,203	-0.03%
2023/01/12	0	0.00	10	11.45	11.45	-10	7,411	-0.13%
2023/01/11	0	11.50	1	11.65	11.60	-1	7,575	-0.01%
2023/01/10	0	11.50	0	0.00	11.50	0	7,697	0.00%
2023/01/09	0	0.00	4.2	11.57	11.55	-4.2	8,124	-0.05%
2023/01/06	0	0.00	1	11.45	11.50	-1	8,207	-0.01%
2023/01/05	2	11.40	0	0.00	11.25	2	8,298	0.02%
2023/01/04	0	0.00	0	11.30	11.30	0	8,490	0.00%
2022/12/30	3	11.27	0	0.00	11.15	3	8,881	0.03%
2022/12/29	0	11.10	2	11.30	11.25	-2	9,258	-0.02%
2022/12/26	12	11.16	0	11.10	11.10	12	9,832	0.12%
2022/12/22	6	11.15	6	11.05	11.00	0	10,470	0.00%
2022/12/21	0	0.00	1	10.95	10.75	-1	10,575	-0.01%
2022/12/20	2.5	11.01	5.2	11.14	10.80	-2.7	10,641	-0.03%
2022/12/19	0	0.00	2	11.03	11.10	-2	10,711	-0.02%
2022/12/16	11.1	10.90	50	10.95	10.85	-38.9	10,702	-0.36%
2022/12/15	1	11.10	0	0.00	11.10	1	10,746	0.01%
2022/12/13	0	0.00	0	11.20	11.10	0	10,930	0.00%
2022/12/12	70	11.11	5	11.15	11.10	65	10,944	0.59%
2022/12/09	1	11.30	13.1	11.30	11.35	-12.1	11,023	-0.11%
2022/12/08	1	11.10	8	11.10	11.10	-7	11,061	-0.06%
2022/12/07	3.1	11.10	0	0.00	11.05	3.1	11,109	0.03%
2022/12/06	0	0.00	22	11.40	11.25	-22	11,079	-0.20%
2022/12/05	12	11.51	1	11.55	11.50	11	11,120	0.10%
2022/12/02	20	11.53	12	11.55	11.55	8	11,383	0.07%
2022/11/28	1	11.30	0	0.00	11.25	1	11,575	0.01%
2022/11/24	11	11.54	0	11.55	11.50	11	11,841	0.09%
2022/11/23	0	0.00	3	11.53	11.50	-3	11,969	-0.03%
2022/11/22	1	11.40	0	0.00	11.35	1	12,042	0.01%
2022/11/21	4.1	11.46	5	11.50	11.45	-0.9	12,066	-0.01%
2022/11/18	5	11.65	3	11.65	11.65	2	12,060	0.02%
2022/11/17	1.1	11.60	0	0.00	11.60	1.1	12,132	0.01%
2022/11/16	3	11.82	0	0.00	11.80	3	12,208	0.02%
2022/11/15	2	12.00	4.4	11.91	12.05	-2.4	12,511	-0.02%
2022/11/14	0	0.00	2	12.05	11.95	-2	13,298	-0.02%
2022/11/11	25	11.66	83.1	11.88	12.00	-58	13,271	-0.44%
2022/11/10	20	11.54	0	0.00	11.45	20	13,074	0.15%
2022/11/09	13	11.81	20.2	11.80	11.85	-7.2	13,137	-0.05%
2022/11/08	10	11.75	10	11.75	11.75	0	13,131	0.00%
2022/11/07	30	11.65	0	11.80	11.65	30	13,156	0.23%
2022/11/02	0	0.00	2	11.75	11.75	-2	13,516	-0.01%
2022/11/01	0	0.00	4	11.71	11.70	-4	13,567	-0.03%
2022/10/31	0	11.50	12.1	11.55	11.45	-12	13,571	-0.09%
2022/10/28	0.3	11.34	0	0.00	11.25	0.3	13,650	0.00%
2022/10/27	5	11.45	7.2	11.58	11.75	-2.2	14,169	-0.02%
2022/10/26	1	11.50	1	11.60	11.55	0	14,004	0.00%
2022/10/25	0	0.00	3	11.65	11.60	-3	14,045	-0.02%
2022/10/24	16	11.70	17.3	11.90	11.60	-1.3	14,263	-0.01%
2022/10/21	2	11.78	20	12.05	11.65	-18	14,234	-0.13%
2022/10/20	4	11.99	4	12.16	12.20	0	14,172	0.00%
2022/10/19	0	0.00	1	12.20	12.30	-1	13,998	-0.01%
2022/10/18	68	12.15	46	12.10	12.20	22	13,842	0.16%
2022/10/17	33	12.14	17	12.04	12.10	16	13,717	0.12%
2022/10/14	5	12.05	9.8	12.01	12.05	-4.8	13,322	-0.04%
2022/10/13	11	11.80	12.3	11.66	11.50	-1.3	13,237	-0.01%
2022/10/12	0	0.00	15	12.01	11.95	-15	13,120	-0.11%
2022/10/11	5	11.91	6.1	11.94	11.95	-1.1	13,067	-0.01%
2022/10/07	5	12.30	6	12.24	12.25	-1	12,902	-0.01%
2022/10/06	50	12.01	56	12.16	12.20	-6	12,761	-0.05%
2022/10/05	115	11.87	150	11.89	11.75	-35	12,474	-0.28%	大買/大賣/
2022/10/04	29	11.48	26	11.38	11.35	3	12,116	0.02%
2022/10/03	19	11.35	19	11.42	11.35	0	12,128	0.00%
2022/09/30	26	11.26	43	11.30	11.50	-17	12,296	-0.14%
2022/09/29	0	0.00	22	11.34	11.25	-22	12,203	-0.18%
2022/09/28	2	10.50	6	10.61	10.50	-4	12,222	-0.03%
2022/09/27	3	10.75	0.2	10.95	11.00	2.8	12,164	0.02%
2022/09/26	10	10.65	0	0.00	10.65	10	12,182	0.08%
2022/09/23	2	11.25	0	0.00	11.25	2	12,345	0.02%
2022/09/22	2	11.10	1	11.25	11.10	1	12,346	0.01%
2022/09/21	2	11.50	101	11.55	11.60	-99	12,244	-0.81%	大賣/
2022/09/20	7	12.05	3	11.90	11.85	4	12,127	0.03%
2022/09/19	2.2	12.10	0	0.00	12.05	2.2	12,195	0.02%
2022/09/16	16	12.25	52	12.30	12.35	-36	12,297	-0.29%
2022/09/15	1	12.40	4.4	12.35	12.35	-3.4	12,466	-0.03%
2022/09/14	2	11.98	5	12.07	12.20	-3	12,760	-0.02%
2022/09/12	0	0.00	25	12.20	12.10	-25	13,147	-0.19%
2022/09/08	3	12.05	11.1	12.20	12.25	-8.1	13,335	-0.06%
2022/09/07	8	11.76	10	11.72	11.80	-2	13,369	-0.01%
2022/09/06	3	11.85	2.1	11.99	11.80	0.9	13,534	0.01%
2022/09/05	0	0.00	4	11.93	12.00	-4	13,561	-0.03%
2022/09/02	0	0.00	2	11.95	11.95	-2	13,521	-0.01%
2022/09/01	4	12.15	0	0.00	12.00	4	13,473	0.03%
2022/08/31	0	0.00	24.5	11.86	11.95	-24.5	13,381	-0.18%
2022/08/30	10	11.75	4.7	11.81	11.80	5.3	13,319	0.04%
2022/08/29	6	11.45	17.1	11.42	11.45	-11.1	13,279	-0.08%
2022/08/26	2	11.60	0	0.00	11.65	2	13,267	0.02%
2022/08/25	3.3	11.50	0.1	11.55	11.45	3.2	13,235	0.02%
2022/08/24	5	11.44	0	0.00	11.50	5	13,451	0.04%
2022/08/23	17	11.39	4.4	11.29	11.35	12.6	13,374	0.09%
2022/08/22	24.5	11.72	27.1	11.78	11.65	-2.6	13,237	-0.02%
2022/08/19	27	11.91	21.6	11.95	12.10	5.4	12,908	0.04%
2022/08/18	11	11.12	13	11.06	11.15	-2	12,202	-0.02%
2022/08/17	2.1	11.17	21.1	11.17	11.25	-19	12,130	-0.16%
2022/08/16	2	10.83	3	10.85	10.80	-1	11,948	-0.01%
2022/08/15	0.1	10.55	0	0.00	10.55	0.1	11,796	0.00%
2022/08/12	0	0.00	2	10.48	10.50	-2	11,815	-0.02%
2022/08/11	1	10.45	105.2	10.45	10.45	-104.2	11,834	-0.88%	大賣/鉅額交易
2022/08/10	1	10.10	3	10.20	10.20	-2	11,826	-0.02%
2022/08/09	0	0.00	2	10.20	10.20	-2	11,817	-0.02%
2022/08/08	2	10.15	5	10.15	10.15	-3	11,854	-0.03%
2022/08/05	5	10.05	1	10.05	10.10	4	11,853	0.03%
2022/08/04	3.1	9.97	8	9.92	10.00	-4.9	11,941	-0.04%
2022/08/03	146.1	10.30	145	10.22	10.10	1.1	11,891	0.01%	大買/大賣/
2022/08/02	101	9.74	10	9.75	9.71	91	11,474	0.79%	大買/
2022/08/01	0.2	9.63	0.4	9.89	9.86	-0.2	11,598	0.00%
2022/07/29	10	9.69	1	9.59	9.76	9	11,598	0.08%
2022/07/28	13	9.95	0	0.00	9.92	13	11,435	0.11%
2022/07/27	2	9.98	3	10.00	10.00	-1	11,417	-0.01%
2022/07/26	5	10.20	0	0.00	10.15	5	11,464	0.04%
2022/07/25	0	10.35	1	10.20	10.30	-1	11,537	-0.01%
2022/07/22	0.6	10.40	49	10.35	10.30	-48.4	11,748	-0.41%
2022/07/21	0	0.00	7	10.30	10.30	-7	12,041	-0.06%
2022/07/20	38	10.25	1	10.25	10.25	37	12,415	0.30%
2022/07/19	1	10.20	1	10.25	10.20	0	12,713	0.00%
2022/07/18	22	10.15	3	10.17	10.15	19	13,027	0.15%
2022/07/15	8.5	10.02	3	10.02	10.05	5.5	13,082	0.04%
2022/07/14	2	10.05	1	10.15	10.15	1	13,318	0.01%
2022/07/13	1.2	10.11	10	10.15	10.10	-8.9	13,388	-0.07%
2022/07/12	8.6	9.71	5	9.72	9.70	3.6	13,356	0.03%
2022/07/08	19	10.15	11	10.35	10.35	8	13,265	0.06%
2022/07/07	4.1	9.95	4	9.88	10.00	0.1	13,159	0.00%
2022/07/06	13	10.09	8	10.07	9.83	5	13,198	0.04%
2022/07/05	8	9.88	0	0.00	9.90	8	13,024	0.06%
2022/07/04	2	9.60	6	9.75	9.66	-4	13,030	-0.03%
2022/07/01	35.5	9.93	10	9.85	9.65	25.5	13,175	0.19%
2022/06/30	0.2	10.25	3.1	10.38	10.15	-2.9	13,005	-0.02%
2022/06/29	1	10.60	0	0.00	10.55	1	13,003	0.01%
2022/06/28	1.1	10.70	1.1	10.65	10.60	0.1	13,086	0.00%
2022/06/27	2.6	10.68	3	10.67	10.65	-0.4	13,089	0.00%
2022/06/24	1	10.25	10	10.30	10.30	-9	13,110	-0.07%
2022/06/23	4.2	10.02	6	10.03	10.00	-1.8	13,199	-0.01%
2022/06/22	9.5	10.06	8	10.00	10.00	1.5	12,990	0.01%
2022/06/21	24	10.32	26	10.41	10.65	-2	12,619	-0.02%
2022/06/20	22	10.65	2	10.78	10.45	20	12,644	0.16%
2022/06/17	1	11.30	7	11.49	11.30	-6	12,419	-0.05%
2022/06/16	57.3	11.93	1	12.25	11.75	56.3	12,305	0.46%
2022/06/15	5	13.09	5.1	13.11	13.05	-0.1	12,223	0.00%
2022/06/14	1	13.05	21	13.07	13.05	-20	12,241	-0.16%
2022/06/13	2	13.15	1	13.20	13.10	1	12,501	0.01%
2022/06/10	53	13.30	1	13.35	13.35	52	12,786	0.41%
