彩晶 (6116)-群益金鼎-永和券商分點個股進出

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
8.88
漲跌
▼0.03
漲幅
-0.34%
成交量
1,852張
產業
上市光電類股
1768人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	0	0.00	0	8.92	8.88	0	5,267	0.00%
2024/11/19	0	0.00	1	9.02	9.00	-1	5,365	-0.02%
2024/11/18	0	0.00	0	9.04	8.97	0	5,384	0.00%
2024/11/14	0	0.00	1	8.85	8.81	-1	5,520	-0.02%
2024/11/13	0	8.95	0	0.00	8.94	0	5,493	0.00%
2024/11/12	0	9.01	0	0.00	8.96	0	5,544	0.00%
2024/11/06	2	9.18	2	9.18	9.17	0	5,519	0.00%
2024/11/04	0.1	9.29	0	0.00	9.27	0.1	5,830	0.00%
2024/10/22	0	0.00	10	9.29	9.33	-10	6,948	-0.14%
2024/10/18	0	0.00	2	9.36	9.29	-2	7,466	-0.03%
2024/10/17	0	0.00	2	9.28	9.30	-2	7,651	-0.03%
2024/10/15	0	0.00	3	9.31	9.33	-3	8,130	-0.04%
2024/10/11	0	0.00	0	9.16	9.14	0	8,743	0.00%
2024/10/09	1	9.20	0	0.00	9.02	1	8,844	0.01%
2024/10/07	0	0.00	1	9.24	9.30	-1	9,077	-0.01%
2024/10/01	0.2	9.27	0	0.00	9.29	0.2	9,305	0.00%
2024/09/27	0	0.00	1	9.41	9.39	-1	9,465	-0.01%
2024/09/26	0	0.00	0	9.29	9.34	0	9,331	0.00%
2024/09/24	0	9.15	0	0.00	9.13	0	9,266	0.00%
2024/09/23	0	9.23	5	9.21	9.16	-5	9,378	-0.05%
2024/09/19	0	0.00	10	9.26	9.27	-10	9,429	-0.11%
2024/09/18	10	9.27	11	9.34	9.27	-1	9,645	-0.01%
2024/09/16	2	9.25	41.9	9.24	9.26	-39.9	10,506	-0.38%
2024/09/13	0	0.00	1	8.82	8.84	-1	10,296	-0.01%
2024/09/12	1	8.76	10	8.73	8.76	-9	10,459	-0.09%
2024/09/11	1	8.68	0.1	8.72	8.68	1	10,589	0.01%
2024/09/09	0	8.57	0	0.00	8.68	0	10,813	0.00%
2024/09/06	2	8.61	0	0.00	8.62	2	10,831	0.02%
2024/09/05	2	8.67	0	0.00	8.58	2	10,958	0.02%
2024/09/04	13	8.63	0	0.00	8.54	13	11,020	0.12%
2024/09/03	10.1	8.98	1	8.94	8.94	9.1	11,011	0.08%
2024/09/02	5	9.11	0	0.00	9.07	5	11,097	0.05%
2024/08/30	5	9.17	0	0.00	9.16	5	11,227	0.04%
2024/08/29	1	9.20	0	0.00	9.20	1	11,337	0.01%
2024/08/27	0	0.00	20	9.34	9.28	-20	11,422	-0.18%
2024/08/26	1	9.33	17	9.37	9.28	-16	11,570	-0.14%
2024/08/23	2	8.94	10	8.96	9.10	-8	11,463	-0.07%
2024/08/21	0.1	8.88	0	0.00	8.90	0.1	11,502	0.00%
2024/08/16	0	0.00	1	8.88	8.87	-1	12,080	-0.01%
2024/08/15	5	8.65	0	0.00	8.67	5	11,992	0.04%
2024/08/14	10.1	8.73	1	8.75	8.73	9.1	12,046	0.08%
2024/08/13	0	0.00	0	8.68	8.64	0	12,019	0.00%
2024/08/12	0.1	8.67	0	0.00	8.62	0.1	12,070	0.00%
2024/08/09	11	8.57	0	0.00	8.53	11	12,094	0.09%
2024/08/08	0.2	8.43	0	0.00	8.39	0.2	12,035	0.00%
2024/08/07	0.1	8.67	1	8.56	8.64	-1	12,005	-0.01%
2024/08/06	0.1	8.22	0	0.00	8.16	0.1	11,983	0.00%
2024/08/05	2.1	8.35	0	0.00	8.18	2.1	11,831	0.02%
2024/08/02	1.2	9.14	1	9.20	9.08	0.2	11,495	0.00%
2024/08/01	1.1	9.27	0	0.00	9.28	1.1	11,451	0.01%
2024/07/31	0.3	9.23	0	0.00	9.13	0.3	11,386	0.00%
2024/07/30	0.3	9.08	0	0.00	9.24	0.3	11,342	0.00%
2024/07/29	0.1	9.16	0	0.00	9.10	0.1	11,287	0.00%
2024/07/26	10	9.25	0	0.00	9.22	10	11,192	0.09%
2024/07/23	4.4	9.36	0	9.40	9.35	4.4	11,127	0.04%
2024/07/22	11.8	9.52	0	0.00	9.43	11.8	11,061	0.11%
2024/07/19	26.4	9.68	5	9.66	9.64	21.4	10,885	0.20%
2024/07/18	5.1	9.80	21	9.75	9.83	-15.9	10,649	-0.15%
2024/07/17	2	10.02	17	9.97	9.85	-15	10,546	-0.14%
2024/07/16	11	9.79	0	0.00	9.78	11	10,196	0.11%
2024/07/15	20	9.81	0	0.00	9.78	20	10,268	0.20%
2024/07/12	5	10.01	12.1	10.04	9.94	-7.1	10,001	-0.07%
2024/07/11	2	9.82	1	9.75	9.81	1	9,634	0.01%
2024/07/10	5	9.78	0	0.00	9.82	5	9,665	0.05%
2024/07/09	9	9.95	0	9.88	9.88	9	9,566	0.09%
2024/07/05	10	10.05	15	10.05	10.10	-5	9,458	-0.05%
2024/07/04	1	10.00	22.1	10.05	10.00	-21.1	9,359	-0.22%
2024/07/03	0	0.00	4	9.92	9.98	-4	9,368	-0.04%
2024/07/02	11	9.75	0.1	9.74	9.73	10.9	9,236	0.12%
2024/07/01	1	9.81	0	0.00	9.78	1	9,209	0.01%
2024/06/27	10.1	9.80	0	0.00	9.77	10.1	9,187	0.11%
2024/06/26	5	9.94	0	0.00	9.87	5	9,113	0.06%
2024/06/25	10	10.00	0	0.00	9.95	10	9,059	0.11%
2024/06/24	5	10.09	7	10.21	10.10	-2	8,905	-0.02%
2024/06/21	4	10.30	56	10.31	10.25	-52	8,695	-0.60%
2024/06/20	1	9.75	0	0.00	9.79	1	7,727	0.01%
2024/06/19	0.2	9.75	0	0.00	9.70	0.2	7,768	0.00%
2024/06/18	0.1	9.83	0	0.00	9.81	0.1	7,676	0.00%
2024/06/17	1	9.97	0	0.00	9.91	1	7,632	0.01%
2024/06/14	10	9.73	0	0.00	9.71	10	7,549	0.13%
2024/06/13	0	0.00	2	9.74	9.72	-2	7,565	-0.03%
2024/06/12	5	9.77	0.5	9.75	9.74	4.5	7,587	0.06%
2024/06/11	6	9.89	0	0.00	9.85	6	7,513	0.08%
2024/06/07	6	9.92	5	9.94	9.99	1	7,483	0.01%
2024/06/06	24	9.93	26.9	9.91	9.90	-2.9	7,488	-0.04%
2024/06/05	5	9.95	5	9.97	9.93	0	7,502	0.00%
2024/06/04	33	10.00	0	0.00	9.98	33	7,518	0.44%
2024/05/30	21	10.22	0	0.00	10.10	21	7,648	0.27%
2024/05/29	1	10.20	10	10.20	10.20	-9	7,534	-0.12%
2024/05/28	10	10.35	0	0.00	10.30	10	7,596	0.13%
2024/05/23	10	10.25	0	0.00	10.15	10	7,767	0.13%
2024/05/22	2	10.43	3.5	10.40	10.30	-1.5	7,745	-0.02%
2024/05/21	8	10.10	1	10.15	10.10	7	7,270	0.10%
2024/05/20	15	10.25	0	0.00	10.20	15	7,288	0.21%
2024/05/17	0	0.00	1	10.20	10.15	-1	7,269	-0.01%
2024/05/16	2	10.20	11	10.14	10.20	-9	7,478	-0.12%
2024/05/15	0	0.00	10	10.15	10.10	-10	7,504	-0.13%
2024/05/14	0	10.05	0	0.00	10.05	0	7,484	0.00%
2024/05/13	1	10.05	0.5	10.10	10.05	0.5	7,512	0.01%
2024/05/09	10	10.00	0	0.00	10.00	10	7,606	0.13%
2024/05/08	5	10.07	0	0.00	10.15	5	7,647	0.07%
2024/05/03	0	10.20	0	0.00	10.15	0	7,906	0.00%
2024/04/30	5	10.42	0	0.00	10.35	5	8,423	0.06%
2024/04/29	2	10.35	17	10.36	10.45	-15	9,409	-0.16%
2024/04/26	0	0.00	7.6	10.24	10.25	-7.6	9,423	-0.08%
2024/04/24	10	10.05	0	0.00	10.10	10	9,731	0.10%
2024/04/23	1	10.20	15	10.17	10.20	-14	9,846	-0.14%
2024/04/22	5	9.80	0	0.00	9.84	5	9,944	0.05%
2024/04/19	0	10.05	5	9.94	10.00	-5	9,915	-0.05%
2024/04/17	0	0.00	2	10.15	10.15	-2	9,971	-0.02%
2024/04/16	6	10.07	3	10.05	10.05	3	10,013	0.03%
2024/04/15	0	0.00	3	10.40	10.35	-3	10,087	-0.03%
2024/04/11	1	10.50	0	0.00	10.45	1	10,867	0.01%
2024/04/10	8	10.78	8	10.81	10.70	0	10,829	0.00%
2024/04/09	0	0.00	1	10.80	10.80	-1	10,823	-0.01%
2024/04/08	0	10.55	0	0.00	10.55	0	10,779	0.00%
2024/04/03	6	10.58	5	10.60	10.45	1	10,823	0.01%
2024/04/02	0	0.00	0	10.70	10.60	0	10,834	0.00%
2024/04/01	0	10.65	0	0.00	10.70	0	10,956	0.00%
2024/03/29	0	0.00	10	10.75	10.60	-10	11,246	-0.09%
2024/03/27	0	0.00	1	10.70	10.80	-1	11,460	-0.01%
2024/03/25	2	10.90	11	10.76	10.90	-9	11,464	-0.08%
2024/03/22	10	10.85	0	10.71	10.85	10	11,506	0.09%
2024/03/21	0	0.00	11	10.61	10.65	-11	11,401	-0.10%
2024/03/20	0	10.35	1	10.35	10.35	-1	11,378	-0.01%
2024/03/19	3	10.50	0	0.00	10.45	3	11,309	0.03%
2024/03/18	2	10.45	0	0.00	10.40	2	11,260	0.02%
2024/03/14	1	10.85	0	0.00	10.85	1	11,085	0.01%
2024/03/13	2	10.80	0	0.00	10.80	2	11,051	0.02%
2024/03/12	10	10.95	1	10.95	11.10	9	11,019	0.08%
2024/03/11	3	10.83	12	10.81	10.90	-9	10,992	-0.08%
2024/03/08	2	10.75	5	10.70	10.70	-3	10,945	-0.03%
2024/03/07	0	0.00	1	10.90	10.90	-1	10,910	-0.01%
2024/03/06	5	11.05	5	11.05	11.05	0	10,797	0.00%
2024/03/05	1	11.15	0	0.00	11.10	1	10,729	0.01%
2024/03/04	2	11.23	2	11.25	11.20	0	10,594	0.00%
2024/03/01	1	11.35	1	11.25	11.20	0	10,551	0.00%
2024/02/29	0	11.30	0	0.00	11.35	0	10,471	0.00%
2024/02/27	2	11.50	0	0.00	11.50	2	10,365	0.02%
2024/02/26	0	0.00	0.3	11.60	11.65	-0.3	10,260	0.00%
2024/02/23	0	11.67	100	11.70	11.65	-100	10,215	-0.98%
2024/02/22	0	11.80	10.5	11.75	11.70	-10.5	10,192	-0.10%
2024/02/21	21	11.70	5	11.70	11.70	16	10,271	0.16%
2024/02/20	20	11.85	0	0.00	11.90	20	10,226	0.20%
2024/02/16	0	0.00	11	11.75	11.85	-11	10,159	-0.11%
2024/02/15	1	11.50	6	11.43	11.45	-5	10,110	-0.05%
2024/02/05	0	0.00	4	11.50	11.50	-4	10,093	-0.04%
2024/02/02	1	11.65	0	0.00	11.55	1	10,043	0.01%
2024/02/01	3	11.55	0	0.00	11.55	3	10,070	0.03%
2024/01/31	0	0.00	12	11.81	11.80	-12	9,864	-0.12%
2024/01/30	8	11.90	0	0.00	11.85	8	9,798	0.08%
2024/01/29	5	12.20	0	0.00	12.00	5	9,706	0.05%
2024/01/26	16	12.25	1.5	12.23	12.20	14.5	9,611	0.15%
2024/01/25	26	12.26	7	12.37	12.20	19	9,523	0.20%
2024/01/24	36	12.40	37	12.43	12.30	-1	9,364	-0.01%
2024/01/23	17	12.34	4	12.33	12.25	13	8,946	0.15%
2024/01/22	1	11.60	3	11.58	11.60	-2	7,923	-0.03%
2024/01/19	2	11.55	2	11.43	11.55	0	7,796	0.00%
2024/01/18	13	11.53	61	11.70	11.45	-48	7,637	-0.63%
2024/01/17	1	11.30	0	0.00	11.20	1	7,402	0.01%
2024/01/16	12	11.55	3	11.42	11.55	9	7,220	0.12%
2024/01/15	31	11.50	1	11.51	11.45	30	6,993	0.43%
2024/01/12	31	11.55	6.9	11.61	11.55	24.1	6,938	0.35%
2024/01/11	2	11.85	1	11.65	11.65	1	6,945	0.01%
2024/01/10	0	0.00	10	11.80	11.75	-10	6,830	-0.15%
2024/01/09	1	12.00	0	0.00	11.95	1	6,738	0.01%
2024/01/08	1	12.25	5	12.31	12.30	-4	6,523	-0.06%
2024/01/05	1	11.95	80	11.75	11.85	-79	5,901	-1.34%
2024/01/04	80	11.43	1	11.50	11.45	79	5,700	1.39%
2024/01/03	1	11.55	0	0.00	11.50	1	5,694	0.02%
2024/01/02	0	0.00	21	11.94	11.80	-21	5,632	-0.37%
2023/12/28	0	11.70	0	0.00	11.80	0	5,544	0.00%
2023/12/27	20	11.80	40	11.95	11.80	-20	5,596	-0.36%
2023/12/26	11	11.74	58.1	11.62	11.70	-47.1	5,475	-0.86%
2023/12/25	20	11.35	3	11.38	11.40	17	5,176	0.33%
2023/12/22	78	11.45	19	11.37	11.30	59	5,127	1.15%
2023/12/21	1	11.20	0	0.00	11.20	1	4,955	0.02%
2023/12/19	0	11.05	0	0.00	10.95	0	4,894	0.00%
2023/12/18	0	0.00	2	11.20	11.15	-2	4,847	-0.04%
2023/12/15	1	11.30	0	0.00	11.25	1	4,873	0.02%
2023/12/13	2	11.10	1	11.10	11.10	1	4,829	0.02%
2023/12/12	12	11.11	4	11.10	11.10	8	4,833	0.17%
2023/12/11	0	0.00	4	11.30	11.30	-4	4,769	-0.08%
2023/12/06	5	11.55	2	11.45	11.40	3	4,921	0.06%
2023/12/05	5	11.60	1	11.50	11.55	4	4,935	0.08%
2023/12/04	3	11.60	0	0.00	11.65	3	4,964	0.06%
2023/11/28	1	11.35	5	11.33	11.50	-4	5,086	-0.08%
2023/11/24	0	0.00	4	11.63	11.55	-4	5,078	-0.08%
2023/11/22	0	0.00	1	11.55	11.55	-1	5,151	-0.02%
2023/11/21	0	0.00	0	11.70	11.60	0	5,183	0.00%
2023/11/20	1	11.60	0	11.60	11.65	1	5,219	0.02%
2023/11/17	0	0.00	0	11.35	11.40	0	5,172	0.00%
