彩晶 (6116)-凱基-八德券商分點個股進出

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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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	1	8.88	8.88	-1	5,267	-0.02%
2024/11/20	0	0.00	1	8.98	8.91	-1	5,353	-0.02%
2024/11/19	0	0.00	2	8.96	9.00	-2	5,365	-0.04%
2024/11/18	3	8.98	0	0.00	8.97	3	5,384	0.06%
2024/11/15	0	0.00	5	9.08	9.08	-5	5,415	-0.09%
2024/11/14	0	0.00	1	8.81	8.81	-1	5,520	-0.02%
2024/11/13	2	8.94	1	8.92	8.94	1	5,493	0.02%
2024/11/08	3	9.24	0	0.00	9.19	3	5,562	0.05%
2024/11/07	0	0.00	9	9.39	9.40	-9	5,604	-0.16%
2024/10/29	0	0.00	20	9.10	9.10	-20	6,372	-0.31%
2024/10/24	0	0.00	2	9.25	9.25	-2	6,695	-0.03%
2024/10/17	6	9.29	0	0.00	9.30	6	7,651	0.08%
2024/10/07	0	9.28	0	0.00	9.30	0	9,077	0.00%
2024/09/27	0	0.00	3	9.41	9.39	-3	9,465	-0.03%
2024/09/26	0	0.00	1	9.36	9.34	-1	9,331	-0.01%
2024/09/24	2	9.13	2	9.10	9.13	0	9,266	0.00%
2024/09/18	0	0.00	2	9.30	9.27	-2	9,645	-0.02%
2024/09/16	7	9.17	0.2	9.23	9.26	6.8	10,506	0.06%
2024/09/12	1	8.71	0	0.00	8.76	1	10,459	0.01%
2024/09/10	1	8.68	0	0.00	8.69	1	10,719	0.01%
2024/09/09	1	8.47	0	0.00	8.68	1	10,813	0.01%
2024/08/30	1	9.20	1	9.17	9.16	0	11,227	0.00%
2024/08/27	0	0.00	2	9.29	9.28	-2	11,422	-0.02%
2024/08/26	0	0.00	5	9.34	9.28	-5	11,570	-0.04%
2024/08/23	5	9.00	5	9.08	9.10	0	11,463	0.00%
2024/08/22	5	9.00	2	9.00	9.07	3	11,498	0.03%
2024/08/21	0	0.00	35	8.87	8.90	-35	11,502	-0.30%
2024/08/20	1	8.87	3	8.85	8.87	-2	11,523	-0.02%
2024/08/16	0	0.00	2	8.88	8.87	-2	12,080	-0.02%
2024/08/14	1	8.70	27	8.73	8.73	-26	12,046	-0.22%
2024/08/08	1.1	8.43	0	0.00	8.39	1.1	12,035	0.01%
2024/08/06	0	0.00	1	8.30	8.16	-1	11,983	-0.01%
2024/08/05	11	8.22	1	8.19	8.18	10	11,831	0.08%
2024/08/02	2	9.09	1	9.14	9.08	1	11,495	0.01%
2024/08/01	2	9.28	0	0.00	9.28	2	11,451	0.02%
2024/07/31	11	9.20	0	0.00	9.13	11	11,386	0.10%
2024/07/26	3	9.23	0	0.00	9.22	3	11,192	0.03%
2024/07/23	4	9.37	0	0.00	9.35	4	11,127	0.04%
2024/07/22	4	9.50	0	0.00	9.43	4	11,061	0.04%
2024/07/19	6	9.66	0	0.00	9.64	6	10,885	0.06%
2024/07/18	0	0.00	1	9.80	9.83	-1	10,649	-0.01%
2024/07/17	10	9.96	3	9.85	9.85	7	10,546	0.07%
2024/07/15	1	9.78	0	0.00	9.78	1	10,268	0.01%
2024/07/12	5	10.00	6	10.02	9.94	-1	10,001	-0.01%
2024/07/11	11	9.79	0	0.00	9.81	11	9,634	0.11%
2024/07/09	5	9.87	0	0.00	9.88	5	9,566	0.05%
2024/07/08	10	10.00	10	10.10	10.05	0	9,441	0.00%
2024/07/03	0	0.00	1	9.85	9.98	-1	9,368	-0.01%
2024/07/02	2	9.77	0	0.00	9.73	2	9,236	0.02%
2024/06/27	15	9.80	0	0.00	9.77	15	9,187	0.16%
2024/06/26	3	9.95	0	0.00	9.87	3	9,113	0.03%
2024/06/25	2	9.90	0	0.00	9.95	2	9,059	0.02%
2024/06/24	2	10.20	2	10.05	10.10	0	8,905	0.00%
2024/06/21	19	10.22	20	10.25	10.25	-1	8,695	-0.01%
2024/06/19	3	9.75	0	0.00	9.70	3	7,768	0.04%
2024/06/18	9	9.85	0	0.00	9.81	9	7,676	0.12%
2024/06/14	9	9.67	0	0.00	9.71	9	7,549	0.12%
2024/06/13	10	9.76	0	0.00	9.72	10	7,565	0.13%
2024/06/12	22	9.78	0	0.00	9.74	22	7,587	0.29%
2024/06/11	15	9.97	0	0.00	9.85	15	7,513	0.20%
2024/06/07	12	9.90	0	0.00	9.99	12	7,483	0.16%
2024/06/06	1	9.92	10	9.94	9.90	-9	7,488	-0.12%
2024/06/05	2	9.93	0	0.00	9.93	2	7,502	0.03%
2024/06/04	5	10.00	0	0.00	9.98	5	7,518	0.07%
2024/05/31	1	10.10	8	10.15	10.15	-7	7,607	-0.09%
2024/05/24	10	10.20	0	0.00	10.20	10	7,755	0.13%
2024/05/22	13	10.42	14	10.49	10.30	-1	7,745	-0.01%
2024/05/20	32	10.25	0	0.00	10.20	32	7,288	0.44%
2024/05/17	0	0.00	6	10.20	10.15	-6	7,269	-0.08%
2024/05/15	10	10.15	0	0.00	10.10	10	7,504	0.13%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/10	10	10.00	0	0.00	10.05	10	7,524	0.13%
2024/05/09	7	10.03	0	0.00	10.00	7	7,606	0.09%
2024/05/08	0	0.00	13	10.10	10.15	-13	7,647	-0.17%
2024/05/07	5	10.05	0	0.00	10.05	5	7,716	0.06%
2024/05/06	25	10.14	0	0.00	10.15	25	7,805	0.32%
2024/04/29	0	0.00	3	10.40	10.45	-3	9,409	-0.03%
2024/04/22	2	9.94	0	0.00	9.84	2	9,944	0.02%
2024/04/19	3	10.00	3	10.08	10.00	0	9,915	0.00%
2024/04/16	0	0.00	8.3	10.07	10.05	-8.3	10,013	-0.08%
2024/04/12	0	0.00	11	10.45	10.45	-11	10,664	-0.10%
2024/04/11	10	10.65	0	0.00	10.45	10	10,867	0.09%
2024/04/09	42	10.80	0	0.00	10.80	42	10,823	0.39%
2024/04/03	1	10.45	0	0.00	10.45	1	10,823	0.01%
2024/03/28	1	10.80	0	0.00	10.70	1	11,280	0.01%
2024/03/27	5	10.70	0	0.00	10.80	5	11,460	0.04%
2024/03/26	15	10.97	0	0.00	10.70	15	11,449	0.13%
2024/03/25	2	10.85	0	0.00	10.90	2	11,464	0.02%
2024/03/22	0	0.00	2	10.80	10.85	-2	11,506	-0.02%
2024/03/20	0	0.00	15	10.35	10.35	-15	11,378	-0.13%
2024/03/19	5	10.50	15	10.50	10.45	-10	11,309	-0.09%
2024/03/18	0	0.00	20	10.30	10.40	-20	11,260	-0.18%
2024/03/15	1	10.80	0	0.00	10.70	1	11,180	0.01%
2024/03/14	2	10.80	0	0.00	10.85	2	11,085	0.02%
2024/03/13	1	10.80	3	10.85	10.80	-2	11,051	-0.02%
2024/03/12	0	0.00	10	11.10	11.10	-10	11,019	-0.09%
2024/03/11	0	10.85	0	0.00	10.90	0	10,992	0.00%
2024/03/08	8	10.78	3	10.70	10.70	5	10,945	0.05%
2024/03/07	6	10.92	0.2	11.00	10.90	5.8	10,910	0.05%
2024/03/06	18	11.08	2	11.10	11.05	16	10,797	0.15%
2024/03/05	4	11.14	1.5	11.10	11.10	2.5	10,729	0.02%
2024/03/01	1	11.25	2	11.35	11.20	-1	10,551	-0.01%
2024/02/29	3	11.30	0.8	11.32	11.35	2.2	10,471	0.02%
2024/02/27	3	11.50	1	11.45	11.50	2	10,365	0.02%
2024/02/26	0	0.00	2	11.65	11.65	-2	10,260	-0.02%
2024/02/21	3	11.73	0	0.00	11.70	3	10,271	0.03%
2024/02/20	0	0.00	8	11.98	11.90	-8	10,226	-0.08%
2024/02/19	0	0.00	3	12.10	12.05	-3	10,216	-0.03%
2024/02/16	2	11.75	10	11.75	11.85	-8	10,159	-0.08%
2024/02/15	5	11.55	3	11.45	11.45	2	10,110	0.02%
2024/02/05	2	11.40	0	0.00	11.50	2	10,093	0.02%
2024/02/01	9	11.49	0	0.00	11.55	9	10,070	0.09%
2024/01/30	2	11.95	0	0.00	11.85	2	9,798	0.02%
2024/01/26	0	0.00	1	12.30	12.20	-1	9,611	-0.01%
2024/01/25	7	12.21	6	12.26	12.20	1	9,523	0.01%
2024/01/24	4	12.40	3	12.45	12.30	1	9,364	0.01%
2024/01/23	9	12.11	25	12.21	12.25	-16	8,946	-0.18%
2024/01/22	0	0.00	3	11.55	11.60	-3	7,923	-0.04%
2024/01/19	4.1	11.30	0	0.00	11.55	4.1	7,796	0.05%
2024/01/18	1.1	11.64	2	11.50	11.45	-0.9	7,637	-0.01%
2024/01/17	3	11.37	1	11.30	11.20	2	7,402	0.03%
2024/01/16	2	11.38	0	0.00	11.55	2	7,220	0.03%
2024/01/15	0	0.00	1	11.50	11.45	-1	6,993	-0.01%
2024/01/12	3	11.60	1	11.60	11.55	2	6,938	0.03%
2024/01/11	1	11.65	0	0.00	11.65	1	6,945	0.01%
2024/01/10	5	11.74	0.4	11.95	11.75	4.6	6,830	0.07%
2024/01/08	6	12.29	20	12.25	12.30	-14	6,523	-0.21%
2024/01/05	2	11.85	8	11.93	11.85	-6	5,901	-0.10%
2024/01/02	10	11.80	0	0.00	11.80	10	5,632	0.18%
2023/12/28	5	11.70	0	0.00	11.80	5	5,544	0.09%
2023/12/27	10	11.70	1	11.80	11.80	9	5,596	0.16%
2023/12/26	2	11.55	40	11.74	11.70	-38	5,475	-0.69%
2023/12/22	0	0.00	1	11.45	11.30	-1	5,127	-0.02%
2023/12/21	0	0.00	15	11.15	11.20	-15	4,955	-0.30%
2023/12/20	0	0.00	10	11.10	11.15	-10	4,944	-0.20%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/15	6	11.25	1	11.25	11.25	5	4,873	0.10%
2023/12/13	5	11.13	0	0.00	11.10	5	4,829	0.10%
2023/12/12	1	11.10	3	11.15	11.10	-2	4,833	-0.04%
2023/12/06	6	11.38	0	0.00	11.40	6	4,921	0.12%
2023/12/05	17	11.52	0	0.00	11.55	17	4,935	0.34%
2023/12/04	5	11.66	2	11.70	11.65	3	4,964	0.06%
2023/11/29	0	0.00	5	11.45	11.45	-5	5,045	-0.10%
2023/11/28	0	0.00	2	11.40	11.50	-2	5,086	-0.04%
2023/11/24	2	11.75	0	0.00	11.55	2	5,078	0.04%
2023/11/22	0	0.00	51	11.55	11.55	-51	5,151	-0.99%
2023/11/20	2	11.65	0	0.00	11.65	2	5,219	0.04%
2023/11/17	0	0.00	1	11.40	11.40	-1	5,172	-0.02%
2023/11/16	1	11.30	3	11.40	11.40	-2	5,385	-0.04%
2023/11/15	0	0.00	5	11.34	11.35	-5	5,442	-0.09%
2023/11/13	1	11.00	0	0.00	10.95	1	5,423	0.02%
2023/11/10	1	11.05	0	0.00	11.00	1	5,525	0.02%
2023/11/09	1	11.10	0	0.00	11.05	1	5,644	0.02%
2023/11/07	2	11.28	1	11.35	11.30	1	5,956	0.02%
2023/11/06	0	0.00	5	11.35	11.45	-5	6,241	-0.08%
2023/11/03	0	0.00	6	11.35	11.30	-6	6,375	-0.09%
2023/11/02	3	11.10	0	0.00	11.25	3	6,505	0.05%
2023/11/01	1	11.15	0	0.00	11.05	1	6,615	0.02%
2023/10/31	1	11.10	0	0.00	11.05	1	6,884	0.01%
2023/10/26	1	11.30	0	0.00	11.20	1	8,118	0.01%
2023/10/25	0	0.00	1	11.45	11.45	-1	8,468	-0.01%
2023/10/18	0	0.00	0.3	11.30	11.30	-0.3	10,533	0.00%
2023/10/16	3	11.50	0	0.00	11.55	3	11,043	0.03%
2023/10/12	0	0.00	5.1	11.50	11.65	-5.1	12,130	-0.04%
2023/10/04	3	11.40	10	11.30	11.35	-7	13,284	-0.05%
2023/09/27	0.1	11.70	0	0.00	11.60	0.1	13,910	0.00%