2022/06/09	168	13.37	10	13.40	13.40	158	13,040	1.21%	大買/鉅額交易
2022/06/08	5	13.20	83	13.25	13.20	-78	12,989	-0.60%
2022/06/07	2.1	13.25	2	13.25	13.20	0.1	13,035	0.00%
2022/06/06	21	13.00	0.3	13.05	13.05	20.8	13,019	0.16%
2022/06/02	3	12.95	2	12.93	12.90	1	13,168	0.01%
2022/06/01	12	12.90	19	12.87	12.95	-7	13,306	-0.05%
2022/05/31	4	12.60	5	12.48	12.50	-1	13,178	-0.01%
2022/05/30	6	12.55	13	12.59	12.50	-7	13,192	-0.05%
2022/05/27	7	12.49	2	12.55	12.50	5	13,158	0.04%
2022/05/26	14	12.44	3.2	12.45	12.40	10.9	13,188	0.08%
2022/05/25	2.2	12.16	7.2	12.17	12.20	-5	13,157	-0.04%
2022/05/24	15	12.28	176	12.25	12.20	-161	13,375	-1.20%	大賣/鉅額交易
2022/05/23	43	12.40	2	12.45	12.40	41	13,416	0.31%
2022/05/20	25.3	12.40	4	12.43	12.40	21.3	13,588	0.16%
2022/05/19	41.1	12.45	191	12.54	12.55	-149.9	13,777	-1.09%	大賣/鉅額交易
2022/05/18	201	12.86	30	12.77	12.85	171	13,778	1.24%	大買/鉅額交易
2022/05/17	31.1	12.43	10	12.55	12.45	21.1	13,635	0.15%
2022/05/16	10.4	12.32	12	12.40	12.45	-1.6	13,720	-0.01%
2022/05/13	41	12.31	20	12.40	12.25	21	13,833	0.15%
2022/05/12	13	12.24	11	12.30	12.20	2	14,331	0.01%
2022/05/11	30	12.30	0	0.00	12.25	30	14,436	0.21%
2022/05/10	21	12.31	48.3	12.47	12.50	-27.3	14,697	-0.19%
2022/05/09	78.2	12.45	26	12.51	12.40	52.2	15,443	0.34%
2022/05/06	2.3	13.05	5	13.08	13.05	-2.7	15,546	-0.02%
2022/05/05	6	13.42	8	13.48	13.35	-2	15,600	-0.01%
2022/05/04	3	13.32	0	0.00	13.25	3	15,619	0.02%
2022/05/03	4	13.37	1	13.35	13.40	3	15,778	0.02%
2022/04/29	0	0.00	3.1	13.20	13.15	-3.1	15,867	-0.02%
2022/04/28	5.2	13.35	1	13.00	13.35	4.2	16,121	0.03%
2022/04/27	12	12.59	13.2	12.68	12.90	-1.2	16,718	-0.01%
2022/04/26	30	13.03	23	12.90	13.05	7	16,485	0.04%
2022/04/25	23.2	13.07	65.4	13.05	13.00	-42.2	16,194	-0.26%
2022/04/22	23.2	13.72	415.6	13.75	13.60	-392.4	15,926	-2.46%	大賣/鉅額交易
2022/04/21	18	14.02	2	14.15	13.90	16	15,811	0.10%
2022/04/20	8	13.97	3	14.13	14.30	5	15,724	0.03%
2022/04/19	2	14.08	8	14.04	13.95	-6	15,608	-0.04%
2022/04/18	13	13.81	1	13.85	13.85	12	15,731	0.08%
2022/04/15	2	14.05	1	14.10	14.05	1	15,887	0.01%
2022/04/14	2	14.30	1	14.25	14.25	1	16,090	0.01%
2022/04/13	5	14.32	2	14.30	14.40	3	16,402	0.02%
2022/04/12	18	14.03	15	14.00	14.10	3	16,544	0.02%
2022/04/11	19.5	14.16	14	14.30	14.15	5.5	16,647	0.03%
2022/04/08	11.2	14.75	0	0.00	14.75	11.2	16,709	0.07%
2022/04/07	52.2	14.86	2	14.75	14.70	50.2	17,386	0.29%
2022/04/06	19	15.15	1	15.10	15.15	18	17,352	0.10%
2022/04/01	26	15.34	3	15.20	15.35	23	17,900	0.13%
2022/03/31	42.1	15.43	11	15.50	15.45	31.1	19,343	0.16%
2022/03/30	6	15.60	0	0.00	15.60	6	19,430	0.03%
2022/03/29	24	15.55	0	0.00	15.55	24	19,615	0.12%
2022/03/28	19	15.67	1	15.65	15.70	18	19,812	0.09%
2022/03/25	14	16.01	0	0.00	16.00	14	20,143	0.07%
2022/03/24	3.1	16.12	2.4	16.19	16.10	0.7	20,766	0.00%
2022/03/23	0.1	16.25	6	16.27	16.20	-6	21,741	-0.03%
2022/03/22	14	15.95	5.1	16.06	16.15	8.9	22,014	0.04%
2022/03/21	9	16.02	0	16.10	16.05	9	22,347	0.04%
2022/03/18	6	16.13	7	16.24	16.10	-1	22,421	0.00%
2022/03/17	122	16.40	4.1	16.38	16.40	117.9	22,359	0.53%	大買/鉅額交易
2022/03/16	49.1	16.27	15	16.50	16.15	34.1	22,504	0.15%
2022/03/15	153	16.35	26	16.24	16.40	127	23,078	0.55%	大買/鉅額交易
2022/03/14	8	16.21	171	16.26	16.30	-163	23,355	-0.70%	大賣/鉅額交易
2022/03/11	2	15.95	2	15.85	15.85	0	23,983	0.00%
2022/03/10	2.4	15.95	1.5	16.05	15.95	0.9	24,102	0.00%
2022/03/09	14	15.66	0	0.00	15.70	14	24,333	0.06%
2022/03/08	208	15.75	48	15.83	15.60	160	24,432	0.65%	大買/鉅額交易
2022/03/07	9	15.67	6.1	15.70	15.75	2.9	24,529	0.01%
2022/03/04	2	16.00	625	16.04	16.05	-623	24,702	-2.52%	大賣/鉅額交易
2022/03/03	5	16.32	3	16.35	16.20	2	24,982	0.01%
2022/03/02	2	16.15	1	16.20	16.20	1	25,613	0.00%
2022/03/01	1	16.15	3	16.18	16.20	-2	25,720	-0.01%
2022/02/25	13.1	15.80	649	15.82	15.85	-635.9	25,828	-2.46%	大賣/鉅額交易
2022/02/24	27.3	15.66	14	15.69	15.65	13.3	26,071	0.05%
2022/02/23	7	16.12	7	16.06	16.05	0	26,383	0.00%
2022/02/22	27.2	16.10	1	16.05	16.05	26.2	27,804	0.09%
2022/02/21	5	16.33	4	16.43	16.45	1	29,701	0.00%
2022/02/18	5.3	16.20	38	16.18	16.25	-32.7	29,904	-0.11%
2022/02/17	2	16.25	4	16.38	16.30	-2	30,268	-0.01%
2022/02/16	5.1	16.24	2	16.30	16.30	3.1	30,499	0.01%
2022/02/15	16.2	16.11	7	16.19	16.05	9.2	30,853	0.03%
2022/02/14	40.7	16.17	0	0.00	16.20	40.7	31,207	0.13%
2022/02/11	23.3	17.00	21.3	16.99	17.00	2	31,057	0.01%
2022/02/10	36.1	17.66	37	17.53	17.55	-0.9	31,333	0.00%
2022/02/09	40.2	17.59	75.2	17.61	17.70	-35	31,685	-0.11%
2022/02/08	6	16.84	8	16.76	16.85	-2	32,959	-0.01%
2022/02/07	4	16.26	13.1	16.26	16.60	-9.1	33,037	-0.03%
2022/01/26	1	16.05	11	16.11	16.05	-10	33,463	-0.03%
2022/01/25	25.1	16.04	0	0.00	16.00	25.1	33,890	0.07%
2022/01/24	7	16.26	3	16.37	16.45	4	34,005	0.01%
2022/01/21	17.6	16.89	4	16.96	16.85	13.6	34,378	0.04%
2022/01/20	46.9	17.30	55.9	17.38	17.40	-9	36,213	-0.02%
2022/01/19	15.1	16.60	4	16.61	16.75	11.1	35,509	0.03%
2022/01/18	16.1	16.60	47	16.82	16.70	-30.9	35,499	-0.09%
2022/01/17	2	16.30	6.5	16.45	16.70	-4.5	35,557	-0.01%
2022/01/14	12	16.18	26	16.21	16.45	-14	35,805	-0.04%
2022/01/13	30.2	16.63	0.1	16.75	16.60	30.1	35,823	0.08%
2022/01/12	10.1	16.83	15.9	16.70	16.75	-5.9	36,046	-0.02%
2022/01/11	23.1	16.98	13	17.11	16.95	10.1	36,378	0.03%
2022/01/10	3.3	16.86	26.3	16.93	17.00	-23	36,571	-0.06%
2022/01/07	10.3	16.63	17	16.55	16.55	-6.7	36,644	-0.02%
2022/01/06	28.6	16.99	10.5	16.95	16.90	18.1	36,878	0.05%
2022/01/05	19.9	17.38	106.6	17.26	17.30	-86.7	36,778	-0.24%	大賣/
2022/01/04	21.2	17.72	90.2	17.93	17.65	-69	36,928	-0.19%
2022/01/03	35	17.86	8	17.80	17.75	27	36,955	0.07%
2021/12/30	65.2	18.14	72.1	18.16	18.10	-6.9	36,797	-0.02%
2021/12/29	23.2	17.77	9	17.77	17.80	14.2	36,356	0.04%
2021/12/28	98.2	17.93	46.1	17.80	17.80	52.1	36,662	0.14%
2021/12/27	122.1	17.98	150.5	17.93	17.90	-28.4	36,600	-0.08%	大買/大賣/
2021/12/24	5.2	17.15	26	17.15	17.15	-20.9	35,416	-0.06%
2021/12/23	105.8	17.16	22.2	17.09	17.15	83.6	35,575	0.23%	大買/
2021/12/22	10.7	17.22	17.2	17.23	17.25	-6.5	35,642	-0.02%
2021/12/21	25.1	16.95	35.5	17.10	17.15	-10.4	35,657	-0.03%
2021/12/20	51.2	17.07	56	17.07	17.15	-4.8	35,737	-0.01%
2021/12/17	54.5	16.82	56.3	16.78	16.90	-1.8	35,475	-0.01%
2021/12/16	28.1	16.62	83.5	16.52	16.50	-55.4	34,856	-0.16%
2021/12/15	12.1	16.31	41.3	16.23	16.35	-29.3	34,964	-0.08%
2021/12/14	20.3	15.87	3.2	15.92	15.80	17.1	34,836	0.05%
2021/12/13	7.1	16.13	4	16.16	16.10	3.1	34,785	0.01%
2021/12/10	25.1	16.20	14	16.34	16.15	11.1	34,865	0.03%
2021/12/09	47.2	16.67	75.4	16.74	16.45	-28.2	34,599	-0.08%
2021/12/08	240	16.41	58.2	16.45	16.40	181.8	33,827	0.54%	大買/鉅額交易
2021/12/07	25	16.33	62.2	16.28	16.35	-37.2	33,695	-0.11%
2021/12/06	8	15.62	3	15.78	15.80	5	33,028	0.02%
2021/12/03	46.2	15.88	76.1	15.83	15.75	-29.9	33,168	-0.09%
2021/12/02	42	15.54	18	15.55	15.55	24	33,516	0.07%
2021/12/01	23.1	15.42	22	15.59	15.65	1.1	34,562	0.00%
2021/11/30	52	15.45	43	15.53	15.35	9	34,801	0.03%
2021/11/29	18.2	15.03	28.1	15.24	15.30	-9.9	34,841	-0.03%
2021/11/26	50.2	15.57	19	15.46	15.35	31.2	35,024	0.09%
2021/11/25	16.2	16.12	45	16.08	16.05	-28.9	34,955	-0.08%
2021/11/24	7.1	16.02	2	16.08	16.15	5.1	35,096	0.01%
2021/11/23	42.1	16.09	42.7	16.11	16.10	-0.6	35,572	0.00%
2021/11/22	27.2	16.33	40	16.42	16.20	-12.8	35,557	-0.04%