2023/11/16	0	0.00	0	11.33	11.40	0	5,385	0.00%
2023/11/15	0	0.00	0	11.30	11.35	0	5,442	0.00%
2023/11/14	1	10.90	0	0.00	10.85	1	5,382	0.02%
2023/11/10	0	11.06	0	0.00	11.00	0	5,525	0.00%
2023/11/09	10	11.10	0	0.00	11.05	10	5,644	0.18%
2023/11/08	0	11.35	0	0.00	11.30	0	5,735	0.00%
2023/11/06	0	0.00	0	11.35	11.45	0	6,241	0.00%
2023/11/03	0	0.00	1	11.35	11.30	-1	6,375	-0.02%
2023/11/02	2	11.25	1	11.30	11.25	1	6,505	0.02%
2023/10/30	1	11.20	0	0.00	11.20	1	7,223	0.01%
2023/10/27	0	0.00	5	11.25	11.20	-5	7,588	-0.07%
2023/10/26	5	11.30	0	0.00	11.20	5	8,118	0.06%
2023/10/25	12	11.50	5	11.45	11.45	7	8,468	0.08%
2023/10/24	0	11.25	0	0.00	11.25	0	9,474	0.00%
2023/10/19	1	11.15	1	11.10	11.25	0	10,138	0.00%
2023/10/18	1	11.50	1	11.30	11.30	0	10,533	0.00%
2023/10/13	1	11.60	1	11.65	11.70	0	11,347	0.00%
2023/10/12	2	11.60	1	11.55	11.65	1	12,130	0.01%
2023/10/05	0	0.00	0.1	11.55	11.60	-0.1	13,124	0.00%
2023/10/04	11	11.30	0	0.00	11.35	11	13,284	0.08%
2023/10/03	2	11.65	3	11.80	11.60	-1	13,311	-0.01%
2023/10/02	0	11.55	1	11.55	11.60	-1	13,415	-0.01%
2023/09/28	0	11.65	0	0.00	11.60	0	13,827	0.00%
2023/09/26	0	11.88	10	11.80	11.70	-10	14,029	-0.07%
2023/09/22	0	11.90	0	0.00	11.90	0	14,229	0.00%
2023/09/20	0	0.00	6	12.00	11.95	-6	14,855	-0.04%
2023/09/19	0	0.00	1	12.00	11.95	-1	15,364	-0.01%
2023/09/15	0	0.00	20	12.02	12.10	-20	16,469	-0.12%
2023/09/14	0	0.00	8	12.00	12.10	-8	16,916	-0.05%
2023/09/12	2	11.80	0	0.00	11.90	2	18,972	0.01%
2023/09/11	2	12.00	1	11.95	11.95	1	18,975	0.01%
2023/09/08	10	12.05	10	12.15	12.00	0	19,012	0.00%
2023/09/07	0	12.10	0	0.00	12.00	0	19,246	0.00%
2023/09/06	1	12.25	0	0.00	12.20	1	19,345	0.01%
2023/09/05	0	0.00	0.1	12.41	12.45	-0.1	19,376	0.00%
2023/09/04	5	12.15	25	12.28	12.25	-20	19,637	-0.10%
2023/09/01	0	0.00	0	12.30	12.30	0	19,855	0.00%
2023/08/31	0	0.00	2	12.25	12.25	-2	20,771	-0.01%
2023/08/30	0	0.00	0.3	12.25	12.15	-0.3	21,958	0.00%
2023/08/29	0	0.00	51	12.10	12.20	-51	22,038	-0.23%
2023/08/28	0	0.00	3	12.30	12.10	-3	22,028	-0.01%
2023/08/25	26	12.20	9	12.20	12.20	17	21,927	0.08%
2023/08/24	2	12.15	4	12.25	12.25	-2	21,925	-0.01%
2023/08/23	0	0.00	21	12.30	12.15	-21	21,968	-0.10%
2023/08/22	0	12.20	0	0.00	12.15	0	21,975	0.00%
2023/08/21	1	12.10	0	0.00	12.20	1	21,765	0.00%
2023/08/18	10	12.10	0	0.00	12.10	10	21,676	0.05%
2023/08/17	0	11.95	0	0.00	12.10	0	21,588	0.00%
2023/08/16	0	12.16	0	0.00	12.10	0	21,534	0.00%
2023/08/15	2	12.57	0	0.00	12.45	2	21,389	0.01%
2023/08/14	3	12.40	0	0.00	12.40	3	21,301	0.01%
2023/08/11	21.1	13.05	1	12.80	12.80	20.1	21,179	0.09%
2023/08/10	5	13.15	0	0.00	13.10	5	20,977	0.02%
2023/08/09	0	13.70	0	0.00	13.60	0	20,687	0.00%
2023/08/08	20	13.91	1.1	13.76	13.75	18.9	20,557	0.09%
2023/08/07	0	13.65	0	0.00	13.75	0	20,470	0.00%
2023/08/04	7	13.66	9	13.78	13.95	-2	20,336	-0.01%
2023/08/02	0.1	13.74	17	13.79	13.75	-16.9	20,127	-0.08%
2023/08/01	3	14.10	10	14.09	14.10	-7	19,781	-0.04%
2023/07/31	23	14.04	49	13.99	13.90	-26	19,421	-0.13%
2023/07/28	7	13.76	23	13.82	13.90	-16	18,955	-0.08%
2023/07/27	40	13.98	4.1	13.90	13.90	35.9	18,626	0.19%
2023/07/26	67	13.63	3.1	13.70	13.50	63.9	17,608	0.36%
2023/07/25	0	0.00	5	13.45	13.40	-5	17,412	-0.03%
2023/07/24	0	13.43	0	0.00	13.35	0	17,258	0.00%
2023/07/21	2	13.45	2	13.60	13.60	0	17,146	0.00%
2023/07/20	11	13.60	1	13.60	13.65	10	16,793	0.06%
2023/07/19	9	13.57	3	13.70	13.55	6	16,669	0.04%
2023/07/18	27	14.04	5	14.30	13.95	22	16,591	0.13%
2023/07/17	31	13.97	32	14.09	14.20	-1	16,395	-0.01%
2023/07/14	0	0.00	15	13.70	13.65	-15	15,825	-0.09%
2023/07/13	39	13.89	45	13.73	13.75	-6	15,788	-0.04%
2023/07/12	1	13.50	0	0.00	13.25	1	15,243	0.01%
2023/07/11	0	0.00	5	13.43	13.45	-5	15,327	-0.03%
2023/07/07	3	13.05	7	13.10	13.05	-4	15,357	-0.03%
2023/07/06	30	13.59	9	13.47	13.40	21	15,238	0.14%
2023/07/05	0	0.00	11	13.44	13.35	-11	14,800	-0.07%
2023/07/04	0	0.00	1.1	13.35	13.50	-1.1	14,765	-0.01%
2023/07/03	0	0.00	1	13.30	13.30	-1	14,739	-0.01%
2023/06/30	5	13.15	0	0.00	13.15	5	14,749	0.03%
2023/06/29	1	13.05	4	13.43	13.25	-3	14,645	-0.02%
2023/06/28	1	13.00	4	12.85	12.90	-3	14,363	-0.02%
2023/06/27	8.1	12.98	1	13.00	12.90	7.1	14,242	0.05%
2023/06/26	18	13.86	41	13.90	13.60	-23	13,768	-0.17%
2023/06/21	4	14.03	2	14.08	14.05	2	13,412	0.01%
2023/06/20	27	13.65	29	13.72	13.60	-2	12,759	-0.02%
2023/06/19	59	14.02	52	13.74	13.95	7	12,358	0.06%
2023/06/16	8	13.49	9	13.54	13.45	-1	10,970	-0.01%
2023/06/15	2	13.20	22	13.10	13.20	-20	10,558	-0.19%
2023/06/14	4	13.30	0	0.00	13.30	4	10,630	0.04%
2023/06/13	35	13.42	5	13.40	13.45	30	10,751	0.28%
2023/06/12	2	13.15	0	0.00	13.15	2	10,632	0.02%
2023/06/09	3	13.07	0	0.00	13.10	3	10,551	0.03%
2023/06/08	22	13.23	0	0.00	13.00	22	10,657	0.21%
2023/06/07	3	13.50	4	13.40	13.40	-1	10,697	-0.01%
2023/06/06	9	13.53	14	13.44	13.25	-5	10,694	-0.05%
2023/06/05	42	13.51	39.7	13.29	13.55	2.3	9,989	0.02%
2023/05/29	1	12.25	0	12.40	12.25	1	11,490	0.01%
2023/05/26	10	12.35	2	12.25	12.20	8	11,555	0.07%
2023/05/23	0	0.00	1	12.35	12.25	-1	12,443	-0.01%
2023/05/22	10	12.35	2	12.45	12.35	8	13,045	0.06%
2023/05/18	1	12.25	0	0.00	12.25	1	14,128	0.01%
2023/05/17	0	0.00	1	12.20	12.20	-1	14,227	-0.01%
2023/05/12	1	11.85	0	0.00	11.85	1	14,600	0.01%
2023/05/11	0	0.00	10	12.00	11.90	-10	14,619	-0.07%
2023/05/10	0	0.00	2	12.10	12.15	-2	14,803	-0.01%
2023/05/09	0	0.00	12	12.13	12.10	-12	15,012	-0.08%
2023/05/08	7	12.14	0	0.00	12.00	7	14,987	0.05%
2023/05/05	0	0.00	0	12.20	12.15	0	15,185	0.00%
2023/05/04	0	12.15	0	0.00	12.10	0	15,612	0.00%
2023/05/03	0	12.30	2	12.25	12.20	-2	15,900	-0.01%
2023/05/02	0	0.00	2	12.45	12.45	-2	16,463	-0.01%
2023/04/28	2	12.20	2	12.45	12.20	0	16,852	0.00%
2023/04/27	0	12.52	0	0.00	12.40	0	16,738	0.00%
2023/04/26	4	12.57	10	12.50	12.60	-6	16,677	-0.04%
2023/04/25	0	12.73	6	12.88	12.55	-6	16,604	-0.04%
2023/04/21	10	13.15	13.1	13.13	13.10	-3.1	16,496	-0.02%
2023/04/20	3	13.10	10.5	12.86	13.00	-7.5	16,273	-0.05%
2023/04/19	10	12.95	2	12.90	12.90	8	16,238	0.05%
2023/04/18	1	13.20	12	13.19	13.20	-11	16,115	-0.07%
2023/04/17	1	13.10	10	13.20	13.15	-9	15,961	-0.06%
2023/04/14	10	13.20	13	13.19	13.20	-3	15,818	-0.02%
2023/04/13	5	13.11	5	13.10	12.95	0	15,593	0.00%
2023/04/12	0	0.00	1	13.00	13.00	-1	15,450	-0.01%
2023/04/11	5	12.85	0.1	12.80	12.85	4.9	15,468	0.03%
2023/04/07	1	12.75	0	0.00	12.75	1	15,372	0.01%
2023/04/06	1	12.70	0	0.00	12.70	1	15,328	0.01%
2023/03/31	0	0.00	0	12.90	12.75	0	15,231	0.00%
2023/03/30	0	0.00	3	12.65	12.70	-3	15,159	-0.02%
2023/03/29	4	12.74	0	0.00	12.70	4	15,152	0.03%
2023/03/28	0	12.80	0	0.00	12.65	0	15,006	0.00%
2023/03/24	0	0.00	5	12.98	13.00	-5	15,123	-0.03%
2023/03/23	0	0.00	20.6	12.90	12.90	-20.6	15,110	-0.14%
2023/03/22	11	13.00	5	12.95	12.95	6	15,103	0.04%
2023/03/21	27	13.10	3	13.20	13.00	24	15,093	0.16%
2023/03/20	3	12.95	5	12.90	12.90	-2	14,910	-0.01%
2023/03/17	0	0.00	6.6	12.94	13.00	-6.6	14,965	-0.04%
2023/03/16	6	12.97	9	13.03	12.80	-3	14,812	-0.02%
2023/03/15	9	13.17	9	13.17	13.00	0	14,649	0.00%
2023/03/14	6	13.23	3	13.40	13.10	3	14,528	0.02%
2023/03/13	9	13.05	14	13.24	13.40	-5	14,465	-0.03%
2023/03/10	12	13.14	9	13.27	13.15	3	14,305	0.02%
2023/03/09	10	13.80	0	0.00	13.50	10	13,996	0.07%
2023/03/08	11	13.69	9	13.75	13.85	2	13,832	0.01%
2023/03/07	30	13.78	25	13.98	13.75	5	13,592	0.04%
2023/03/06	27	13.98	54	14.00	14.00	-27	13,323	-0.20%
2023/03/03	22	13.27	211.5	13.46	13.50	-189.5	12,114	-1.56%	大賣/鉅額交易
2023/03/02	0	12.60	8	12.64	12.55	-8	11,006	-0.07%
2023/03/01	5	12.62	3	12.65	12.65	2	10,956	0.02%
2023/02/24	5	12.83	5	12.89	12.80	0	10,895	0.00%
2023/02/23	14	13.04	6	13.10	12.85	8	10,795	0.07%
2023/02/22	32	13.07	12	13.19	13.10	20	10,679	0.19%
2023/02/21	35	13.39	19	13.42	13.35	16	10,328	0.15%
2023/02/20	20	13.28	44	13.38	13.40	-24	10,178	-0.24%
2023/02/17	43	13.03	49	13.03	13.05	-6	9,657	-0.06%
2023/02/16	2	12.70	28	12.39	12.95	-26	9,286	-0.28%
2023/02/15	25	12.26	3	12.30	12.15	22	9,137	0.24%
2023/02/14	6	12.05	9	12.10	12.10	-3	9,126	-0.03%
2023/02/13	8	11.92	3	12.10	11.85	5	9,179	0.05%
2023/02/10	36	12.30	3	12.25	12.05	33	9,102	0.36%
2023/02/09	6	12.50	8	12.50	12.50	-2	8,868	-0.02%
2023/02/08	11	12.61	16	12.56	12.60	-5	8,880	-0.06%
2023/02/07	28	12.36	10	12.44	12.35	18	8,632	0.21%
2023/02/06	15	12.54	7.1	12.64	12.50	7.9	8,425	0.09%
2023/02/03	10	12.73	10	12.80	12.80	0	8,448	0.00%
2023/02/02	1	12.85	2	12.95	12.85	-1	8,305	-0.01%
2023/02/01	58	12.50	70	12.28	12.50	-12	7,957	-0.15%
2023/01/31	10	12.25	0	12.20	12.10	10	7,857	0.13%
2023/01/30	0	0.00	20	11.77	11.90	-20	7,321	-0.27%
2023/01/17	4	11.25	1.1	11.25	11.25	2.9	6,962	0.04%
2023/01/16	0	0.00	1	11.45	11.30	-1	7,065	-0.01%
2023/01/13	4	11.44	0	0.00	11.35	4	7,203	0.06%
2023/01/11	11	11.51	10	11.50	11.60	1	7,575	0.01%
2023/01/06	0	0.00	3	11.47	11.50	-3	8,207	-0.04%
2023/01/05	0	0.00	2	11.25	11.25	-2	8,298	-0.02%
2023/01/04	1	11.30	6	11.31	11.30	-5	8,490	-0.06%
2022/12/30	0	0.00	3	11.30	11.15	-3	8,881	-0.03%
2022/12/29	6	11.25	11	11.10	11.25	-5	9,258	-0.05%
2022/12/28	0.1	11.00	0	0.00	11.00	0.1	9,663	0.00%
2022/12/26	0	0.00	30	11.15	11.10	-30	9,832	-0.31%
2022/12/23	20	11.10	0	0.00	11.10	20	10,070	0.20%
2022/12/22	0	0.00	0	11.05	11.00	0	10,470	0.00%
2022/12/21	10.1	10.90	4	10.95	10.75	6.1	10,575	0.06%
2022/12/20	0	0.00	2.2	11.12	10.80	-2.2	10,641	-0.02%
2022/12/19	0	0.00	14	10.98	11.10	-14	10,711	-0.13%
2022/12/16	13.3	10.92	10	11.00	10.85	3.3	10,702	0.03%
2022/12/15	6	11.10	0	0.00	11.10	6	10,746	0.06%
2022/12/14	2	11.15	0	0.00	11.15	2	10,916	0.02%
2022/12/13	0	0.00	1	11.10	11.10	-1	10,930	-0.01%
2022/12/12	0.1	11.10	0	0.00	11.10	0.1	10,944	0.00%
