彩晶 (6116)-元大-北府券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
--
漲幅
0.00%
成交量
5,453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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	10.20	10	10.11	10.15	-5	7,805	-0.06%
2024/05/03	2	10.25	2	10.20	10.15	0	7,906	0.00%
2024/05/02	0.3	10.25	5	10.15	10.20	-4.7	8,040	-0.06%
2024/04/30	5	10.55	1	10.50	10.35	4	8,423	0.05%
2024/04/26	0.2	10.25	3	10.22	10.25	-2.8	9,423	-0.03%
2024/04/25	0	0.00	15	10.17	10.10	-15	9,480	-0.16%
2024/04/23	0	0.00	1	10.20	10.20	-1	9,846	-0.01%
2024/04/22	12	9.97	0	0.00	9.84	12	9,944	0.12%
2024/04/19	31	10.04	0	0.00	10.00	31	9,915	0.31%
2024/04/18	0	0.00	10	10.20	10.20	-10	9,852	-0.10%
2024/04/16	23	10.09	0	0.00	10.05	23	10,013	0.23%
2024/04/15	0	0.00	5	10.55	10.35	-5	10,087	-0.05%
2024/04/12	2	10.50	2	10.40	10.45	0	10,664	0.00%
2024/04/09	3.3	10.74	0	0.00	10.80	3.3	10,823	0.03%
2024/04/03	0.1	10.55	0	0.00	10.45	0.1	10,823	0.00%
2024/04/02	2	10.65	0	0.00	10.60	2	10,834	0.02%
2024/04/01	0.2	10.65	0	0.00	10.70	0.2	10,956	0.00%
2024/03/29	10	10.70	5	10.75	10.60	5	11,246	0.04%
2024/03/28	0	0.00	5	10.70	10.70	-5	11,280	-0.04%
2024/03/25	1	10.70	12	10.82	10.90	-11	11,464	-0.10%
2024/03/22	10	10.95	0	0.00	10.85	10	11,506	0.09%
2024/03/21	5	10.65	21	10.65	10.65	-16	11,401	-0.14%
2024/03/20	3	10.35	20	10.35	10.35	-17	11,378	-0.15%
2024/03/19	10	10.50	3	10.47	10.45	7	11,309	0.06%
2024/03/18	5	10.39	0	0.00	10.40	5	11,260	0.04%
2024/03/15	1	10.70	1	10.80	10.70	0	11,180	0.00%
2024/03/14	1	10.75	1	10.80	10.85	0	11,085	0.00%
2024/03/13	24	10.80	1	10.85	10.80	23	11,051	0.21%
2024/03/12	0	0.00	1	11.05	11.10	-1	11,019	-0.01%
2024/03/11	0	10.70	0	0.00	10.90	0	10,992	0.00%
2024/03/08	7	10.83	3	10.72	10.70	4	10,945	0.04%
2024/03/07	13	10.99	0	10.90	10.90	13	10,910	0.12%
2024/03/06	20	11.10	0	0.00	11.05	20	10,797	0.19%
2024/03/05	6	11.13	1	11.15	11.10	5	10,729	0.05%
2024/03/04	2	11.25	0	0.00	11.20	2	10,594	0.02%
2024/02/29	1.2	11.43	0	0.00	11.35	1.2	10,471	0.01%
2024/02/26	0	0.00	2	11.58	11.65	-2	10,260	-0.02%
2024/02/23	6	11.66	1	11.65	11.65	5	10,215	0.05%
2024/02/21	0	0.00	31	11.75	11.70	-31	10,271	-0.30%
2024/02/20	1	11.90	0	0.00	11.90	1	10,226	0.01%
2024/02/19	10	12.05	0	0.00	12.05	10	10,216	0.10%
2024/02/16	6	11.60	33	11.77	11.85	-27	10,159	-0.27%
2024/02/15	0	0.00	2	11.40	11.45	-2	10,110	-0.02%
2024/02/02	0	11.65	0	0.00	11.55	0	10,043	0.00%
2024/02/01	21	11.65	0	0.00	11.55	21	10,070	0.21%
2024/01/31	0	0.00	14	11.85	11.80	-14	9,864	-0.14%
2024/01/30	0	0.00	10	12.00	11.85	-10	9,798	-0.10%
2024/01/29	11	12.06	10	12.00	12.00	1	9,706	0.01%
2024/01/26	14	12.29	125	12.21	12.20	-111	9,611	-1.15%	大賣/鉅額交易
2024/01/25	100	12.25	100	12.20	12.20	0	9,523	0.00%