2021/11/19	85	16.35	131.1	16.43	16.25	-46.1	35,949	-0.13%	大賣/
2021/11/18	190.6	15.88	160.7	15.96	15.95	29.9	35,535	0.08%	大買/大賣/
2021/11/17	4	14.90	47	15.14	15.15	-43	33,954	-0.13%
2021/11/16	163.3	15.09	17	14.95	14.80	146.3	34,161	0.43%	大買/鉅額交易
2021/11/15	284	15.26	25	15.24	15.15	259	34,204	0.76%	大買/鉅額交易
2021/11/12	13	15.08	44	14.91	15.15	-31	34,360	-0.09%
2021/11/11	126.4	14.81	79	14.83	14.65	47.4	34,336	0.14%	大買/
2021/11/10	40	14.96	14	14.95	14.85	26	34,415	0.08%
2021/11/09	40.3	15.19	16	15.23	15.10	24.3	34,858	0.07%
2021/11/08	49	15.41	34.1	15.38	15.45	14.9	34,649	0.04%
2021/11/05	239	15.24	219.2	15.34	15.30	19.8	34,789	0.06%	大買/大賣/
2021/11/04	27.6	14.49	13	14.46	14.45	14.6	33,372	0.04%
2021/11/03	19	14.36	29.5	14.45	14.50	-10.5	35,004	-0.03%
2021/11/02	31.5	14.26	21	14.34	14.10	10.5	35,159	0.03%
2021/11/01	13.7	14.10	12.6	14.15	14.05	1.1	37,604	0.00%
2021/10/29	18	14.14	78	14.19	14.10	-60	41,173	-0.15%
2021/10/28	234.2	14.35	101	14.25	14.00	133.2	41,266	0.32%	大買/大賣/鉅額交易
2021/10/27	7	13.74	165	13.72	13.70	-158	39,546	-0.40%	大賣/鉅額交易
2021/10/26	1	13.60	68	13.65	13.55	-67	40,008	-0.17%
2021/10/25	49.1	13.66	15	13.63	13.65	34.1	40,438	0.08%
2021/10/22	25.3	13.48	1	13.40	13.40	24.3	41,792	0.06%
2021/10/21	7	13.79	22	13.78	13.80	-15	42,031	-0.04%
2021/10/20	10.2	13.81	3.5	13.88	13.65	6.7	42,833	0.02%
2021/10/19	15.7	13.80	36.1	13.80	13.85	-20.4	43,495	-0.05%
2021/10/18	17	13.54	24	13.36	13.40	-7	44,455	-0.02%
2021/10/15	21.3	13.76	6	13.86	13.65	15.2	45,881	0.03%
2021/10/14	19.3	13.76	15	13.75	13.65	4.3	46,426	0.01%
2021/10/13	18.4	13.78	11.2	13.88	13.65	7.2	46,879	0.02%
2021/10/12	12.2	14.07	16	14.31	13.90	-3.8	47,690	-0.01%
2021/10/08	14	14.88	15	15.01	14.70	-1	48,467	0.00%
2021/10/07	11	14.75	56.1	14.70	14.75	-45.1	50,686	-0.09%
2021/10/06	15.2	14.55	4	14.61	14.50	11.2	52,061	0.02%
2021/10/05	35.2	14.02	66	14.34	14.70	-30.8	53,002	-0.06%
2021/10/04	24	14.20	38	14.10	14.00	-14	55,702	-0.03%
2021/10/01	29	14.88	14.3	15.01	14.70	14.7	63,252	0.02%
2021/09/30	11	15.41	16	15.25	15.20	-5	63,846	-0.01%
2021/09/29	33	15.25	38	15.18	15.30	-5	64,336	-0.01%
2021/09/28	57	15.50	29	15.66	15.45	28	65,706	0.04%
2021/09/27	80	15.90	87	15.75	15.95	-7	69,028	-0.01%
2021/09/24	12	15.47	16.2	15.50	15.55	-4.2	69,663	-0.01%
2021/09/23	9	14.93	40	15.07	15.25	-31	70,495	-0.04%
2021/09/22	43.3	14.70	50	14.79	14.75	-6.7	72,021	-0.01%
2021/09/17	35.2	15.19	30	15.27	15.35	5.2	73,524	0.01%
2021/09/16	41	15.31	14.2	15.22	15.15	26.8	75,175	0.04%
2021/09/15	89	15.50	670.5	15.41	15.35	-581.5	76,813	-0.76%	大賣/鉅額交易
2021/09/14	36	15.72	32.4	15.73	15.45	3.6	79,008	0.00%
2021/09/13	25	15.55	48.9	15.64	15.70	-23.9	81,024	-0.03%
2021/09/10	631	15.68	31	15.77	15.70	600	83,880	0.72%	大買/鉅額交易
2021/09/09	40	15.37	25	15.40	15.40	15	89,987	0.02%
2021/09/08	31.2	15.37	17	15.39	15.30	14.2	93,439	0.02%
2021/09/07	55.1	15.58	76	15.60	15.75	-20.9	96,669	-0.02%
2021/09/06	45	15.26	70	15.35	15.30	-25	97,950	-0.03%
2021/09/03	26.3	15.91	11.1	15.98	15.75	15.2	99,545	0.02%
2021/09/02	12.1	16.07	20	16.18	16.00	-7.9	101,778	-0.01%
2021/09/01	43.3	16.43	36.3	16.51	16.40	7	104,264	0.01%
2021/08/31	52.8	16.10	16.2	16.12	16.10	36.6	106,530	0.03%
2021/08/30	40.7	16.47	17	16.44	16.40	23.7	112,518	0.02%
2021/08/27	53.4	16.89	111	16.83	16.65	-57.6	116,763	-0.05%	大賣/
2021/08/26	23	16.57	26	16.60	16.50	-3	121,604	0.00%
2021/08/25	96.1	16.53	87	16.62	16.50	9.1	126,585	0.01%
2021/08/24	90.2	16.42	180.5	16.30	16.20	-90.3	134,023	-0.07%	大賣/
2021/08/23	30.2	17.06	41	17.06	17.15	-10.9	139,189	-0.01%
2021/08/20	51.2	17.56	89	17.60	17.35	-37.8	142,840	-0.03%
2021/08/19	24.3	18.18	8	18.11	18.00	16.3	144,936	0.01%
2021/08/18	14	18.24	47	18.58	18.75	-33	147,518	-0.02%
2021/08/17	25.1	18.43	85	18.39	18.20	-59.9	152,240	-0.04%
2021/08/16	28.4	18.29	46.7	18.48	18.20	-18.3	156,138	-0.01%
2021/08/13	191	18.79	62	18.79	18.60	129	159,363	0.08%	大買/鉅額交易
2021/08/12	36.3	19.17	83.5	19.22	19.10	-47.2	163,069	-0.03%
2021/08/11	218	19.24	215.2	19.25	19.10	2.8	166,411	0.00%	大買/大賣/
2021/08/10	51.2	19.38	18	19.60	19.15	33.2	166,244	0.02%
2021/08/09	308.8	19.90	191	19.87	19.65	117.8	169,040	0.07%	大買/大賣/鉅額交易
2021/08/06	83.1	20.54	60	20.61	20.65	23.1	168,295	0.01%
2021/08/05	320.3	21.29	266.1	21.16	20.75	54.2	169,316	0.03%	大買/大賣/
2021/08/04	188	20.75	365.5	20.78	21.55	-177.5	167,750	-0.11%	大買/大賣/鉅額交易
2021/08/03	67.1	19.70	30	19.75	19.60	37.1	165,072	0.02%
2021/08/02	7	19.36	99.1	19.24	19.50	-92.1	165,346	-0.06%
2021/07/30	29.1	19.22	35	19.39	18.95	-6	166,213	0.00%
2021/07/29	61	19.12	71	19.25	19.20	-10	167,520	-0.01%
2021/07/28	95.2	19.29	54	19.30	19.10	41.2	168,461	0.02%
2021/07/27	32	19.83	26	19.87	19.50	6	167,817	0.00%
2021/07/26	67.1	20.22	63.1	20.40	20.15	4	168,991	0.00%
2021/07/23	37	19.60	63.1	19.68	19.90	-26.1	174,829	-0.01%
2021/07/22	60.4	19.72	59.3	19.66	19.25	1.2	181,060	0.00%
2021/07/21	195.1	19.27	211	19.21	18.90	-16	185,351	-0.01%	大買/大賣/
2021/07/20	24.2	20.00	68.6	20.04	19.95	-44.4	188,577	-0.02%
2021/07/19	77.9	20.26	73.5	20.36	20.35	4.4	195,515	0.00%
2021/07/16	106.5	20.87	97.1	20.84	20.70	9.4	204,728	0.00%	大買/
2021/07/15	116	20.91	135	20.91	21.10	-19	207,969	-0.01%	大買/大賣/
2021/07/14	339.7	21.43	136	21.27	20.85	203.7	209,517	0.10%	大買/大賣/鉅額交易
2021/07/13	58.4	22.38	165.2	22.38	22.30	-106.8	210,191	-0.05%	大賣/鉅額交易
2021/07/12	108	22.37	152	22.20	22.15	-44	210,295	-0.02%	大買/大賣/
2021/07/09	374.5	22.69	190	22.72	22.40	184.5	211,543	0.09%	大買/大賣/鉅額交易
2021/07/08	432.5	23.30	426.6	23.54	22.95	5.9	213,078	0.00%	大買/大賣/
2021/07/07	85	22.24	70	22.20	21.90	15	211,524	0.01%
2021/07/06	100	22.46	120	22.28	22.15	-20	213,873	-0.01%	大賣/
2021/07/05	190.4	22.62	108.3	22.68	22.65	82.1	216,773	0.04%	大買/大賣/
2021/07/02	320	22.82	394.5	22.85	22.80	-74.5	217,536	-0.03%	大買/大賣/
2021/07/01	130	22.17	204.2	22.18	21.90	-74.2	217,824	-0.03%	大買/大賣/
2021/06/30	309.6	21.99	299.6	22.00	22.10	10	219,200	0.00%	大買/大賣/
2021/06/29	241.5	22.42	205.1	22.23	22.00	36.4	220,106	0.02%	大買/大賣/
2021/06/28	126.1	22.62	161.2	22.74	23.00	-35.1	220,859	-0.02%	大買/大賣/
2021/06/25	139.5	22.66	320.1	22.63	22.45	-180.5	226,567	-0.08%	大買/大賣/鉅額交易
2021/06/24	251.5	22.68	113	22.66	22.50	138.5	229,600	0.06%	大買/大賣/鉅額交易
2021/06/23	194.1	22.46	384.8	22.60	22.75	-190.7	230,016	-0.08%	大買/大賣/鉅額交易
2021/06/22	454.6	22.73	224.1	22.66	22.05	230.5	229,370	0.10%	大買/大賣/鉅額交易
2021/06/21	256.3	22.59	285.2	22.46	22.40	-28.9	229,444	-0.01%	大買/大賣/
2021/06/18	706.1	22.88	525.2	22.84	22.30	180.8	228,884	0.08%	大買/大賣/鉅額交易
2021/06/17	197.1	21.30	1,131	21.24	22.15	-933.9	224,245	-0.42%	大買/大賣/鉅額交易
2021/06/16	553.7	20.86	284	20.81	20.15	269.7	221,465	0.12%	大買/大賣/鉅額交易
2021/06/15	332.2	22.10	136	22.08	21.90	196.2	218,620	0.09%	大買/大賣/鉅額交易
2021/06/11	189.7	22.51	406	22.38	22.75	-216.3	216,927	-0.10%	大買/大賣/鉅額交易
2021/06/10	336.3	21.90	330.3	21.84	21.85	6	214,422	0.00%	大買/大賣/
2021/06/09	509.4	22.99	228.1	22.98	22.40	281.3	211,901	0.13%	大買/大賣/鉅額交易
2021/06/08	500.3	23.97	478.6	23.73	23.50	21.7	209,416	0.01%	大買/大賣/
2021/06/07	787.5	25.07	1,192.5	25.06	24.20	-404.9	207,357	-0.20%	大買/大賣/鉅額交易
2021/06/04	357.2	24.73	378	24.72	24.60	-20.8	201,513	-0.01%	大買/大賣/
2021/06/03	932.5	24.56	428.9	24.35	24.30	503.6	197,393	0.26%	大買/大賣/鉅額交易
2021/06/02	423.7	24.19	856.4	23.98	23.90	-432.7	192,372	-0.22%	大買/大賣/鉅額交易