2022/12/09	0	11.30	1	11.35	11.35	-1	11,023	-0.01%
2022/12/07	0.1	11.10	0	0.00	11.05	0.1	11,109	0.00%
2022/12/06	10.2	11.30	1	11.40	11.25	9.2	11,079	0.08%
2022/12/01	0	0.00	6	11.61	11.65	-6	11,440	-0.05%
2022/11/29	0	0.00	10	11.40	11.40	-10	11,478	-0.09%
2022/11/28	10.2	11.30	3	11.25	11.25	7.2	11,575	0.06%
2022/11/25	1	11.45	2	11.55	11.45	-1	11,729	-0.01%
2022/11/24	2.1	11.50	0	0.00	11.50	2.1	11,841	0.02%
2022/11/23	0	0.00	41	11.54	11.50	-41	11,969	-0.34%
2022/11/22	32	11.40	0	0.00	11.35	32	12,042	0.27%
2022/11/21	14	11.46	0	0.00	11.45	14	12,066	0.12%
2022/11/18	1	11.65	6	11.75	11.65	-5	12,060	-0.04%
2022/11/17	13	11.65	4	11.65	11.60	9	12,132	0.07%
2022/11/16	5	11.83	0	0.00	11.80	5	12,208	0.04%
2022/11/15	12	12.08	2	12.03	12.05	10	12,511	0.08%
2022/11/14	5	11.97	3	11.95	11.95	2	13,298	0.02%
2022/11/11	2	11.70	4	11.91	12.00	-2	13,271	-0.02%
2022/11/10	1	11.55	1	11.45	11.45	0	13,074	0.00%
2022/11/09	4	11.79	4	11.85	11.85	0	13,137	0.00%
2022/11/04	7	11.55	7	11.50	11.50	0	13,431	0.00%
2022/11/03	2	11.70	0	0.00	11.65	2	13,459	0.01%
2022/11/01	0	0.00	5	11.71	11.70	-5	13,567	-0.04%
2022/10/31	11	11.70	7	11.66	11.45	4	13,571	0.03%
2022/10/28	8	11.44	1	11.30	11.25	7	13,650	0.05%
2022/10/27	4	11.20	2	11.68	11.75	2	14,169	0.01%
2022/10/25	3	11.70	0	0.00	11.60	3	14,045	0.02%
2022/10/24	3	11.68	3	11.82	11.60	0	14,263	0.00%
2022/10/21	1	11.80	0	0.00	11.65	1	14,234	0.01%
2022/10/20	5	11.90	5	11.95	12.20	0	14,172	0.00%
2022/10/19	0	0.00	3	12.20	12.30	-3	13,998	-0.02%
2022/10/18	27	12.15	29	12.20	12.20	-2	13,842	-0.01%
2022/10/17	11	12.13	0	0.00	12.10	11	13,717	0.08%
2022/10/14	0	0.00	2	12.00	12.05	-2	13,322	-0.02%
2022/10/12	0	0.00	3	12.00	11.95	-3	13,120	-0.02%
2022/10/11	2	11.80	12	11.91	11.95	-10	13,067	-0.08%
2022/10/07	20	12.10	1	12.15	12.25	19	12,902	0.15%
2022/10/06	3	12.18	32	12.08	12.20	-29	12,761	-0.23%
2022/10/05	38	11.79	63	11.84	11.75	-25	12,474	-0.20%
2022/10/03	80	11.45	0	0.00	11.35	80	12,128	0.66%
2022/09/30	2	11.45	18	11.49	11.50	-16	12,296	-0.13%
2022/09/29	11	11.43	12	11.35	11.25	-1	12,203	-0.01%
2022/09/28	6	10.70	10	10.55	10.50	-4	12,222	-0.03%
2022/09/27	6	10.80	26	10.85	11.00	-20	12,164	-0.16%
2022/09/26	0	0.00	2	10.65	10.65	-2	12,182	-0.02%
2022/09/23	0	0.00	11	11.12	11.25	-11	12,345	-0.09%
2022/09/22	1	11.10	0	0.00	11.10	1	12,346	0.01%
2022/09/21	30	11.80	30	11.65	11.60	0	12,244	0.00%
2022/09/20	0	0.00	15	11.85	11.85	-15	12,127	-0.12%
2022/09/19	0	0.00	5	12.05	12.05	-5	12,195	-0.04%
2022/09/16	0	0.00	30	12.35	12.35	-30	12,297	-0.24%
2022/09/15	1	12.40	1	12.35	12.35	0	12,466	0.00%
2022/09/13	0	0.00	5	12.20	12.15	-5	12,862	-0.04%
2022/09/08	0	0.00	14	12.25	12.25	-14	13,335	-0.10%
2022/09/06	0	0.00	6	11.98	11.80	-6	13,534	-0.04%
2022/09/01	0	0.00	5	11.95	12.00	-5	13,473	-0.04%
2022/08/31	30	12.00	17	11.96	11.95	13	13,381	0.10%
2022/08/30	0	0.00	2	11.85	11.80	-2	13,319	-0.02%
2022/08/29	2	11.45	0	0.00	11.45	2	13,279	0.02%
2022/08/24	0	0.00	22.9	11.45	11.50	-22.9	13,451	-0.17%
2022/08/23	5	11.32	22	11.35	11.35	-17	13,374	-0.13%
2022/08/22	27	11.77	8	11.76	11.65	19	13,237	0.14%
2022/08/19	4	11.93	38	11.94	12.10	-34	12,908	-0.26%
2022/08/18	10	11.05	3	11.15	11.15	7	12,202	0.06%
2022/08/17	26	10.93	21	11.10	11.25	5	12,130	0.04%
2022/08/16	15	10.85	15	10.90	10.80	0	11,948	0.00%
2022/08/15	5	10.50	2	10.55	10.55	3	11,796	0.03%
2022/08/11	0	0.00	20	10.55	10.45	-20	11,834	-0.17%
2022/08/08	4	10.10	4	10.15	10.15	0	11,854	0.00%
2022/08/05	5	10.05	7	10.08	10.10	-2	11,853	-0.02%
2022/08/04	13	9.94	22	10.02	10.00	-9	11,941	-0.08%
2022/08/03	19	10.23	21	10.21	10.10	-2	11,891	-0.02%
2022/08/01	3	9.73	3	9.77	9.86	0	11,598	0.00%
2022/07/29	11	9.76	2	9.58	9.76	9	11,598	0.08%
2022/07/28	4	9.96	0	0.00	9.92	4	11,435	0.03%
2022/07/27	2.6	10.01	1	10.00	10.00	1.6	11,417	0.01%
2022/07/25	0	0.00	4	10.30	10.30	-4	11,537	-0.03%
2022/07/18	18	10.14	8	10.10	10.15	10	13,027	0.08%
2022/07/13	8	10.02	8	10.09	10.10	0	13,388	0.00%
2022/07/12	6	9.71	6	9.72	9.70	0	13,356	0.00%
2022/07/08	0	0.00	2	10.23	10.35	-2	13,265	-0.02%
2022/07/07	1	10.05	1	9.98	10.00	0	13,159	0.00%
2022/07/06	27	10.17	3	10.18	9.83	24	13,198	0.18%
2022/07/04	1	9.72	2	9.76	9.66	-1	13,030	-0.01%
2022/07/01	3	9.77	1	9.94	9.65	2	13,175	0.02%
2022/06/30	0	0.00	3	10.15	10.15	-3	13,005	-0.02%
2022/06/29	5	10.55	1	10.55	10.55	4	13,003	0.03%
2022/06/28	1	10.60	5	10.65	10.60	-4	13,086	-0.03%
2022/06/27	0.7	10.65	1	10.65	10.65	-0.3	13,089	0.00%
2022/06/24	20	10.30	6	10.34	10.30	14	13,110	0.11%
2022/06/23	5	10.14	4	10.15	10.00	1	13,199	0.01%
2022/06/22	31	10.12	18	10.26	10.00	13	12,990	0.10%
2022/06/21	8	10.46	17	10.60	10.65	-9	12,619	-0.07%
2022/06/20	3	10.65	6	10.90	10.45	-3	12,644	-0.02%
2022/06/17	4	11.44	3	11.65	11.30	1	12,419	0.01%
2022/06/16	24	12.03	11	12.08	11.75	13	12,305	0.11%
2022/06/15	1	13.15	6	13.17	13.05	-5	12,223	-0.04%
2022/06/14	1	13.10	2	13.05	13.05	-1	12,241	-0.01%
2022/06/13	3	13.12	1	13.15	13.10	2	12,501	0.02%
2022/06/09	24	13.42	19	13.41	13.40	5	13,040	0.04%
2022/06/08	4	13.23	0	0.00	13.20	4	12,989	0.03%
2022/06/07	8	13.21	2	13.20	13.20	6	13,035	0.05%
2022/06/06	1	13.10	11	12.92	13.05	-10	13,019	-0.08%
2022/06/02	14	12.93	1	12.90	12.90	13	13,168	0.10%
2022/06/01	5	12.77	49	12.90	12.95	-44	13,306	-0.33%
2022/05/31	3	12.55	0	0.00	12.50	3	13,178	0.02%
2022/05/30	4	12.55	0	0.00	12.50	4	13,192	0.03%
2022/05/27	27	12.55	10	12.45	12.50	17	13,158	0.13%
2022/05/26	3	12.43	20	12.39	12.40	-17	13,188	-0.13%
2022/05/25	2	12.20	2	12.23	12.20	0	13,157	0.00%
2022/05/24	7	12.26	7	12.50	12.20	0	13,375	0.00%
2022/05/23	0.3	12.35	2	12.40	12.40	-1.7	13,416	-0.01%
2022/05/20	0	0.00	20	12.35	12.40	-20	13,588	-0.15%
2022/05/19	21	12.51	0	0.00	12.55	21	13,777	0.15%
2022/05/18	15	12.85	3	12.90	12.85	12	13,778	0.09%
2022/05/17	0	0.00	23	12.47	12.45	-23	13,635	-0.17%
2022/05/16	17.5	12.28	11	12.29	12.45	6.5	13,720	0.05%
2022/05/13	12	12.26	7	12.37	12.25	5	13,833	0.04%
2022/05/12	0	0.00	25.4	12.32	12.20	-25.4	14,331	-0.18%
2022/05/11	5	12.22	1	12.30	12.25	4	14,436	0.03%
2022/05/10	0	0.00	1.2	12.47	12.50	-1.2	14,697	-0.01%
2022/05/09	9	12.62	11	12.43	12.40	-2	15,443	-0.01%
2022/05/06	8	13.03	0	0.00	13.05	8	15,546	0.05%
2022/05/05	17	13.47	6	13.55	13.35	11	15,600	0.07%
2022/05/04	11	13.40	0	0.00	13.25	11	15,619	0.07%
2022/05/03	2	13.40	2	13.40	13.40	0	15,778	0.00%
2022/04/29	4	13.16	40	13.21	13.15	-36	15,867	-0.23%
2022/04/28	7	13.41	16	13.22	13.35	-9	16,121	-0.06%
2022/04/27	11	12.88	10	12.63	12.90	1	16,718	0.01%
2022/04/26	19	13.05	11	13.11	13.05	8	16,485	0.05%
2022/04/25	14	13.04	8	13.13	13.00	6	16,194	0.04%
2022/04/22	25	13.69	8	13.86	13.60	17	15,926	0.11%
2022/04/21	3	13.98	3	14.25	13.90	0	15,811	0.00%
2022/04/20	21	14.05	14	13.95	14.30	7	15,724	0.04%
2022/04/19	9	14.03	3	14.15	13.95	6	15,608	0.04%
2022/04/18	25	13.82	6	13.90	13.85	19	15,731	0.12%
2022/04/15	6	14.06	17	14.06	14.05	-11	15,887	-0.07%
2022/04/14	3	14.25	13	14.31	14.25	-10	16,090	-0.06%
2022/04/13	13	14.36	3	14.20	14.40	10	16,402	0.06%
2022/04/12	1	14.00	10	13.97	14.10	-9	16,544	-0.05%
2022/04/11	23	14.34	16	14.17	14.15	7	16,647	0.04%
2022/04/08	4	14.74	3	14.75	14.75	1	16,709	0.01%
2022/04/07	9	14.93	5	14.75	14.70	4	17,386	0.02%
2022/04/06	4	15.14	0	0.00	15.15	4	17,352	0.02%
2022/04/01	6	15.33	3	15.25	15.35	3	17,900	0.02%
2022/03/31	11	15.49	6	15.50	15.45	5	19,343	0.03%
2022/03/30	17	15.60	0	0.00	15.60	17	19,430	0.09%
2022/03/29	7	15.59	3	15.60	15.55	4	19,615	0.02%
2022/03/28	12	15.61	0	0.00	15.70	12	19,812	0.06%
2022/03/25	20	15.98	0	16.10	16.00	20	20,143	0.10%
2022/03/24	8	16.08	2	16.10	16.10	6	20,766	0.03%
2022/03/23	47	16.25	2	16.20	16.20	45	21,741	0.21%
2022/03/22	2	15.95	7	16.01	16.15	-5	22,014	-0.02%
2022/03/21	2	16.00	11	16.05	16.05	-9	22,347	-0.04%
2022/03/18	5	16.15	7	16.10	16.10	-2	22,421	-0.01%
2022/03/17	13	16.50	3	16.50	16.40	10	22,359	0.04%
2022/03/16	19	16.38	22	16.26	16.15	-3	22,504	-0.01%
2022/03/15	5	16.21	18	16.40	16.40	-13	23,078	-0.06%
2022/03/14	11	16.30	13	16.22	16.30	-2	23,355	-0.01%
2022/03/11	3	15.85	0	0.00	15.85	3	23,983	0.01%
2022/03/10	10	16.08	36	15.92	15.95	-26	24,102	-0.11%
2022/03/09	7	15.67	2	15.60	15.70	5	24,333	0.02%
2022/03/08	5	15.57	34	15.76	15.60	-29	24,432	-0.12%
2022/03/07	3	15.70	15	15.70	15.75	-12	24,529	-0.05%
2022/03/04	0.1	16.05	8	16.24	16.05	-7.9	24,702	-0.03%
2022/03/03	6	16.20	5	16.26	16.20	1	24,982	0.00%
2022/03/02	1	16.00	7	16.14	16.20	-6	25,613	-0.02%
2022/03/01	10	16.18	7	16.15	16.20	3	25,720	0.01%
2022/02/25	6	15.87	8	15.83	15.85	-2	25,828	-0.01%
2022/02/24	17	15.77	8	15.60	15.65	9	26,071	0.03%
2022/02/23	9	16.11	2	16.10	16.05	7	26,383	0.03%
2022/02/22	9	16.03	1	16.20	16.05	8	27,804	0.03%
2022/02/21	0	0.00	4	16.43	16.45	-4	29,701	-0.01%
2022/02/18	2	16.13	66.1	16.21	16.25	-64.1	29,904	-0.21%
2022/02/16	8	16.30	6	16.26	16.30	2	30,499	0.01%
2022/02/15	11	16.16	3	16.25	16.05	8	30,853	0.03%
2022/02/14	149	16.24	2	16.20	16.20	147	31,207	0.47%	大買/鉅額交易
2022/02/11	61	17.06	20	17.05	17.00	41	31,057	0.13%
2022/02/10	27	17.63	35	17.40	17.55	-8	31,333	-0.03%
2022/02/09	16	17.40	128	17.72	17.70	-112	31,685	-0.35%	大賣/鉅額交易
2022/02/08	20	16.80	15	16.83	16.85	5	32,959	0.02%
2022/02/07	2	16.15	5	16.51	16.60	-3	33,037	-0.01%
2022/01/26	17	16.06	11	16.10	16.05	6	33,463	0.02%
2022/01/25	5.5	16.05	406	15.90	16.00	-400.5	33,890	-1.18%	大賣/鉅額交易
2022/01/24	22	16.42	13	16.39	16.45	9	34,005	0.03%
2022/01/21	68	16.90	27	16.85	16.85	41	34,378	0.12%
2022/01/20	85	17.35	69.4	17.39	17.40	15.6	36,213	0.04%
2022/01/19	8	16.71	18	16.67	16.75	-10	35,509	-0.03%