2024/01/24	201	12.38	111	12.44	12.30	90	9,364	0.96%	大買/大賣/
2024/01/23	18	12.23	19	12.17	12.25	-1	8,946	-0.01%
2024/01/19	0	0.00	1	11.45	11.55	-1	7,796	-0.01%
2024/01/18	12	11.68	7	11.62	11.45	5	7,637	0.07%
2024/01/17	21	11.34	10	11.30	11.20	11	7,402	0.15%
2024/01/16	13	11.49	5	11.55	11.55	8	7,220	0.11%
2024/01/15	21	11.50	0	0.00	11.45	21	6,993	0.30%
2024/01/12	0	0.00	3	11.55	11.55	-3	6,938	-0.04%
2024/01/11	7	11.79	14	11.78	11.65	-7	6,945	-0.10%
2024/01/10	4	11.83	4	11.79	11.75	0	6,830	0.00%
2024/01/09	21	11.96	3	12.05	11.95	18	6,738	0.27%
2024/01/08	13	12.29	15	12.17	12.30	-2	6,523	-0.03%
2024/01/05	6	11.87	1	11.90	11.85	5	5,901	0.08%
2024/01/02	5	11.80	19	11.85	11.80	-14	5,632	-0.25%
2023/12/28	0	0.00	1	11.85	11.80	-1	5,544	-0.02%
2023/12/27	0	0.00	5	11.80	11.80	-5	5,596	-0.09%
2023/12/26	11	11.78	211	11.61	11.70	-200	5,475	-3.65%	大賣/鉅額交易
2023/12/22	4	11.34	15	11.49	11.30	-11	5,127	-0.21%
2023/12/19	15	10.95	0	0.00	10.95	15	4,894	0.31%
2023/12/18	2	11.23	0	0.00	11.15	2	4,847	0.04%
2023/12/14	4	11.15	0	0.00	11.15	4	4,846	0.08%
2023/12/13	5	11.10	0	0.00	11.10	5	4,829	0.10%
2023/12/12	5	11.11	73	11.20	11.10	-68	4,833	-1.41%
2023/12/08	1	11.30	0	0.00	11.30	1	4,771	0.02%
2023/12/06	10	11.40	2	11.40	11.40	8	4,921	0.16%
2023/12/05	20	11.60	0	0.00	11.55	20	4,935	0.41%
2023/12/04	3	11.70	115	11.64	11.65	-112	4,964	-2.26%	大賣/鉅額交易
2023/12/01	1	11.40	0.8	11.35	11.35	0.2	4,924	0.00%
2023/11/30	10	11.45	7	11.50	11.50	3	5,012	0.06%
2023/11/28	0	0.00	47	11.45	11.50	-47	5,086	-0.92%
2023/11/27	26.3	11.42	0	0.00	11.30	26.3	5,073	0.52%
2023/11/22	0	0.00	2	11.55	11.55	-2	5,151	-0.04%
2023/11/16	300	11.40	1	11.40	11.40	299	5,385	5.55%	大買/鉅額交易
2023/11/15	2	11.20	23	11.15	11.35	-21	5,442	-0.39%
2023/11/14	1	10.80	2	10.90	10.85	-1	5,382	-0.02%
2023/11/13	2	11.05	0	0.00	10.95	2	5,423	0.04%
2023/11/10	4.8	11.01	0	0.00	11.00	4.8	5,525	0.09%
2023/11/09	15	11.08	0	0.00	11.05	15	5,644	0.27%
2023/11/08	0	0.00	3	11.30	11.30	-3	5,735	-0.05%
2023/11/07	0	0.00	5	11.35	11.30	-5	5,956	-0.08%
2023/11/06	0	0.00	1	11.35	11.45	-1	6,241	-0.02%
2023/11/03	2	11.33	0	0.00	11.30	2	6,375	0.03%
2023/11/02	5	11.30	10	11.10	11.25	-5	6,505	-0.08%
2023/11/01	0	0.00	15	11.15	11.05	-15	6,615	-0.23%
2023/10/31	10	11.08	0	0.00	11.05	10	6,884	0.15%
2023/10/30	0	0.00	1	11.15	11.20	-1	7,223	-0.01%
2023/10/27	0	0.00	10	11.20	11.20	-10	7,588	-0.13%
2023/10/25	5	11.50	3	11.55	11.45	2	8,468	0.02%
2023/10/18	4	11.36	1	11.25	11.30	3	10,533	0.03%
2023/10/17	0	0.00	1	11.50	11.45	-1	10,713	-0.01%
2023/10/16	0	0.00	7	11.50	11.55	-7	11,043	-0.06%
2023/10/13	0	0.00	1	11.65	11.70	-1	11,347	-0.01%
2023/10/12	0	0.00	1	11.60	11.65	-1	12,130	-0.01%
2023/10/06	1	11.45	0	0.00	11.50	1	12,974	0.01%