2021/06/01	939	24.41	674.3	24.33	24.05	264.8	187,830	0.14%	大買/大賣/鉅額交易
2021/05/31	239.5	22.41	410.2	22.76	23.40	-170.7	180,490	-0.09%	大買/大賣/鉅額交易
2021/05/28	264.7	21.08	445.1	21.08	21.30	-180.4	175,194	-0.10%	大買/大賣/鉅額交易
2021/05/27	152.6	20.30	117.7	20.39	20.20	34.9	172,741	0.02%	大買/大賣/
2021/05/26	451.6	20.57	143.1	20.50	20.20	308.5	171,745	0.18%	大買/大賣/鉅額交易
2021/05/25	251.5	20.72	324.8	20.82	20.80	-73.4	172,667	-0.04%	大買/大賣/
2021/05/24	411.3	19.09	467.6	19.45	19.70	-56.3	171,172	-0.03%	大買/大賣/
2021/05/21	215.2	19.56	566	19.65	19.20	-350.8	168,330	-0.21%	大買/大賣/鉅額交易
2021/05/20	1,214.6	19.37	177.3	19.27	18.80	1,037.3	166,761	0.62%	大買/大賣/鉅額交易
2021/05/19	416.5	18.98	247.7	19.07	19.65	168.9	164,667	0.10%	大買/大賣/鉅額交易
2021/05/18	11	17.06	68.5	17.56	17.90	-57.5	162,294	-0.04%
2021/05/17	232.3	17.33	284.8	17.19	16.30	-52.5	163,142	-0.03%	大買/大賣/
2021/05/14	90.7	18.21	90.5	18.37	17.95	0.2	160,995	0.00%
2021/05/13	132.1	17.63	96.8	17.20	17.75	35.3	163,731	0.02%	大買/
2021/05/12	89.6	18.99	176.6	19.21	18.60	-87	166,531	-0.05%	大賣/
2021/05/11	134.5	20.84	523.2	20.73	20.65	-388.7	166,352	-0.23%	大買/大賣/鉅額交易
2021/05/10	489.2	23.02	73.2	22.88	22.90	416.1	166,427	0.25%	大買/鉅額交易
2021/05/07	90.4	22.52	185.2	22.06	23.40	-94.8	166,980	-0.06%	大賣/
2021/05/06	132.6	21.85	71.1	22.41	21.30	61.5	166,794	0.04%	大買/
2021/05/05	97.3	23.78	137.1	23.36	23.50	-39.8	166,123	-0.02%	大賣/
2021/05/04	97.2	24.02	615.3	23.73	23.65	-518.1	166,468	-0.31%	大賣/鉅額交易
2021/05/03	187.2	26.42	92.4	26.63	26.25	94.8	166,838	0.06%	大買/
2021/04/29	1,075.1	29.47	615.7	29.26	29.15	459.3	165,710	0.28%	大買/大賣/鉅額交易
2021/04/28	626.4	27.91	689.5	28.25	28.85	-63	160,333	-0.04%	大買/大賣/
2021/04/27	399.1	25.73	364.2	25.90	26.25	34.9	154,945	0.02%	大買/大賣/
2021/04/26	383	24.20	349.3	24.25	24.20	33.7	150,596	0.02%	大買/大賣/
2021/04/23	1,080.1	22.76	719.5	23.01	23.95	360.6	146,878	0.25%	大買/大賣/鉅額交易
2021/04/22	667.2	22.60	295.1	22.82	22.50	372.1	140,627	0.26%	大買/大賣/鉅額交易
2021/04/21	160.3	20.30	310.5	20.60	21.15	-150.2	131,819	-0.11%	大買/大賣/鉅額交易
2021/04/20	253	18.74	173.3	19.13	19.25	79.7	130,292	0.06%	大買/大賣/
2021/04/19	284.8	18.52	204.2	18.91	18.90	80.6	129,559	0.06%	大買/大賣/
2021/04/16	92.2	18.29	411.3	18.21	18.60	-319.1	127,514	-0.25%	大賣/鉅額交易
2021/04/15	344.9	18.36	287.8	18.38	18.20	57.1	126,478	0.05%	大買/大賣/
2021/04/14	590.5	17.87	431.5	18.34	18.30	159	124,728	0.13%	大買/大賣/鉅額交易
2021/04/13	722.1	19.00	315.6	18.95	18.55	406.5	121,260	0.34%	大買/大賣/鉅額交易
2021/04/12	289.1	18.22	244	18.50	18.85	45.2	115,421	0.04%	大買/大賣/
2021/04/09	396.1	17.25	306.3	17.10	17.15	89.8	112,717	0.08%	大買/大賣/
2021/04/08	159.6	16.42	95	16.50	16.50	64.6	110,854	0.06%	大買/
2021/04/07	220.6	15.97	326.3	16.06	16.40	-105.7	109,735	-0.10%	大買/大賣/鉅額交易
2021/04/06	280.5	15.80	216.5	15.87	15.65	64	108,193	0.06%	大買/大賣/
2021/04/01	186.2	15.42	181	15.43	15.70	5.2	107,678	0.00%	大買/大賣/
2021/03/31	267.2	15.45	144	15.49	15.40	123.2	106,907	0.12%	大買/大賣/鉅額交易
2021/03/30	617.4	15.38	510.2	15.43	15.65	107.2	105,416	0.10%	大買/大賣/鉅額交易
2021/03/29	225.4	14.61	144.3	14.74	15.15	81.1	98,553	0.08%	大買/大賣/
2021/03/26	13.7	13.78	81	13.77	13.80	-67.3	95,196	-0.07%
2021/03/25	129.3	13.67	109.7	13.66	13.45	19.5	94,588	0.02%	大買/大賣/
2021/03/24	174.8	13.38	196.1	13.52	13.65	-21.2	93,874	-0.02%	大買/大賣/
2021/03/23	127.1	13.49	177.7	13.44	13.20	-50.6	92,716	-0.05%	大買/大賣/
2021/03/22	131.6	13.22	135	13.03	13.25	-3.4	91,335	0.00%	大買/大賣/
2021/03/19	78.7	12.63	39	12.64	12.70	39.7	91,556	0.04%
2021/03/18	14.1	12.85	15	12.94	12.85	-0.9	94,542	0.00%
2021/03/17	4.1	12.70	11	12.74	12.75	-6.9	96,454	-0.01%
2021/03/16	29	12.77	55	12.78	12.70	-26	99,621	-0.03%
2021/03/15	19	12.72	13	12.67	12.65	6	102,359	0.01%
2021/03/12	27.1	12.84	1.2	12.81	12.80	25.9	104,727	0.02%
2021/03/11	67	12.86	44	12.88	12.85	23	111,263	0.02%
2021/03/10	8	12.58	52	12.68	12.60	-44	117,133	-0.04%
2021/03/09	11.4	12.20	14.5	12.29	12.35	-3.1	119,843	0.00%
2021/03/08	31	12.37	1	12.25	12.20	30	123,503	0.02%
2021/03/05	27.3	12.29	413	12.28	12.25	-385.7	128,008	-0.30%	大賣/鉅額交易
2021/03/04	145	12.73	1,417	12.64	12.60	-1,272	129,789	-0.98%	大買/大賣/鉅額交易
2021/03/03	17.1	12.66	341.9	12.83	12.90	-324.9	129,956	-0.25%	大賣/鉅額交易
2021/03/02	381.5	12.95	657	12.89	12.65	-275.5	129,753	-0.21%	大買/大賣/鉅額交易
2021/02/26	518	13.32	108	13.30	13.20	410	129,022	0.32%	大買/大賣/鉅額交易
2021/02/25	470	13.79	496	13.85	13.70	-26	127,918	-0.02%	大買/大賣/
2021/02/24	580.4	13.68	348.3	13.68	13.40	232.2	124,477	0.19%	大買/大賣/鉅額交易
2021/02/23	151.4	13.24	153	13.35	13.40	-1.6	121,039	0.00%	大買/大賣/
2021/02/22	61	13.25	242.5	13.23	13.25	-181.5	120,120	-0.15%	大賣/鉅額交易
2021/02/19	136.1	13.01	116.1	13.10	13.00	20	118,117	0.02%	大買/大賣/
2021/02/18	109.1	12.67	18	12.64	12.75	91.1	116,023	0.08%	大買/
2021/02/17	679	12.85	40	12.84	12.75	639	115,120	0.56%	大買/鉅額交易
2021/02/05	244.1	12.92	219	12.98	12.85	25.1	114,076	0.02%	大買/大賣/
2021/02/04	869	13.01	325	13.20	13.00	544	113,295	0.48%	大買/大賣/鉅額交易
2021/02/03	40.3	12.95	262	12.97	13.05	-221.8	110,178	-0.20%	大賣/鉅額交易
2021/02/02	35	12.56	37	12.54	12.40	-2	106,475	0.00%
2021/02/01	54	12.31	316	12.30	12.30	-262	105,949	-0.25%	大賣/鉅額交易
2021/01/29	316	12.09	12	12.29	12.10	304	107,088	0.28%	大買/鉅額交易
2021/01/28	252	11.82	17	11.74	11.85	235	106,842	0.22%	大買/鉅額交易
2021/01/27	272	12.17	5	12.48	12.10	267	107,419	0.25%	大買/鉅額交易
2021/01/26	141	12.70	84	12.72	12.45	57	107,066	0.05%	大買/
2021/01/25	15	12.42	31.1	12.55	12.60	-16.1	105,774	-0.02%
2021/01/22	144	12.24	15	12.35	12.40	129	105,871	0.12%	大買/鉅額交易
2021/01/21	28	12.29	35	12.42	12.20	-7	107,119	-0.01%
2021/01/20	169	12.26	56	12.08	11.95	113	107,216	0.11%	大買/鉅額交易
2021/01/19	23.1	12.38	71	12.44	12.40	-48	108,780	-0.04%
2021/01/18	279	12.17	30	12.26	12.10	249	112,161	0.22%	大買/鉅額交易
2021/01/15	38	12.36	52	12.45	12.35	-14	111,455	-0.01%
2021/01/14	330	12.74	14.1	12.73	12.70	316	110,046	0.29%	大買/鉅額交易
2021/01/13	115	12.86	170	12.68	12.60	-55	109,478	-0.05%	大買/大賣/
2021/01/12	178	12.42	22	12.27	12.10	156	106,865	0.15%	大買/鉅額交易
2021/01/11	45	12.39	52	12.33	12.35	-7	105,194	-0.01%
2021/01/08	18.1	11.73	21	11.83	11.95	-2.9	104,587	0.00%
2021/01/07	137	12.07	28	12.22	12.05	109	104,360	0.10%	大買/鉅額交易
2021/01/06	151	11.87	30	11.95	11.80	121	104,398	0.12%	大買/鉅額交易
2021/01/05	33.1	12.04	6	12.10	12.15	27.1	103,615	0.03%
2021/01/04	41.1	12.34	56	12.34	12.35	-15	103,539	-0.01%
2020/12/31	128	12.36	107	12.39	12.30	21	103,244	0.02%	大買/大賣/
2020/12/30	74	12.84	28	12.81	12.80	46	102,074	0.05%
2020/12/29	116.2	13.40	85.1	13.43	13.25	31.1	101,536	0.03%	大買/
2020/12/28	89	13.17	173	13.12	13.15	-84	100,354	-0.08%	大賣/
2020/12/25	41	12.88	49	12.94	12.80	-8	98,475	-0.01%
2020/12/24	110	12.79	4	12.64	12.60	106	97,383	0.11%	大買/鉅額交易
2020/12/23	6.1	12.48	55	12.37	12.35	-48.9	96,554	-0.05%
2020/12/22	25.1	12.61	27.2	12.63	12.35	-2.1	96,480	0.00%
2020/12/21	50	12.44	52	12.48	12.55	-2	95,975	0.00%
2020/12/18	56	12.66	35	12.63	12.60	21	94,785	0.02%
2020/12/17	24	12.93	25	12.93	12.95	-1	94,170	0.00%
2020/12/16	93	12.85	37	12.85	12.85	56	93,799	0.06%
2020/12/15	234	13.15	232	12.76	12.65	2	92,965	0.00%	大買/大賣/
2020/12/14	422	13.41	360	13.29	13.20	62	91,334	0.07%	大買/大賣/
2020/12/11	99	13.18	172	13.08	12.95	-73	88,457	-0.08%	大賣/
2020/12/10	210.2	13.25	327	13.16	13.25	-116.8	86,829	-0.13%	大買/大賣/鉅額交易