2022/01/18	5	16.66	6.3	16.64	16.70	-1.3	35,499	0.00%
2022/01/17	0	0.00	5.1	16.30	16.70	-5.1	35,557	-0.01%
2022/01/14	7	16.24	5	16.29	16.45	2	35,805	0.01%
2022/01/12	6.5	16.77	0	0.00	16.75	6.5	36,046	0.02%
2022/01/11	22	17.01	15	17.13	16.95	7	36,378	0.02%
2022/01/10	10	16.85	14	16.89	17.00	-4	36,571	-0.01%
2022/01/07	10	16.73	0	0.00	16.55	10	36,644	0.03%
2022/01/06	23	16.94	156	17.14	16.90	-133	36,878	-0.36%	大賣/鉅額交易
2022/01/05	5	17.35	7	17.60	17.30	-2	36,778	-0.01%
2022/01/03	17	17.93	17	17.88	17.75	0	36,955	0.00%
2021/12/30	16	18.09	79	18.15	18.10	-63	36,797	-0.17%
2021/12/29	1	17.75	15	17.75	17.80	-14	36,356	-0.04%
2021/12/28	41	17.76	38	17.89	17.80	3	36,662	0.01%
2021/12/27	38	17.95	121	17.88	17.90	-83	36,600	-0.23%	大賣/
2021/12/24	5	17.05	24	17.16	17.15	-19	35,416	-0.05%
2021/12/23	6	17.06	15	17.15	17.15	-9	35,575	-0.03%
2021/12/22	34	17.25	16	17.27	17.25	18	35,642	0.05%
2021/12/21	23	17.09	8	17.03	17.15	15	35,657	0.04%
2021/12/20	88	17.17	11	17.02	17.15	77	35,737	0.22%
2021/12/17	21	16.71	50	16.88	16.90	-29	35,475	-0.08%
2021/12/16	16	16.53	30	16.55	16.50	-14	34,856	-0.04%
2021/12/15	5	16.33	57	16.23	16.35	-52	34,964	-0.15%
2021/12/14	7	16.00	11	15.85	15.80	-4	34,836	-0.01%
2021/12/13	10.1	16.13	8	16.16	16.10	2.1	34,785	0.01%
2021/12/10	28	16.23	2	16.20	16.15	26	34,865	0.07%
2021/12/09	95	16.67	89	16.77	16.45	6	34,599	0.02%
2021/12/08	128	16.42	55	16.42	16.40	73	33,827	0.22%	大買/
2021/12/07	120	16.30	38	16.19	16.35	82	33,695	0.24%	大買/
2021/12/06	7	15.71	8	15.83	15.80	-1	33,028	0.00%
2021/12/03	3	15.72	13	15.75	15.75	-10	33,168	-0.03%
2021/12/02	4	15.55	13	15.55	15.55	-9	33,516	-0.03%
2021/12/01	2	15.48	38	15.60	15.65	-36	34,562	-0.10%
2021/11/30	39	15.49	3	15.50	15.35	36	34,801	0.10%
2021/11/29	7	15.01	3	15.25	15.30	4	34,841	0.01%
2021/11/26	6	15.78	2	15.68	15.35	4	35,024	0.01%
2021/11/25	3	16.02	8	16.08	16.05	-5	34,955	-0.01%
2021/11/24	11	16.11	8	16.15	16.15	3	35,096	0.01%
2021/11/23	7	16.05	30	16.17	16.10	-23	35,572	-0.06%
2021/11/22	21	16.42	16	16.52	16.20	5	35,557	0.01%
2021/11/19	115	16.27	105	16.48	16.25	10	35,949	0.03%	大買/大賣/
2021/11/18	56	16.01	127	15.74	15.95	-71	35,535	-0.20%	大賣/
2021/11/17	0	0.00	36	15.12	15.15	-36	33,954	-0.11%
2021/11/16	19	14.89	3	14.80	14.80	16	34,161	0.05%
2021/11/15	27	15.25	101	15.19	15.15	-74	34,204	-0.22%	大賣/
2021/11/12	3	14.70	14	15.02	15.15	-11	34,360	-0.03%
2021/11/11	13	14.79	31	14.70	14.65	-18	34,336	-0.05%
2021/11/10	15	14.94	9	15.01	14.85	6	34,415	0.02%
2021/11/09	16	15.08	9	15.12	15.10	7	34,858	0.02%
2021/11/08	25	15.29	27	15.44	15.45	-2	34,649	-0.01%
2021/11/05	491	15.33	70	15.32	15.30	421	34,789	1.21%	大買/鉅額交易
2021/11/04	34	14.49	64	14.52	14.45	-30	33,372	-0.09%
2021/11/03	26	14.44	41	14.47	14.50	-15	35,004	-0.04%
2021/11/02	23	14.27	18	14.36	14.10	5	35,159	0.01%
2021/11/01	13	14.07	11	14.12	14.05	2	37,604	0.01%
2021/10/29	39	14.16	22	14.15	14.10	17	41,173	0.04%
2021/10/28	163	14.26	57	14.04	14.00	106	41,266	0.26%	大買/鉅額交易
2021/10/27	5	13.71	4	13.78	13.70	1	39,546	0.00%
2021/10/26	0	0.00	3	13.60	13.55	-3	40,008	-0.01%
2021/10/25	3	13.65	9	13.58	13.65	-6	40,438	-0.01%
2021/10/22	9	13.38	1	13.40	13.40	8	41,792	0.02%
2021/10/21	9	13.80	20	13.71	13.80	-11	42,031	-0.03%
2021/10/20	25.2	13.73	8	13.80	13.65	17.2	42,833	0.04%
2021/10/19	7	13.69	66	13.81	13.85	-59	43,495	-0.14%
2021/10/18	4.6	13.50	0	0.00	13.40	4.6	44,455	0.01%
2021/10/15	15	13.78	13.9	13.80	13.65	1.1	45,881	0.00%
2021/10/14	27	13.64	10	13.61	13.65	17	46,426	0.04%
2021/10/13	16	13.82	7	13.82	13.65	9	46,879	0.02%
2021/10/12	28	14.04	3	14.15	13.90	25	47,690	0.05%
2021/10/08	12	14.87	17	15.03	14.70	-5	48,467	-0.01%
2021/10/07	0	0.00	18	14.77	14.75	-18	50,686	-0.04%
2021/10/06	30	14.58	30	14.66	14.50	0	52,061	0.00%
2021/10/05	15	14.71	20.1	14.48	14.70	-5.1	53,002	-0.01%
2021/10/04	35	14.23	50	14.26	14.00	-15	55,702	-0.03%
2021/10/01	27	14.91	4	14.70	14.70	23	63,252	0.04%
2021/09/30	39	15.25	30	15.62	15.20	9	63,846	0.01%
2021/09/29	13	15.20	18	15.33	15.30	-5	64,336	-0.01%
2021/09/28	41	15.49	13	15.65	15.45	28	65,706	0.04%
2021/09/27	25	15.82	37	15.75	15.95	-12	69,028	-0.02%
2021/09/24	30	15.57	29	15.34	15.55	1	69,663	0.00%
2021/09/23	6	15.25	32	15.00	15.25	-26	70,495	-0.04%
2021/09/22	41	14.68	45	14.81	14.75	-4	72,021	-0.01%
2021/09/17	25	15.35	5	15.28	15.35	20	73,524	0.03%
2021/09/16	27	15.24	5	15.29	15.15	22	75,175	0.03%
2021/09/15	19	15.44	27	15.49	15.35	-8	76,813	-0.01%
2021/09/14	9.1	15.52	8	15.77	15.45	1.1	79,008	0.00%
2021/09/13	52	15.65	29	15.64	15.70	23	81,024	0.03%
2021/09/10	11	15.69	28	15.72	15.70	-17	83,880	-0.02%
2021/09/09	7	15.39	22	15.40	15.40	-15	89,987	-0.02%
2021/09/08	18	15.31	12	15.43	15.30	6	93,439	0.01%
2021/09/07	41	15.62	61	15.62	15.75	-20	96,669	-0.02%
2021/09/06	72	15.20	88	15.17	15.30	-16	97,950	-0.02%
2021/09/03	40	15.89	9	16.07	15.75	31	99,545	0.03%
2021/09/02	48	16.08	16	16.08	16.00	32	101,778	0.03%
2021/09/01	8	16.42	26	16.52	16.40	-18	104,264	-0.02%
2021/08/31	30	16.10	12	16.09	16.10	18	106,530	0.02%
2021/08/30	20	16.64	32	16.46	16.40	-12	112,518	-0.01%
2021/08/27	50	16.88	44	16.71	16.65	6	116,763	0.01%
2021/08/26	21	16.54	26	16.61	16.50	-5	121,604	0.00%
2021/08/25	53	16.69	42	16.65	16.50	11	126,585	0.01%
2021/08/24	69	16.48	45	16.36	16.20	24	134,023	0.02%
2021/08/23	28	17.11	1	17.10	17.15	27	139,189	0.02%
2021/08/20	18	17.39	35	17.53	17.35	-17	142,840	-0.01%
2021/08/19	69	18.16	35	18.36	18.00	34	144,936	0.02%
2021/08/18	21	18.65	17	18.56	18.75	4	147,518	0.00%
2021/08/17	18	18.39	10.5	18.43	18.20	7.5	152,240	0.00%
2021/08/16	21	18.34	6.5	18.15	18.20	14.5	156,138	0.01%
2021/08/13	30	18.80	26	18.75	18.60	4	159,363	0.00%
2021/08/12	7	19.11	4	19.28	19.10	3	163,069	0.00%
2021/08/11	33	19.35	22	19.48	19.10	11	166,411	0.01%
2021/08/10	25	19.32	29	19.44	19.15	-4	166,244	0.00%
2021/08/09	34	19.93	45	19.79	19.65	-11	169,040	-0.01%
2021/08/06	22.5	20.61	16	20.54	20.65	6.5	168,295	0.00%
2021/08/05	101	21.14	78	21.24	20.75	23	169,316	0.01%	大買/
2021/08/04	138	20.88	232	20.99	21.55	-94	167,750	-0.06%	大買/大賣/
2021/08/03	13	19.57	21	19.76	19.60	-8	165,072	0.00%
2021/08/02	37	19.35	9	19.16	19.50	28	165,346	0.02%
2021/07/30	11	19.28	18	19.30	18.95	-7	166,213	0.00%
2021/07/29	5	19.16	10	19.30	19.20	-5	167,520	0.00%
2021/07/28	61	19.10	16	19.08	19.10	45	168,461	0.03%
2021/07/27	15	19.69	7	19.84	19.50	8	167,817	0.00%
2021/07/26	15	20.15	28	20.39	20.15	-13	168,991	-0.01%
2021/07/23	14	19.66	87	19.58	19.90	-73	174,829	-0.04%
2021/07/22	138	19.63	110	19.86	19.25	28	181,060	0.02%	大買/大賣/
2021/07/21	99	19.39	36.2	19.45	18.90	62.8	185,351	0.03%
2021/07/20	42	19.99	24	20.01	19.95	18	188,577	0.01%
2021/07/19	37	20.27	68	20.21	20.35	-31	195,515	-0.02%
2021/07/16	100	20.81	54	20.89	20.70	46	204,728	0.02%
2021/07/15	70	20.95	32	20.77	21.10	38	207,969	0.02%
2021/07/14	139	21.63	98	21.88	20.85	41	209,517	0.02%	大買/
2021/07/13	30	22.39	75	22.41	22.30	-45	210,191	-0.02%
2021/07/12	64	22.22	29	22.36	22.15	35	210,295	0.02%
2021/07/09	149	22.55	75.5	22.74	22.40	73.5	211,543	0.03%	大買/
2021/07/08	211	23.05	203	23.57	22.95	8	213,078	0.00%	大買/大賣/
2021/07/07	40	22.05	52	22.25	21.90	-12	211,524	-0.01%
2021/07/06	20	22.27	16	22.37	22.15	4	213,873	0.00%
2021/07/05	83	22.65	36	22.58	22.65	47	216,773	0.02%
2021/07/02	65	22.83	155.3	22.99	22.80	-90.3	217,536	-0.04%	大賣/
2021/07/01	32	22.16	94	22.24	21.90	-62	217,824	-0.03%
2021/06/30	43	22.01	75	22.22	22.10	-32	219,200	-0.01%
2021/06/29	104	22.36	53	22.31	22.00	51	220,106	0.02%	大買/
2021/06/28	162	22.62	138.1	22.88	23.00	24	220,859	0.01%	大買/大賣/
2021/06/25	42	22.72	110	22.77	22.45	-68	226,567	-0.03%	大賣/
2021/06/24	66	22.65	60	22.79	22.50	6	229,600	0.00%
2021/06/23	67.1	22.75	78	22.60	22.75	-10.9	230,016	0.00%
2021/06/22	157	22.80	104	22.34	22.05	53	229,370	0.02%	大買/大賣/
2021/06/21	385.1	22.46	364	22.40	22.40	21.1	229,444	0.01%	大買/大賣/
2021/06/18	374	22.67	314	22.79	22.30	60	228,884	0.03%	大買/大賣/
2021/06/17	127	21.21	386.6	21.48	22.15	-259.6	224,245	-0.12%	大買/大賣/鉅額交易
2021/06/16	165.1	20.60	166	21.03	20.15	-0.9	221,465	0.00%	大買/大賣/
2021/06/15	74.2	22.08	17	22.38	21.90	57.2	218,620	0.03%
2021/06/11	163	22.31	168	22.50	22.75	-5	216,927	0.00%	大買/大賣/
2021/06/10	207	21.86	109	21.91	21.85	98	214,422	0.05%	大買/大賣/
2021/06/09	196	23.25	199	23.15	22.40	-3	211,901	0.00%	大買/大賣/
2021/06/08	141	23.67	81.3	23.87	23.50	59.8	209,416	0.03%	大買/
2021/06/07	588.4	25.10	550	24.76	24.20	38.4	207,357	0.02%	大買/大賣/
2021/06/04	472	24.78	472	24.53	24.60	0	201,513	0.00%	大買/大賣/
2021/06/03	118.2	24.39	156	24.52	24.30	-37.8	197,393	-0.02%	大買/大賣/
2021/06/02	383	24.11	378.1	24.30	23.90	4.9	192,372	0.00%	大買/大賣/
2021/06/01	640.3	24.27	405.2	24.25	24.05	235.1	187,830	0.13%	大買/大賣/鉅額交易
2021/05/31	134.2	22.65	423.2	22.58	23.40	-289.1	180,490	-0.16%	大買/大賣/鉅額交易
2021/05/28	150	20.97	182.1	21.10	21.30	-32.1	175,194	-0.02%	大買/大賣/
2021/05/27	124	20.18	143	20.29	20.20	-19	172,741	-0.01%	大買/大賣/
2021/05/26	295	20.74	144	20.34	20.20	151	171,745	0.09%	大買/大賣/鉅額交易
2021/05/25	310	20.59	346	20.96	20.80	-36	172,667	-0.02%	大買/大賣/
2021/05/24	215	19.24	225	19.45	19.70	-10	171,172	-0.01%	大買/大賣/
2021/05/21	278	19.45	202	19.45	19.20	76	168,330	0.05%	大買/大賣/
2021/05/20	256	19.45	132	19.35	18.80	124	166,761	0.07%	大買/大賣/鉅額交易
2021/05/19	244.5	18.90	230.2	19.18	19.65	14.3	164,667	0.01%	大買/大賣/
2021/05/18	12	17.47	40	17.67	17.90	-28	162,294	-0.02%
2021/05/17	74	16.94	78	17.02	16.30	-4	163,142	0.00%
2021/05/14	35	17.98	71	18.15	17.95	-36	160,995	-0.02%
2021/05/13	54.2	17.57	94	17.14	17.75	-39.8	163,731	-0.02%
2021/05/12	60.8	18.97	86	19.09	18.60	-25.2	166,531	-0.02%