2023/09/26	1	11.70	0	0.00	11.70	1	14,029	0.01%
2023/09/14	0	0.00	3	12.10	12.10	-3	16,916	-0.02%
2023/09/12	7	11.73	0	0.00	11.90	7	18,972	0.04%
2023/09/11	3	11.95	0	0.00	11.95	3	18,975	0.02%
2023/09/08	5	12.00	0	0.00	12.00	5	19,012	0.03%
2023/09/07	11	12.05	2	12.10	12.00	9	19,246	0.05%
2023/09/06	2	12.20	2	12.20	12.20	0	19,345	0.00%
2023/09/05	0	0.00	3	12.45	12.45	-3	19,376	-0.02%
2023/09/04	3	12.15	0	0.00	12.25	3	19,637	0.02%
2023/09/01	6	12.35	7.1	12.31	12.30	-1.1	19,855	-0.01%
2023/08/30	0	0.00	5	12.16	12.15	-5	21,958	-0.02%
2023/08/25	0	0.00	1	12.20	12.20	-1	21,927	0.00%
2023/08/24	1	12.15	2	12.35	12.25	-1	21,925	0.00%
2023/08/22	5	12.30	0	0.00	12.15	5	21,975	0.02%
2023/08/18	3	12.10	0	0.00	12.10	3	21,676	0.01%
2023/08/17	14	12.14	0	0.00	12.10	14	21,588	0.06%
2023/08/16	2	12.05	0	0.00	12.10	2	21,534	0.01%
2023/08/15	2	12.45	2	12.50	12.45	0	21,389	0.00%
2023/08/14	10	12.50	0	0.00	12.40	10	21,301	0.05%
2023/08/11	25	12.89	0	0.00	12.80	25	21,179	0.12%
2023/08/10	10	13.28	7	13.23	13.10	3	20,977	0.01%
2023/08/08	0	0.00	10	13.85	13.75	-10	20,557	-0.05%
2023/08/07	0	0.00	1	13.75	13.75	-1	20,470	0.00%
2023/08/04	1	13.90	2	13.85	13.95	-1	20,336	0.00%
2023/08/02	4	13.85	1	13.95	13.75	3	20,127	0.01%
2023/08/01	0	0.00	7	14.11	14.10	-7	19,781	-0.04%
2023/07/31	8	13.89	8	14.28	13.90	0	19,421	0.00%
2023/07/28	1	13.80	5	13.82	13.90	-4	18,955	-0.02%
2023/07/27	2	13.88	35	14.01	13.90	-33	18,626	-0.18%
2023/07/26	5	13.67	18	13.55	13.50	-13	17,608	-0.07%
2023/07/24	9	13.43	1	13.55	13.35	8	17,258	0.05%
2023/07/21	6	13.41	3	13.85	13.60	3	17,146	0.02%
2023/07/20	13	13.61	1	13.60	13.65	12	16,793	0.07%
2023/07/19	4	13.60	3	14.00	13.55	1	16,669	0.01%
2023/07/17	1	14.25	50	14.16	14.20	-49	16,395	-0.30%
2023/07/14	3	13.68	1	13.65	13.65	2	15,825	0.01%
2023/07/13	0	0.00	40	13.79	13.75	-40	15,788	-0.25%
2023/07/12	4	13.41	0	0.00	13.25	4	15,243	0.03%
2023/07/11	1	13.45	5	13.40	13.45	-4	15,327	-0.03%
2023/07/07	11	13.15	0	0.00	13.05	11	15,357	0.07%
2023/07/05	0	0.00	3	13.40	13.35	-3	14,800	-0.02%
2023/07/03	0	0.00	2	13.38	13.30	-2	14,739	-0.01%
2023/06/30	2	13.23	0	0.00	13.15	2	14,749	0.01%
2023/06/29	2	13.40	8	13.39	13.25	-6	14,645	-0.04%
2023/06/28	27	12.92	0	0.00	12.90	27	14,363	0.19%
2023/06/27	10	13.12	0	13.25	12.90	10	14,242	0.07%
2023/06/26	7	13.75	0	0.00	13.60	7	13,768	0.05%
2023/06/21	2	14.03	4	14.04	14.05	-2	13,412	-0.01%
2023/06/19	20	14.17	9	14.04	13.95	11	12,358	0.09%
2023/06/16	0	0.00	12	13.50	13.45	-12	10,970	-0.11%
2023/06/13	0	0.00	2	13.45	13.45	-2	10,751	-0.02%
2023/06/12	0	0.00	5	13.16	13.15	-5	10,632	-0.05%
2023/06/08	4	13.10	0	0.00	13.00	4	10,657	0.04%
2023/06/07	0.3	13.40	0	0.00	13.40	0.3	10,697	0.00%
2023/06/06	11	13.47	6	13.27	13.25	5	10,694	0.05%
2023/06/05	5	13.25	66	13.20	13.55	-61	9,989	-0.61%
2023/06/02	14	12.26	0	0.00	12.35	14	9,109	0.15%
2023/05/31	11	12.27	0	0.00	12.35	11	11,352	0.10%
2023/05/29	5	12.29	0	0.00	12.25	5	11,490	0.04%
2023/05/17	0	0.00	7	12.24	12.20	-7	14,227	-0.05%
2023/05/12	2	11.85	0	0.00	11.85	2	14,600	0.01%
2023/05/10	0	0.00	2	12.10	12.15	-2	14,803	-0.01%
2023/05/09	1	12.15	0	0.00	12.10	1	15,012	0.01%
2023/05/08	3	12.15	0	0.00	12.00	3	14,987	0.02%
2023/05/05	0	0.00	6	12.15	12.15	-6	15,185	-0.04%
2023/05/04	3	12.10	0	0.00	12.10	3	15,612	0.02%
2023/04/28	13	12.22	0	0.00	12.20	13	16,852	0.08%
2023/04/27	4	12.45	0	0.00	12.40	4	16,738	0.02%
2023/04/25	10	12.85	0	0.00	12.55	10	16,604	0.06%
2023/04/24	8	12.90	15	13.03	12.90	-7	16,511	-0.04%
2023/04/21	0	0.00	17	13.25	13.10	-17	16,496	-0.10%
2023/04/20	0	0.00	1	13.05	13.00	-1	16,273	-0.01%
2023/04/18	0	0.00	14	13.23	13.20	-14	16,115	-0.09%
2023/04/17	10	13.10	0	0.00	13.15	10	15,961	0.06%
2023/04/14	0	0.00	3	13.25	13.20	-3	15,818	-0.02%
2023/04/13	1.5	13.00	1	12.95	12.95	0.5	15,593	0.00%
2023/04/11	2	12.88	1	12.90	12.85	1	15,468	0.01%
2023/04/07	10	12.75	12	12.75	12.75	-2	15,372	-0.01%
2023/03/30	0	12.70	5	12.80	12.70	-5	15,159	-0.03%
2023/03/28	16	12.70	0	0.00	12.65	16	15,006	0.11%
2023/03/27	0	0.00	3	13.00	12.90	-3	15,064	-0.02%
2023/03/24	4	13.00	0	0.00	13.00	4	15,123	0.03%
2023/03/23	12	12.90	0	0.00	12.90	12	15,110	0.08%
2023/03/21	3.5	13.07	0	0.00	13.00	3.5	15,093	0.02%
2023/03/16	1	13.00	2	12.85	12.80	-1	14,812	-0.01%
2023/03/15	2	13.00	0	0.00	13.00	2	14,649	0.01%
2023/03/14	4	13.30	1	13.20	13.10	3	14,528	0.02%
2023/03/13	2.9	13.26	16	13.36	13.40	-13.2	14,465	-0.09%
2023/03/10	14	13.03	2	13.20	13.15	12	14,305	0.08%
2023/03/08	15	13.75	0	0.00	13.85	15	13,832	0.11%
2023/03/07	13	13.82	1	13.70	13.75	12	13,592	0.09%
2023/03/06	3	14.03	13	14.03	14.00	-10	13,323	-0.08%
2023/03/03	15	13.49	27	13.67	13.50	-12	12,114	-0.10%
2023/03/02	9	12.56	0	0.00	12.55	9	11,006	0.08%
2023/03/01	1	12.80	1	12.60	12.65	0	10,956	0.00%
2023/02/23	1	13.05	0	0.00	12.85	1	10,795	0.01%
2023/02/22	0	0.00	10	13.05	13.10	-10	10,679	-0.09%
2023/02/21	20	13.40	1	13.35	13.35	19	10,328	0.18%
2023/02/20	20	13.33	11	13.46	13.40	9	10,178	0.09%
2023/02/17	44	13.08	6	13.07	13.05	38	9,657	0.39%
2023/02/16	4	12.65	17	12.66	12.95	-13	9,286	-0.14%
2023/02/14	0	0.00	3.6	12.05	12.10	-3.6	9,126	-0.04%
2023/02/13	2	11.85	0	0.00	11.85	2	9,179	0.02%
2023/02/10	11	12.10	0	0.00	12.05	11	9,102	0.12%
2023/02/09	0	0.00	12	12.49	12.50	-12	8,868	-0.14%
2023/02/08	0	0.00	14	12.45	12.60	-14	8,880	-0.16%
2023/02/07	0	0.00	0.3	12.30	12.35	-0.3	8,632	0.00%
2023/02/02	1	12.80	66	12.71	12.85	-65	8,305	-0.78%
2023/02/01	0	0.00	1.3	12.51	12.50	-1.3	7,957	-0.02%
2023/01/31	6	12.33	16	12.36	12.10	-10	7,857	-0.13%
2023/01/30	10	12.00	4	12.03	11.90	6	7,321	0.08%
2023/01/17	0	0.00	25.6	11.29	11.25	-25.6	6,962	-0.37%
2023/01/12	5	11.55	0	0.00	11.45	5	7,411	0.07%
2023/01/09	0	0.00	4	11.55	11.55	-4	8,124	-0.05%
2023/01/06	0	0.00	6	11.50	11.50	-6	8,207	-0.07%
2023/01/03	0	0.00	1	11.25	11.20	-1	8,689	-0.01%
2022/12/30	0	0.00	1	11.25	11.15	-1	8,881	-0.01%
2022/12/26	2	11.10	0	0.00	11.10	2	9,832	0.02%
2022/12/23	10	11.05	0	0.00	11.10	10	10,070	0.10%
2022/12/22	0	0.00	5	10.95	11.00	-5	10,470	-0.05%
2022/12/20	1	10.80	0	0.00	10.80	1	10,641	0.01%
2022/12/19	0	0.00	2	11.20	11.10	-2	10,711	-0.02%
2022/12/16	5	10.95	0	0.00	10.85	5	10,702	0.05%
2022/12/15	3	11.12	0	0.00	11.10	3	10,746	0.03%
2022/12/13	4	11.13	0	0.00	11.10	4	10,930	0.04%
2022/12/09	3	11.15	3	11.35	11.35	0	11,023	0.00%
2022/12/08	2	11.10	0	0.00	11.10	2	11,061	0.02%
2022/12/07	1	11.15	10	11.18	11.05	-9	11,109	-0.08%
2022/12/06	8	11.35	8	11.45	11.25	0	11,079	0.00%
2022/12/02	10	11.56	0	0.00	11.55	10	11,383	0.09%
2022/12/01	0	0.00	3	11.55	11.65	-3	11,440	-0.03%
2022/11/25	3	11.45	0	0.00	11.45	3	11,729	0.03%
2022/11/24	10	11.60	10	11.50	11.50	0	11,841	0.00%
2022/11/22	1	11.45	0	0.00	11.35	1	12,042	0.01%
2022/11/21	0	0.00	1	11.40	11.45	-1	12,066	-0.01%
2022/11/14	0	0.00	5	11.98	11.95	-5	13,298	-0.04%
2022/11/11	5	12.00	6	11.94	12.00	-1	13,271	-0.01%
2022/11/10	5	11.45	0.2	11.40	11.45	4.8	13,074	0.04%
2022/11/03	0	0.00	2	11.70	11.65	-2	13,459	-0.01%
2022/11/02	0	0.00	1	11.75	11.75	-1	13,516	-0.01%
2022/10/31	0	0.00	20	11.45	11.45	-20	13,571	-0.15%
2022/10/28	6	11.30	0	0.00	11.25	6	13,650	0.04%
2022/10/26	2	11.50	0	0.00	11.55	2	14,004	0.01%
2022/10/25	10	11.65	0	0.00	11.60	10	14,045	0.07%
2022/10/21	2	11.73	0	0.00	11.65	2	14,234	0.01%
2022/10/19	0	0.00	1	12.25	12.30	-1	13,998	-0.01%
2022/10/18	3	12.05	7	12.17	12.20	-4	13,842	-0.03%
2022/10/17	13	12.04	12	12.22	12.10	1	13,717	0.01%
2022/10/14	1	11.95	0	0.00	12.05	1	13,322	0.01%
2022/10/13	5	11.85	3	11.67	11.50	2	13,237	0.02%
2022/10/12	1	12.10	23	11.97	11.95	-22	13,120	-0.17%
2022/10/07	0	0.00	3	12.25	12.25	-3	12,902	-0.02%
2022/10/06	1	12.15	10	12.17	12.20	-9	12,761	-0.07%
2022/10/04	20	11.45	0	0.00	11.35	20	12,116	0.17%
2022/09/30	20	11.50	0	0.00	11.50	20	12,296	0.16%
2022/09/29	1	11.40	5	11.05	11.25	-4	12,203	-0.03%
2022/09/28	10	10.58	3	10.62	10.50	7	12,222	0.06%
2022/09/26	0	0.00	5	10.65	10.65	-5	12,182	-0.04%
2022/09/23	0	0.00	5	11.30	11.25	-5	12,345	-0.04%
2022/09/22	7	11.21	0	0.00	11.10	7	12,346	0.06%
2022/09/21	2	11.45	1	11.50	11.60	1	12,244	0.01%
2022/09/20	2	11.88	0	0.00	11.85	2	12,127	0.02%
2022/09/15	1	12.35	9	12.34	12.35	-8	12,466	-0.06%
2022/09/12	3	12.10	6	12.20	12.10	-3	13,147	-0.02%
2022/09/08	21	12.17	18	12.21	12.25	3	13,335	0.02%