2020/12/09	142	13.13	286.3	13.03	13.20	-144.3	84,724	-0.17%	大買/大賣/鉅額交易
2020/12/08	116	12.84	249.4	12.88	12.80	-133.4	87,771	-0.15%	大買/大賣/鉅額交易
2020/12/07	462.6	12.99	337	12.89	12.60	125.6	89,206	0.14%	大買/大賣/鉅額交易
2020/12/04	1,047	12.06	850.9	12.10	12.50	196.1	83,370	0.24%	大買/大賣/鉅額交易
2020/12/03	246.5	11.70	218	11.62	11.45	28.5	77,395	0.04%	大買/大賣/
2020/12/02	379.3	11.41	189	11.42	11.50	190.3	75,026	0.25%	大買/大賣/鉅額交易
2020/12/01	293	10.59	301.5	10.55	10.80	-8.5	73,886	-0.01%	大買/大賣/
2020/11/30	72.5	10.13	55	10.03	10.05	17.5	72,835	0.02%
2020/11/27	51.1	9.90	46	9.88	9.83	5.1	70,966	0.01%
2020/11/26	19	9.72	22.4	9.74	9.74	-3.4	70,438	0.00%
2020/11/25	98.3	9.73	79	9.67	9.63	19.3	70,341	0.03%
2020/11/24	3.8	9.54	14.1	9.55	9.54	-10.4	70,215	-0.01%
2020/11/23	45	9.55	34	9.49	9.47	11	72,278	0.02%
2020/11/20	25	9.43	12	9.40	9.38	13	72,252	0.02%
2020/11/19	30.5	9.49	20.4	9.49	9.50	10.2	73,259	0.01%
2020/11/18	9.4	9.38	10	9.35	9.36	-0.7	73,179	0.00%
2020/11/17	19.1	9.27	25	9.31	9.30	-5.9	73,967	-0.01%
2020/11/16	9	9.42	0	0.00	9.38	9	75,325	0.01%
2020/11/13	10.4	9.29	39	9.32	9.37	-28.6	76,720	-0.04%
2020/11/12	37.2	9.26	31	9.38	9.22	6.2	77,574	0.01%
2020/11/11	9.5	9.50	16	9.39	9.36	-6.5	78,530	-0.01%
2020/11/10	72	9.61	76	9.62	9.52	-4	80,040	0.00%
2020/11/09	28	9.59	28	9.68	9.59	0	79,424	0.00%
2020/11/06	114	9.71	126	9.66	9.52	-12	79,035	-0.02%	大買/大賣/
2020/11/05	47.1	9.59	35	9.61	9.60	12.1	77,032	0.02%
2020/11/04	130	9.55	139	9.55	9.49	-9	76,316	-0.01%	大買/大賣/
2020/11/03	15	9.38	67.7	9.40	9.40	-52.7	75,541	-0.07%
2020/11/02	8.1	9.15	19.1	9.18	9.22	-11	76,211	-0.01%
2020/10/30	156.1	9.40	103.1	9.20	9.15	53	78,505	0.07%	大買/大賣/
2020/10/29	161	9.36	138.1	9.48	9.51	22.9	79,248	0.03%	大買/大賣/
2020/10/28	56	9.60	141	9.52	9.40	-85	77,512	-0.11%	大賣/
2020/10/27	193.1	9.74	886.1	9.91	9.65	-693	76,397	-0.91%	大買/大賣/鉅額交易
2020/10/26	956.1	9.57	216	9.98	10.15	740.1	73,390	1.01%	大買/大賣/鉅額交易
2020/10/23	7.1	9.18	61	9.22	9.28	-54	68,808	-0.08%
2020/10/22	13	9.11	37	9.12	9.11	-24	68,779	-0.03%
2020/10/21	32	9.19	45	9.17	9.10	-13	69,125	-0.02%
2020/10/20	10	9.08	2	9.11	9.07	8	69,427	0.01%
2020/10/19	39	9.12	7	9.10	9.09	32	71,893	0.04%
2020/10/16	44	9.04	151	9.00	8.98	-107	73,994	-0.14%	大賣/鉅額交易
2020/10/15	5	9.11	13	9.15	9.11	-8	74,709	-0.01%
2020/10/14	52	9.17	11	9.22	9.11	41	74,511	0.06%
2020/10/13	16	9.09	16	9.09	9.10	0	73,837	0.00%
2020/10/12	38	9.06	36	9.03	9.01	2	73,373	0.00%
2020/10/08	8	9.03	5	8.99	9.00	3	72,880	0.00%
2020/10/07	17	9.04	11	9.02	9.02	6	72,659	0.01%
2020/10/06	9.6	8.85	56	8.96	9.02	-46.5	72,111	-0.06%
2020/10/05	62.5	8.87	43	8.90	8.75	19.5	71,536	0.03%
2020/09/30	3	8.40	35	8.43	8.48	-32	70,465	-0.05%
2020/09/29	1.1	8.23	59	8.28	8.27	-58	70,393	-0.08%
2020/09/28	17	8.21	21	8.21	8.22	-4	70,370	-0.01%
2020/09/25	43	8.16	45	8.43	8.13	-2	70,769	0.00%
2020/09/24	106	8.50	62	8.48	8.40	44	70,084	0.06%	大買/
2020/09/23	36	8.96	0	0.00	8.90	36	69,144	0.05%
2020/09/22	12	8.97	9	9.00	9.01	3	68,795	0.00%
2020/09/21	7	9.06	77	9.19	9.02	-70	68,398	-0.10%
2020/09/18	12	8.96	17	9.02	9.04	-5	67,737	-0.01%
2020/09/17	23	8.97	51	9.03	9.04	-28	67,579	-0.04%
2020/09/16	109.1	8.96	82	8.97	8.89	27.1	67,249	0.04%	大買/
2020/09/15	91	9.07	33	9.11	9.05	58	66,450	0.09%
2020/09/14	109	9.25	56	9.20	9.16	53	65,823	0.08%	大買/
2020/09/11	591	9.77	362	9.70	9.37	229	64,872	0.35%	大買/大賣/鉅額交易
2020/09/10	56	9.61	104	9.62	9.69	-48	59,009	-0.08%	大賣/
2020/09/09	48	8.72	75	8.81	8.81	-27	55,050	-0.05%
2020/09/08	52	8.76	69	8.70	8.73	-17	54,109	-0.03%
2020/09/07	53	8.75	27	8.69	8.62	26	53,593	0.05%
2020/09/04	130	8.76	130	8.74	8.75	0	53,054	0.00%	大買/大賣/
2020/09/03	104	8.74	128	8.76	8.95	-24	50,714	-0.05%	大買/大賣/
2020/09/02	15	8.24	237	8.21	8.26	-222	47,165	-0.47%	大賣/鉅額交易
2020/09/01	1	8.15	28	8.22	8.22	-27	47,060	-0.06%
2020/08/31	3	8.08	10	8.09	8.04	-7	46,996	-0.01%
2020/08/28	50	8.09	14	8.12	8.06	36	46,982	0.08%
2020/08/27	433	8.23	222	8.22	8.20	211	47,495	0.44%	大買/大賣/鉅額交易
2020/08/26	21	7.99	16	7.96	7.95	5	44,841	0.01%
2020/08/25	125	8.04	69	8.02	7.92	56	44,419	0.13%	大買/
2020/08/24	3	7.91	18	7.93	7.83	-15	43,148	-0.03%
2020/08/21	70	7.94	24	7.94	7.86	46	42,790	0.11%
2020/08/20	211	7.90	207	7.95	7.89	4	41,796	0.01%	大買/大賣/
2020/08/19	88	8.40	99	8.43	8.43	-11	40,109	-0.03%
2020/08/18	83	8.35	32	8.42	8.20	51	38,429	0.13%
2020/08/17	43	8.25	14	8.23	8.20	29	37,205	0.08%
2020/08/14	37	8.20	67	8.19	8.30	-30	35,660	-0.08%
2020/08/13	4	7.70	0	0.00	7.65	4	33,352	0.01%
2020/08/12	3	7.65	9	7.73	7.70	-6	33,278	-0.02%
2020/08/11	5	7.72	0	0.00	7.66	5	33,033	0.02%
2020/08/10	23	7.71	4	7.73	7.71	19	32,763	0.06%
2020/08/07	15	7.80	1	7.86	7.72	14	32,445	0.04%
2020/08/06	31	8.06	21	8.11	8.00	10	31,654	0.03%
2020/08/05	190	7.92	205	7.93	8.01	-15	30,288	-0.05%	大買/大賣/
2020/08/04	115	7.62	121	7.66	7.67	-6	27,915	-0.02%	大買/大賣/
2020/08/03	3	6.96	0	0.00	6.98	3	25,929	0.01%
2020/07/31	1	6.92	3	6.96	6.92	-2	25,913	-0.01%
2020/07/30	2	7.03	1	6.82	7.03	1	25,525	0.00%
2020/07/29	1	6.81	6	6.82	6.77	-5	25,209	-0.02%
2020/07/28	12	6.90	16	6.86	6.76	-4	25,165	-0.02%
2020/07/27	3	7.05	18	7.19	7.00	-15	24,787	-0.06%
2020/07/24	11	7.26	30	7.28	7.17	-19	24,487	-0.08%
2020/07/23	989	7.75	941.4	7.87	7.62	47.6	23,626	0.20%	大買/大賣/
2020/07/22	151	7.34	152	7.51	7.70	-1	21,353	0.00%	大買/大賣/
2020/07/21	9	6.98	20	7.00	7.00	-11	19,001	-0.06%
2020/07/20	0.4	6.56	0	0.00	6.60	0.4	17,841	0.00%
2020/07/17	0	0.00	10	6.60	6.49	-10	17,932	-0.06%
2020/07/16	1	6.55	7	6.52	6.53	-6	18,142	-0.03%
2020/07/15	1	6.54	12	6.65	6.52	-11	18,305	-0.06%
2020/07/13	21	6.61	131	6.60	6.62	-110	20,849	-0.53%	大賣/鉅額交易
2020/07/09	2	6.68	0	0.00	6.67	2	20,946	0.01%
2020/07/08	3	6.65	0	0.00	6.73	3	21,034	0.01%
2020/07/07	10	6.66	0	0.00	6.66	10	21,059	0.05%
2020/07/06	0	0.00	11	6.69	6.68	-11	21,020	-0.05%
2020/07/03	12.7	6.52	0	0.00	6.49	12.7	20,533	0.06%
2020/07/02	0	0.00	27	6.57	6.55	-27	20,708	-0.13%
2020/06/29	0	0.00	7	6.53	6.55	-7	21,766	-0.03%
2020/06/24	10	6.60	0	0.00	6.61	10	21,797	0.05%
2020/06/23	1	6.61	4	6.60	6.61	-3	21,947	-0.01%
2020/06/22	0	0.00	2	6.62	6.52	-2	21,870	-0.01%
2020/06/19	10	6.63	11	6.69	6.55	-1	22,019	0.00%
2020/06/18	2	6.60	3	6.70	6.61	-1	21,905	0.00%
2020/06/17	2	6.42	6	6.54	6.50	-4	21,679	-0.02%
2020/06/16	0	0.00	1	6.36	6.39	-1	21,828	0.00%
2020/06/15	4	6.29	3	6.37	6.25	1	22,250	0.00%
2020/06/12	9	6.30	132	6.23	6.33	-123	22,344	-0.55%	大賣/鉅額交易
2020/06/11	162	6.56	48	6.62	6.41	114	22,477	0.51%	大買/鉅額交易
2020/06/10	428	6.61	408	6.65	6.60	20	22,375	0.09%	大買/大賣/
2020/06/09	21	6.54	211	6.58	6.50	-190	22,356	-0.85%	大賣/鉅額交易
2020/06/08	318	6.56	123	6.58	6.51	195	22,518	0.87%	大買/大賣/鉅額交易
2020/06/05	17	6.42	7	6.40	6.44	10	22,099	0.05%
2020/06/04	11	6.36	55	6.34	6.29	-44	21,715	-0.20%
2020/06/03	207.3	6.21	207	6.24	6.44	0.3	21,271	0.00%	大買/大賣/
2020/06/02	0	0.00	5	6.09	6.05	-5	19,999	-0.03%
2020/05/26	1	5.95	11	5.95	5.95	-10	20,958	-0.05%
2020/05/25	5	5.94	0	0.00	5.87	5	21,087	0.02%
2020/05/22	3	5.98	0	0.00	5.94	3	21,169	0.01%
2020/05/21	4	6.03	1	6.07	6.01	3	21,345	0.01%
2020/05/19	1	6.00	0	0.00	6.02	1	21,398	0.00%
2020/05/18	5	5.96	0	0.00	5.93	5	21,415	0.02%
2020/05/15	1	6.00	0	0.00	6.00	1	21,490	0.00%
2020/05/14	5	6.07	0	0.00	6.02	5	21,669	0.02%
2020/05/13	5	6.16	0	0.00	6.17	5	21,788	0.02%
2020/05/11	1	6.31	3	6.36	6.30	-2	21,887	-0.01%