2021/05/11	79.7	20.87	25.1	20.90	20.65	54.6	166,352	0.03%
2021/05/10	65	22.92	47.5	22.88	22.90	17.5	166,427	0.01%
2021/05/07	67	22.44	114.8	22.47	23.40	-47.8	166,980	-0.03%	大賣/
2021/05/06	79	22.23	291	21.76	21.30	-212	166,794	-0.13%	大賣/鉅額交易
2021/05/05	125.5	23.83	62	23.64	23.50	63.5	166,123	0.04%	大買/
2021/05/04	52	24.03	122	24.36	23.65	-70	166,468	-0.04%	大賣/
2021/05/03	82.2	26.68	547.5	26.50	26.25	-465.3	166,838	-0.28%	大賣/鉅額交易
2021/04/29	496.5	29.21	443	29.40	29.15	53.5	165,710	0.03%	大買/大賣/
2021/04/28	266.5	28.09	456.7	28.28	28.85	-190.2	160,333	-0.12%	大買/大賣/鉅額交易
2021/04/27	235	25.86	248.1	25.81	26.25	-13.1	154,945	-0.01%	大買/大賣/
2021/04/26	422	24.24	280	24.30	24.20	142	150,596	0.09%	大買/大賣/鉅額交易
2021/04/23	497	22.65	279.7	23.04	23.95	217.3	146,878	0.15%	大買/大賣/鉅額交易
2021/04/22	443.3	22.42	354	22.44	22.50	89.3	140,627	0.06%	大買/大賣/
2021/04/21	98	20.28	402.7	20.30	21.15	-304.7	131,819	-0.23%	大賣/鉅額交易
2021/04/20	98	18.98	211	19.22	19.25	-113	130,292	-0.09%	大賣/鉅額交易
2021/04/19	118	18.79	177	18.86	18.90	-59	129,559	-0.05%	大買/大賣/
2021/04/16	70	18.41	81	18.27	18.60	-11	127,514	-0.01%
2021/04/15	246	18.31	253	18.32	18.20	-7	126,478	-0.01%	大買/大賣/
2021/04/14	294	18.34	247	18.23	18.30	47	124,728	0.04%	大買/大賣/
2021/04/13	386	19.08	721.9	19.00	18.55	-335.9	121,260	-0.28%	大買/大賣/鉅額交易
2021/04/12	182	18.12	302.1	18.58	18.85	-120.1	115,421	-0.10%	大買/大賣/鉅額交易
2021/04/09	301	17.04	275.1	17.08	17.15	25.9	112,717	0.02%	大買/大賣/
2021/04/08	135.1	16.48	201.6	16.47	16.50	-66.5	110,854	-0.06%	大買/大賣/
2021/04/07	324	15.92	271.1	16.03	16.40	53	109,735	0.05%	大買/大賣/
2021/04/06	123.1	15.84	96	15.95	15.65	27.1	108,193	0.03%	大買/
2021/04/01	52	15.50	83	15.47	15.70	-31	107,678	-0.03%
2021/03/31	434	15.45	468.2	15.67	15.40	-34.2	106,907	-0.03%	大買/大賣/
2021/03/30	813	15.47	526	15.45	15.65	287	105,416	0.27%	大買/大賣/鉅額交易
2021/03/29	157	14.83	403.6	15.01	15.15	-246.6	98,553	-0.25%	大買/大賣/鉅額交易
2021/03/26	56	13.80	93.3	13.79	13.80	-37.3	95,196	-0.04%
2021/03/25	67	13.69	68	13.70	13.45	-1	94,588	0.00%
2021/03/24	130	13.55	108.3	13.55	13.65	21.7	93,874	0.02%	大買/大賣/
2021/03/23	47	13.35	59	13.49	13.20	-12	92,716	-0.01%
2021/03/22	35	13.09	72	13.17	13.25	-37	91,335	-0.04%
2021/03/19	45	12.63	2	12.70	12.70	43	91,556	0.05%
2021/03/18	5	12.90	39	12.91	12.85	-34	94,542	-0.04%
2021/03/17	30	12.75	1	12.80	12.75	29	96,454	0.03%
2021/03/16	11	12.70	18	12.76	12.70	-7	99,621	-0.01%
2021/03/15	29	12.71	3	12.72	12.65	26	102,359	0.03%
2021/03/12	46	12.84	11	12.80	12.80	35	104,727	0.03%
2021/03/11	13	12.89	7	12.86	12.85	6	111,263	0.01%
2021/03/10	9	12.69	31	12.61	12.60	-22	117,133	-0.02%
2021/03/09	43	12.20	11	12.20	12.35	32	119,843	0.03%
2021/03/08	8	12.36	17	12.46	12.20	-9	123,503	-0.01%
2021/03/05	24	12.34	31	12.30	12.25	-7	128,008	-0.01%
2021/03/04	25	12.63	2	12.65	12.60	23	129,789	0.02%
2021/03/03	23	12.76	12	12.88	12.90	11	129,956	0.01%
2021/03/02	40	12.98	23	13.05	12.65	17	129,753	0.01%
2021/02/26	86	13.30	107	13.21	13.20	-21	129,022	-0.02%	大賣/
2021/02/25	138	13.84	110	13.81	13.70	28	127,918	0.02%	大買/大賣/
2021/02/24	125	13.66	71.1	13.77	13.40	53.9	124,477	0.04%	大買/
2021/02/23	39	13.35	80	13.40	13.40	-41	121,039	-0.03%
2021/02/22	60	13.25	63	13.28	13.25	-3	120,120	0.00%
2021/02/19	112.1	13.09	97	13.01	13.00	15.1	118,117	0.01%	大買/
2021/02/18	18	12.66	14	12.64	12.75	4	116,023	0.00%
2021/02/17	130	12.87	26	12.82	12.75	104	115,120	0.09%	大買/鉅額交易
2021/02/05	68	12.98	64	12.95	12.85	4	114,076	0.00%
2021/02/04	65	13.09	139.1	13.13	13.00	-74.1	113,295	-0.07%	大賣/
2021/02/03	80	13.06	619	12.84	13.05	-539	110,178	-0.49%	大賣/鉅額交易
2021/02/02	85	12.54	27	12.51	12.40	58	106,475	0.05%
2021/02/01	118	12.24	24	12.30	12.30	94	105,949	0.09%	大買/
2021/01/29	24	12.10	54	12.13	12.10	-30	107,088	-0.03%
2021/01/28	56	11.78	5	11.81	11.85	51	106,842	0.05%
2021/01/27	24	12.24	71.1	12.15	12.10	-47.1	107,419	-0.04%
2021/01/26	64	12.61	31	12.68	12.45	33	107,066	0.03%
2021/01/25	40.1	12.55	3.1	12.50	12.60	37	105,774	0.03%
2021/01/22	2	12.20	16	12.27	12.40	-14	105,871	-0.01%
2021/01/21	108	12.26	83	12.39	12.20	25	107,119	0.02%	大買/
2021/01/20	64	12.23	25	11.95	11.95	39	107,216	0.04%
2021/01/19	10	12.60	54.8	12.44	12.40	-44.8	108,780	-0.04%
2021/01/18	38	12.13	48	12.21	12.10	-10	112,161	-0.01%
2021/01/15	39	12.46	25.3	12.41	12.35	13.7	111,455	0.01%
2021/01/14	25	12.83	31.4	12.84	12.70	-6.4	110,046	-0.01%
2021/01/13	81	12.83	121	12.67	12.60	-40	109,478	-0.04%	大賣/
2021/01/12	129	12.38	38	12.38	12.10	91	106,865	0.09%	大買/
2021/01/11	34	12.22	87	12.33	12.35	-53	105,194	-0.05%
2021/01/08	2	11.73	28.5	11.82	11.95	-26.5	104,587	-0.03%
2021/01/07	8	12.08	10	12.19	12.05	-2	104,360	0.00%
2021/01/06	15.1	11.81	120.6	11.85	11.80	-105.5	104,398	-0.10%	大賣/鉅額交易
2021/01/05	55	12.09	30.5	12.07	12.15	24.5	103,615	0.02%
2021/01/04	160.1	12.33	69	12.43	12.35	91.1	103,539	0.09%	大買/
2020/12/31	312	12.32	28	12.38	12.30	284	103,244	0.28%	大買/鉅額交易
2020/12/30	72	12.86	25	12.81	12.80	47	102,074	0.05%
2020/12/29	73	13.30	58	13.33	13.25	15	101,536	0.01%
2020/12/28	75	13.13	271	13.14	13.15	-196	100,354	-0.20%	大賣/鉅額交易
2020/12/25	94	12.80	72	12.94	12.80	22	98,475	0.02%
2020/12/24	16	12.54	33.2	12.70	12.60	-17.2	97,383	-0.02%
2020/12/23	53	12.39	33	12.44	12.35	20	96,554	0.02%
2020/12/22	83	12.76	74.2	12.72	12.35	8.8	96,480	0.01%
2020/12/21	35	12.52	101	12.48	12.55	-66	95,975	-0.07%	大賣/
2020/12/18	327	12.83	13	12.80	12.60	314	94,785	0.33%	大買/鉅額交易
2020/12/17	45	12.93	64	12.95	12.95	-19	94,170	-0.02%
2020/12/16	35	12.86	48	12.89	12.85	-13	93,799	-0.01%
2020/12/15	233	12.96	67	12.89	12.65	166	92,965	0.18%	大買/鉅額交易
2020/12/14	162	13.32	190.2	13.51	13.20	-28.2	91,334	-0.03%	大買/大賣/
2020/12/11	93	13.09	98.3	13.08	12.95	-5.3	88,457	-0.01%
2020/12/10	140	13.30	138.4	13.42	13.25	1.6	86,829	0.00%	大買/大賣/
2020/12/09	125	13.05	184	13.14	13.20	-59	84,724	-0.07%	大買/大賣/
2020/12/08	75	12.86	156	12.84	12.80	-81	87,771	-0.09%	大賣/
2020/12/07	457	12.96	235	13.39	12.60	222	89,206	0.25%	大買/大賣/鉅額交易
2020/12/04	281	11.96	198	12.17	12.50	83	83,370	0.10%	大買/大賣/
2020/12/03	158	11.59	215.4	11.50	11.45	-57.4	77,395	-0.07%	大買/大賣/
2020/12/02	177	11.30	116.3	11.28	11.50	60.7	75,026	0.08%	大買/大賣/
2020/12/01	205	10.54	242	10.72	10.80	-37	73,886	-0.05%	大買/大賣/
2020/11/30	74.1	10.16	184	10.01	10.05	-109.9	72,835	-0.15%	大賣/鉅額交易
2020/11/27	58	9.87	93	9.93	9.83	-35	70,966	-0.05%
2020/11/26	48	9.76	62	9.72	9.74	-14	70,438	-0.02%
2020/11/25	64	9.66	100	9.68	9.63	-36	70,341	-0.05%
2020/11/24	80	9.56	5	9.53	9.54	75	70,215	0.11%
2020/11/23	21	9.51	12	9.52	9.47	9	72,278	0.01%
2020/11/20	32	9.39	16	9.40	9.38	16	72,252	0.02%
2020/11/19	11	9.52	15	9.48	9.50	-4	73,259	-0.01%
2020/11/18	1	9.40	1	9.38	9.36	0	73,179	0.00%
2020/11/17	11	9.29	1	9.26	9.30	10	73,967	0.01%
2020/11/16	57	9.45	4	9.44	9.38	53	75,325	0.07%
2020/11/13	20	9.34	15	9.37	9.37	5	76,720	0.01%
2020/11/12	13	9.28	35	9.20	9.22	-22	77,574	-0.03%
2020/11/11	11	9.35	20	9.54	9.36	-9	78,530	-0.01%
2020/11/10	1	9.58	38	9.55	9.52	-37	80,040	-0.05%
2020/11/09	36	9.62	23	9.68	9.59	13	79,424	0.02%
2020/11/06	61	9.73	32	9.72	9.52	29	79,035	0.04%
2020/11/05	92	9.54	22	9.61	9.60	70	77,032	0.09%
2020/11/04	34	9.56	74	9.53	9.49	-40	76,316	-0.05%
2020/11/03	23	9.39	24	9.39	9.40	-1	75,541	0.00%
2020/11/02	57	9.22	49	9.18	9.22	8	76,211	0.01%
2020/10/30	57	9.30	21	9.43	9.15	36	78,505	0.05%
2020/10/29	42.2	9.34	49	9.38	9.51	-6.8	79,248	-0.01%
2020/10/28	61	9.54	68	9.65	9.40	-7	77,512	-0.01%
2020/10/27	92	9.78	113	9.86	9.65	-21	76,397	-0.03%	大賣/
2020/10/26	37	9.61	110	10.03	10.15	-73	73,390	-0.10%	大賣/
2020/10/23	18	9.23	24	9.24	9.28	-6	68,808	-0.01%
2020/10/22	18	9.10	1	9.12	9.11	17	68,779	0.02%
2020/10/21	21	9.19	7	9.23	9.10	14	69,125	0.02%
2020/10/20	27	9.11	33	9.07	9.07	-6	69,427	-0.01%
2020/10/19	10	9.16	25	9.08	9.09	-15	71,893	-0.02%
2020/10/16	0	0.00	1	9.13	8.98	-1	73,994	0.00%
2020/10/15	10	9.15	10	9.12	9.11	0	74,709	0.00%
2020/10/14	25	9.25	11.2	9.21	9.11	13.8	74,511	0.02%
2020/10/13	7	9.08	28	9.09	9.10	-21	73,837	-0.03%
2020/10/12	22	9.09	2	9.12	9.01	20	73,373	0.03%
2020/10/08	0	0.00	5	9.01	9.00	-5	72,880	-0.01%
2020/10/07	7	8.99	7	9.10	9.02	0	72,659	0.00%
2020/10/06	9	9.03	20	8.97	9.02	-11	72,111	-0.02%
2020/10/05	7	8.93	8	8.94	8.75	-1	71,536	0.00%
2020/09/30	6	8.42	7	8.42	8.48	-1	70,465	0.00%
2020/09/29	7	8.28	21	8.28	8.27	-14	70,393	-0.02%
2020/09/28	1	8.22	5	8.24	8.22	-4	70,370	-0.01%
2020/09/25	19	8.19	32.3	8.27	8.13	-13.3	70,769	-0.02%
2020/09/24	37	8.63	23	8.47	8.40	14	70,084	0.02%
2020/09/23	5	8.94	10.2	8.95	8.90	-5.2	69,144	-0.01%
2020/09/22	5	9.01	0	0.00	9.01	5	68,795	0.01%
2020/09/21	20	9.16	33	9.13	9.02	-13	68,398	-0.02%
2020/09/18	10	9.06	43	9.02	9.04	-33	67,737	-0.05%
2020/09/17	43	9.06	13	9.00	9.04	30	67,579	0.04%
2020/09/16	20	9.03	17	8.94	8.89	3	67,249	0.00%
2020/09/15	6	9.10	16	9.16	9.05	-10	66,450	-0.02%
2020/09/14	29	9.27	39	9.25	9.16	-10	65,823	-0.02%
2020/09/11	594	9.73	508	9.55	9.37	86	64,872	0.13%	大買/大賣/
2020/09/10	15	9.52	155	9.63	9.69	-140	59,009	-0.24%	大賣/鉅額交易
2020/09/09	4	8.75	27	8.72	8.81	-23	55,050	-0.04%
2020/09/08	5.2	8.72	27	8.72	8.73	-21.8	54,109	-0.04%
2020/09/07	19	8.67	89.2	8.76	8.62	-70.2	53,593	-0.13%
2020/09/04	83	8.73	31	8.77	8.75	52	53,054	0.10%
2020/09/03	56	8.77	154	8.93	8.95	-98	50,714	-0.19%	大賣/
2020/09/02	5	8.22	51	8.24	8.26	-46	47,165	-0.10%
2020/09/01	42	8.15	150	8.17	8.22	-108	47,060	-0.23%	大賣/鉅額交易
2020/08/31	22	8.19	17	8.14	8.04	5	46,996	0.01%
2020/08/28	22	8.06	3	8.04	8.06	19	46,982	0.04%
2020/08/27	122	8.20	56	8.28	8.20	66	47,495	0.14%	大買/
2020/08/26	13	8.02	35	7.94	7.95	-22	44,841	-0.05%