2022/09/07	1	11.80	0	0.00	11.80	1	13,369	0.01%
2022/09/01	0	0.00	2	12.10	12.00	-2	13,473	-0.01%
2022/08/31	1	12.00	1	11.65	11.95	0	13,381	0.00%
2022/08/30	1	11.85	1.1	11.84	11.80	-0.1	13,319	0.00%
2022/08/25	0	0.00	1	11.60	11.45	-1	13,235	-0.01%
2022/08/24	3	11.48	0	0.00	11.50	3	13,451	0.02%
2022/08/23	1	11.35	0	0.00	11.35	1	13,374	0.01%
2022/08/22	4	11.65	5	11.75	11.65	-1	13,237	-0.01%
2022/08/19	10	11.99	18	12.01	12.10	-8	12,908	-0.06%
2022/08/18	0	0.00	2	11.15	11.15	-2	12,202	-0.02%
2022/08/17	13	11.15	6	11.20	11.25	7	12,130	0.06%
2022/08/15	0	10.55	0	0.00	10.55	0	11,796	0.00%
2022/08/12	0	0.00	2	10.50	10.50	-2	11,815	-0.02%
2022/08/11	0	0.00	7	10.49	10.45	-7	11,834	-0.06%
2022/08/10	1	10.10	0	0.00	10.20	1	11,826	0.01%
2022/08/09	2	10.20	0	0.00	10.20	2	11,817	0.02%
2022/08/05	2	10.05	0	0.00	10.10	2	11,853	0.02%
2022/08/04	4	9.93	35	9.89	10.00	-31	11,941	-0.26%
2022/08/03	45	10.13	4	10.14	10.10	41	11,891	0.34%
2022/08/01	5	9.86	0	0.00	9.86	5	11,598	0.04%
2022/07/29	4	9.64	1	9.68	9.76	3	11,598	0.03%
2022/07/28	1	9.92	1	9.93	9.92	0	11,435	0.00%
2022/07/27	3	10.00	0	0.00	10.00	3	11,417	0.03%
2022/07/25	0	0.00	1	10.35	10.30	-1	11,537	-0.01%
2022/07/22	0	0.00	3	10.37	10.30	-3	11,748	-0.03%
2022/07/21	0	0.00	7	10.25	10.30	-7	12,041	-0.06%
2022/07/18	0	0.00	2	10.15	10.15	-2	13,027	-0.02%
2022/07/14	3	10.15	0	0.00	10.15	3	13,318	0.02%
2022/07/13	5	10.11	1	10.15	10.10	4	13,388	0.03%
2022/07/12	2	9.86	0	0.00	9.70	2	13,356	0.01%
2022/07/11	0	0.00	5	10.10	10.00	-5	13,293	-0.04%
2022/07/08	0	0.00	1	10.35	10.35	-1	13,265	-0.01%
2022/07/07	5	9.83	1	9.96	10.00	4	13,159	0.03%
2022/07/06	5	10.03	2	10.20	9.83	3	13,198	0.02%
2022/07/05	2	9.84	1	9.94	9.90	1	13,024	0.01%
2022/07/04	0	0.00	7	9.76	9.66	-7	13,030	-0.05%
2022/07/01	1	9.65	10	10.10	9.65	-9	13,175	-0.07%
2022/06/30	1	10.45	0	0.00	10.15	1	13,005	0.01%
2022/06/29	0	0.00	1	10.50	10.55	-1	13,003	-0.01%
2022/06/27	0	0.00	5	10.68	10.65	-5	13,089	-0.04%
2022/06/24	0	0.00	1	10.30	10.30	-1	13,110	-0.01%
2022/06/22	8.3	10.11	17	10.05	10.00	-8.7	12,990	-0.07%
2022/06/21	1	10.60	6	10.45	10.65	-5	12,619	-0.04%
2022/06/20	11.2	10.68	32	10.78	10.45	-20.8	12,644	-0.16%
2022/06/17	1.5	11.40	0.7	11.35	11.30	0.8	12,419	0.01%
2022/06/16	29.1	12.14	6	11.80	11.75	23.1	12,305	0.19%
2022/06/15	4	13.03	0	0.00	13.05	4	12,223	0.03%
2022/06/14	4	12.93	2	13.05	13.05	2	12,241	0.02%
2022/06/13	0	0.00	1	13.10	13.10	-1	12,501	-0.01%
2022/06/10	0	0.00	3	13.35	13.35	-3	12,786	-0.02%
2022/06/09	1	13.35	57	13.29	13.40	-56	13,040	-0.43%
2022/06/08	57	13.18	20	13.15	13.20	37	12,989	0.28%
2022/06/07	0	0.00	2	13.25	13.20	-2	13,035	-0.02%
2022/06/06	9.7	13.05	0	0.00	13.05	9.7	13,019	0.07%
2022/06/02	1	12.90	5	12.92	12.90	-4	13,168	-0.03%
2022/06/01	25	12.93	3	12.83	12.95	22	13,306	0.17%
2022/05/31	1	12.50	0	0.00	12.50	1	13,178	0.01%
2022/05/30	4	12.55	0	0.00	12.50	4	13,192	0.03%
2022/05/27	0	0.00	1	12.60	12.50	-1	13,158	-0.01%
2022/05/26	21	12.48	0	0.00	12.40	21	13,188	0.16%
2022/05/25	1	12.15	0	0.00	12.20	1	13,157	0.01%
2022/05/24	62	12.35	5	12.25	12.20	57	13,375	0.43%
2022/05/23	5	12.35	0	0.00	12.40	5	13,416	0.04%
2022/05/20	1	12.40	0	0.00	12.40	1	13,588	0.01%
2022/05/19	15	12.45	17	12.51	12.55	-2	13,777	-0.01%
2022/05/18	20	12.90	9	12.81	12.85	11	13,778	0.08%
2022/05/17	0	0.00	4	12.50	12.45	-4	13,635	-0.03%
2022/05/16	2	12.30	42	12.33	12.45	-40	13,720	-0.29%
2022/05/13	2	12.40	20	12.30	12.25	-18	13,833	-0.13%
2022/05/12	0	0.00	41	12.37	12.20	-41	14,331	-0.29%
2022/05/11	8	12.29	100	12.22	12.25	-92	14,436	-0.64%
2022/05/10	3	12.30	2.2	12.30	12.50	0.8	14,697	0.01%
2022/05/09	4	12.50	3	12.45	12.40	1	15,443	0.01%
2022/05/05	3	13.43	4.7	13.51	13.35	-1.7	15,600	-0.01%
2022/05/04	1	13.30	0.1	13.45	13.25	0.9	15,619	0.01%
2022/05/03	0	0.00	2	13.35	13.40	-2	15,778	-0.01%
2022/04/28	2	13.30	6	13.16	13.35	-4	16,121	-0.02%
2022/04/27	3	12.67	50	12.71	12.90	-47	16,718	-0.28%
2022/04/26	6	13.00	1	12.85	13.05	5	16,485	0.03%
2022/04/25	28	13.02	4	13.05	13.00	24	16,194	0.15%
2022/04/22	2	13.75	0	0.00	13.60	2	15,926	0.01%
2022/04/21	3.4	13.93	1	14.15	13.90	2.4	15,811	0.01%
2022/04/20	1	13.85	3	14.10	14.30	-2	15,724	-0.01%
2022/04/19	2	14.08	0	0.00	13.95	2	15,608	0.01%
2022/04/18	8	13.81	0	0.00	13.85	8	15,731	0.05%
2022/04/15	6	14.09	30	14.05	14.05	-24	15,887	-0.15%
2022/04/14	3	14.32	0	0.00	14.25	3	16,090	0.02%
2022/04/13	0	0.00	4	14.30	14.40	-4	16,402	-0.02%
2022/04/11	54	14.14	0	0.00	14.15	54	16,647	0.32%
2022/04/08	7	14.75	20	14.75	14.75	-13	16,709	-0.08%
2022/04/07	10	14.93	0	0.00	14.70	10	17,386	0.06%
2022/04/06	5	15.11	1	15.15	15.15	4	17,352	0.02%
2022/04/01	2	15.20	3	15.28	15.35	-1	17,900	-0.01%
2022/03/31	14	15.42	2	15.45	15.45	12	19,343	0.06%
2022/03/29	18	15.57	6	15.56	15.55	12	19,615	0.06%
2022/03/28	72	15.65	8	15.73	15.70	64	19,812	0.32%
2022/03/25	4	16.03	59.7	16.04	16.00	-55.7	20,143	-0.28%
2022/03/24	2	16.10	44	16.14	16.10	-42	20,766	-0.20%
2022/03/23	0	0.00	22	16.25	16.20	-22	21,741	-0.10%
2022/03/22	12	16.00	0	0.00	16.15	12	22,014	0.05%
2022/03/21	13	16.08	7	16.05	16.05	6	22,347	0.03%
2022/03/18	13	16.13	0	0.00	16.10	13	22,421	0.06%
2022/03/17	74	16.38	1	16.50	16.40	73	22,359	0.33%
2022/03/16	37.3	16.42	40	16.41	16.15	-2.8	22,504	-0.01%
2022/03/15	31	16.10	7	16.23	16.40	24	23,078	0.10%
2022/03/14	2	16.25	28	16.14	16.30	-26	23,355	-0.11%
2022/03/11	3	15.87	0	0.00	15.85	3	23,983	0.01%
2022/03/10	14	15.96	0	0.00	15.95	14	24,102	0.06%
2022/03/09	3	15.67	0	0.00	15.70	3	24,333	0.01%
2022/03/08	5	15.72	3	15.95	15.60	2	24,432	0.01%
2022/03/04	2	16.10	2	16.20	16.05	0	24,702	0.00%
2022/03/03	15	16.25	16	16.20	16.20	-1	24,982	0.00%
2022/03/02	3	16.20	7	16.17	16.20	-4	25,613	-0.02%
2022/03/01	2	16.10	0	0.00	16.20	2	25,720	0.01%
2022/02/25	19	15.70	5	15.85	15.85	14	25,828	0.05%
2022/02/24	42	15.76	3	15.75	15.65	39	26,071	0.15%
2022/02/23	10	16.20	2	16.10	16.05	8	26,383	0.03%
2022/02/22	12	16.05	16	16.05	16.05	-4	27,804	-0.01%
2022/02/21	18	16.24	4	16.45	16.45	14	29,701	0.05%
2022/02/18	0	0.00	15	16.30	16.25	-15	29,904	-0.05%
2022/02/17	3	16.28	1	16.40	16.30	2	30,268	0.01%
2022/02/16	4	16.29	4	16.30	16.30	0	30,499	0.00%
2022/02/15	4	16.08	2	16.05	16.05	2	30,853	0.01%
2022/02/14	15.3	16.16	4	16.18	16.20	11.3	31,207	0.04%
2022/02/11	30	17.07	31	17.12	17.00	-1	31,057	0.00%
2022/02/10	15	17.56	5	17.67	17.55	10	31,333	0.03%
2022/02/09	28	17.34	24	17.60	17.70	4	31,685	0.01%
2022/02/08	15	16.77	19	16.84	16.85	-4	32,959	-0.01%
2022/02/07	3	16.12	3	16.43	16.60	0	33,037	0.00%
2022/01/26	8	16.12	2.5	16.06	16.05	5.5	33,463	0.02%
2022/01/25	2	16.05	3	16.00	16.00	-1	33,890	0.00%
2022/01/24	19	16.42	0	0.00	16.45	19	34,005	0.06%
2022/01/21	36	16.94	2	16.90	16.85	34	34,378	0.10%
2022/01/20	2	17.45	35	17.43	17.40	-33	36,213	-0.09%
2022/01/19	1	16.75	0	0.00	16.75	1	35,509	0.00%
2022/01/18	2	16.65	0	0.00	16.70	2	35,499	0.01%
2022/01/14	11	16.36	14	16.16	16.45	-3	35,805	-0.01%
2022/01/13	12	16.73	0	0.00	16.60	12	35,823	0.03%
2022/01/11	4	17.11	2	16.90	16.95	2	36,378	0.01%
2022/01/10	54	16.83	0	0.00	17.00	54	36,571	0.15%
2022/01/07	4	16.55	3	16.45	16.55	1	36,644	0.00%
2022/01/06	8	16.94	24	16.93	16.90	-16	36,878	-0.04%
2022/01/05	8	17.31	1	17.35	17.30	7	36,778	0.02%
2022/01/04	7	17.68	4	17.73	17.65	3	36,928	0.01%
2022/01/03	15	17.95	6	17.85	17.75	9	36,955	0.02%
2021/12/30	16.5	18.13	6	18.18	18.10	10.5	36,797	0.03%
2021/12/29	1	17.75	15	17.75	17.80	-14	36,356	-0.04%
2021/12/28	21	18.00	3	17.87	17.80	18	36,662	0.05%
2021/12/27	54	18.03	111	17.98	17.90	-57	36,600	-0.16%	大賣/
2021/12/24	0	0.00	19	17.07	17.15	-19	35,416	-0.05%
2021/12/23	3	17.08	5	17.10	17.15	-2	35,575	-0.01%
2021/12/22	20	17.26	32	17.30	17.25	-12	35,642	-0.03%
2021/12/21	1	17.25	1	16.90	17.15	0	35,657	0.00%
2021/12/20	25	17.06	13	17.16	17.15	12	35,737	0.03%
2021/12/17	10	16.80	203	16.94	16.90	-193	35,475	-0.54%	大賣/鉅額交易
2021/12/16	4	16.53	3.1	16.60	16.50	0.9	34,856	0.00%
2021/12/15	4	16.24	10	16.27	16.35	-6	34,964	-0.02%
2021/12/14	5	15.96	17	16.00	15.80	-12	34,836	-0.03%
2021/12/13	0	0.00	40	16.15	16.10	-40	34,785	-0.11%
2021/12/10	24	16.28	5	16.18	16.15	19	34,865	0.05%
2021/12/09	19	16.61	28	16.78	16.45	-9	34,599	-0.03%
2021/12/08	0	0.00	8	16.46	16.40	-8	33,827	-0.02%