2020/05/08	1	6.34	0	0.00	6.29	1	21,617	0.00%
2020/05/07	2	6.20	40	6.25	6.28	-38	21,867	-0.17%
2020/05/05	0	0.00	1	6.25	6.21	-1	22,112	0.00%
2020/05/04	6	6.15	0	0.00	6.19	6	22,477	0.03%
2020/04/30	0	0.00	2	6.32	6.32	-2	22,841	-0.01%
2020/04/29	7	6.22	5	6.30	6.26	2	23,607	0.01%
2020/04/28	31	6.26	0	0.00	6.20	31	24,198	0.13%
2020/04/27	4	6.15	15	6.27	6.24	-11	25,148	-0.04%
2020/04/24	3	6.09	15	6.09	6.06	-12	26,845	-0.04%
2020/04/23	4	6.11	0	0.00	6.09	4	27,048	0.01%
2020/04/22	55	5.97	7	6.08	6.08	48	27,149	0.18%
2020/04/21	6	6.19	0	0.00	6.02	6	27,247	0.02%
2020/04/20	25	6.17	4	6.13	6.13	21	27,460	0.08%
2020/04/17	12	6.53	18	6.52	6.20	-6	28,226	-0.02%
2020/04/16	6	6.17	12	6.21	6.21	-6	25,867	-0.02%
2020/04/15	5	6.15	3	6.29	6.28	2	25,942	0.01%
2020/04/10	10	5.90	0	0.00	5.92	10	26,495	0.04%
2020/04/09	0	0.00	1	5.90	5.81	-1	26,787	0.00%
2020/04/08	5	5.72	11	5.77	5.80	-6	26,770	-0.02%
2020/04/07	8	5.71	6	5.79	5.67	2	26,755	0.01%
2020/04/06	70	5.84	67	5.69	5.64	3	26,630	0.01%
2020/04/01	2	5.62	144	5.35	5.68	-142	26,499	-0.54%	大賣/鉅額交易
2020/03/27	123	5.36	126	5.41	5.31	-3	27,042	-0.01%	大買/大賣/
2020/03/26	3	5.17	1	5.23	5.26	2	27,026	0.01%
2020/03/25	6	5.21	0	0.00	5.25	6	27,403	0.02%
2020/03/23	2	4.86	0	0.00	4.86	2	28,658	0.01%
2020/03/19	0	0.00	5	4.95	4.66	-5	30,898	-0.02%
2020/03/18	2	5.36	4	5.29	5.17	-2	31,962	-0.01%
2020/03/17	2	5.33	5	5.37	5.29	-3	32,560	-0.01%
2020/03/16	10	5.84	10	5.70	5.49	0	33,784	0.00%
2020/03/13	1	5.54	1	5.60	5.86	0	36,065	0.00%
2020/03/11	53	6.93	71	6.86	6.68	-18	36,712	-0.05%
2020/03/10	4	6.87	0	0.00	6.88	4	36,595	0.01%
2020/03/09	2	6.89	9	6.88	6.75	-7	36,532	-0.02%
2020/03/06	5	6.99	0	0.00	6.98	5	36,555	0.01%
2020/03/05	10	7.09	10	7.10	7.05	0	37,061	0.00%
2020/03/04	5	7.00	9	6.98	7.03	-4	37,764	-0.01%
2020/03/03	4	6.89	1	7.00	6.94	3	37,815	0.01%
2020/03/02	1	6.79	0	0.00	6.72	1	38,050	0.00%
2020/02/27	10	6.67	5	6.70	6.59	5	37,861	0.01%
2020/02/26	2	6.91	10	6.92	6.88	-8	37,698	-0.02%
2020/02/25	23	6.91	5	6.90	6.97	18	37,531	0.05%
2020/02/24	1	7.07	0	0.00	7.02	1	37,438	0.00%
2020/02/21	0	0.00	35	7.16	7.10	-35	37,189	-0.09%
2020/02/20	4	7.19	5	7.22	7.15	-1	37,152	0.00%
2020/02/19	2	7.19	5	7.21	7.20	-3	37,098	-0.01%
2020/02/18	29	7.15	15	7.22	7.15	14	37,130	0.04%
2020/02/17	11	7.04	5	7.04	7.05	6	37,072	0.02%
2020/02/14	1	7.20	0	0.00	7.20	1	36,933	0.00%
2020/02/13	10	7.32	0	0.00	7.31	10	36,743	0.03%
2020/02/12	10	7.47	10	7.52	7.48	0	36,705	0.00%
2020/02/11	20	7.48	0	0.00	7.48	20	36,739	0.05%
2020/02/10	150	7.50	132	7.55	7.50	18	36,769	0.05%	大買/大賣/
2020/02/07	24	7.59	4	7.56	7.51	20	36,677	0.05%
2020/02/06	115	7.63	109	7.70	7.69	6	36,776	0.02%	大買/大賣/
2020/02/05	130	7.61	131	7.72	7.59	-1	37,075	0.00%	大買/大賣/
2020/02/04	18	7.66	2	7.64	7.64	16	36,723	0.04%
2020/02/03	34	7.61	9	7.58	7.62	25	36,309	0.07%
2020/01/31	21	7.53	2	7.58	7.50	19	35,306	0.05%
2020/01/30	96	7.69	8	7.55	7.55	88	34,571	0.25%
2020/01/20	24	8.38	85	8.43	8.38	-61	33,423	-0.18%
2020/01/17	0	0.00	2	8.15	8.18	-2	31,390	-0.01%
2020/01/15	10	8.09	10	8.11	8.11	0	31,064	0.00%
2020/01/14	10	8.14	10	8.16	8.12	0	30,873	0.00%
2020/01/13	47	8.12	7	8.05	8.14	40	30,454	0.13%
2020/01/09	40	7.80	0	0.00	7.77	40	29,873	0.13%
2020/01/08	12	7.83	20	7.75	7.81	-8	29,742	-0.03%
2020/01/07	11	7.76	3	7.83	7.84	8	29,419	0.03%
2020/01/06	1	8.00	0	0.00	7.80	1	29,317	0.00%
2020/01/02	5	8.11	11	8.11	8.09	-6	28,748	-0.02%
2019/12/27	84	8.12	10	8.12	8.09	74	28,294	0.26%
2019/12/26	5	8.11	97	8.09	8.06	-92	28,025	-0.33%
2019/12/25	6	8.09	0	0.00	8.09	6	27,904	0.02%
2019/12/23	0	0.00	4	8.00	7.96	-4	27,090	-0.01%
2019/12/20	30	7.90	10	7.91	7.95	20	27,025	0.07%
2019/12/19	52	8.02	0	0.00	7.85	52	26,617	0.20%
2019/12/18	13	8.06	12	8.13	8.10	1	25,626	0.00%
2019/12/17	2	8.09	25	8.09	8.07	-23	25,955	-0.09%
2019/12/16	62	8.21	7	8.22	8.21	55	25,081	0.22%
2019/12/13	11	7.81	17	7.85	7.97	-6	23,446	-0.03%
2019/12/12	0	0.00	41	7.67	7.69	-41	21,940	-0.19%
2019/12/11	48	7.70	13	7.68	7.67	35	21,286	0.16%
2019/12/10	35	7.57	6	7.34	7.61	29	19,895	0.15%
2019/12/09	8	6.97	32	6.98	7.00	-24	17,308	-0.14%
2019/12/06	0	0.00	5	6.79	6.74	-5	16,008	-0.03%
2019/12/05	1	6.74	0	0.00	6.71	1	15,974	0.01%
2019/12/04	0	0.00	10	6.75	6.76	-10	16,171	-0.06%
2019/12/03	35	6.70	0	0.00	6.73	35	16,323	0.21%
2019/11/29	0	0.00	23	6.81	6.87	-23	16,172	-0.14%
2019/11/27	0	0.00	2	6.73	6.69	-2	15,853	-0.01%
2019/11/26	2	6.62	6	6.57	6.52	-4	15,658	-0.03%
2019/11/25	6	6.52	1	6.54	6.56	5	15,643	0.03%
2019/11/19	0	0.00	3	6.50	6.47	-3	17,520	-0.02%
2019/11/18	2	6.46	0	0.00	6.48	2	17,621	0.01%
2019/11/15	0	0.00	7	6.50	6.45	-7	17,850	-0.04%
2019/11/14	6	6.38	4	6.38	6.36	2	18,062	0.01%
2019/11/11	2	6.54	0	0.00	6.47	2	18,280	0.01%
2019/11/08	23	6.72	3	6.71	6.67	20	18,110	0.11%
2019/11/07	1	6.75	0	0.00	6.73	1	18,185	0.01%
2019/11/06	2	6.77	0	0.00	6.74	2	18,870	0.01%
2019/11/05	0	0.00	9	6.75	6.73	-9	18,706	-0.05%
2019/11/04	10	6.72	4	6.75	6.73	6	18,606	0.03%
2019/11/01	0	0.00	1	6.52	6.50	-1	18,372	-0.01%
2019/10/30	0	0.00	2	6.55	6.54	-2	18,554	-0.01%
2019/10/29	8	6.57	0	0.00	6.54	8	18,676	0.04%
2019/10/28	0	0.00	3	6.56	6.54	-3	18,937	-0.02%
2019/10/25	3	6.56	0	0.00	6.56	3	19,303	0.02%
2019/10/23	2	6.66	8	6.64	6.57	-6	19,625	-0.03%
2019/10/22	2	6.66	0	0.00	6.68	2	19,620	0.01%
2019/10/21	0	0.00	1	6.62	6.63	-1	19,523	-0.01%
2019/10/18	5	6.56	0.8	6.58	6.63	4.2	19,439	0.02%
2019/10/14	2	6.56	1	6.52	6.52	1	19,582	0.01%
2019/10/07	4	6.49	0	0.00	6.46	4	19,238	0.02%
2019/10/03	0	0.00	1	6.42	6.42	-1	19,183	-0.01%
2019/10/02	1	6.42	0	0.00	6.39	1	19,195	0.01%
2019/10/01	0	0.00	141	6.48	6.45	-141	19,429	-0.73%	大賣/鉅額交易
2019/09/27	1	6.51	0	0.00	6.40	1	19,316	0.01%
2019/09/25	0	0.00	3	6.76	6.69	-3	19,030	-0.02%
2019/09/23	1	6.89	8	6.88	6.87	-7	18,918	-0.04%
2019/09/20	10	7.03	33	7.00	6.93	-23	18,837	-0.12%
2019/09/19	0	0.00	1	6.72	6.76	-1	17,876	-0.01%
2019/09/18	3	6.84	3	6.83	6.82	0	18,329	0.00%
2019/09/17	1	6.85	0	0.00	6.85	1	19,106	0.01%
2019/09/16	0	0.00	100	6.90	6.90	-100	19,678	-0.51%
2019/09/12	0	0.00	2	6.87	6.87	-2	19,583	-0.01%
2019/09/10	1	6.76	0	0.00	6.80	1	19,464	0.01%
2019/09/09	15	6.98	1	6.88	6.87	14	19,204	0.07%
2019/09/06	19	6.93	20	6.92	6.92	-1	19,110	-0.01%
2019/09/05	10	6.85	5	6.87	6.84	5	18,892	0.03%
2019/09/02	0	0.00	66	6.73	6.73	-66	18,129	-0.36%
2019/08/30	1	6.71	5	6.78	6.70	-4	18,010	-0.02%
2019/08/29	21	6.57	20	6.63	6.64	1	17,498	0.01%
2019/08/28	12	6.50	10	6.52	6.47	2	17,109	0.01%
2019/08/27	7	6.51	5	6.50	6.47	2	17,008	0.01%
2019/08/26	82	6.54	3	6.68	6.63	79	16,624	0.48%
2019/08/23	0	0.00	2	6.28	6.34	-2	15,532	-0.01%
2019/08/22	31	6.27	30	6.21	6.14	1	15,156	0.01%
2019/08/21	0	0.00	1	6.25	6.22	-1	15,165	-0.01%
2019/08/20	3	6.23	1	6.27	6.14	2	15,103	0.01%
2019/08/19	2	6.16	1	6.28	6.22	1	15,039	0.01%
2019/08/16	0	0.00	2	6.08	6.08	-2	14,795	-0.01%
2019/08/15	0	0.00	2	5.86	5.88	-2	14,517	-0.01%
2019/08/14	2	6.05	0	0.00	5.98	2	14,555	0.01%
2019/08/13	1	6.00	3	6.02	6.01	-2	14,566	-0.01%
2019/08/12	3	6.18	1	6.13	6.08	2	14,659	0.01%
2019/08/08	7	6.25	5	6.27	6.32	2	14,633	0.01%
2019/08/06	6	5.76	4	5.78	5.87	2	14,341	0.01%
2019/08/05	2	6.06	0	0.00	5.99	2	14,338	0.01%
2019/08/02	5	6.34	4	6.34	6.31	1	14,207	0.01%
2019/08/01	3	6.54	0	0.00	6.54	3	14,196	0.02%
2019/07/31	2	6.61	0	0.00	6.64	2	14,184	0.01%