2020/08/25	83	8.04	210	8.15	7.92	-127	44,419	-0.29%	大賣/鉅額交易
2020/08/24	205	7.85	10	7.85	7.83	195	43,148	0.45%	大買/鉅額交易
2020/08/21	48	7.90	2	7.87	7.86	46	42,790	0.11%
2020/08/20	21	8.02	122	7.93	7.89	-101	41,796	-0.24%	大賣/鉅額交易
2020/08/19	22	8.43	49	8.42	8.43	-27	40,109	-0.07%
2020/08/18	106	8.38	39	8.29	8.20	67	38,429	0.17%	大買/
2020/08/17	23	8.12	90	8.26	8.20	-67	37,205	-0.18%
2020/08/14	45	8.09	143	8.18	8.30	-98	35,660	-0.27%	大賣/
2020/08/13	5.2	7.72	6	7.73	7.65	-0.8	33,352	0.00%
2020/08/12	48	7.71	4	7.75	7.70	44	33,278	0.13%
2020/08/11	8	7.76	6	7.73	7.66	2	33,033	0.01%
2020/08/10	2	7.70	8	7.73	7.71	-6	32,763	-0.02%
2020/08/07	3	7.72	30	7.82	7.72	-27	32,445	-0.08%
2020/08/06	53	8.05	112	8.09	8.00	-59	31,654	-0.19%	大賣/
2020/08/05	153	7.93	77	7.92	8.01	76	30,288	0.25%	大買/
2020/08/04	9	7.47	55	7.64	7.67	-46	27,915	-0.16%
2020/08/03	2	6.98	0	0.00	6.98	2	25,929	0.01%
2020/07/31	28	6.97	3	6.94	6.92	25	25,913	0.10%
2020/07/30	86	7.05	9	6.82	7.03	77	25,525	0.30%
2020/07/29	21	6.78	0	0.00	6.77	21	25,209	0.08%
2020/07/28	78	6.90	42	6.87	6.76	36	25,165	0.14%
2020/07/27	32	7.04	0	0.00	7.00	32	24,787	0.13%
2020/07/24	32	7.42	29	7.23	7.17	3	24,487	0.01%
2020/07/23	89	7.86	63.6	7.79	7.62	25.4	23,626	0.11%
2020/07/22	101	7.38	115	7.49	7.70	-14	21,353	-0.07%	大買/大賣/
2020/07/21	25	6.97	120	6.83	7.00	-95	19,001	-0.50%	大賣/
2020/07/20	0	0.00	19	6.59	6.60	-19	17,841	-0.11%
2020/07/17	13	6.53	10	6.49	6.49	3	17,932	0.02%
2020/07/16	10	6.53	50	6.51	6.53	-40	18,142	-0.22%
2020/07/15	0	0.00	3	6.54	6.52	-3	18,305	-0.02%
2020/07/14	17	6.56	10	6.56	6.53	7	20,709	0.03%
2020/07/13	24	6.67	25	6.61	6.62	-1	20,849	0.00%
2020/07/10	1	6.52	0	0.00	6.50	1	20,971	0.00%
2020/07/09	15	6.67	20	6.71	6.67	-5	20,946	-0.02%
2020/07/08	1	6.71	2.1	6.71	6.73	-1.1	21,034	-0.01%
2020/07/07	1	6.68	13	6.70	6.66	-12	21,059	-0.06%
2020/07/06	2	6.87	34	6.73	6.68	-32	21,020	-0.15%
2020/07/03	1	6.49	0	0.00	6.49	1	20,533	0.00%
2020/07/02	5	6.48	20	6.53	6.55	-15	20,708	-0.07%
2020/07/01	5	6.50	2	6.52	6.48	3	21,032	0.01%
2020/06/30	21	6.49	3	6.48	6.48	18	21,772	0.08%
2020/06/29	0	0.00	60	6.53	6.55	-60	21,766	-0.28%
2020/06/24	1	6.65	0	0.00	6.61	1	21,797	0.00%
2020/06/23	0	0.00	32	6.63	6.61	-32	21,947	-0.15%
2020/06/22	7	6.52	36	6.61	6.52	-29	21,870	-0.13%
2020/06/19	38	6.59	35.3	6.63	6.55	2.7	22,019	0.01%
2020/06/18	5	6.70	28	6.64	6.61	-23	21,905	-0.10%
2020/06/17	0	0.00	5	6.46	6.50	-5	21,679	-0.02%
2020/06/16	0	0.00	5	6.37	6.39	-5	21,828	-0.02%
2020/06/15	15	6.32	0	0.00	6.25	15	22,250	0.07%
2020/06/12	9	6.32	27	6.30	6.33	-18	22,344	-0.08%
2020/06/11	30	6.62	5	6.61	6.41	25	22,477	0.11%
2020/06/10	131	6.62	23	6.65	6.60	108	22,375	0.48%	大買/鉅額交易
2020/06/09	11	6.50	5	6.55	6.50	6	22,356	0.03%
2020/06/08	42	6.56	69	6.50	6.51	-27	22,518	-0.12%
2020/06/05	18	6.40	32.2	6.40	6.44	-14.2	22,099	-0.06%
2020/06/04	7	6.34	2	6.42	6.29	5	21,715	0.02%
2020/06/03	35	6.47	82	6.32	6.44	-47	21,271	-0.22%
2020/06/02	20	6.09	10	6.04	6.05	10	19,999	0.05%
2020/06/01	10	6.01	35	6.00	6.00	-25	20,022	-0.12%
2020/05/29	5	5.91	12	5.93	5.90	-7	20,127	-0.03%
2020/05/28	13	6.02	0	0.00	5.94	13	20,476	0.06%
2020/05/27	62	5.99	0	0.00	5.98	62	20,655	0.30%
2020/05/25	4	5.91	103	5.87	5.87	-99	21,087	-0.47%	大賣/
2020/05/22	13	5.98	12	5.98	5.94	1	21,169	0.00%
2020/05/21	15	6.02	0	0.00	6.01	15	21,345	0.07%
2020/05/19	0	0.00	2	6.02	6.02	-2	21,398	-0.01%
2020/05/18	25	5.95	6	6.03	5.93	19	21,415	0.09%
2020/05/15	40	6.03	5	5.94	6.00	35	21,490	0.16%
2020/05/14	16	6.09	26	6.10	6.02	-10	21,669	-0.05%
2020/05/13	31	6.17	3	6.22	6.17	28	21,788	0.13%
2020/05/12	0	0.00	5	6.22	6.24	-5	21,921	-0.02%
2020/05/11	5	6.38	15	6.39	6.30	-10	21,887	-0.05%
2020/05/08	18	6.30	16	6.31	6.29	2	21,617	0.01%
2020/05/07	6	6.19	11	6.24	6.28	-5	21,867	-0.02%
2020/05/06	2	6.20	2	6.17	6.17	0	21,963	0.00%
2020/05/05	0	0.00	2	6.22	6.21	-2	22,112	-0.01%
2020/04/30	18	6.32	32	6.33	6.32	-14	22,841	-0.06%
2020/04/29	1	6.26	0	0.00	6.26	1	23,607	0.00%
2020/04/28	165	6.26	20	6.31	6.20	145	24,198	0.60%	大買/鉅額交易
2020/04/27	20	6.17	51	6.26	6.24	-31	25,148	-0.12%
2020/04/24	10	6.07	15	6.08	6.06	-5	26,845	-0.02%
2020/04/23	0	0.00	4	6.08	6.09	-4	27,048	-0.01%
2020/04/22	5	5.93	35	5.92	6.08	-30	27,149	-0.11%
2020/04/21	37	6.11	7	6.17	6.02	30	27,247	0.11%
2020/04/20	33	6.14	0.9	6.13	6.13	32.1	27,460	0.12%
2020/04/17	72	6.35	45	6.48	6.20	27	28,226	0.10%
2020/04/16	19	6.20	5	6.22	6.21	14	25,867	0.05%
2020/04/15	23	6.25	33	6.26	6.28	-10	25,942	-0.04%
2020/04/14	5	6.08	13	6.08	6.12	-8	26,088	-0.03%
2020/04/13	4	6.03	18	5.99	5.98	-14	26,223	-0.05%
2020/04/10	3	5.90	3	5.96	5.92	0	26,495	0.00%
2020/04/09	2	5.88	1	5.79	5.81	1	26,787	0.00%
2020/04/08	36	5.74	9	5.76	5.80	27	26,770	0.10%
2020/04/07	5	5.66	15	5.75	5.67	-10	26,755	-0.04%
2020/04/06	36	5.68	21	5.79	5.64	15	26,630	0.06%
2020/04/01	38	5.59	227	5.66	5.68	-189	26,499	-0.71%	大賣/鉅額交易
2020/03/30	5	5.16	0	0.00	5.23	5	26,992	0.02%
2020/03/27	4	5.39	6	5.42	5.31	-2	27,042	-0.01%
2020/03/26	2	5.25	0	0.00	5.26	2	27,026	0.01%
2020/03/25	7	5.24	21	5.21	5.25	-14	27,403	-0.05%
2020/03/24	21	4.97	13	5.06	4.94	8	28,221	0.03%
2020/03/23	5	4.75	5	4.88	4.86	0	28,658	0.00%
2020/03/20	226	5.10	249.9	5.11	5.10	-23.9	29,560	-0.08%	大買/大賣/
2020/03/19	229	4.67	209	4.67	4.66	20	30,898	0.06%	大買/大賣/
2020/03/18	211	5.39	200	5.17	5.17	11	31,962	0.03%	大買/大賣/
2020/03/17	2	5.43	130.1	5.38	5.29	-128.1	32,560	-0.39%	大賣/鉅額交易
2020/03/16	220	5.78	221	5.53	5.49	-1	33,784	0.00%	大買/大賣/
2020/03/13	22	5.48	0	0.00	5.86	22	36,065	0.06%
2020/03/12	256	6.27	240	6.11	6.06	16	37,130	0.04%	大買/大賣/
2020/03/11	240	6.85	200	6.68	6.68	40	36,712	0.11%	大買/大賣/
2020/03/10	200	6.75	211	6.82	6.88	-11	36,595	-0.03%	大買/大賣/
2020/03/09	9	6.88	17	6.83	6.75	-8	36,532	-0.02%
2020/03/06	8	6.95	0	0.00	6.98	8	36,555	0.02%
2020/03/05	62	7.07	61	7.05	7.05	1	37,061	0.00%
2020/03/04	7	6.92	31	6.99	7.03	-24	37,764	-0.06%
2020/03/03	303	6.88	223	7.00	6.94	80	37,815	0.21%	大買/大賣/
2020/03/02	7	6.63	10	6.57	6.72	-3	38,050	-0.01%
2020/02/27	283	6.73	209	6.59	6.59	74	37,861	0.20%	大買/大賣/
2020/02/26	251	6.90	206	6.88	6.88	45	37,698	0.12%	大買/大賣/
2020/02/25	220	6.91	207	6.96	6.97	13	37,531	0.03%	大買/大賣/
2020/02/24	225	7.07	212	7.02	7.02	13	37,438	0.03%	大買/大賣/
2020/02/21	216	7.11	200	7.10	7.10	16	37,189	0.04%	大買/大賣/
2020/02/20	209	7.19	203	7.15	7.15	6	37,152	0.02%	大買/大賣/
2020/02/19	206	7.16	210	7.20	7.20	-4	37,098	-0.01%	大買/大賣/
2020/02/18	202	7.16	202	7.15	7.15	0	37,130	0.00%	大買/大賣/
2020/02/17	10	7.04	5	7.05	7.05	5	37,072	0.01%
2020/02/14	14	7.24	3	7.26	7.20	11	36,933	0.03%
2020/02/13	0	0.00	3	7.42	7.31	-3	36,743	-0.01%
2020/02/12	3	7.46	15.4	7.49	7.48	-12.4	36,705	-0.03%
2020/02/11	13	7.53	2	7.57	7.48	11	36,739	0.03%
2020/02/10	33	7.57	2	7.58	7.50	31	36,769	0.08%
2020/02/07	107	7.58	20	7.64	7.51	87	36,677	0.24%	大買/
2020/02/06	0	0.00	17	7.65	7.69	-17	36,776	-0.05%
2020/02/05	2	7.61	12	7.66	7.59	-10	37,075	-0.03%
2020/02/04	182	7.65	165	7.74	7.64	17	36,723	0.05%	大買/大賣/
2020/02/03	96	7.35	27	7.24	7.62	69	36,309	0.19%
2020/01/31	20	7.54	0	0.00	7.50	20	35,306	0.06%
2020/01/30	85	7.61	65	7.66	7.55	20	34,571	0.06%
2020/01/20	126	8.44	100	8.48	8.38	26	33,423	0.08%	大買/
2020/01/17	3	8.13	13	8.15	8.18	-10	31,390	-0.03%
2020/01/16	0	0.00	2	8.11	8.11	-2	31,126	-0.01%
2020/01/15	7	8.07	32.2	8.09	8.11	-25.2	31,064	-0.08%
2020/01/14	16	8.17	17	8.14	8.12	-1	30,873	0.00%
2020/01/13	49	8.13	34	8.15	8.14	15	30,454	0.05%
2020/01/09	5	7.82	0	0.00	7.77	5	29,873	0.02%
2020/01/08	27	7.80	71	7.73	7.81	-44	29,742	-0.15%
2020/01/07	7	7.87	2.6	7.78	7.84	4.4	29,419	0.02%
2020/01/06	5	7.85	25	7.90	7.80	-20	29,317	-0.07%
2020/01/03	21	7.96	24	8.00	8.01	-3	29,171	-0.01%
2020/01/02	0	0.00	81	8.10	8.09	-81	28,748	-0.28%
2019/12/31	2	8.11	34	8.14	8.09	-32	28,571	-0.11%
2019/12/30	5	8.10	3	8.06	8.09	2	28,388	0.01%
2019/12/27	20	8.13	59	8.11	8.09	-39	28,294	-0.14%
2019/12/26	11	8.08	35	8.08	8.06	-24	28,025	-0.09%
2019/12/25	109	8.18	80	8.17	8.09	29	27,904	0.10%	大買/
2019/12/24	1	7.94	0	0.00	7.95	1	27,107	0.00%
2019/12/23	0	0.00	0.6	7.94	7.96	-0.6	27,090	0.00%
2019/12/20	125	8.04	7	7.91	7.95	118	27,025	0.44%	大買/鉅額交易
2019/12/19	12	7.98	19.2	7.96	7.85	-7.2	26,617	-0.03%
2019/12/18	98	8.13	59	8.12	8.10	39	25,626	0.15%
2019/12/17	42	8.13	193	8.07	8.07	-151	25,955	-0.58%	大賣/鉅額交易
2019/12/16	39	8.09	74	8.20	8.21	-35	25,081	-0.14%
2019/12/13	73	7.90	169.4	7.87	7.97	-96.4	23,446	-0.41%	大賣/
2019/12/12	3	7.67	145.3	7.67	7.69	-142.3	21,940	-0.65%	大賣/鉅額交易
2019/12/11	47	7.66	26	7.71	7.67	21	21,286	0.10%
2019/12/10	169	7.46	215	7.54	7.61	-46	19,895	-0.23%	大買/大賣/
2019/12/09	43	7.01	189	6.92	7.00	-146	17,308	-0.84%	大賣/鉅額交易
2019/12/06	10	6.73	16	6.75	6.74	-6	16,008	-0.04%
2019/12/05	46	6.71	45	6.76	6.71	1	15,974	0.01%
2019/12/04	10	6.73	3	6.76	6.76	7	16,171	0.04%
2019/12/03	10	6.69	0	0.00	6.73	10	16,323	0.06%
2019/12/02	5	6.84	2	6.79	6.75	3	16,617	0.02%
2019/11/29	157	6.85	51	6.75	6.87	106	16,172	0.66%	大買/鉅額交易
2019/11/28	12	6.70	57	6.72	6.71	-45	15,527	-0.29%
2019/11/27	23	6.60	63	6.66	6.69	-40	15,853	-0.25%
2019/11/26	13	6.54	7	6.61	6.52	6	15,658	0.04%
2019/11/25	18	6.53	22	6.54	6.56	-4	15,643	-0.03%
2019/11/22	0	0.00	5	6.43	6.44	-5	15,897	-0.03%
2019/11/21	14	6.41	0.1	6.40	6.42	13.9	17,061	0.08%
2019/11/20	5	6.47	0	0.00	6.47	5	17,460	0.03%
2019/11/19	106	6.47	0	0.00	6.47	106	17,520	0.61%	大買/鉅額交易
2019/11/15	3	6.53	13	6.49	6.45	-10	17,850	-0.06%
2019/11/14	20	6.37	24	6.37	6.36	-4	18,062	-0.02%
2019/11/13	43	6.40	10	6.42	6.39	33	18,322	0.18%
2019/11/12	31	6.46	1	6.52	6.46	30	18,273	0.16%
2019/11/11	53	6.52	0	0.00	6.47	53	18,280	0.29%
2019/11/08	16	6.74	0	0.00	6.67	16	18,110	0.09%