2021/12/07	3	16.35	28	16.31	16.35	-25	33,695	-0.07%
2021/12/06	4	15.80	10	15.90	15.80	-6	33,028	-0.02%
2021/12/03	1	15.75	10	15.70	15.75	-9	33,168	-0.03%
2021/12/02	0	0.00	1	15.60	15.55	-1	33,516	0.00%
2021/12/01	0	0.00	5	15.70	15.65	-5	34,562	-0.01%
2021/11/30	30	15.47	0	0.00	15.35	30	34,801	0.09%
2021/11/29	16	15.38	6	15.05	15.30	10	34,841	0.03%
2021/11/26	33	15.58	25	15.42	15.35	8	35,024	0.02%
2021/11/24	0	0.00	12	16.05	16.15	-12	35,096	-0.03%
2021/11/23	9	16.09	56	16.10	16.10	-47	35,572	-0.13%
2021/11/22	10	16.28	10	16.50	16.20	0	35,557	0.00%
2021/11/19	113	16.35	5	16.47	16.25	108	35,949	0.30%	大買/鉅額交易
2021/11/18	34	16.01	40.9	15.94	15.95	-6.9	35,535	-0.02%
2021/11/17	0	0.00	10.6	15.14	15.15	-10.6	33,954	-0.03%
2021/11/16	0.3	15.00	0	0.00	14.80	0.3	34,161	0.00%
2021/11/15	14	15.20	25	15.29	15.15	-11	34,204	-0.03%
2021/11/12	9	14.72	7	14.80	15.15	2	34,360	0.01%
2021/11/11	8	14.71	10	14.75	14.65	-2	34,336	-0.01%
2021/11/10	4.5	14.94	4	14.85	14.85	0.5	34,415	0.00%
2021/11/09	7.2	15.20	24	15.25	15.10	-16.8	34,858	-0.05%
2021/11/08	28	15.40	2	15.45	15.45	26	34,649	0.08%
2021/11/05	39	15.33	55	15.29	15.30	-16	34,789	-0.05%
2021/11/04	4	14.49	2	14.48	14.45	2	33,372	0.01%
2021/11/03	5	14.48	11	14.54	14.50	-6	35,004	-0.02%
2021/11/02	5	14.15	4	14.38	14.10	1	35,159	0.00%
2021/11/01	3	14.03	7	14.16	14.05	-4	37,604	-0.01%
2021/10/29	70	14.12	53	14.25	14.10	17	41,173	0.04%
2021/10/28	51	14.45	35	14.28	14.00	16	41,266	0.04%
2021/10/27	2	13.70	2	13.75	13.70	0	39,546	0.00%
2021/10/26	5	13.60	6	13.60	13.55	-1	40,008	0.00%
2021/10/25	2	13.70	3	13.68	13.65	-1	40,438	0.00%
2021/10/22	10	13.35	16	13.38	13.40	-6	41,792	-0.01%
2021/10/21	1	13.40	9	13.75	13.80	-8	42,031	-0.02%
2021/10/20	2	13.55	5	13.65	13.65	-3	42,833	-0.01%
2021/10/19	2	13.95	9.6	13.90	13.85	-7.6	43,495	-0.02%
2021/10/18	2	13.55	1	13.70	13.40	1	44,455	0.00%
2021/10/15	9	13.74	0	0.00	13.65	9	45,881	0.02%
2021/10/14	23	13.80	25	13.67	13.65	-2	46,426	0.00%
2021/10/13	43	14.00	24	13.70	13.65	19	46,879	0.04%
2021/10/12	40	14.04	4	14.09	13.90	36	47,690	0.08%
2021/10/08	0	0.00	1	15.25	14.70	-1	48,467	0.00%
2021/10/07	1	14.80	0	0.00	14.75	1	50,686	0.00%
2021/10/06	30	14.58	10	14.70	14.50	20	52,061	0.04%
2021/10/05	15	14.22	12.5	14.24	14.70	2.5	53,002	0.00%
2021/10/04	11	14.05	14	14.24	14.00	-3	55,702	-0.01%
2021/10/01	12	15.15	14	15.19	14.70	-2	63,252	0.00%
2021/09/29	2	15.40	12	15.25	15.30	-10	64,336	-0.02%
2021/09/28	53	15.50	0	0.00	15.45	53	65,706	0.08%
2021/09/27	66	15.78	34	15.71	15.95	32	69,028	0.05%
2021/09/24	4	15.44	3	15.60	15.55	1	69,663	0.00%
2021/09/23	5	14.98	1	15.15	15.25	4	70,495	0.01%
2021/09/17	0	0.00	36	15.20	15.35	-36	73,524	-0.05%
2021/09/16	28	15.22	8	15.19	15.15	20	75,175	0.03%
2021/09/15	0	0.00	12	15.53	15.35	-12	76,813	-0.02%
2021/09/14	1	15.70	2	15.55	15.45	-1	79,008	0.00%
2021/09/13	26	15.45	28	15.60	15.70	-2	81,024	0.00%
2021/09/10	5	15.70	5	15.69	15.70	0	83,880	0.00%
2021/09/09	23	15.36	28	15.40	15.40	-5	89,987	-0.01%
2021/09/08	3	15.35	5	15.25	15.30	-2	93,439	0.00%
2021/09/07	8	15.62	15	15.53	15.75	-7	96,669	-0.01%
2021/09/06	16	15.46	28	15.41	15.30	-12	97,950	-0.01%
2021/09/03	2	16.03	0.6	15.80	15.75	1.4	99,545	0.00%
2021/09/02	36	16.13	3	16.00	16.00	33	101,778	0.03%
2021/09/01	1	16.40	10	16.46	16.40	-9	104,264	-0.01%
2021/08/31	7	16.01	25	16.12	16.10	-18	106,530	-0.02%
2021/08/30	5	16.43	9	16.40	16.40	-4	112,518	0.00%
2021/08/27	17	16.87	6	16.81	16.65	11	116,763	0.01%
2021/08/26	2.2	16.60	2	16.50	16.50	0.2	121,604	0.00%
2021/08/25	29	16.68	25	16.54	16.50	4	126,585	0.00%
2021/08/24	23	16.36	13	16.23	16.20	10	134,023	0.01%
2021/08/23	6	16.99	6	17.09	17.15	0	139,189	0.00%
2021/08/20	10	17.45	63	17.57	17.35	-53	142,840	-0.04%
2021/08/19	28.5	18.12	2	18.05	18.00	26.5	144,936	0.02%
2021/08/18	5	18.30	8	18.64	18.75	-3	147,518	0.00%
2021/08/17	7	18.56	5.1	18.44	18.20	1.9	152,240	0.00%
2021/08/16	4	18.08	8	18.05	18.20	-4	156,138	0.00%
2021/08/13	85	18.90	8	18.93	18.60	77	159,363	0.05%
2021/08/12	1	19.20	3	19.25	19.10	-2	163,069	0.00%
2021/08/11	27	19.33	14	19.43	19.10	13	166,411	0.01%
2021/08/10	38	19.33	4	19.41	19.15	34	166,244	0.02%
2021/08/09	66.3	19.96	36	19.73	19.65	30.3	169,040	0.02%
2021/08/06	27	20.52	27	20.53	20.65	0	168,295	0.00%
2021/08/05	91	21.15	60.1	20.88	20.75	30.9	169,316	0.02%
2021/08/04	35	21.01	111	21.07	21.55	-76	167,750	-0.05%	大賣/
2021/08/03	14	19.74	14	19.85	19.60	0	165,072	0.00%
2021/08/02	2	19.45	6	19.50	19.50	-4	165,346	0.00%
2021/07/30	59	19.15	16	19.05	18.95	43	166,213	0.03%
2021/07/29	4	19.21	10	19.10	19.20	-6	167,520	0.00%
2021/07/28	26	18.97	12	19.22	19.10	14	168,461	0.01%
2021/07/27	21	19.83	13	19.62	19.50	8	167,817	0.00%
2021/07/26	41	20.21	54	20.41	20.15	-13	168,991	-0.01%
2021/07/23	2	19.58	12.5	19.85	19.90	-10.5	174,829	-0.01%
2021/07/22	11	19.53	11	19.70	19.25	0	181,060	0.00%
2021/07/21	49	19.18	157	19.57	18.90	-108	185,351	-0.06%	大賣/鉅額交易
2021/07/20	33	20.02	19	20.01	19.95	14	188,577	0.01%
2021/07/19	20	20.21	13	20.34	20.35	7	195,515	0.00%
2021/07/16	37	20.84	6	20.78	20.70	31	204,728	0.02%
2021/07/15	64.5	20.94	24	21.07	21.10	40.5	207,969	0.02%
2021/07/14	81	21.54	7	21.01	20.85	74	209,517	0.04%
2021/07/13	8	22.38	52.6	22.33	22.30	-44.6	210,191	-0.02%
2021/07/12	71	22.17	36	22.20	22.15	35	210,295	0.02%
2021/07/09	100.1	22.60	47	22.67	22.40	53.1	211,543	0.03%
2021/07/08	164	23.10	252.8	23.65	22.95	-88.8	213,078	-0.04%	大買/大賣/
2021/07/07	61	22.20	34	22.11	21.90	27	211,524	0.01%
2021/07/06	30	22.44	9	22.29	22.15	21	213,873	0.01%
2021/07/05	66	22.63	64	22.69	22.65	2	216,773	0.00%
2021/07/02	20	22.74	104	22.80	22.80	-84	217,536	-0.04%	大賣/
2021/07/01	28	22.04	32	22.16	21.90	-4	217,824	0.00%
2021/06/30	48	22.07	8	22.08	22.10	40	219,200	0.02%
2021/06/29	89	22.30	19	22.11	22.00	70	220,106	0.03%
2021/06/28	50	22.81	55	22.87	23.00	-5	220,859	0.00%
2021/06/25	14	22.55	42	22.86	22.45	-28	226,567	-0.01%
2021/06/24	80	22.75	59	22.67	22.50	21	229,600	0.01%
2021/06/23	12.3	22.40	51	22.71	22.75	-38.7	230,016	-0.02%
2021/06/22	146	22.79	100	22.72	22.05	46	229,370	0.02%	大買/
2021/06/21	154	22.44	203	22.58	22.40	-49	229,444	-0.02%	大買/大賣/
2021/06/18	150	22.80	211.4	22.76	22.30	-61.4	228,884	-0.03%	大買/大賣/
2021/06/17	59	21.50	101	22.04	22.15	-42	224,245	-0.02%	大賣/
2021/06/16	154.9	20.75	404.4	20.86	20.15	-249.5	221,465	-0.11%	大買/大賣/鉅額交易
2021/06/15	124.4	22.08	60	22.05	21.90	64.4	218,620	0.03%	大買/
2021/06/11	142	22.42	69	22.43	22.75	73	216,927	0.03%	大買/
2021/06/10	69.5	21.87	35.1	21.87	21.85	34.4	214,422	0.02%
2021/06/09	233.1	23.41	142	22.88	22.40	91.1	211,901	0.04%	大買/大賣/
2021/06/08	197	23.72	89	23.79	23.50	108	209,416	0.05%	大買/鉅額交易
2021/06/07	289	24.99	176	24.74	24.20	113	207,357	0.05%	大買/大賣/鉅額交易
2021/06/04	110	24.66	338	24.70	24.60	-228	201,513	-0.11%	大買/大賣/鉅額交易
2021/06/03	181.8	24.29	121.7	24.32	24.30	60.1	197,393	0.03%	大買/大賣/
2021/06/02	278.5	23.84	115	24.51	23.90	163.5	192,372	0.08%	大買/大賣/鉅額交易
2021/06/01	320	24.42	120	24.37	24.05	200	187,830	0.11%	大買/大賣/鉅額交易
2021/05/31	65	22.74	175.3	22.88	23.40	-110.3	180,490	-0.06%	大賣/鉅額交易
2021/05/28	91	21.17	89	21.22	21.30	2	175,194	0.00%
2021/05/27	44.5	20.29	23	20.45	20.20	21.5	172,741	0.01%
2021/05/26	75	20.53	89	20.46	20.20	-14	171,745	-0.01%
2021/05/25	131.1	20.64	201	20.74	20.80	-69.9	172,667	-0.04%	大買/大賣/
2021/05/24	93	19.17	130	19.23	19.70	-37	171,172	-0.02%	大賣/
2021/05/21	137.3	19.30	60	19.56	19.20	77.3	168,330	0.05%	大買/
2021/05/20	127	19.18	60	19.56	18.80	67	166,761	0.04%	大買/
2021/05/19	41.1	18.95	39.1	19.12	19.65	2	164,667	0.00%
2021/05/18	31	17.30	16	17.65	17.90	15	162,294	0.01%
2021/05/17	47	16.97	74	17.30	16.30	-27	163,142	-0.02%
2021/05/14	25	18.21	46	18.54	17.95	-21	160,995	-0.01%
2021/05/13	79	17.52	27	17.89	17.75	52	163,731	0.03%
2021/05/12	22	18.83	17	19.14	18.60	5	166,531	0.00%
2021/05/11	35.3	20.79	154	20.71	20.65	-118.7	166,352	-0.07%	大賣/鉅額交易
2021/05/10	17.1	22.99	13.3	22.88	22.90	3.8	166,427	0.00%
2021/05/07	30	22.24	29	22.41	23.40	1	166,980	0.00%
2021/05/06	62.1	21.81	45	21.68	21.30	17.1	166,794	0.01%
2021/05/05	53.8	23.86	76	23.54	23.50	-22.2	166,123	-0.01%
2021/05/04	29.1	23.98	122	24.21	23.65	-92.9	166,468	-0.06%	大賣/
2021/05/03	71.1	26.57	42	26.70	26.25	29.1	166,838	0.02%