2019/07/30	7	6.71	0	0.00	6.61	7	14,176	0.05%
2019/07/29	1	6.94	4	6.95	6.95	-3	14,538	-0.02%
2019/07/26	2	6.80	0	0.00	6.80	2	14,257	0.01%
2019/07/24	0	0.00	1	6.97	6.96	-1	14,087	-0.01%
2019/07/23	0	0.00	1	6.90	6.92	-1	14,179	-0.01%
2019/07/18	2	6.93	0	0.00	6.88	2	15,365	0.01%
2019/07/17	0	0.00	1	7.07	7.06	-1	15,473	-0.01%
2019/07/12	1	6.87	0	0.00	6.83	1	16,124	0.01%
2019/07/11	0	0.00	17	6.89	6.90	-17	16,874	-0.10%
2019/07/10	0	0.00	2	6.78	6.73	-2	18,928	-0.01%
2019/07/09	0	0.00	30	6.71	6.72	-30	20,312	-0.15%
2019/07/08	1	6.76	0	0.00	6.76	1	21,471	0.00%
2019/07/05	9	6.81	7	6.77	6.80	2	21,866	0.01%
2019/07/02	3	6.60	0	0.00	6.62	3	23,905	0.01%
2019/07/01	0	0.00	1	6.71	6.65	-1	24,321	0.00%
2019/06/28	0	0.00	4	6.69	6.60	-4	24,220	-0.02%
2019/06/27	4	6.61	1	6.63	6.65	3	24,175	0.01%
2019/06/24	12	6.55	0	0.00	6.56	12	23,653	0.05%
2019/06/21	1	6.72	0	0.00	6.69	1	22,892	0.00%
2019/06/20	10	6.76	1	6.80	6.78	9	22,248	0.04%
2019/06/19	0	0.00	6	6.74	6.75	-6	22,239	-0.03%
2019/06/17	4	6.74	0	0.00	6.71	4	22,057	0.02%
2019/06/13	0.4	6.78	10	6.80	6.79	-9.6	21,975	-0.04%
2019/06/11	0	0.00	4	6.91	6.87	-4	21,971	-0.02%
2019/06/10	0	0.00	1	6.88	6.83	-1	21,886	0.00%
2019/06/05	1	6.97	0	0.00	6.91	1	21,802	0.00%
2019/06/04	1	6.89	0	0.00	6.97	1	21,758	0.00%
2019/06/03	10	6.90	2	6.91	6.90	8	21,823	0.04%
2019/05/31	25	6.96	0	0.00	6.96	25	21,860	0.11%
2019/05/30	2	6.87	1	6.90	6.90	1	21,795	0.00%
2019/05/29	1	6.70	1	6.79	6.82	0	21,741	0.00%
2019/05/27	1	6.85	10	6.88	6.81	-9	21,716	-0.04%
2019/05/24	0	0.00	1	6.97	6.89	-1	21,798	0.00%
2019/05/22	11	6.90	0	0.00	6.89	11	21,596	0.05%
2019/05/21	0	0.00	1	6.85	6.87	-1	21,603	0.00%
2019/05/20	20	6.91	0	0.00	6.82	20	21,421	0.09%
2019/05/17	11	6.97	1	7.03	6.86	10	21,277	0.05%
2019/05/16	3	6.98	2	7.06	6.90	1	21,168	0.00%
2019/05/15	2	7.16	0	0.00	7.08	2	20,990	0.01%
2019/05/14	0	0.00	3	7.10	7.07	-3	20,775	-0.01%
2019/05/13	0	0.00	3	6.92	6.89	-3	20,399	-0.01%
2019/05/10	0	0.00	4	7.10	7.06	-4	20,230	-0.02%
2019/05/09	6	7.06	0	0.00	7.06	6	20,315	0.03%
2019/05/08	0	0.00	33	7.23	7.24	-33	20,130	-0.16%
2019/05/07	4	7.43	2	7.41	7.37	2	20,084	0.01%
2019/05/06	19	7.54	1	7.38	7.33	18	20,029	0.09%
2019/05/03	1	7.90	0	0.00	7.89	1	19,421	0.01%
2019/05/02	22	8.00	21	7.96	7.95	1	19,321	0.01%
2019/04/30	4	8.03	35	8.01	7.99	-31	19,213	-0.16%
2019/04/29	1	8.01	1	8.15	7.94	0	19,116	0.00%
2019/04/26	2	8.01	0	0.00	8.03	2	18,914	0.01%
2019/04/25	10	8.19	0	0.00	8.17	10	18,673	0.05%
2019/04/24	1	8.22	0	0.00	8.10	1	18,141	0.01%
2019/04/23	1	8.02	0	0.00	8.07	1	17,628	0.01%
2019/04/22	4	8.15	0	0.00	8.11	4	17,296	0.02%
2019/04/19	0	0.00	14	8.17	8.22	-14	16,989	-0.08%
2019/04/18	2	8.14	1	8.18	8.08	1	16,761	0.01%
2019/04/17	1	8.43	0	0.00	8.36	1	16,042	0.01%
2019/04/16	48	8.40	17	8.45	8.22	31	15,284	0.20%
2019/04/15	2	7.94	180	8.30	8.30	-178	13,253	-1.34%	大賣/鉅額交易
2019/04/12	0	0.00	15	7.43	7.55	-15	11,916	-0.13%
2019/04/11	0	0.00	1	7.36	7.18	-1	10,861	-0.01%
2019/04/10	11	7.18	5	7.14	7.25	6	10,400	0.06%
2019/04/09	205	7.18	201	7.22	7.19	4	9,776	0.04%	大買/大賣/
2019/04/08	0	0.00	3	6.85	6.98	-3	8,706	-0.03%
2019/04/03	2	6.66	0	0.00	6.63	2	8,321	0.02%
2019/04/02	1	6.77	0	0.00	6.77	1	8,031	0.01%
2019/03/29	5	6.82	0	0.00	6.82	5	8,166	0.06%
2019/03/28	7	6.79	1	6.79	6.77	6	8,454	0.07%
2019/03/27	16	6.97	0	0.00	6.97	16	8,275	0.19%
2019/03/25	5	6.90	0	0.00	6.93	5	8,331	0.06%
2019/03/22	10	6.93	0	0.00	6.93	10	8,364	0.12%
2019/03/20	4	6.93	1	6.94	6.92	3	8,401	0.04%
2019/03/18	0	0.00	2	6.87	6.90	-2	8,487	-0.02%
2019/03/15	0	0.00	1	6.92	6.90	-1	8,563	-0.01%
2019/03/14	1	6.91	1	6.88	6.86	0	8,593	0.00%
2019/03/13	1	6.98	0	0.00	6.98	1	8,621	0.01%
2019/03/12	0	0.00	2	7.08	7.07	-2	8,664	-0.02%
2019/03/08	0	0.00	5	7.08	7.08	-5	8,881	-0.06%
2019/03/07	140	7.12	0	0.00	7.10	140	9,001	1.56%	大買/鉅額交易
2019/03/04	1	7.09	0	0.00	7.05	1	9,150	0.01%
2019/02/27	0	0.00	5	7.04	7.09	-5	9,228	-0.05%
2019/02/25	0	0.00	4	6.99	7.08	-4	9,346	-0.04%
2019/02/20	0	0.00	4	6.85	6.90	-4	9,222	-0.04%
2019/02/18	4	6.75	0	0.00	6.76	4	9,273	0.04%
2019/02/15	2	6.71	0	0.00	6.71	2	9,337	0.02%
2019/02/13	40	6.80	10	6.80	6.81	30	9,327	0.32%
2019/02/11	3	6.82	2	6.80	6.81	1	9,395	0.01%
2019/01/30	1	6.88	0	0.00	6.85	1	9,401	0.01%
2019/01/25	6	7.03	3	7.11	7.08	3	9,160	0.03%
2019/01/24	2	7.12	5	7.20	7.06	-3	9,162	-0.03%
2019/01/22	0	0.00	24	7.02	7.04	-24	9,194	-0.26%
2019/01/17	1	6.97	0	0.00	7.00	1	9,624	0.01%
2019/01/16	40	6.95	0	0.00	6.96	40	9,888	0.40%
2019/01/15	0	0.00	4	6.92	6.96	-4	10,047	-0.04%
2019/01/14	1	6.86	0	0.00	6.79	1	10,099	0.01%
2019/01/11	0	0.00	1	6.94	6.89	-1	10,232	-0.01%
2019/01/10	1	6.85	0	0.00	6.92	1	10,222	0.01%
2019/01/09	0	0.00	1	7.01	7.04	-1	10,246	-0.01%
2019/01/08	10	7.03	0	0.00	6.95	10	10,281	0.10%
2019/01/07	38	7.17	10	7.25	7.09	28	10,323	0.27%
2019/01/02	1	7.01	0	0.00	6.97	1	10,887	0.01%
2018/12/28	60	6.91	4	7.03	7.04	56	10,969	0.51%
2018/12/27	4	6.93	1	6.93	6.89	3	11,033	0.03%
2018/12/26	0	0.00	2	6.68	6.70	-2	11,062	-0.02%
2018/12/24	1	6.63	0	0.00	6.69	1	11,319	0.01%
2018/12/22	30	6.76	0	0.00	6.73	30	11,196	0.27%
2018/12/21	1	6.70	3	6.68	6.80	-2	11,297	-0.02%
2018/12/19	1	7.00	0	0.00	7.00	1	10,936	0.01%
2018/12/11	10	7.11	0	0.00	7.11	10	10,949	0.09%
2018/12/10	1	7.16	0	0.00	7.11	1	10,934	0.01%
2018/12/06	10	7.34	10	7.32	7.23	0	10,995	0.00%
2018/12/05	2	7.45	0	0.00	7.43	2	11,440	0.02%
2018/12/03	2.6	7.54	0	0.00	7.60	2.6	11,877	0.02%
2018/11/30	0	0.00	10	7.44	7.46	-10	11,793	-0.08%
2018/11/29	0	0.00	1	7.41	7.39	-1	11,667	-0.01%
2018/11/26	0	0.00	1	7.43	7.40	-1	11,374	-0.01%
2018/11/23	0	0.00	2	7.37	7.34	-2	11,474	-0.02%
2018/11/22	1	7.30	0	0.00	7.33	1	11,384	0.01%
2018/11/21	0	0.00	4	7.17	7.24	-4	11,270	-0.04%
2018/11/20	5	7.13	0	0.00	7.13	5	11,140	0.04%
2018/11/15	10	7.10	0	0.00	7.10	10	11,186	0.09%
2018/11/14	0	0.00	1	7.12	7.10	-1	11,202	-0.01%
2018/11/12	0	0.00	1	7.09	7.09	-1	11,287	-0.01%
2018/11/08	5	7.20	1	7.31	7.13	4	11,687	0.03%
2018/11/07	1	7.01	0	0.00	7.04	1	11,643	0.01%
2018/11/02	1	7.01	2	7.00	6.99	-1	12,339	-0.01%
2018/10/29	1	6.62	1	6.67	6.61	0	13,195	0.00%
2018/10/24	1	6.95	0	0.00	6.95	1	13,173	0.01%
2018/10/19	1	6.95	0	0.00	7.04	1	13,138	0.01%
2018/10/18	2	7.05	0	0.00	7.05	2	13,046	0.02%
2018/10/17	1	7.11	0	0.00	7.10	1	13,119	0.01%
2018/10/16	0	0.00	131	7.05	7.05	-131	13,141	-1.00%	大賣/鉅額交易
2018/10/15	1	6.90	0	0.00	7.00	1	13,152	0.01%
2018/10/11	5	6.67	0	0.00	6.61	5	12,800	0.04%
2018/10/08	1	7.28	1	7.26	7.27	0	12,223	0.00%
2018/10/05	130	7.19	0	0.00	7.15	130	12,104	1.07%	大買/鉅額交易
2018/10/04	0	0.00	1	7.24	7.23	-1	11,939	-0.01%
2018/10/03	3	7.18	0	0.00	7.13	3	11,871	0.03%
2018/10/02	100	7.41	0	0.00	7.31	100	11,714	0.85%
2018/09/27	16	7.52	0	0.00	7.52	16	12,216	0.13%
2018/09/26	2	7.53	0	0.00	7.53	2	12,454	0.02%
2018/09/21	0	0.00	1	7.43	7.45	-1	12,756	-0.01%
2018/09/20	0	0.00	16	7.39	7.39	-16	12,786	-0.13%
2018/09/19	2	7.56	0	0.00	7.55	2	12,888	0.02%
2018/09/18	12	7.63	0	0.00	7.55	12	12,984	0.09%
2018/09/17	0	0.00	6	7.80	7.77	-6	12,986	-0.05%
2018/09/13	4	7.86	4	7.75	7.75	0	13,361	0.00%
2018/09/12	14	7.83	18	7.84	7.83	-4	13,476	-0.03%
2018/09/11	1	7.71	5	7.69	7.89	-4	13,576	-0.03%
2018/09/10	8	7.46	0	0.00	7.28	8	13,606	0.06%
2018/09/07	0	0.00	1	8.04	7.93	-1	14,714	-0.01%
2018/09/06	0	0.00	6	8.16	8.11	-6	14,729	-0.04%