2023/10/05	1	11.55	3	11.55	11.60	-2	13,124	-0.01%
2023/10/04	1	11.45	20	11.25	11.35	-19	13,284	-0.14%
2023/10/03	22	11.99	1	11.95	11.60	21	13,311	0.16%
2023/10/02	5	11.50	22	11.50	11.60	-17	13,415	-0.13%
2023/09/28	1	11.55	0	0.00	11.60	1	13,827	0.01%
2023/09/26	4	11.76	1	11.75	11.70	3	14,029	0.02%
2023/09/25	4	11.94	0	0.00	12.00	4	14,072	0.03%
2023/09/22	1	11.85	0	0.00	11.90	1	14,229	0.01%
2023/09/21	1	11.90	0	0.00	11.80	1	14,707	0.01%
2023/09/20	8	12.05	1	11.95	11.95	7	14,855	0.05%
2023/09/19	2	12.00	0	0.00	11.95	2	15,364	0.01%
2023/09/18	0	12.10	0	0.00	12.05	0	15,749	0.00%
2023/09/14	0	0.00	4	12.06	12.10	-4	16,916	-0.02%
2023/09/12	5.3	11.83	8	11.91	11.90	-2.7	18,972	-0.01%
2023/09/11	2	12.00	0	0.00	11.95	2	18,975	0.01%
2023/09/08	1	12.05	0	0.00	12.00	1	19,012	0.01%
2023/09/07	3	12.05	50	12.00	12.00	-47	19,246	-0.24%
2023/09/06	52	12.20	0	0.00	12.20	52	19,345	0.27%
2023/09/05	0	0.00	103	12.25	12.45	-103	19,376	-0.53%	大賣/鉅額交易
2023/09/04	101	12.25	0	0.00	12.25	101	19,637	0.51%	大買/鉅額交易
2023/09/01	4	12.30	1	12.35	12.30	3	19,855	0.02%
2023/08/31	1	12.25	8	12.25	12.25	-7	20,771	-0.03%
2023/08/30	1	12.20	15	12.18	12.15	-14	21,958	-0.06%
2023/08/28	16	12.13	0	0.00	12.10	16	22,028	0.07%
2023/08/25	1	12.25	6.1	12.15	12.20	-5.1	21,927	-0.02%
2023/08/24	120	12.18	145	12.29	12.25	-25	21,925	-0.11%	大買/大賣/
2023/08/23	0	0.00	20	12.15	12.15	-20	21,968	-0.09%
2023/08/22	10	12.40	2	12.20	12.15	8	21,975	0.04%
2023/08/21	11	12.05	0.2	12.20	12.20	10.9	21,765	0.05%
2023/08/18	5	12.15	0	0.00	12.10	5	21,676	0.02%
2023/08/17	5	12.10	0	0.00	12.10	5	21,588	0.02%
2023/08/15	1	12.55	1	12.65	12.45	0	21,389	0.00%
2023/08/14	4	12.40	5	12.50	12.40	-1	21,301	0.00%
2023/08/11	10	13.06	15	12.85	12.80	-5	21,179	-0.02%
2023/08/10	0	0.00	9	13.13	13.10	-9	20,977	-0.04%
2023/08/09	1	13.70	0	0.00	13.60	1	20,687	0.00%
2023/08/08	7	13.96	2	13.88	13.75	5	20,557	0.02%
2023/08/07	1	13.70	0	0.00	13.75	1	20,470	0.00%
2023/08/04	5	13.90	10	13.90	13.95	-5	20,336	-0.02%
2023/08/02	12	13.73	15	13.71	13.75	-3	20,127	-0.01%
2023/08/01	0	0.00	6	14.06	14.10	-6	19,781	-0.03%
2023/07/31	6	14.03	3	13.92	13.90	3	19,421	0.02%
2023/07/28	1	13.90	26	13.88	13.90	-25	18,955	-0.13%
2023/07/27	22.2	13.88	18	14.05	13.90	4.2	18,626	0.02%
2023/07/26	2	13.60	1	13.50	13.50	1	17,608	0.01%
2023/07/25	0	0.00	20	13.40	13.40	-20	17,412	-0.11%
2023/07/24	10	13.39	33	13.57	13.35	-23	17,258	-0.13%
2023/07/21	20	13.75	0	0.00	13.60	20	17,146	0.12%
2023/07/20	2	13.60	4	13.59	13.65	-2	16,793	-0.01%
2023/07/19	1	13.60	20.7	13.69	13.55	-19.7	16,669	-0.12%
2023/07/18	67	14.08	8	14.03	13.95	59	16,591	0.36%
2023/07/17	24	14.15	13.3	14.13	14.20	10.8	16,395	0.07%
2023/07/14	2	13.70	33.4	13.69	13.65	-31.4	15,825	-0.20%