2021/04/29	243.2	29.44	128	28.99	29.15	115.2	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	124.1	27.72	183	28.10	28.85	-58.9	160,333	-0.04%	大買/大賣/
2021/04/27	287.5	25.52	315.1	25.89	26.25	-27.6	154,945	-0.02%	大買/大賣/
2021/04/26	180.2	24.20	132	24.32	24.20	48.2	150,596	0.03%	大買/大賣/
2021/04/23	129	22.75	151.2	22.85	23.95	-22.2	146,878	-0.02%	大買/大賣/
2021/04/22	415.8	22.52	153.3	22.71	22.50	262.5	140,627	0.19%	大買/大賣/鉅額交易
2021/04/21	48	20.47	166	20.62	21.15	-118	131,819	-0.09%	大賣/鉅額交易
2021/04/20	22	19.01	79	19.01	19.25	-57	130,292	-0.04%
2021/04/19	265.2	18.77	346	18.85	18.90	-80.8	129,559	-0.06%	大買/大賣/
2021/04/16	39	18.26	3	18.30	18.60	36	127,514	0.03%
2021/04/15	21.5	18.44	17	18.37	18.20	4.5	126,478	0.00%
2021/04/14	124	17.97	84.6	18.11	18.30	39.4	124,728	0.03%	大買/
2021/04/13	170	18.99	79.2	18.96	18.55	90.8	121,260	0.07%	大買/
2021/04/12	5	18.21	36	18.56	18.85	-31	115,421	-0.03%
2021/04/09	92	17.00	61.8	17.15	17.15	30.2	112,717	0.03%
2021/04/08	77	16.49	11	16.47	16.50	66	110,854	0.06%
2021/04/07	58	15.97	25.3	16.08	16.40	32.7	109,735	0.03%
2021/04/06	85.2	15.73	78	15.78	15.65	7.2	108,193	0.01%
2021/04/01	54	15.52	56	15.55	15.70	-2	107,678	0.00%
2021/03/31	104	15.67	187	15.46	15.40	-83	106,907	-0.08%	大買/大賣/
2021/03/30	225.1	15.41	179.8	15.49	15.65	45.3	105,416	0.04%	大買/大賣/
2021/03/29	24	14.84	165.3	14.65	15.15	-141.3	98,553	-0.14%	大賣/鉅額交易
2021/03/26	7	13.85	59	13.82	13.80	-52	95,196	-0.05%
2021/03/25	68	13.68	34	13.66	13.45	34	94,588	0.04%
2021/03/24	36	13.57	28	13.56	13.65	8	93,874	0.01%
2021/03/23	24	13.42	51	13.59	13.20	-27	92,716	-0.03%
2021/03/22	18	13.11	96	13.02	13.25	-78	91,335	-0.09%
2021/03/19	11	12.62	11	12.66	12.70	0	91,556	0.00%
2021/03/18	1	12.85	8	12.94	12.85	-7	94,542	-0.01%
2021/03/17	10	12.75	5	12.75	12.75	5	96,454	0.01%
2021/03/16	4.2	12.84	3	12.80	12.70	1.2	99,621	0.00%
2021/03/15	40	12.70	0	0.00	12.65	40	102,359	0.04%
2021/03/12	12	12.86	1	12.80	12.80	11	104,727	0.01%
2021/03/11	4	12.94	23	12.90	12.85	-19	111,263	-0.02%
2021/03/10	6	12.69	6	12.68	12.60	0	117,133	0.00%
2021/03/09	0	0.00	15	12.23	12.35	-15	119,843	-0.01%
2021/03/08	37	12.36	0	0.00	12.20	37	123,503	0.03%
2021/03/05	12	12.28	1	12.30	12.25	11	128,008	0.01%
2021/03/04	23	12.63	1	12.65	12.60	22	129,789	0.02%
2021/03/03	17	12.53	26	12.53	12.90	-9	129,956	-0.01%
2021/03/02	23	12.88	7	13.10	12.65	16	129,753	0.01%
2021/02/26	76	13.25	43	13.34	13.20	33	129,022	0.03%
2021/02/25	65.2	13.83	56	13.98	13.70	9.2	127,918	0.01%
2021/02/24	92	13.62	17	13.62	13.40	75	124,477	0.06%
2021/02/23	12	13.32	5.1	13.30	13.40	6.9	121,039	0.01%
2021/02/22	13	13.24	61	13.21	13.25	-48	120,120	-0.04%
2021/02/19	34	13.09	44	13.07	13.00	-10	118,117	-0.01%
2021/02/18	8	12.68	0.5	12.70	12.75	7.5	116,023	0.01%
2021/02/17	19	12.80	0	0.00	12.75	19	115,120	0.02%
2021/02/05	13	12.88	16.5	13.00	12.85	-3.5	114,076	0.00%
2021/02/04	36	13.12	43	13.32	13.00	-7	113,295	-0.01%
2021/02/03	19	13.02	97	12.95	13.05	-78	110,178	-0.07%
2021/02/02	41	12.47	44	12.40	12.40	-3	106,475	0.00%
2021/02/01	11	12.25	47	12.35	12.30	-36	105,949	-0.03%
2021/01/29	6	12.14	7	12.12	12.10	-1	107,088	0.00%
2021/01/28	14	11.85	13	11.80	11.85	1	106,842	0.00%
2021/01/27	49	12.23	10	12.15	12.10	39	107,419	0.04%
2021/01/26	28	12.69	13	12.82	12.45	15	107,066	0.01%
2021/01/25	7	12.59	54.4	12.52	12.60	-47.4	105,774	-0.04%
2021/01/22	12.5	12.33	33	12.27	12.40	-20.5	105,871	-0.02%
2021/01/21	8	12.18	15	12.18	12.20	-7	107,119	-0.01%
2021/01/20	47	12.20	44	12.54	11.95	3	107,216	0.00%
2021/01/19	0	0.00	21	12.37	12.40	-21	108,780	-0.02%
2021/01/18	23	12.07	0	0.00	12.10	23	112,161	0.02%
2021/01/15	13	12.49	46	12.49	12.35	-33	111,455	-0.03%
2021/01/14	7	12.69	11	12.71	12.70	-4	110,046	0.00%
2021/01/13	25	12.74	18	12.79	12.60	7	109,478	0.01%
2021/01/12	9	12.30	69	12.39	12.10	-60	106,865	-0.06%
2021/01/11	21	12.42	28	12.33	12.35	-7	105,194	-0.01%
2021/01/08	1	11.95	9	11.80	11.95	-8	104,587	-0.01%
2021/01/07	47	12.12	5.6	12.22	12.05	41.4	104,360	0.04%
2021/01/06	6	11.96	13	11.87	11.80	-7	104,398	-0.01%
2021/01/05	12	12.10	27	12.00	12.15	-15	103,615	-0.01%
2021/01/04	2	12.30	51	12.33	12.35	-49	103,539	-0.05%
2020/12/31	8	12.23	45	12.46	12.30	-37	103,244	-0.04%
2020/12/30	6	12.79	45.6	12.88	12.80	-39.6	102,074	-0.04%
2020/12/29	118	13.40	27	13.31	13.25	91	101,536	0.09%	大買/
2020/12/28	26	13.08	16	13.07	13.15	10	100,354	0.01%
2020/12/25	24	12.87	1.4	12.90	12.80	22.6	98,475	0.02%
2020/12/24	7	12.63	20	12.63	12.60	-13	97,383	-0.01%
2020/12/23	26	12.36	7	12.36	12.35	19	96,554	0.02%
2020/12/22	46	12.75	82.1	12.63	12.35	-36.1	96,480	-0.04%
2020/12/21	14	12.43	8	12.51	12.55	6	95,975	0.01%
2020/12/18	4	12.83	63	12.70	12.60	-59	94,785	-0.06%
2020/12/17	10	12.85	0	0.00	12.95	10	94,170	0.01%
2020/12/16	7	12.76	18	12.84	12.85	-11	93,799	-0.01%
2020/12/15	23	13.22	21	12.92	12.65	2	92,965	0.00%
2020/12/14	20	13.27	132.3	13.50	13.20	-112.3	91,334	-0.12%	大賣/鉅額交易
2020/12/11	131	13.36	12	13.22	12.95	119	88,457	0.13%	大買/鉅額交易
2020/12/10	55	13.33	8.3	13.41	13.25	46.7	86,829	0.05%
2020/12/09	18	12.91	65.7	13.05	13.20	-47.7	84,724	-0.06%
2020/12/08	71	12.92	441	12.92	12.80	-370	87,771	-0.42%	大賣/鉅額交易
2020/12/07	538	12.98	112.1	12.88	12.60	425.9	89,206	0.48%	大買/大賣/鉅額交易
2020/12/04	155	12.08	125.2	12.17	12.50	29.8	83,370	0.04%	大買/大賣/
2020/12/03	70	11.59	395	11.53	11.45	-325	77,395	-0.42%	大賣/鉅額交易
2020/12/02	118	11.35	92.1	11.39	11.50	25.9	75,026	0.03%	大買/
2020/12/01	44	10.38	81.4	10.63	10.80	-37.4	73,886	-0.05%
2020/11/30	255	10.00	30.1	10.00	10.05	224.9	72,835	0.31%	大買/鉅額交易
2020/11/27	84	9.81	100	9.86	9.83	-16	70,966	-0.02%
2020/11/26	18	9.71	12.5	9.73	9.74	5.5	70,438	0.01%
2020/11/25	30	9.74	27.3	9.68	9.63	2.7	70,341	0.00%
2020/11/24	81	9.55	4	9.54	9.54	77	70,215	0.11%
2020/11/23	0	0.00	92	9.60	9.47	-92	72,278	-0.13%
2020/11/20	20	9.40	5	9.38	9.38	15	72,252	0.02%
2020/11/19	54	9.49	16	9.48	9.50	38	73,259	0.05%
2020/11/18	53	9.39	3	9.37	9.36	50	73,179	0.07%
2020/11/17	10	9.31	33	9.28	9.30	-23	73,967	-0.03%
2020/11/16	3	9.46	2.7	9.47	9.38	0.3	75,325	0.00%
2020/11/13	0	0.00	5	9.38	9.37	-5	76,720	-0.01%
2020/11/12	11	9.25	5	9.29	9.22	6	77,574	0.01%
2020/11/11	51	9.40	91	9.33	9.36	-40	78,530	-0.05%
2020/11/10	11	9.51	22	9.57	9.52	-11	80,040	-0.01%
2020/11/09	120	9.60	12	9.60	9.59	108	79,424	0.14%	大買/鉅額交易
2020/11/06	31.5	9.68	16	9.69	9.52	15.5	79,035	0.02%
2020/11/05	3	9.54	4	9.60	9.60	-1	77,032	0.00%
2020/11/04	21	9.52	53	9.54	9.49	-32	76,316	-0.04%
2020/11/03	5	9.35	20.1	9.37	9.40	-15.1	75,541	-0.02%
2020/11/02	7	9.19	22	9.17	9.22	-15	76,211	-0.02%
2020/10/30	16	9.27	4	9.45	9.15	12	78,505	0.02%
2020/10/29	36	9.30	52	9.24	9.51	-16	79,248	-0.02%
2020/10/28	57	9.65	52	9.47	9.40	5	77,512	0.01%
2020/10/27	266	9.74	194	9.73	9.65	72	76,397	0.09%	大買/大賣/
2020/10/26	113	9.82	342.2	9.68	10.15	-229.2	73,390	-0.31%	大買/大賣/鉅額交易
2020/10/23	106	9.22	29.1	9.22	9.28	77	68,808	0.11%	大買/
2020/10/21	20	9.15	14	9.23	9.10	6	69,125	0.01%
2020/10/20	7	9.09	11	9.05	9.07	-4	69,427	-0.01%
2020/10/19	0	0.00	8	9.10	9.09	-8	71,893	-0.01%
2020/10/16	8	9.07	110	9.11	8.98	-102	73,994	-0.14%	大賣/鉅額交易
2020/10/15	2	9.15	7	9.10	9.11	-5	74,709	-0.01%
2020/10/14	18	9.14	29	9.18	9.11	-11	74,511	-0.01%
2020/10/13	19	9.10	1	9.12	9.10	18	73,837	0.02%
2020/10/12	7	9.11	6	8.99	9.01	1	73,373	0.00%
2020/10/08	1	9.04	5	9.00	9.00	-4	72,880	-0.01%
2020/10/07	56	9.00	9	9.06	9.02	47	72,659	0.06%
2020/10/06	6	8.95	22	8.93	9.02	-16	72,111	-0.02%
2020/10/05	18	8.86	37	8.87	8.75	-19	71,536	-0.03%
2020/09/30	9	8.48	1	8.41	8.48	8	70,465	0.01%
2020/09/29	1	8.23	0	0.00	8.27	1	70,393	0.00%
2020/09/28	3	8.23	0.3	8.21	8.22	2.7	70,370	0.00%
2020/09/25	8	8.25	24	8.30	8.13	-16	70,769	-0.02%
2020/09/24	37	8.54	3	8.43	8.40	34	70,084	0.05%
2020/09/23	6	8.91	5	9.10	8.90	1	69,144	0.00%
2020/09/22	5	8.89	8	9.00	9.01	-3	68,795	0.00%
2020/09/21	114	9.17	21	9.17	9.02	93	68,398	0.14%	大買/
2020/09/18	1	9.03	1.2	9.03	9.04	-0.2	67,737	0.00%
2020/09/17	16	8.99	30	9.04	9.04	-14	67,579	-0.02%
2020/09/16	18	8.93	20	9.00	8.89	-2	67,249	0.00%
2020/09/15	11	9.18	3	9.25	9.05	8	66,450	0.01%
2020/09/14	24	9.19	16	9.31	9.16	8	65,823	0.01%
2020/09/11	158	9.72	36	9.73	9.37	122	64,872	0.19%	大買/鉅額交易