2018/08/30	23	8.27	20	8.23	8.22	3	16,127	0.02%
2018/08/29	1	8.19	0	0.00	8.19	1	16,757	0.01%
2018/08/27	0	0.00	1	8.20	8.20	-1	17,409	-0.01%
2018/08/24	5	8.16	5	8.15	8.15	0	17,525	0.00%
2018/08/23	0	0.00	2	8.24	8.20	-2	17,666	-0.01%
2018/08/22	5	8.18	5	8.19	8.19	0	17,862	0.00%
2018/08/20	0	0.00	3	8.15	8.16	-3	18,585	-0.02%
2018/08/17	0	0.00	3	8.23	8.20	-3	18,653	-0.02%
2018/08/16	5	8.16	2	8.20	8.13	3	18,692	0.02%
2018/08/15	10	8.43	8	8.27	8.25	2	19,092	0.01%
2018/08/14	5	8.52	3	8.44	8.53	2	18,960	0.01%
2018/08/13	2	8.45	0	0.00	8.45	2	19,240	0.01%
2018/08/10	5	8.88	5	8.76	8.73	0	19,143	0.00%
2018/08/09	17	8.95	23	8.96	8.91	-6	19,047	-0.03%
2018/08/08	8	9.32	0	0.00	9.20	8	18,889	0.04%
2018/08/07	5	9.19	11	9.22	9.24	-6	18,865	-0.03%
2018/08/06	23	9.07	6	9.09	9.03	17	18,707	0.09%
2018/08/03	5	8.82	25	8.80	8.84	-20	18,590	-0.11%
2018/08/02	10	8.82	15	8.77	8.76	-5	18,728	-0.03%
2018/08/01	21	8.98	1	9.05	8.95	20	19,057	0.10%
2018/07/31	0	0.00	2	8.93	8.93	-2	19,623	-0.01%
2018/07/30	23	8.81	8	8.83	8.80	15	19,531	0.08%
2018/07/27	0	0.00	2	8.71	8.68	-2	19,377	-0.01%
2018/07/26	2	8.64	10	8.64	8.64	-8	19,405	-0.04%
2018/07/25	23	8.70	15	8.70	8.67	8	19,426	0.04%
2018/07/24	0	0.00	11	8.63	8.62	-11	19,513	-0.06%
2018/07/23	15	8.68	5	8.66	8.66	10	19,652	0.05%
2018/07/20	3	8.60	19	8.58	8.64	-16	19,833	-0.08%
2018/07/19	20	8.66	5	8.55	8.58	15	20,017	0.07%
2018/07/16	10	8.74	2	8.67	8.66	8	21,358	0.04%
2018/07/13	3	8.71	10	8.70	8.70	-7	21,640	-0.03%
2018/07/12	3	8.65	3	8.68	8.68	0	21,896	0.00%
2018/07/11	3	8.70	6	8.66	8.64	-3	22,267	-0.01%
2018/07/10	6	8.87	3	8.72	8.72	3	22,788	0.01%
2018/07/09	105	8.63	116	8.67	8.90	-11	22,913	-0.05%	大買/大賣/
2018/07/06	2	8.35	1	8.35	8.45	1	22,667	0.00%
2018/07/05	9	8.52	10	8.42	8.35	-1	22,983	0.00%
2018/07/03	1	9.01	0	0.00	8.95	1	23,874	0.00%
2018/07/02	3	9.23	0	0.00	9.15	3	23,928	0.01%
2018/06/29	12	9.09	1	9.12	9.11	11	23,806	0.05%
2018/06/28	7	9.01	16	9.02	9.00	-9	23,748	-0.04%
2018/06/27	0	0.00	1	9.17	9.15	-1	23,673	0.00%
2018/06/26	0	0.00	7	9.24	9.22	-7	23,587	-0.03%
2018/06/22	20	9.55	2	9.43	9.33	18	23,784	0.08%
2018/06/21	2	9.72	9	9.71	9.69	-7	23,659	-0.03%
2018/06/20	1	9.75	3	9.77	9.75	-2	23,820	-0.01%
2018/06/19	3	9.84	0	0.00	9.81	3	23,979	0.01%
2018/06/15	3	9.60	2	9.93	9.80	1	23,618	0.00%
2018/06/14	0	0.00	1	9.70	9.67	-1	22,852	0.00%
2018/06/13	6	9.73	0	0.00	9.69	6	23,541	0.03%
2018/06/12	1	9.74	2	9.75	9.73	-1	24,042	0.00%
2018/06/11	2	9.73	11	9.73	9.72	-9	25,466	-0.04%
2018/06/08	6	9.71	6	9.75	9.65	0	25,771	0.00%
2018/06/07	1	9.76	2	9.86	9.63	-1	25,368	0.00%
2018/06/06	7	9.88	0	0.00	9.80	7	24,828	0.03%
2018/06/05	2	9.60	2	9.74	9.73	0	24,236	0.00%
2018/06/04	1	9.45	32	9.46	9.50	-31	24,143	-0.13%
2018/06/01	0	0.00	23	9.39	9.33	-23	23,931	-0.10%
2018/05/31	0	0.00	26	9.33	9.33	-26	23,889	-0.11%
2018/05/30	34	9.29	3	9.33	9.23	31	23,776	0.13%
2018/05/29	1	9.36	2	9.41	9.41	-1	23,576	0.00%
2018/05/28	41	9.31	1	9.35	9.31	40	23,418	0.17%
2018/05/25	1	8.99	0	0.00	9.04	1	22,963	0.00%
2018/05/24	2	9.02	6	8.93	8.92	-4	22,904	-0.02%
2018/05/23	5	9.00	1	9.25	8.96	4	23,005	0.02%
2018/05/22	5	8.81	3	8.79	8.80	2	22,527	0.01%
2018/05/21	9	8.73	2	8.80	8.77	7	22,669	0.03%
2018/05/18	0	0.00	1	8.69	8.66	-1	22,566	0.00%
2018/05/17	3	8.69	1	8.64	8.64	2	22,655	0.01%
2018/05/16	4	8.68	5	8.69	8.64	-1	22,841	0.00%
2018/05/15	5	8.66	7	8.71	8.67	-2	23,104	-0.01%
2018/05/14	6	8.62	9	8.64	8.60	-3	23,887	-0.01%
2018/05/10	3	8.57	0	0.00	8.51	3	24,054	0.01%
2018/05/09	10	8.73	2	8.70	8.64	8	24,470	0.03%
2018/05/08	1	8.76	4	8.67	8.75	-3	24,343	-0.01%
2018/05/07	1	8.23	0	0.00	8.20	1	24,920	0.00%
2018/05/04	1	8.26	0	0.00	8.19	1	25,256	0.00%
2018/05/02	3	8.25	0	0.00	8.23	3	25,765	0.01%
2018/04/30	0	0.00	1	8.20	8.20	-1	26,080	0.00%
2018/04/27	5	8.11	5	8.04	8.05	0	26,331	0.00%
2018/04/26	12	8.24	7	8.12	8.00	5	26,628	0.02%
2018/04/25	6	8.23	1	8.15	8.20	5	26,705	0.02%
2018/04/24	14	8.13	35	8.06	8.06	-21	27,133	-0.08%
2018/04/23	2.5	8.68	5	8.61	8.50	-2.5	27,430	-0.01%
2018/04/20	15	8.94	0	0.00	8.89	15	28,931	0.05%
2018/04/19	8	8.93	11	8.98	9.04	-3	28,878	-0.01%
2018/04/18	7	8.86	9	8.88	8.84	-2	28,886	-0.01%
2018/04/17	17	8.79	29	8.79	8.80	-12	28,693	-0.04%
2018/04/16	9	8.77	105	8.77	8.75	-96	28,441	-0.34%	大賣/
2018/04/13	1.5	9.12	0	0.00	9.05	1.5	28,272	0.01%
2018/04/12	23	9.40	0	0.00	9.20	23	28,053	0.08%
2018/04/11	0	0.00	6	9.30	9.35	-6	27,954	-0.02%
2018/04/10	5	9.24	2	9.22	9.22	3	28,046	0.01%
2018/04/09	19	9.58	1	9.53	9.46	18	27,708	0.06%
2018/04/03	34	9.97	1	9.95	9.92	33	26,999	0.12%
2018/04/02	3	10.10	0	0.00	10.05	3	26,887	0.01%
2018/03/31	0	0.00	10	10.03	10.00	-10	26,994	-0.04%
2018/03/29	0	0.00	1	10.10	10.05	-1	27,228	0.00%
2018/03/28	51	10.10	0	0.00	10.05	51	27,285	0.19%
2018/03/27	50	10.20	1	10.35	10.20	49	27,469	0.18%
2018/03/26	0	0.00	15	10.05	10.15	-15	27,358	-0.05%
2018/03/23	1	10.05	0	0.00	10.10	1	27,298	0.00%
2018/03/22	1	10.45	50	10.45	10.30	-49	27,279	-0.18%
2018/03/21	0	10.25	53	10.35	10.30	-53	27,103	-0.20%
2018/03/20	0	0.00	4	10.40	10.35	-4	27,130	-0.01%
2018/03/19	2	10.35	10	10.25	10.35	-8	26,791	-0.03%
2018/03/16	6	10.70	50	10.50	10.60	-44	26,265	-0.17%
2018/03/15	6	10.33	201	10.42	10.60	-195	25,961	-0.75%	大賣/鉅額交易
2018/03/14	121	9.97	6	10.08	10.15	115	24,901	0.46%	大買/鉅額交易
2018/03/13	1	9.90	0	0.00	9.90	1	26,175	0.00%
2018/03/12	15	9.90	151	9.88	9.88	-136	26,392	-0.52%	大賣/鉅額交易
2018/03/09	3	9.92	2	9.96	9.91	1	26,654	0.00%
2018/03/08	11	10.05	3	10.07	10.05	8	26,697	0.03%
2018/03/06	0	0.00	3	9.97	9.88	-3	27,383	-0.01%
2018/03/05	1	9.95	0	0.00	9.92	1	28,947	0.00%
2018/03/02	7	9.94	0	0.00	9.94	7	29,154	0.02%
2018/03/01	3	9.97	7	10.00	10.00	-4	29,672	-0.01%
2018/02/27	0	0.00	6	10.00	10.05	-6	29,812	-0.02%
2018/02/26	12	10.00	10	10.00	9.98	2	30,146	0.01%
2018/02/23	1	10.00	0	0.00	10.00	1	30,385	0.00%
2018/02/22	2	10.05	0	0.00	10.05	2	30,855	0.01%
2018/02/21	10	10.20	1	10.10	10.10	9	31,707	0.03%
2018/02/12	20	10.16	8	10.05	10.05	12	32,517	0.04%
2018/02/09	21	9.68	4	9.82	9.87	17	34,076	0.05%
2018/02/08	300	9.95	35.1	9.96	9.95	265	34,785	0.76%	大買/鉅額交易
2018/02/07	23	9.95	10	9.92	9.87	13	34,968	0.04%
2018/02/06	14	9.84	33	9.54	9.62	-19	35,483	-0.05%
2018/02/05	21	10.22	0	0.00	10.40	21	35,317	0.06%
2018/02/02	11	10.60	1	10.60	10.65	10	35,985	0.03%
2018/02/01	5	10.70	6	10.74	10.70	-1	37,578	0.00%
2018/01/31	5	10.60	2	10.60	10.65	3	38,486	0.01%
2018/01/30	47	10.81	45	11.00	10.70	2	39,457	0.01%
2018/01/29	0	0.00	26	10.71	10.80	-26	39,080	-0.07%
2018/01/26	10	10.60	10	10.65	10.55	0	39,962	0.00%
2018/01/25	12	10.56	31	10.79	10.55	-19	41,841	-0.05%
2018/01/24	2	10.65	6	10.60	10.65	-4	41,877	-0.01%
2018/01/23	1	10.65	1	10.50	10.45	0	41,915	0.00%
2018/01/22	0	0.00	1	10.80	10.65	-1	41,961	0.00%
2018/01/19	10	10.50	0	0.00	10.50	10	42,084	0.02%
2018/01/18	50.9	10.50	15	10.50	10.40	35.9	42,059	0.09%
2018/01/17	2	10.68	167	10.77	10.70	-165	41,748	-0.40%	大賣/鉅額交易
2018/01/16	74	10.72	205	10.90	10.90	-131	40,989	-0.32%	大賣/鉅額交易
2018/01/12	0	0.00	1	10.10	10.10	-1	39,993	0.00%
2018/01/10	2	9.97	1	10.00	9.97	1	41,120	0.00%
2018/01/09	3	9.96	2	9.93	10.10	1	41,218	0.00%
2018/01/05	5	10.25	0	0.00	10.20	5	41,723	0.01%
2018/01/04	2	10.25	0	0.00	10.25	2	42,327	0.00%
2018/01/02	0	0.00	4	10.05	10.05	-4	43,334	-0.01%