2019/11/07	4	6.76	0	0.00	6.73	4	18,185	0.02%
2019/11/06	10	6.77	2	6.80	6.74	8	18,870	0.04%
2019/11/05	2	6.78	17	6.79	6.73	-15	18,706	-0.08%
2019/11/04	6	6.71	35	6.72	6.73	-29	18,606	-0.16%
2019/11/01	0	0.00	3	6.57	6.50	-3	18,372	-0.02%
2019/10/31	27	6.47	10	6.46	6.48	17	18,537	0.09%
2019/10/30	10	6.55	0	0.00	6.54	10	18,554	0.05%
2019/10/29	2	6.60	3	6.55	6.54	-1	18,676	-0.01%
2019/10/28	1	6.54	0	0.00	6.54	1	18,937	0.01%
2019/10/25	10	6.56	10	6.56	6.56	0	19,303	0.00%
2019/10/23	39	6.60	2	6.61	6.57	37	19,625	0.19%
2019/10/22	0	0.00	11	6.68	6.68	-11	19,620	-0.06%
2019/10/21	10	6.60	0	0.00	6.63	10	19,523	0.05%
2019/10/18	2	6.50	4	6.63	6.63	-2	19,439	-0.01%
2019/10/17	2	6.53	0	0.00	6.54	2	18,999	0.01%
2019/10/16	0	0.00	18	6.55	6.52	-18	19,131	-0.09%
2019/10/15	32	6.48	0	0.00	6.46	32	19,542	0.16%
2019/10/14	10	6.58	3	6.60	6.52	7	19,582	0.04%
2019/10/09	7	6.53	6	6.61	6.50	1	19,373	0.01%
2019/10/08	4	6.42	0	0.00	6.41	4	19,070	0.02%
2019/10/07	2	6.48	5	6.47	6.46	-3	19,238	-0.02%
2019/10/04	2	6.43	6	6.44	6.48	-4	19,232	-0.02%
2019/10/03	25	6.37	4	6.39	6.42	21	19,183	0.11%
2019/10/02	18	6.39	7	6.37	6.39	11	19,195	0.06%
2019/10/01	40	6.46	6	6.50	6.45	34	19,429	0.17%
2019/09/27	36	6.48	20	6.62	6.40	16	19,316	0.08%
2019/09/26	32	6.67	5	6.68	6.65	27	19,035	0.14%
2019/09/25	24	6.69	6	6.72	6.69	18	19,030	0.09%
2019/09/24	7	6.84	5	6.83	6.81	2	18,963	0.01%
2019/09/20	54	6.99	60.6	6.99	6.93	-6.6	18,837	-0.03%
2019/09/19	32	6.72	21	6.73	6.76	11	17,876	0.06%
2019/09/18	5	6.84	5	6.82	6.82	0	18,329	0.00%
2019/09/17	60.3	6.86	0	0.00	6.85	60.3	19,106	0.32%
2019/09/16	40	6.89	8	6.93	6.90	32	19,678	0.16%
2019/09/12	0	0.00	10	6.86	6.87	-10	19,583	-0.05%
2019/09/11	0	0.00	63	6.86	6.86	-63	19,568	-0.32%
2019/09/10	4	6.74	43	6.77	6.80	-39	19,464	-0.20%
2019/09/09	0	0.00	1	6.94	6.87	-1	19,204	-0.01%
2019/09/06	1	6.92	5	6.94	6.92	-4	19,110	-0.02%
2019/09/05	5	6.90	70	6.86	6.84	-65	18,892	-0.34%
2019/09/04	60	6.89	15	6.87	6.87	45	18,593	0.24%
2019/09/03	0	0.00	56	6.73	6.70	-56	18,201	-0.31%
2019/09/02	40	6.73	82	6.73	6.73	-42	18,129	-0.23%
2019/08/30	83	6.74	87	6.74	6.70	-4	18,010	-0.02%
2019/08/29	61	6.67	48.1	6.62	6.64	12.9	17,498	0.07%
2019/08/28	10	6.47	17	6.49	6.47	-7	17,109	-0.04%
2019/08/27	63	6.51	22	6.59	6.47	41	17,008	0.24%
2019/08/26	87	6.52	114	6.58	6.63	-27	16,624	-0.16%	大賣/
2019/08/23	3	6.15	31	6.31	6.34	-28	15,532	-0.18%
2019/08/22	35	6.18	5	6.17	6.14	30	15,156	0.20%
2019/08/21	3	6.27	10	6.24	6.22	-7	15,165	-0.05%
2019/08/20	21	6.14	42	6.26	6.14	-21	15,103	-0.14%
2019/08/19	52	6.19	33	6.17	6.22	19	15,039	0.13%
2019/08/16	21.5	6.09	10.1	6.14	6.08	11.4	14,795	0.08%
2019/08/15	0	0.00	1	5.92	5.88	-1	14,517	-0.01%
2019/08/14	18	6.08	11	6.07	5.98	7	14,555	0.05%
2019/08/12	13.7	6.08	10	6.28	6.08	3.7	14,659	0.03%
2019/08/08	52	6.31	25	6.28	6.32	27	14,633	0.18%
2019/08/07	12	5.83	0	0.00	5.77	12	13,978	0.09%
2019/08/06	21	5.78	0.1	5.87	5.87	20.9	14,341	0.15%
2019/08/05	31	6.03	26	6.05	5.99	5	14,338	0.03%
2019/08/02	35	6.31	3	6.32	6.31	32	14,207	0.23%
2019/08/01	40	6.56	0	0.00	6.54	40	14,196	0.28%
2019/07/31	1	6.57	1	6.64	6.64	0	14,184	0.00%
2019/07/30	50	6.66	0	0.00	6.61	50	14,176	0.35%
2019/07/29	2	6.95	3	6.95	6.95	-1	14,538	-0.01%
2019/07/26	29	6.84	0	0.00	6.80	29	14,257	0.20%
2019/07/24	0	0.00	10	6.97	6.96	-10	14,087	-0.07%
2019/07/23	6	6.92	5	6.91	6.92	1	14,179	0.01%
2019/07/22	9	6.91	5	6.89	6.90	4	14,373	0.03%
2019/07/19	2	6.93	12	6.90	6.89	-10	14,872	-0.07%
2019/07/18	17	6.91	22	6.98	6.88	-5	15,365	-0.03%
2019/07/17	36	7.03	55	7.05	7.06	-19	15,473	-0.12%
2019/07/16	10	6.87	10	6.88	6.86	0	15,240	0.00%
2019/07/15	2	6.78	14	6.80	6.79	-12	15,370	-0.08%
2019/07/12	1	6.84	17	6.83	6.83	-16	16,124	-0.10%
2019/07/11	26	6.90	14	6.90	6.90	12	16,874	0.07%
2019/07/10	0	0.00	5	6.74	6.73	-5	18,928	-0.03%
2019/07/09	0	0.00	20	6.72	6.72	-20	20,312	-0.10%
2019/07/08	5	6.81	0	0.00	6.76	5	21,471	0.02%
2019/07/05	33	6.79	12	6.78	6.80	21	21,866	0.10%
2019/07/04	0	0.00	2	6.67	6.67	-2	22,271	-0.01%
2019/07/03	20	6.61	0	0.00	6.65	20	23,432	0.09%
2019/07/02	15	6.62	15	6.63	6.62	0	23,905	0.00%
2019/06/28	27	6.61	31	6.60	6.60	-4	24,220	-0.02%
2019/06/26	30	6.56	2	6.58	6.58	28	24,048	0.12%
2019/06/25	30	6.54	5	6.52	6.52	25	24,253	0.10%
2019/06/24	18	6.64	13	6.52	6.56	5	23,653	0.02%
2019/06/21	41	6.73	0	0.00	6.69	41	22,892	0.18%
2019/06/20	1	6.78	3	6.76	6.78	-2	22,248	-0.01%
2019/06/19	23	6.73	20	6.73	6.75	3	22,239	0.01%
2019/06/18	32	6.70	40	6.70	6.69	-8	22,123	-0.04%
2019/06/17	62	6.77	0	0.00	6.71	62	22,057	0.28%
2019/06/14	10	6.78	0	0.00	6.79	10	22,010	0.05%
2019/06/13	20	6.81	0	0.00	6.79	20	21,975	0.09%
2019/06/12	25	6.86	0	0.00	6.84	25	21,930	0.11%
2019/06/11	5	6.88	0	0.00	6.87	5	21,971	0.02%
2019/06/10	27	6.84	2.6	6.88	6.83	24.4	21,886	0.11%
2019/06/06	8	6.87	0	0.00	6.88	8	21,855	0.04%
2019/06/05	20	6.97	0	0.00	6.91	20	21,802	0.09%
2019/05/31	10	6.95	0	0.00	6.96	10	21,860	0.05%
2019/05/30	5	6.87	0	0.00	6.90	5	21,795	0.02%
2019/05/29	10	6.70	15	6.75	6.82	-5	21,741	-0.02%
2019/05/28	32	6.83	5	6.81	6.70	27	21,749	0.12%
2019/05/27	5	6.88	35	6.90	6.81	-30	21,716	-0.14%
2019/05/24	30	6.89	2	6.90	6.89	28	21,798	0.13%
2019/05/23	7	6.81	2.7	6.80	6.78	4.3	21,665	0.02%
2019/05/22	0	0.00	3	6.94	6.89	-3	21,596	-0.01%
2019/05/21	13	6.83	10	6.85	6.87	3	21,603	0.01%
2019/05/20	13	6.89	12	6.95	6.82	1	21,421	0.00%
2019/05/17	3	6.94	1	6.86	6.86	2	21,277	0.01%
2019/05/16	6	7.06	7	6.96	6.90	-1	21,168	0.00%
2019/05/15	19	7.14	0	0.00	7.08	19	20,990	0.09%
2019/05/14	0	0.00	1	7.07	7.07	-1	20,775	0.00%
2019/05/13	41	6.91	5	6.99	6.89	36	20,399	0.18%
2019/05/10	20	7.06	3	7.16	7.06	17	20,230	0.08%
2019/05/09	7	7.17	2	7.06	7.06	5	20,315	0.02%
2019/05/08	17	7.20	5	7.25	7.24	12	20,130	0.06%
2019/05/07	12.8	7.40	1	7.37	7.37	11.8	20,084	0.06%
2019/05/06	5	7.42	0	0.00	7.33	5	20,029	0.02%
2019/05/03	15	7.91	14	7.93	7.89	1	19,421	0.01%
2019/04/30	4	7.97	10	7.96	7.99	-6	19,213	-0.03%
2019/04/29	7	8.00	0	0.00	7.94	7	19,116	0.04%
2019/04/26	8	8.07	25.3	8.09	8.03	-17.3	18,914	-0.09%
2019/04/25	7	8.08	24	8.20	8.17	-17	18,673	-0.09%
2019/04/24	17	8.22	17	8.21	8.10	0	18,141	0.00%
2019/04/23	10	8.07	10	8.03	8.07	0	17,628	0.00%
2019/04/22	13	8.20	8	8.16	8.11	5	17,296	0.03%
2019/04/19	17	8.15	46.2	8.12	8.22	-29.2	16,989	-0.17%
2019/04/18	20	8.20	19	8.17	8.08	1	16,761	0.01%
2019/04/17	110	8.43	138	8.37	8.36	-28	16,042	-0.17%	大買/大賣/
2019/04/16	106	8.42	63	8.40	8.22	43	15,284	0.28%	大買/
2019/04/15	86	8.16	115	8.00	8.30	-29	13,253	-0.22%	大賣/
2019/04/12	37	7.53	48.1	7.44	7.55	-11.1	11,916	-0.09%
2019/04/11	13	7.20	2	7.19	7.18	11	10,861	0.10%
2019/04/10	87	7.23	156	7.19	7.25	-69	10,400	-0.66%	大賣/
2019/04/09	114	7.24	394	7.18	7.19	-280	9,776	-2.86%	大買/大賣/鉅額交易
2019/04/08	6	6.72	276	6.88	6.98	-270	8,706	-3.10%	大賣/鉅額交易
2019/04/03	598	6.64	0	0.00	6.63	598	8,321	7.19%	大買/鉅額交易
2019/03/28	23	6.83	17	6.77	6.77	6	8,454	0.07%
2019/03/27	0	0.00	12	6.98	6.97	-12	8,275	-0.15%
2019/03/26	0	0.00	14.5	7.01	6.99	-14.5	8,348	-0.17%
2019/03/25	0	0.00	13	6.91	6.93	-13	8,331	-0.16%
2019/03/21	4	6.90	0	0.00	6.91	4	8,375	0.05%
2019/03/20	10	6.92	0	0.00	6.92	10	8,401	0.12%
2019/03/14	0	0.00	6.1	6.93	6.86	-6.1	8,593	-0.07%
2019/03/13	10	6.98	1.2	6.97	6.98	8.8	8,621	0.10%
2019/03/12	1	7.07	0	0.00	7.07	1	8,664	0.01%
2019/03/11	1	7.07	0	0.00	7.05	1	8,721	0.01%
2019/03/07	6	7.09	4	7.11	7.10	2	9,001	0.02%
2019/03/06	5	7.04	229	7.06	7.04	-224	9,016	-2.48%	大賣/鉅額交易
2019/03/05	15	7.02	5	7.00	7.03	10	9,080	0.11%
2019/02/27	5	6.95	81	7.09	7.09	-76	9,228	-0.82%
2019/02/26	10	7.04	0	0.00	7.01	10	9,258	0.11%
2019/02/25	0	0.00	21	7.04	7.08	-21	9,346	-0.22%
2019/02/22	5	6.99	53	6.94	6.95	-48	9,324	-0.51%
2019/02/20	3	6.86	9	6.87	6.90	-6	9,222	-0.07%
2019/02/18	0	0.00	5	6.75	6.76	-5	9,273	-0.05%
2019/02/15	110	6.71	0	0.00	6.71	110	9,337	1.18%	大買/鉅額交易
2019/02/14	20	6.81	0	0.00	6.80	20	9,319	0.21%
2019/02/12	221	6.77	60	6.71	6.76	161	9,323	1.73%	大買/鉅額交易
2019/02/11	12	6.78	0	0.00	6.81	12	9,395	0.13%
2019/01/30	37	6.88	0	0.00	6.85	37	9,401	0.39%
2019/01/29	0	0.00	1	7.03	7.10	-1	9,179	-0.01%
2019/01/28	0	0.00	1	7.06	7.01	-1	9,123	-0.01%
2019/01/25	1	7.08	0	0.00	7.08	1	9,160	0.01%
2019/01/24	0	0.00	2	7.13	7.06	-2	9,162	-0.02%
2019/01/23	0	0.00	10	7.12	7.12	-10	9,194	-0.11%
2019/01/09	0	0.00	3	7.03	7.04	-3	10,246	-0.03%
2019/01/08	13	7.01	20.3	7.00	6.95	-7.3	10,281	-0.07%
2019/01/07	25	7.24	5	7.16	7.09	20	10,323	0.19%
2019/01/04	0	0.00	8	7.06	7.09	-8	10,436	-0.08%
2019/01/03	0	0.00	5	7.07	7.05	-5	10,897	-0.05%
2019/01/02	0	0.00	30	6.99	6.97	-30	10,887	-0.28%
2018/12/28	31	7.04	27	6.91	7.04	4	10,969	0.04%
2018/12/27	17	6.93	12	6.90	6.89	5	11,033	0.05%
2018/12/26	20	6.70	13	6.68	6.70	7	11,062	0.06%
2018/12/25	1	6.52	0	0.00	6.48	1	11,364	0.01%
2018/12/24	17	6.63	3	6.69	6.69	14	11,319	0.12%
2018/12/22	0	0.00	2	6.73	6.73	-2	11,196	-0.02%
2018/12/21	7	6.68	0	0.00	6.80	7	11,297	0.06%
2018/12/19	0	0.00	2.8	7.03	7.00	-2.8	10,936	-0.03%
2018/12/18	0	0.00	3	7.06	7.06	-3	10,883	-0.03%
2018/12/14	3	7.14	0	0.00	7.12	3	10,925	0.03%
2018/12/12	4	7.15	1	7.15	7.17	3	10,988	0.03%
2018/12/11	5	7.17	5	7.13	7.11	0	10,949	0.00%
2018/12/10	3	7.11	0	0.00	7.11	3	10,934	0.03%
2018/12/07	0	0.00	5	7.32	7.30	-5	10,875	-0.05%
2018/12/06	10	7.26	0	0.00	7.23	10	10,995	0.09%
2018/12/04	15	7.55	5	7.57	7.55	10	11,794	0.08%
2018/12/03	9	7.61	0	0.00	7.60	9	11,877	0.08%
2018/11/29	0	0.00	40	7.44	7.39	-40	11,667	-0.34%
2018/11/28	0	0.00	1	7.43	7.40	-1	11,550	-0.01%
2018/11/26	2	7.42	2	7.40	7.40	0	11,374	0.00%
2018/11/23	1	7.38	0	0.00	7.34	1	11,474	0.01%
2018/11/22	2	7.32	2	7.35	7.33	0	11,384	0.00%