2020/09/10	2	9.56	45.8	9.61	9.69	-43.8	59,009	-0.07%
2020/09/09	2	8.75	10	8.79	8.81	-8	55,050	-0.01%
2020/09/08	30	8.74	35	8.75	8.73	-5	54,109	-0.01%
2020/09/07	1	8.68	5	8.63	8.62	-4	53,593	-0.01%
2020/09/04	19	8.75	5	8.74	8.75	14	53,054	0.03%
2020/09/03	28	8.77	31.1	8.61	8.95	-3.1	50,714	-0.01%
2020/09/02	15	8.28	13	8.25	8.26	2	47,165	0.00%
2020/09/01	0	0.00	36	8.13	8.22	-36	47,060	-0.08%
2020/08/31	3	8.13	13	8.10	8.04	-10	46,996	-0.02%
2020/08/28	0	0.00	4.6	8.08	8.06	-4.6	46,982	-0.01%
2020/08/27	100	8.05	74	8.12	8.20	26	47,495	0.05%
2020/08/26	11	7.95	10	7.95	7.95	1	44,841	0.00%
2020/08/25	30	7.92	20	8.11	7.92	10	44,419	0.02%
2020/08/24	5	7.94	0	0.00	7.83	5	43,148	0.01%
2020/08/21	47	7.93	21	7.87	7.86	26	42,790	0.06%
2020/08/20	56	7.99	18	7.89	7.89	38	41,796	0.09%
2020/08/19	25	8.45	1	8.32	8.43	24	40,109	0.06%
2020/08/18	19	8.40	10.6	8.23	8.20	8.4	38,429	0.02%
2020/08/17	44	8.17	37	8.23	8.20	7	37,205	0.02%
2020/08/14	0	0.00	149	8.09	8.30	-149	35,660	-0.42%	大賣/鉅額交易
2020/08/13	10	7.69	0	0.00	7.65	10	33,352	0.03%
2020/08/12	47	7.71	0	0.00	7.70	47	33,278	0.14%
2020/08/11	17	7.69	2	7.71	7.66	15	33,033	0.05%
2020/08/10	11	7.73	0	0.00	7.71	11	32,763	0.03%
2020/08/07	21	7.80	1	7.85	7.72	20	32,445	0.06%
2020/08/06	11	8.08	20	8.09	8.00	-9	31,654	-0.03%
2020/08/05	41	7.98	20	7.91	8.01	21	30,288	0.07%
2020/08/04	3	7.55	24	7.63	7.67	-21	27,915	-0.08%
2020/08/03	0.5	6.94	0	0.00	6.98	0.5	25,929	0.00%
2020/07/31	1	6.92	15	7.05	6.92	-14	25,913	-0.05%
2020/07/30	15	7.06	7	6.82	7.03	8	25,525	0.03%
2020/07/29	5	6.82	10.8	6.80	6.77	-5.8	25,209	-0.02%
2020/07/28	3	6.86	0	0.00	6.76	3	25,165	0.01%
2020/07/27	2	7.05	0	0.00	7.00	2	24,787	0.01%
2020/07/24	20	7.23	37	7.38	7.17	-17	24,487	-0.07%
2020/07/23	49	7.83	23	7.72	7.62	26	23,626	0.11%
2020/07/22	3	7.48	112.3	7.53	7.70	-109.3	21,353	-0.51%	大賣/鉅額交易
2020/07/21	14	7.00	66	6.99	7.00	-52	19,001	-0.27%
2020/07/13	0	0.00	10	6.60	6.62	-10	20,849	-0.05%
2020/07/09	2	6.70	5.6	6.67	6.67	-3.6	20,946	-0.02%
2020/07/08	1	6.70	9	6.67	6.73	-8	21,034	-0.04%
2020/07/07	20	6.68	5	6.66	6.66	15	21,059	0.07%
2020/07/06	1	6.71	14	6.70	6.68	-13	21,020	-0.06%
2020/07/03	0	0.00	16	6.49	6.49	-16	20,533	-0.08%
2020/07/01	3	6.48	0	0.00	6.48	3	21,032	0.01%
2020/06/29	10	6.55	0	0.00	6.55	10	21,766	0.05%
2020/06/24	17	6.62	3	6.71	6.61	14	21,797	0.06%
2020/06/23	4	6.63	6	6.61	6.61	-2	21,947	-0.01%
2020/06/22	16	6.58	2	6.60	6.52	14	21,870	0.06%
2020/06/18	2	6.63	16	6.63	6.61	-14	21,905	-0.06%
2020/06/17	0	0.00	28	6.47	6.50	-28	21,679	-0.13%
2020/06/16	0	0.00	4	6.40	6.39	-4	21,828	-0.02%
2020/06/15	12	6.34	0	0.00	6.25	12	22,250	0.05%
2020/06/12	5	6.29	0	0.00	6.33	5	22,344	0.02%
2020/06/11	0	6.39	7	6.67	6.41	-7	22,477	-0.03%
2020/06/10	5	6.62	3	6.65	6.60	2	22,375	0.01%
2020/06/09	8	6.58	12	6.55	6.50	-4	22,356	-0.02%
2020/06/08	15	6.57	12	6.56	6.51	3	22,518	0.01%
2020/06/05	4	6.42	2	6.39	6.44	2	22,099	0.01%
2020/06/04	14	6.32	32	6.43	6.29	-18	21,715	-0.08%
2020/06/03	21	6.35	48	6.40	6.44	-27	21,271	-0.13%
2020/06/02	10	6.07	0	0.00	6.05	10	19,999	0.05%
2020/06/01	10	6.02	5	6.02	6.00	5	20,022	0.02%
2020/05/28	0	5.94	0	0.00	5.94	0	20,476	0.00%
2020/05/27	0	0.00	5	6.00	5.98	-5	20,655	-0.02%
2020/05/26	38	5.95	0	0.00	5.95	38	20,958	0.18%
2020/05/21	3	6.03	0	0.00	6.01	3	21,345	0.01%
2020/05/20	15	6.10	15	6.06	6.00	0	21,384	0.00%
2020/05/19	10	6.07	20	6.02	6.02	-10	21,398	-0.05%
2020/05/18	1	5.94	0	0.00	5.93	1	21,415	0.00%
2020/05/15	6	6.00	0	0.00	6.00	6	21,490	0.03%
2020/05/14	27	6.06	0	0.00	6.02	27	21,669	0.12%
2020/05/13	31	6.16	0	0.00	6.17	31	21,788	0.14%
2020/05/12	10	6.28	0	0.00	6.24	10	21,921	0.05%
2020/05/11	1	6.30	29	6.37	6.30	-28	21,887	-0.13%
2020/05/08	10	6.31	13	6.30	6.29	-3	21,617	-0.01%
2020/05/07	1	6.20	0	0.00	6.28	1	21,867	0.00%
2020/05/06	0	0.00	5	6.16	6.17	-5	21,963	-0.02%
2020/05/05	3	6.20	0	0.00	6.21	3	22,112	0.01%
2020/05/04	26	6.13	0	0.00	6.19	26	22,477	0.12%
2020/04/30	0	0.00	1	6.33	6.32	-1	22,841	0.00%
2020/04/29	2	6.30	1	6.31	6.26	1	23,607	0.00%
2020/04/27	10	6.16	21	6.25	6.24	-11	25,148	-0.04%
2020/04/23	1	6.19	6	6.12	6.09	-5	27,048	-0.02%
2020/04/22	2	5.98	10	6.08	6.08	-8	27,149	-0.03%
2020/04/21	8	6.10	0	0.00	6.02	8	27,247	0.03%
2020/04/20	11	6.13	0	0.00	6.13	11	27,460	0.04%
2020/04/17	7	6.38	2	6.55	6.20	5	28,226	0.02%
2020/04/16	0	0.00	5	6.20	6.21	-5	25,867	-0.02%
2020/04/15	15	6.28	6	6.25	6.28	9	25,942	0.03%
2020/04/14	12	6.08	0	0.00	6.12	12	26,088	0.05%
2020/04/13	10	6.01	0	0.00	5.98	10	26,223	0.04%
2020/04/10	20	5.90	0	0.00	5.92	20	26,495	0.08%
2020/04/09	0	0.00	12	5.85	5.81	-12	26,787	-0.04%
2020/04/08	0	0.00	1	5.72	5.80	-1	26,770	0.00%
2020/04/07	2	5.66	0	0.00	5.67	2	26,755	0.01%
2020/04/06	11	5.67	0	0.00	5.64	11	26,630	0.04%
2020/04/01	0	0.00	5	5.69	5.68	-5	26,499	-0.02%
2020/03/30	0	0.00	1	5.15	5.23	-1	26,992	0.00%
2020/03/27	0	0.00	64	5.34	5.31	-64	27,042	-0.24%
2020/03/26	0	0.00	2	5.18	5.26	-2	27,026	-0.01%
2020/03/25	3	5.23	0	0.00	5.25	3	27,403	0.01%
2020/03/23	1	4.91	0	0.00	4.86	1	28,658	0.00%
2020/03/20	9	5.07	12	5.10	5.10	-3	29,560	-0.01%
2020/03/19	14	4.80	10	4.67	4.66	4	30,898	0.01%
2020/03/17	1	5.43	5	5.43	5.29	-4	32,560	-0.01%
2020/03/16	7	5.60	5	5.55	5.49	2	33,784	0.01%
2020/03/13	13	5.50	24	5.60	5.86	-11	36,065	-0.03%
2020/03/12	3	6.08	5	6.14	6.06	-2	37,130	-0.01%
2020/03/10	0	0.00	43	6.62	6.88	-43	36,595	-0.12%
2020/03/09	0	0.00	10	6.92	6.75	-10	36,532	-0.03%
2020/03/06	0	0.00	8	7.00	6.98	-8	36,555	-0.02%
2020/03/05	0	0.00	12	7.08	7.05	-12	37,061	-0.03%
2020/03/03	8	6.94	10	6.88	6.94	-2	37,815	-0.01%
2020/03/02	9	6.57	5	6.67	6.72	4	38,050	0.01%
2020/02/27	4	6.60	11	6.66	6.59	-7	37,861	-0.02%
2020/02/26	5	6.88	70	6.88	6.88	-65	37,698	-0.17%
2020/02/24	2	7.02	0	0.00	7.02	2	37,438	0.01%
2020/02/21	5	7.10	0	0.00	7.10	5	37,189	0.01%
2020/02/20	10	7.18	0	0.00	7.15	10	37,152	0.03%
2020/02/18	10	7.18	3	7.23	7.15	7	37,130	0.02%
2020/02/17	13	7.04	3	7.07	7.05	10	37,072	0.03%
2020/02/14	5	7.22	0	0.00	7.20	5	36,933	0.01%
2020/02/13	12	7.39	0	0.00	7.31	12	36,743	0.03%
2020/02/11	10	7.50	10	7.52	7.48	0	36,739	0.00%
2020/02/10	0	0.00	12.3	7.52	7.50	-12.3	36,769	-0.03%
2020/02/07	1	7.51	0	0.00	7.51	1	36,677	0.00%
2020/02/06	10	7.71	6.1	7.69	7.69	3.9	36,776	0.01%
2020/02/05	1	7.70	9	7.69	7.59	-8	37,075	-0.02%
2020/02/03	40	7.62	156	7.39	7.62	-116	36,309	-0.32%	大賣/鉅額交易
2020/01/31	12	7.48	5	7.37	7.50	7	35,306	0.02%
2020/01/30	9	7.56	10	7.59	7.55	-1	34,571	0.00%
2020/01/20	14	8.49	24	8.47	8.38	-10	33,423	-0.03%
2020/01/17	0	0.00	11	8.16	8.18	-11	31,390	-0.04%
2020/01/16	0	0.00	1	8.11	8.11	-1	31,126	0.00%
2020/01/15	2	8.07	8	8.08	8.11	-6	31,064	-0.02%
2020/01/14	3	8.13	3	8.17	8.12	0	30,873	0.00%
2020/01/13	18	8.15	64.4	8.11	8.14	-46.4	30,454	-0.15%
2020/01/10	5	7.87	1	7.86	7.85	4	29,976	0.01%
2020/01/09	10	7.85	5	7.77	7.77	5	29,873	0.02%
2020/01/08	7	7.85	10	7.86	7.81	-3	29,742	-0.01%
2020/01/07	1	7.78	5	7.90	7.84	-4	29,419	-0.01%
2020/01/06	10	7.87	2	7.97	7.80	8	29,317	0.03%
2020/01/03	10	8.01	20	7.95	8.01	-10	29,171	-0.03%
2020/01/02	24	8.13	17	8.10	8.09	7	28,748	0.02%
2019/12/31	4	8.14	2	8.15	8.09	2	28,571	0.01%
2019/12/30	0	0.00	31	8.10	8.09	-31	28,388	-0.11%
2019/12/27	21	8.12	32	8.12	8.09	-11	28,294	-0.04%
2019/12/26	5	8.09	31	8.08	8.06	-26	28,025	-0.09%
2019/12/25	2	8.21	43	8.22	8.09	-41	27,904	-0.15%
2019/12/24	10	7.94	14	7.96	7.95	-4	27,107	-0.01%
2019/12/23	37	7.97	3	8.05	7.96	34	27,090	0.13%
2019/12/20	0	0.00	12	7.90	7.95	-12	27,025	-0.04%
2019/12/19	1	7.95	1	8.01	7.85	0	26,617	0.00%
2019/12/18	45	8.13	13	8.07	8.10	32	25,626	0.12%
2019/12/17	12	8.05	22	8.07	8.07	-10	25,955	-0.04%
2019/12/16	15	8.09	88	8.19	8.21	-73	25,081	-0.29%
2019/12/13	0	0.00	27	7.86	7.97	-27	23,446	-0.12%
2019/12/12	30	7.68	50	7.66	7.69	-20	21,940	-0.09%
2019/12/11	32	7.78	7	7.67	7.67	25	21,286	0.12%
2019/12/10	100	7.60	61	7.56	7.61	39	19,895	0.20%
2019/12/09	67	7.06	97	7.07	7.00	-30	17,308	-0.17%
2019/12/06	30	6.82	1	6.72	6.74	29	16,008	0.18%
2019/12/04	43	6.69	0	0.00	6.76	43	16,171	0.27%
2019/12/02	63	6.82	30	6.85	6.75	33	16,617	0.20%
2019/11/29	13	6.82	24	6.79	6.87	-11	16,172	-0.07%
2019/11/28	20	6.69	0	0.00	6.71	20	15,527	0.13%
2019/11/27	36	6.71	8	6.62	6.69	28	15,853	0.18%
2019/11/25	0	0.00	30	6.49	6.56	-30	15,643	-0.19%
2019/11/20	1	6.46	0	0.00	6.47	1	17,460	0.01%
2019/11/15	10	6.50	2	6.52	6.45	8	17,850	0.04%
2019/11/14	20	6.36	0	0.00	6.36	20	18,062	0.11%
2019/11/13	17	6.42	35	6.39	6.39	-18	18,322	-0.10%
2019/11/12	5	6.44	15	6.49	6.46	-10	18,273	-0.05%
2019/11/11	55	6.52	95	6.62	6.47	-40	18,280	-0.22%
2019/11/06	75	6.73	1	6.77	6.74	74	18,870	0.39%
2019/11/05	31	6.80	10	6.76	6.73	21	18,706	0.11%
2019/11/04	0	0.00	3	6.75	6.73	-3	18,606	-0.02%
2019/11/01	0	0.00	0.1	6.46	6.50	-0.1	18,372	0.00%
2019/10/31	0.4	6.45	0	0.00	6.48	0.4	18,537	0.00%
2019/10/29	0	0.00	3	6.55	6.54	-3	18,676	-0.02%
2019/10/24	1	6.58	25	6.57	6.59	-24	19,556	-0.12%
2019/10/23	0	0.00	10	6.60	6.57	-10	19,625	-0.05%
2019/10/22	25	6.70	21	6.65	6.68	4	19,620	0.02%
2019/10/21	2	6.61	0	0.00	6.63	2	19,523	0.01%
2019/10/16	70	6.54	25	6.54	6.52	45	19,131	0.24%
2019/10/14	0	0.00	40	6.55	6.52	-40	19,582	-0.20%
2019/10/09	33	6.56	24	6.55	6.50	9	19,373	0.05%
2019/10/08	1	6.41	25	6.41	6.41	-24	19,070	-0.13%
2019/10/07	15	6.48	46	6.45	6.46	-31	19,238	-0.16%
2019/10/04	1	6.43	15	6.44	6.48	-14	19,232	-0.07%
2019/10/03	140	6.40	203	6.35	6.42	-63	19,183	-0.33%	大買/大賣/
2019/10/02	154	6.42	0	0.00	6.39	154	19,195	0.80%	大買/鉅額交易
2019/10/01	0	0.00	25	6.50	6.45	-25	19,429	-0.13%
2019/09/27	60	6.47	200	6.56	6.40	-140	19,316	-0.72%	大賣/鉅額交易
2019/09/25	15	6.71	0	0.00	6.69	15	19,030	0.08%
2019/09/23	2	6.89	1	6.90	6.87	1	18,918	0.01%
2019/09/20	11	7.01	0	0.00	6.93	11	18,837	0.06%
2019/09/19	10	6.76	1	6.71	6.76	9	17,876	0.05%
2019/09/18	15	6.82	0	0.00	6.82	15	18,329	0.08%
2019/09/16	12	6.89	25	6.87	6.90	-13	19,678	-0.07%
2019/09/11	0	0.00	20	6.85	6.86	-20	19,568	-0.10%
2019/09/10	10	6.79	210	6.76	6.80	-200	19,464	-1.03%	大賣/鉅額交易
2019/09/09	30	6.92	20	6.91	6.87	10	19,204	0.05%
2019/09/06	5	6.92	32	6.89	6.92	-27	19,110	-0.14%
2019/09/05	0	0.00	1	6.94	6.84	-1	18,892	-0.01%
2019/09/04	33	6.86	18	6.87	6.87	15	18,593	0.08%
2019/09/03	60	6.71	1	6.69	6.70	59	18,201	0.32%
2019/09/02	180	6.73	0.9	6.72	6.73	179.1	18,129	0.99%	大買/鉅額交易
2019/08/30	30	6.74	61	6.73	6.70	-31	18,010	-0.17%
2019/08/29	28	6.60	0	0.00	6.64	28	17,498	0.16%
2019/08/28	110	6.50	17	6.46	6.47	93	17,109	0.54%	大買/
2019/08/27	7	6.52	0	0.00	6.47	7	17,008	0.04%
2019/08/26	28	6.47	32	6.62	6.63	-4	16,624	-0.02%
2019/08/23	15	6.26	0	0.00	6.34	15	15,532	0.10%
2019/08/22	0	0.00	2.1	6.15	6.14	-2.1	15,156	-0.01%
2019/08/21	10	6.22	23	6.20	6.22	-13	15,165	-0.09%
2019/08/20	30	6.22	0	0.00	6.14	30	15,103	0.20%
2019/08/16	4	6.06	0	0.00	6.08	4	14,795	0.03%
2019/08/15	65	5.89	10	5.91	5.88	55	14,517	0.38%
2019/08/14	50	6.13	3	6.04	5.98	47	14,555	0.32%
2019/08/12	1	6.07	43	6.10	6.08	-42	14,659	-0.29%
2019/08/08	49	6.26	4	6.30	6.32	45	14,633	0.31%
2019/08/07	7	5.85	0	0.00	5.77	7	13,978	0.05%
2019/08/06	2	5.86	0	0.00	5.87	2	14,341	0.01%
2019/08/05	5	6.00	15	6.01	5.99	-10	14,338	-0.07%
2019/07/31	0	0.00	5	6.66	6.64	-5	14,184	-0.04%
2019/07/30	20	6.64	20	6.61	6.61	0	14,176	0.00%
2019/07/29	6	6.90	3	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%
2019/07/25	11	6.93	0	0.00	6.91	11	14,062	0.08%
2019/07/24	12	6.97	25	6.98	6.96	-13	14,087	-0.09%
2019/07/22	1	6.95	0	0.00	6.90	1	14,373	0.01%
2019/07/19	22	6.90	20	6.89	6.89	2	14,872	0.01%
2019/07/17	61	7.07	1	7.08	7.06	60	15,473	0.39%
2019/07/15	10	6.81	0	0.00	6.79	10	15,370	0.07%
2019/07/12	1	6.87	1	6.88	6.83	0	16,124	0.00%
2019/07/09	1	6.74	0	0.00	6.72	1	20,312	0.00%
2019/07/05	5	6.79	1	6.79	6.80	4	21,866	0.02%
2019/07/04	4	6.66	0	0.00	6.67	4	22,271	0.02%
2019/07/01	11	6.63	0	0.00	6.65	11	24,321	0.05%
2019/06/24	23	6.64	0	0.00	6.56	23	23,653	0.10%
2019/06/21	12	6.75	1	6.79	6.69	11	22,892	0.05%
2019/06/20	4	6.78	0	0.00	6.78	4	22,248	0.02%
2019/06/18	1	6.71	0	0.00	6.69	1	22,123	0.00%
2019/06/13	0	0.00	5	6.78	6.79	-5	21,975	-0.02%
2019/06/11	11	6.88	10	6.90	6.87	1	21,971	0.00%
2019/06/10	3	6.84	0	0.00	6.83	3	21,886	0.01%
2019/06/06	1	6.87	0	0.00	6.88	1	21,855	0.00%
2019/06/04	0	0.00	3	6.96	6.97	-3	21,758	-0.01%
2019/05/28	0	0.00	10	6.81	6.70	-10	21,749	-0.05%
2019/05/27	1	6.88	0	0.00	6.81	1	21,716	0.00%
2019/05/24	0	0.00	3	6.91	6.89	-3	21,798	-0.01%
2019/05/21	5	6.88	2	6.76	6.87	3	21,603	0.01%
2019/05/20	8	6.83	0.1	6.83	6.82	7.9	21,421	0.04%
2019/05/17	0	0.00	1	6.86	6.86	-1	21,277	0.00%
2019/05/16	22	6.92	0	0.00	6.90	22	21,168	0.10%
2019/05/15	2	7.15	0	0.00	7.08	2	20,990	0.01%
2019/05/14	6	7.12	1	7.13	7.07	5	20,775	0.02%
2019/05/13	1	7.06	0	0.00	6.89	1	20,399	0.00%
2019/05/10	1	7.13	12	7.15	7.06	-11	20,230	-0.05%
2019/05/09	1	7.10	0	0.00	7.06	1	20,315	0.00%
2019/05/08	0	0.00	14	7.21	7.24	-14	20,130	-0.07%
2019/05/07	9	7.40	0	0.00	7.37	9	20,084	0.04%
2019/05/06	28	7.46	0	0.00	7.33	28	20,029	0.14%
2019/05/03	0	0.00	1	7.91	7.89	-1	19,421	-0.01%
2019/04/30	5	7.98	0	0.00	7.99	5	19,213	0.03%
2019/04/29	5	8.03	5	8.19	7.94	0	19,116	0.00%
2019/04/26	10	8.09	2	8.05	8.03	8	18,914	0.04%
2019/04/25	22	8.17	28	8.25	8.17	-6	18,673	-0.03%
2019/04/24	6	8.12	11	8.21	8.10	-5	18,141	-0.03%
2019/04/23	7	8.01	32	8.00	8.07	-25	17,628	-0.14%
2019/04/22	15.1	8.19	1	8.38	8.11	14.1	17,296	0.08%
2019/04/19	6	8.13	16.5	8.15	8.22	-10.5	16,989	-0.06%
2019/04/18	17	8.29	20	8.22	8.08	-3	16,761	-0.02%
2019/04/17	24.1	8.34	22	8.39	8.36	2.1	16,042	0.01%
2019/04/16	127	8.32	58	8.29	8.22	69	15,284	0.45%	大買/
2019/04/15	0	0.00	13	8.12	8.30	-13	13,253	-0.10%
2019/04/12	54	7.50	2	7.45	7.55	52	11,916	0.44%
2019/04/11	11	7.28	2	7.19	7.18	9	10,861	0.08%
2019/04/10	7	7.14	0	0.00	7.25	7	10,400	0.07%
2019/04/09	24	7.21	10	7.16	7.19	14	9,776	0.14%
2019/04/08	0	0.00	0.9	6.94	6.98	-0.9	8,706	-0.01%
2019/03/29	0	0.00	10	6.82	6.82	-10	8,166	-0.12%
2019/03/25	0	0.00	4	6.91	6.93	-4	8,331	-0.05%
2019/03/19	20	6.99	0	0.00	6.92	20	8,461	0.24%
2019/03/13	0	0.00	0	6.94	6.98	0	8,621	0.00%
2019/03/12	0	7.03	5.6	7.07	7.07	-5.6	8,664	-0.06%
2019/03/11	0	7.01	1	7.06	7.05	-1	8,721	-0.01%
2019/02/26	0	0.00	9	7.07	7.01	-9	9,258	-0.10%
2019/02/25	0	0.00	5	7.00	7.08	-5	9,346	-0.05%
2019/02/22	4	6.97	0	0.00	6.95	4	9,324	0.04%
2019/02/21	5	6.99	0	0.00	6.94	5	9,283	0.05%
2019/02/20	0	0.00	1	6.85	6.90	-1	9,222	-0.01%
2019/02/18	1	6.76	0	0.00	6.76	1	9,273	0.01%
2019/02/15	0	0.00	1.1	6.69	6.71	-1.1	9,337	-0.01%
2019/02/12	10	6.72	0	0.00	6.76	10	9,323	0.11%
2019/02/11	0	0.00	0.5	6.80	6.81	-0.5	9,395	-0.01%
2019/01/29	0	0.00	5	7.07	7.10	-5	9,179	-0.05%
2019/01/28	0	0.00	1	7.06	7.01	-1	9,123	-0.01%
2019/01/25	0	0.00	1	7.06	7.08	-1	9,160	-0.01%
2019/01/21	0	0.00	3.1	7.06	7.05	-3.1	9,292	-0.03%
2019/01/17	5	7.00	0	0.00	7.00	5	9,624	0.05%
2019/01/15	0	0.00	1	6.87	6.96	-1	10,047	-0.01%
2019/01/10	0	0.00	1	6.98	6.92	-1	10,222	-0.01%
2019/01/07	0	0.00	10	7.18	7.09	-10	10,323	-0.10%
2019/01/04	0	0.00	2	7.07	7.09	-2	10,436	-0.02%
2018/12/27	40	6.90	58	6.90	6.89	-18	11,033	-0.16%
2018/12/26	10	6.71	11	6.66	6.70	-1	11,062	-0.01%
2018/12/25	1	6.52	0	0.00	6.48	1	11,364	0.01%
2018/12/24	0	0.00	8	6.68	6.69	-8	11,319	-0.07%
2018/12/21	33	6.78	60	6.75	6.80	-27	11,297	-0.24%
2018/12/19	32	7.02	30	7.00	7.00	2	10,936	0.02%
2018/12/18	0	0.00	72	7.06	7.06	-72	10,883	-0.66%
2018/12/17	0	0.00	5	7.09	7.09	-5	10,854	-0.05%
2018/12/14	15	7.16	9	7.16	7.12	6	10,925	0.05%
2018/12/13	1	7.11	0	0.00	7.12	1	10,896	0.01%
2018/12/12	0	0.00	1	7.16	7.17	-1	10,988	-0.01%
2018/12/11	3	7.13	2	7.12	7.11	1	10,949	0.01%
2018/12/07	1	7.30	0	0.00	7.30	1	10,875	0.01%
2018/12/05	0	0.00	2	7.43	7.43	-2	11,440	-0.02%
2018/12/03	0	0.00	3	7.61	7.60	-3	11,877	-0.03%
2018/11/29	1	7.38	3	7.43	7.39	-2	11,667	-0.02%
2018/11/27	0	0.00	2	7.43	7.45	-2	11,455	-0.02%
2018/11/22	12	7.33	10	7.34	7.33	2	11,384	0.02%
2018/11/21	20	7.17	0	0.00	7.24	20	11,270	0.18%
2018/11/20	0	0.00	2	7.11	7.13	-2	11,140	-0.02%
2018/11/16	40	7.18	2	7.14	7.15	38	11,202	0.34%
2018/11/15	10	7.10	0	0.00	7.10	10	11,186	0.09%
2018/11/14	0	0.00	37	7.09	7.10	-37	11,202	-0.33%
2018/11/12	0	0.00	1	7.08	7.09	-1	11,287	-0.01%
2018/11/02	15	7.01	3	7.02	6.99	12	12,339	0.10%
2018/11/01	1	6.91	0	0.00	6.92	1	12,480	0.01%
2018/10/31	10	6.81	0	0.00	6.80	10	12,840	0.08%
2018/10/26	1	6.55	0	0.00	6.55	1	13,196	0.01%
2018/10/25	13	6.61	1	6.63	6.60	12	13,221	0.09%
2018/10/24	1	7.10	0	0.00	6.95	1	13,173	0.01%
2018/10/18	0	0.00	1	7.06	7.05	-1	13,046	-0.01%
2018/10/16	1	7.15	2	7.15	7.05	-1	13,141	-0.01%