2018/11/21	0	0.00	10	7.17	7.24	-10	11,270	-0.09%
2018/11/16	5	7.19	5	7.16	7.15	0	11,202	0.00%
2018/11/13	10	7.04	1	7.01	7.09	9	11,245	0.08%
2018/11/12	0	0.00	3	7.08	7.09	-3	11,287	-0.03%
2018/11/08	2	7.19	6	7.25	7.13	-4	11,687	-0.03%
2018/11/07	1	7.02	15	7.02	7.04	-14	11,643	-0.12%
2018/11/06	11	6.97	0	0.00	6.95	11	11,855	0.09%
2018/11/05	0	0.00	10	6.96	6.94	-10	11,993	-0.08%
2018/11/02	10	6.96	0	0.00	6.99	10	12,339	0.08%
2018/11/01	1	6.91	0	0.00	6.92	1	12,480	0.01%
2018/10/31	0	0.00	4	6.80	6.80	-4	12,840	-0.03%
2018/10/30	3	6.64	3	6.64	6.63	0	13,144	0.00%
2018/10/29	2	6.61	0	0.00	6.61	2	13,195	0.02%
2018/10/26	5	6.66	5	6.53	6.55	0	13,196	0.00%
2018/10/25	17	6.66	10	6.70	6.60	7	13,221	0.05%
2018/10/24	3	7.09	5	7.11	6.95	-2	13,173	-0.02%
2018/10/23	5	6.95	7	7.01	7.08	-2	13,239	-0.02%
2018/10/22	2	7.11	2	7.15	6.95	0	13,146	0.00%
2018/10/19	1	7.04	0	0.00	7.04	1	13,138	0.01%
2018/10/18	5	7.13	5	7.09	7.05	0	13,046	0.00%
2018/10/17	1	7.11	1	7.10	7.10	0	13,119	0.00%
2018/10/15	0	0.00	10	6.99	7.00	-10	13,152	-0.08%
2018/10/12	13	6.88	0	0.00	7.00	13	13,076	0.10%
2018/10/11	1	6.57	0	0.00	6.61	1	12,800	0.01%
2018/10/09	2	7.23	0	0.00	7.20	2	12,305	0.02%
2018/10/05	0	0.00	2	7.21	7.15	-2	12,104	-0.02%
2018/10/04	5	7.20	1	7.23	7.23	4	11,939	0.03%
2018/10/03	27	7.20	20	7.11	7.13	7	11,871	0.06%
2018/10/02	20	7.37	20	7.32	7.31	0	11,714	0.00%
2018/10/01	3	7.46	1	7.43	7.45	2	12,016	0.02%
2018/09/28	5	7.56	5	7.55	7.53	0	12,064	0.00%
2018/09/27	5	7.51	5	7.57	7.52	0	12,216	0.00%
2018/09/26	3	7.53	6	7.55	7.53	-3	12,454	-0.02%
2018/09/25	0	0.00	2	7.52	7.51	-2	12,652	-0.02%
2018/09/21	10	7.42	10	7.43	7.45	0	12,756	0.00%
2018/09/20	3	7.40	0	0.00	7.39	3	12,786	0.02%
2018/09/19	6	7.61	3	7.61	7.55	3	12,888	0.02%
2018/09/18	10	7.55	0	0.00	7.55	10	12,984	0.08%
2018/09/17	3	7.88	3	7.82	7.77	0	12,986	0.00%
2018/09/14	0	0.00	2	7.88	7.88	-2	13,046	-0.02%
2018/09/13	3	7.76	3	7.81	7.75	0	13,361	0.00%
2018/09/12	13	7.86	3	7.73	7.83	10	13,476	0.07%
2018/09/11	52	7.79	41	7.83	7.89	11	13,576	0.08%
2018/09/10	30	7.31	5	7.43	7.28	25	13,606	0.18%
2018/09/07	4	8.06	3	8.04	7.93	1	14,714	0.01%
2018/09/05	3	8.22	0	0.00	8.20	3	14,781	0.02%
2018/09/04	1	8.20	1	8.21	8.26	0	14,923	0.00%
2018/09/03	3	8.21	3	8.19	8.18	0	15,074	0.00%
2018/08/30	1	8.23	0	0.00	8.22	1	16,127	0.01%
2018/08/28	5	8.21	0	0.00	8.22	5	17,185	0.03%
2018/08/23	13	8.23	3	8.22	8.20	10	17,666	0.06%
2018/08/22	6	8.18	3	8.19	8.19	3	17,862	0.02%
2018/08/21	5	8.16	5	8.13	8.17	0	18,129	0.00%
2018/08/20	3	8.24	3	8.20	8.16	0	18,585	0.00%
2018/08/17	7	8.24	3	8.21	8.20	4	18,653	0.02%
2018/08/15	3	8.50	45	8.30	8.25	-42	19,092	-0.22%
2018/08/14	46	8.44	6	8.45	8.53	40	18,960	0.21%
2018/08/13	8	8.59	3	8.58	8.45	5	19,240	0.03%
2018/08/10	32	8.78	22	8.82	8.73	10	19,143	0.05%
2018/08/09	5	9.01	5	8.96	8.91	0	19,047	0.00%
2018/08/08	15	9.26	21	9.37	9.20	-6	18,889	-0.03%
2018/08/07	11	9.23	23	9.19	9.24	-12	18,865	-0.06%
2018/08/06	16	9.07	9	9.05	9.03	7	18,707	0.04%
2018/08/03	5	8.82	205	8.84	8.84	-200	18,590	-1.08%	大賣/鉅額交易
2018/08/02	14	8.88	13	8.86	8.76	1	18,728	0.01%
2018/08/01	0	0.00	390	8.95	8.95	-390	19,057	-2.05%	大賣/鉅額交易
2018/07/31	3	8.80	23.2	8.81	8.93	-20.2	19,623	-0.10%
2018/07/30	32	8.90	6	8.82	8.80	26	19,531	0.13%
2018/07/27	5.9	8.65	5	8.70	8.68	0.9	19,377	0.00%
2018/07/25	0	0.00	5	8.71	8.67	-5	19,426	-0.03%
2018/07/24	5	8.65	23	8.70	8.62	-18	19,513	-0.09%
2018/07/20	13	8.62	0	0.00	8.64	13	19,833	0.07%
2018/07/19	29	8.64	8	8.63	8.58	21	20,017	0.10%
2018/07/18	7	8.71	5	8.68	8.65	2	20,852	0.01%
2018/07/17	0	0.00	5.1	8.69	8.71	-5.1	21,188	-0.02%
2018/07/16	7	8.71	10.6	8.69	8.66	-3.6	21,358	-0.02%
2018/07/12	6	8.66	13	8.71	8.68	-7	21,896	-0.03%
2018/07/11	13	8.68	12	8.67	8.64	1	22,267	0.00%
2018/07/10	5	8.75	0	0.00	8.72	5	22,788	0.02%
2018/07/09	0	0.00	13	8.76	8.90	-13	22,913	-0.06%
2018/07/06	27	8.36	1	8.32	8.45	26	22,667	0.11%
2018/07/05	0.2	8.35	18	8.48	8.35	-17.8	22,983	-0.08%
2018/07/04	28	8.99	0	0.00	8.95	28	23,252	0.12%
2018/07/03	0	0.00	51	9.02	8.95	-51	23,874	-0.21%
2018/06/29	5	9.06	5	9.13	9.11	0	23,806	0.00%
2018/06/28	0	0.00	22	9.06	9.00	-22	23,748	-0.09%
2018/06/27	5	9.22	5	9.31	9.15	0	23,673	0.00%
2018/06/26	2	9.26	0	0.00	9.22	2	23,587	0.01%
2018/06/25	5	9.38	5.2	9.36	9.34	-0.2	23,583	0.00%
2018/06/22	12	9.58	25	9.36	9.33	-13	23,784	-0.05%
2018/06/21	5	9.76	25	9.77	9.69	-20	23,659	-0.08%
2018/06/20	25	9.81	40	9.79	9.75	-15	23,820	-0.06%
2018/06/19	15	9.82	7	9.83	9.81	8	23,979	0.03%
2018/06/15	36	9.95	22	9.83	9.80	14	23,618	0.06%
2018/06/14	16	9.74	3	9.74	9.67	13	22,852	0.06%
2018/06/13	0	0.00	19	9.72	9.69	-19	23,541	-0.08%
2018/06/12	0	0.00	47	9.78	9.73	-47	24,042	-0.20%
2018/06/11	5	9.77	0	0.00	9.72	5	25,466	0.02%
2018/06/08	53	9.83	0	0.00	9.65	53	25,771	0.21%
2018/06/07	7	9.76	20	9.80	9.63	-13	25,368	-0.05%
2018/06/06	18	9.89	15	9.90	9.80	3	24,828	0.01%
2018/06/05	9	9.58	19	9.59	9.73	-10	24,236	-0.04%
2018/06/01	3	9.33	10	9.39	9.33	-7	23,931	-0.03%
2018/05/31	1.9	9.32	10	9.35	9.33	-8.1	23,889	-0.03%
2018/05/30	28	9.23	13	9.21	9.23	15	23,776	0.06%
2018/05/29	15	9.40	0	0.00	9.41	15	23,576	0.06%
2018/05/28	41	9.35	81	9.27	9.31	-40	23,418	-0.17%
2018/05/25	0	0.00	1	9.05	9.04	-1	22,963	0.00%
2018/05/24	3	8.95	3.2	8.97	8.92	-0.2	22,904	0.00%
2018/05/23	54	9.15	49	9.17	8.96	5	23,005	0.02%
2018/05/22	12	8.79	13	8.82	8.80	-1	22,527	0.00%
2018/05/21	5	8.84	5	8.82	8.77	0	22,669	0.00%
2018/05/18	9	8.67	12.3	8.64	8.66	-3.3	22,566	-0.01%
2018/05/17	7	8.68	5	8.66	8.64	2	22,655	0.01%
2018/05/16	7	8.66	7	8.69	8.64	0	22,841	0.00%
2018/05/15	0	0.00	4	8.68	8.67	-4	23,104	-0.02%
2018/05/14	7	8.66	5	8.62	8.60	2	23,887	0.01%
2018/05/11	0	0.00	7	8.76	8.76	-7	24,032	-0.03%
2018/05/10	7	8.64	10	8.61	8.51	-3	24,054	-0.01%
2018/05/09	23	8.67	20	8.69	8.64	3	24,470	0.01%
2018/05/08	10	8.77	2	8.64	8.75	8	24,343	0.03%
2018/05/04	10	8.15	10	8.20	8.19	0	25,256	0.00%
2018/05/03	7	8.17	5	8.17	8.15	2	25,350	0.01%
2018/04/30	5	8.10	10	8.13	8.20	-5	26,080	-0.02%
2018/04/27	7	8.05	0.3	8.05	8.05	6.7	26,331	0.03%
2018/04/26	5	8.01	12	8.15	8.00	-7	26,628	-0.03%
2018/04/25	7	8.11	5	8.11	8.20	2	26,705	0.01%
2018/04/24	17	8.00	35	8.03	8.06	-18	27,133	-0.07%
2018/04/23	13	8.74	0	0.00	8.50	13	27,430	0.05%
2018/04/20	2	8.90	2	8.90	8.89	0	28,931	0.00%
2018/04/19	0	0.00	4	8.98	9.04	-4	28,878	-0.01%
2018/04/18	3.3	8.96	52	8.97	8.84	-48.7	28,886	-0.17%
2018/04/17	14	8.76	6	8.85	8.80	8	28,693	0.03%
2018/04/16	70	8.83	10	8.90	8.75	60	28,441	0.21%
2018/04/13	15	9.06	0	0.00	9.05	15	28,272	0.05%
2018/04/12	11	9.24	18	9.28	9.20	-7	28,053	-0.02%
2018/04/11	18	9.26	10	9.33	9.35	8	27,954	0.03%
2018/04/10	16	9.27	28	9.21	9.22	-12	28,046	-0.04%
2018/04/09	6	9.53	2	9.46	9.46	4	27,708	0.01%
2018/04/03	4	9.98	0	0.00	9.92	4	26,999	0.01%
2018/04/02	0	0.00	1	10.05	10.05	-1	26,887	0.00%
2018/03/31	10	10.05	0	0.00	10.00	10	26,994	0.04%
2018/03/30	10	10.13	1	10.05	10.15	9	27,140	0.03%
2018/03/29	6	10.13	3	10.05	10.05	3	27,228	0.01%
2018/03/27	47	10.27	5	10.26	10.20	42	27,469	0.15%
2018/03/26	2	10.05	44	10.10	10.15	-42	27,358	-0.15%
2018/03/23	3	10.15	24	10.07	10.10	-21	27,298	-0.08%
2018/03/22	11	10.35	11	10.37	10.30	0	27,279	0.00%
2018/03/21	3	10.40	32	10.40	10.30	-29	27,103	-0.11%
2018/03/20	26	10.35	2	10.45	10.35	24	27,130	0.09%
2018/03/19	25	10.31	13	10.31	10.35	12	26,791	0.04%
2018/03/16	30	10.52	17	10.52	10.60	13	26,265	0.05%
2018/03/15	51	10.31	48	10.39	10.60	3	25,961	0.01%
2018/03/14	1	10.05	11	10.06	10.15	-10	24,901	-0.04%
2018/03/13	2	9.90	50	9.89	9.90	-48	26,175	-0.18%
2018/03/12	0	0.00	26	9.92	9.88	-26	26,392	-0.10%
2018/03/09	12	9.93	2	9.90	9.91	10	26,654	0.04%
2018/03/08	32	10.06	16	10.05	10.05	16	26,697	0.06%
2018/03/07	0	0.00	6	9.93	9.87	-6	26,649	-0.02%
2018/03/06	10	9.92	0	0.00	9.88	10	27,383	0.04%
2018/03/02	0.5	9.90	10	9.95	9.94	-9.5	29,154	-0.03%
2018/03/01	125	9.98	7	9.98	10.00	118	29,672	0.40%	大買/鉅額交易
2018/02/27	0	0.00	1	9.99	10.05	-1	29,812	0.00%
2018/02/26	1	10.05	0	0.00	9.98	1	30,146	0.00%
2018/02/22	0	0.00	5	10.05	10.05	-5	30,855	-0.02%
2018/02/21	8	10.10	0	0.00	10.10	8	31,707	0.03%
2018/02/12	74	10.08	0	0.00	10.05	74	32,517	0.23%
2018/02/09	15	9.67	26	9.83	9.87	-11	34,076	-0.03%
2018/02/08	62	9.98	20	9.93	9.95	42	34,785	0.12%
2018/02/07	39	10.00	3	9.98	9.87	36	34,968	0.10%
2018/02/06	12	10.03	49	10.07	9.62	-37	35,483	-0.10%
2018/02/05	3	10.27	12	10.30	10.40	-9	35,317	-0.03%
2018/02/02	8	10.62	22	10.65	10.65	-14	35,985	-0.04%
2018/02/01	0	0.00	102	10.75	10.70	-102	37,578	-0.27%	大賣/鉅額交易
2018/01/30	57	10.89	6	10.92	10.70	51	39,457	0.13%
2018/01/29	6	10.70	17	10.73	10.80	-11	39,080	-0.03%
2018/01/26	2	10.55	20	10.60	10.55	-18	39,962	-0.05%
2018/01/25	102	10.75	22	10.79	10.55	80	41,841	0.19%	大買/
2018/01/24	0	0.00	8	10.65	10.65	-8	41,877	-0.02%
2018/01/23	12	10.63	0	0.00	10.45	12	41,915	0.03%
2018/01/22	14.8	10.77	0.4	10.65	10.65	14.4	41,961	0.03%
2018/01/19	7	10.56	4	10.50	10.50	3	42,084	0.01%
2018/01/18	4	10.58	7	10.64	10.40	-3	42,059	-0.01%
2018/01/17	71	10.75	17	10.85	10.70	54	41,748	0.13%
2018/01/16	28	10.57	26	10.63	10.90	2	40,989	0.00%
2018/01/15	0	0.00	1.1	10.10	10.20	-1.1	39,721	0.00%
2018/01/12	4	10.09	0	0.00	10.10	4	39,993	0.01%
2018/01/11	0	0.00	2	9.96	9.96	-2	40,371	0.00%
2018/01/10	0	0.00	14	9.98	9.97	-14	41,120	-0.03%
2018/01/09	0	0.00	1	9.96	10.10	-1	41,218	0.00%
2018/01/08	25	10.21	9	10.10	10.10	16	41,096	0.04%
2018/01/05	4	10.21	50	10.20	10.20	-46	41,723	-0.11%
2018/01/04	60	10.29	18	10.27	10.25	42	42,327	0.10%
2018/01/03	10	10.05	0	0.00	10.05	10	43,108	0.02%
2018/01/02	0	0.00	1	10.05	10.05	-1	43,334	0.00%