2018/10/15	0	0.00	23	6.93	7.00	-23	13,152	-0.17%
2018/10/12	0	0.00	4	7.01	7.00	-4	13,076	-0.03%
2018/10/11	12	6.71	0	0.00	6.61	12	12,800	0.09%
2018/10/08	0	0.00	5	7.26	7.27	-5	12,223	-0.04%
2018/10/05	1	7.15	12	7.19	7.15	-11	12,104	-0.09%
2018/10/04	1	7.19	0	0.00	7.23	1	11,939	0.01%
2018/10/03	17	7.14	0	0.00	7.13	17	11,871	0.14%
2018/10/01	5	7.48	2	7.48	7.45	3	12,016	0.02%
2018/09/20	2	7.40	0	0.00	7.39	2	12,786	0.02%
2018/09/18	4	7.62	0	0.00	7.55	4	12,984	0.03%
2018/09/14	1	7.83	1	7.86	7.88	0	13,046	0.00%
2018/09/13	0	0.00	1	7.79	7.75	-1	13,361	-0.01%
2018/09/12	8	7.86	1	7.85	7.83	7	13,476	0.05%
2018/09/11	3.6	7.83	4	7.76	7.89	-0.4	13,576	0.00%
2018/09/10	23	7.44	2	7.30	7.28	21	13,606	0.15%
2018/09/07	3	7.93	22	7.92	7.93	-19	14,714	-0.13%
2018/09/05	3	8.25	2	8.23	8.20	1	14,781	0.01%
2018/09/04	0	0.00	1	8.23	8.26	-1	14,923	-0.01%
2018/09/03	2	8.19	5	8.19	8.18	-3	15,074	-0.02%
2018/08/31	1	8.22	5	8.19	8.21	-4	15,494	-0.03%
2018/08/30	60	8.24	50	8.24	8.22	10	16,127	0.06%
2018/08/29	0	0.00	1	8.21	8.19	-1	16,757	-0.01%
2018/08/28	1	8.22	0	0.00	8.22	1	17,185	0.01%
2018/08/24	5	8.16	1	8.15	8.15	4	17,525	0.02%
2018/08/23	1	8.20	0	0.00	8.20	1	17,666	0.01%
2018/08/22	1	8.19	1	8.20	8.19	0	17,862	0.00%
2018/08/21	0	0.00	10	8.13	8.17	-10	18,129	-0.06%
2018/08/20	2	8.19	0	0.00	8.16	2	18,585	0.01%
2018/08/17	1	8.21	0	0.00	8.20	1	18,653	0.01%
2018/08/16	6	8.12	0	0.00	8.13	6	18,692	0.03%
2018/08/15	7	8.29	1.2	8.25	8.25	5.8	19,092	0.03%
2018/08/13	3	8.49	0	0.00	8.45	3	19,240	0.02%
2018/08/10	10	8.81	22	8.78	8.73	-12	19,143	-0.06%
2018/08/09	34	8.95	0	0.00	8.91	34	19,047	0.18%
2018/08/08	0	0.00	12	9.25	9.20	-12	18,889	-0.06%
2018/08/07	20	9.20	8	9.19	9.24	12	18,865	0.06%
2018/08/06	11	9.08	2	9.03	9.03	9	18,707	0.05%
2018/08/03	1	8.79	0	0.00	8.84	1	18,590	0.01%
2018/08/02	1	8.85	20	8.77	8.76	-19	18,728	-0.10%
2018/08/01	0	0.00	10	9.00	8.95	-10	19,057	-0.05%
2018/07/31	22	8.81	1	8.93	8.93	21	19,623	0.11%
2018/07/30	0	0.00	1	8.88	8.80	-1	19,531	-0.01%
2018/07/26	0	0.00	10	8.72	8.64	-10	19,405	-0.05%
2018/07/23	2	8.68	0	0.00	8.66	2	19,652	0.01%
2018/07/10	20	8.79	0	8.76	8.72	20	22,788	0.09%
2018/07/09	0	0.00	30	8.95	8.90	-30	22,913	-0.13%
2018/07/06	1	8.39	1	8.35	8.45	0	22,667	0.00%
2018/07/05	41	8.49	25	8.52	8.35	16	22,983	0.07%
2018/07/04	25	8.95	9	8.99	8.95	16	23,252	0.07%
2018/07/03	0	0.00	37	8.96	8.95	-37	23,874	-0.15%
2018/07/02	1	9.20	0	0.00	9.15	1	23,928	0.00%
2018/06/29	1	9.14	40	9.11	9.11	-39	23,806	-0.16%
2018/06/28	5	9.02	0	0.00	9.00	5	23,748	0.02%
2018/06/27	0	0.00	2	9.20	9.15	-2	23,673	-0.01%
2018/06/25	0	0.00	123	9.38	9.34	-123	23,583	-0.52%	大賣/鉅額交易
2018/06/22	9	9.51	79	9.49	9.33	-70	23,784	-0.29%
2018/06/21	0	0.00	2	9.70	9.69	-2	23,659	-0.01%
2018/06/20	20	9.82	10	9.77	9.75	10	23,820	0.04%
2018/06/19	105	9.86	112	9.86	9.81	-7	23,979	-0.03%	大買/大賣/
2018/06/15	140	10.01	91	9.76	9.80	49	23,618	0.21%	大買/
2018/06/14	3	9.75	41	9.71	9.67	-38	22,852	-0.17%
2018/06/13	11	9.77	8	9.71	9.69	3	23,541	0.01%
2018/06/12	30	9.75	65	9.73	9.73	-35	24,042	-0.15%
2018/06/11	2	9.72	13	9.72	9.72	-11	25,466	-0.04%
2018/06/08	39	9.77	15	9.67	9.65	24	25,771	0.09%
2018/06/07	59	9.72	49	9.88	9.63	10	25,368	0.04%
2018/06/06	45	9.92	3	9.98	9.80	42	24,828	0.17%
2018/06/05	20	9.62	20	9.63	9.73	0	24,236	0.00%
2018/06/04	40	9.49	21	9.50	9.50	19	24,143	0.08%
2018/06/01	20	9.36	15	9.30	9.33	5	23,931	0.02%
2018/05/31	26	9.34	28	9.34	9.33	-2	23,889	-0.01%
2018/05/30	3	9.24	0.1	9.23	9.23	2.9	23,776	0.01%
2018/05/29	65	9.40	3	9.40	9.41	62	23,576	0.26%
2018/05/28	20	9.30	14	9.31	9.31	6	23,418	0.03%
2018/05/25	0	0.00	12	9.04	9.04	-12	22,963	-0.05%
2018/05/24	22	8.94	4	8.97	8.92	18	22,904	0.08%
2018/05/23	9	9.04	1	9.17	8.96	8	23,005	0.03%
2018/05/22	1	8.80	0	0.00	8.80	1	22,527	0.00%
2018/05/21	0	0.00	5	8.84	8.77	-5	22,669	-0.02%
2018/05/18	0	0.00	1	8.71	8.66	-1	22,566	0.00%
2018/05/17	0	0.00	20	8.66	8.64	-20	22,655	-0.09%
2018/05/16	4	8.66	20.3	8.66	8.64	-16.3	22,841	-0.07%
2018/05/15	0	0.00	4	8.76	8.67	-4	23,104	-0.02%
2018/05/14	4	8.65	0	0.00	8.60	4	23,887	0.02%
2018/05/11	0	0.00	35.6	8.72	8.76	-35.6	24,032	-0.15%
2018/05/10	104	8.56	0	0.00	8.51	104	24,054	0.43%	大買/鉅額交易
2018/05/09	0	0.00	100	8.70	8.64	-100	24,470	-0.41%
2018/05/08	5	8.58	41	8.71	8.75	-36	24,343	-0.15%
2018/05/07	0	0.00	2	8.23	8.20	-2	24,920	-0.01%
2018/05/04	5	8.23	2	8.20	8.19	3	25,256	0.01%
2018/05/03	10	8.14	0	0.00	8.15	10	25,350	0.04%
2018/05/02	5	8.21	5	8.23	8.23	0	25,765	0.00%
2018/04/30	0	0.00	1	8.20	8.20	-1	26,080	0.00%
2018/04/27	2	8.03	0	0.00	8.05	2	26,331	0.01%
2018/04/26	10	8.20	0	0.00	8.00	10	26,628	0.04%
2018/04/24	72	8.06	42	8.06	8.06	30	27,133	0.11%
2018/04/23	41	8.62	0	0.00	8.50	41	27,430	0.15%
2018/04/20	7	8.88	5	8.89	8.89	2	28,931	0.01%
2018/04/19	21	8.98	0	0.00	9.04	21	28,878	0.07%
2018/04/18	5	8.86	0	0.00	8.84	5	28,886	0.02%
2018/04/17	0	0.00	1	8.77	8.80	-1	28,693	0.00%
2018/04/16	26	8.80	10	8.85	8.75	16	28,441	0.06%
2018/04/13	27	9.08	0.7	9.05	9.05	26.3	28,272	0.09%
2018/04/12	30	9.26	0	0.00	9.20	30	28,053	0.11%
2018/04/11	0	0.00	25	9.33	9.35	-25	27,954	-0.09%
2018/04/10	31	9.22	49	9.21	9.22	-18	28,046	-0.06%
2018/04/09	47	9.66	112	9.61	9.46	-65	27,708	-0.23%	大賣/
2018/04/03	1	9.97	0	0.00	9.92	1	26,999	0.00%
2018/04/02	5	10.10	29	10.04	10.05	-24	26,887	-0.09%
2018/03/31	1	10.05	1	10.05	10.00	0	26,994	0.00%
2018/03/30	5	10.05	20	10.08	10.15	-15	27,140	-0.06%
2018/03/29	0	0.00	10	10.10	10.05	-10	27,228	-0.04%
2018/03/28	1	10.05	38	10.05	10.05	-37	27,285	-0.14%
2018/03/27	0	0.00	14	10.20	10.20	-14	27,469	-0.05%
2018/03/26	0	0.00	35	10.08	10.15	-35	27,358	-0.13%
2018/03/23	2	10.05	0	0.00	10.10	2	27,298	0.01%
2018/03/22	6	10.38	60	10.42	10.30	-54	27,279	-0.20%
2018/03/20	10	10.45	20	10.45	10.35	-10	27,130	-0.04%
2018/03/19	17.1	10.34	23.2	10.30	10.35	-6.1	26,791	-0.02%
2018/03/16	17	10.66	31	10.54	10.60	-14	26,265	-0.05%
2018/03/15	29	10.37	22	10.37	10.60	7	25,961	0.03%
2018/03/14	1	10.15	30	10.10	10.15	-29	24,901	-0.12%
2018/03/13	0	0.00	1	9.90	9.90	-1	26,175	0.00%
2018/03/12	0	0.00	12	9.89	9.88	-12	26,392	-0.05%
2018/03/09	10	9.93	15	9.92	9.91	-5	26,654	-0.02%
2018/03/08	0	0.00	8	10.10	10.05	-8	26,697	-0.03%
2018/03/07	0	0.00	0.2	9.87	9.87	-0.2	26,649	0.00%
2018/03/06	4	9.90	0	0.00	9.88	4	27,383	0.01%
2018/03/05	0	0.00	10	9.92	9.92	-10	28,947	-0.03%
2018/03/02	18	9.95	0	0.00	9.94	18	29,154	0.06%
2018/03/01	11	9.98	16	9.98	10.00	-5	29,672	-0.02%
2018/02/27	7	10.00	8	10.02	10.05	-1	29,812	0.00%
2018/02/26	12	10.01	0	0.00	9.98	12	30,146	0.04%
2018/02/23	15	10.03	0.3	10.00	10.00	14.7	30,385	0.05%
2018/02/22	20	10.03	0	0.00	10.05	20	30,855	0.06%
2018/02/21	25	10.10	0	0.00	10.10	25	31,707	0.08%
2018/02/12	0	0.00	49	10.14	10.05	-49	32,517	-0.15%
2018/02/09	25	9.69	20	9.87	9.87	5	34,076	0.01%
2018/02/08	0	0.00	11	9.99	9.95	-11	34,785	-0.03%
2018/02/07	7	9.91	0	0.00	9.87	7	34,968	0.02%
2018/02/06	52	9.94	18	9.79	9.62	34	35,483	0.10%
2018/02/05	25	10.22	20	10.40	10.40	5	35,317	0.01%
2018/02/02	0	0.00	2	10.70	10.65	-2	35,985	-0.01%
2018/02/01	5	10.80	19.1	10.81	10.70	-14.1	37,578	-0.04%
2018/01/31	12	10.54	2.2	10.60	10.65	9.8	38,486	0.03%
2018/01/30	129	10.90	36	10.89	10.70	93	39,457	0.24%	大買/
2018/01/29	1	10.75	4	10.73	10.80	-3	39,080	-0.01%
2018/01/26	0	0.00	1	10.55	10.55	-1	39,962	0.00%
2018/01/25	0	0.00	104	10.75	10.55	-104	41,841	-0.25%	大賣/鉅額交易
2018/01/24	12	10.68	14	10.64	10.65	-2	41,877	0.00%
2018/01/23	12	10.53	137	10.54	10.45	-125	41,915	-0.30%	大賣/鉅額交易
2018/01/22	130	10.75	36.6	10.75	10.65	93.4	41,961	0.22%	大買/
2018/01/19	10	10.50	12.3	10.50	10.50	-2.3	42,084	-0.01%
2018/01/18	25	10.61	27	10.59	10.40	-2	42,059	0.00%
2018/01/17	88	10.75	20	10.72	10.70	68	41,748	0.16%
2018/01/16	73	10.50	33	10.89	10.90	40	40,989	0.10%
2018/01/15	10	10.10	11	10.19	10.20	-1	39,721	0.00%
2018/01/12	3	10.12	7	10.09	10.10	-4	39,993	-0.01%
2018/01/11	0	0.00	10	9.97	9.96	-10	40,371	-0.02%
2018/01/10	13	9.97	10	9.97	9.97	3	41,120	0.01%
2018/01/09	15	9.92	10	10.10	10.10	5	41,218	0.01%
2018/01/05	0	0.00	5	10.30	10.20	-5	41,723	-0.01%
2018/01/04	22	10.28	3	10.23	10.25	19	42,327	0.04%
2018/01/03	10	10.10	0	0.00	10.05	10	43,108	0.02%
2018/01/02	3	10.02	2	10.05	10.05	1	43,334	0.00%