2023/07/13	110	13.79	101	13.66	13.75	9	15,788	0.06%	大買/大賣/
2023/07/12	0	0.00	2	13.50	13.25	-2	15,243	-0.01%
2023/07/11	3	13.52	7.4	13.38	13.45	-4.4	15,327	-0.03%
2023/07/10	2	13.20	0	0.00	13.05	2	15,365	0.01%
2023/07/07	11	13.12	0	0.00	13.05	11	15,357	0.07%
2023/07/06	13.2	13.77	16	13.67	13.40	-2.9	15,238	-0.02%
2023/07/05	31	13.37	0	0.00	13.35	31	14,800	0.21%
2023/07/04	9	13.46	0.4	13.45	13.50	8.7	14,765	0.06%
2023/07/03	2	13.45	102	13.35	13.30	-100	14,739	-0.68%	大賣/
2023/06/30	9	13.25	1	13.10	13.15	8	14,749	0.05%
2023/06/29	0.5	13.43	1	13.25	13.25	-0.5	14,645	0.00%
2023/06/28	3	13.00	2	12.90	12.90	1	14,363	0.01%
2023/06/27	14	12.99	7	13.15	12.90	7	14,242	0.05%
2023/06/26	7	13.76	21	13.77	13.60	-14	13,768	-0.10%
2023/06/21	30.1	14.00	44	14.06	14.05	-13.9	13,412	-0.10%
2023/06/20	30	13.78	141.3	13.60	13.60	-111.3	12,759	-0.87%	大賣/鉅額交易
2023/06/19	46.5	14.13	229	14.00	13.95	-182.5	12,358	-1.48%	大賣/鉅額交易
2023/06/16	58	13.48	10	13.48	13.45	48	10,970	0.44%
2023/06/15	33	13.16	0	0.00	13.20	33	10,558	0.31%
2023/06/14	44.5	13.34	0	0.00	13.30	44.5	10,630	0.42%
2023/06/13	1.5	13.47	6	13.45	13.45	-4.5	10,751	-0.04%
2023/06/12	0	0.00	1	13.15	13.15	-1	10,632	-0.01%
2023/06/09	2	13.10	0	0.00	13.10	2	10,551	0.02%
2023/06/08	7.5	13.18	5	13.25	13.00	2.5	10,657	0.02%
2023/06/07	6.2	13.48	5	13.60	13.40	1.2	10,697	0.01%
2023/06/06	136	13.46	210	13.52	13.25	-74	10,694	-0.69%	大買/大賣/
2023/06/05	86	13.20	84.3	13.24	13.55	1.7	9,989	0.02%
2023/06/01	0	0.00	1	12.20	12.25	-1	10,228	-0.01%
2023/05/30	1	12.20	0	0.00	12.25	1	11,390	0.01%
2023/05/29	0	0.00	1	12.35	12.25	-1	11,490	-0.01%
2023/05/26	21	12.21	0	0.00	12.20	21	11,555	0.18%
2023/05/25	20	12.25	1	12.20	12.20	19	11,682	0.16%
2023/05/24	2	12.33	1	12.30	12.30	1	12,169	0.01%
2023/05/23	0	0.00	3	12.35	12.25	-3	12,443	-0.02%
2023/05/22	5	12.30	30	12.35	12.35	-25	13,045	-0.19%
2023/05/19	50	12.25	50	12.25	12.15	0	13,530	0.00%
2023/05/18	0	12.25	0	0.00	12.25	0	14,128	0.00%
2023/05/17	7	12.20	21	12.18	12.20	-14	14,227	-0.10%
2023/05/16	10	12.00	55.8	12.10	12.10	-45.8	14,229	-0.32%
2023/05/12	10.1	11.85	0	0.00	11.85	10.1	14,600	0.07%
2023/05/11	5	11.90	6	11.90	11.90	-1	14,619	-0.01%
2023/05/10	5	12.10	0	0.00	12.15	5	14,803	0.03%
2023/05/09	1	12.25	11	12.10	12.10	-10	15,012	-0.07%
2023/05/08	6	12.13	76	12.25	12.00	-70	14,987	-0.47%
2023/05/04	1	12.10	0	0.00	12.10	1	15,612	0.01%
2023/05/03	5	12.35	0	0.00	12.20	5	15,900	0.03%
2023/05/02	0	0.00	12	12.36	12.45	-12	16,463	-0.07%
2023/04/28	20	12.29	0	0.00	12.20	20	16,852	0.12%
2023/04/27	1	12.40	5	12.55	12.40	-4	16,738	-0.02%
2023/04/26	30	12.50	10	12.53	12.60	20	16,677	0.12%
2023/04/25	120.6	12.90	0	0.00	12.55	120.6	16,604	0.73%	大買/鉅額交易
2023/04/24	108	13.01	0	0.00	12.90	108	16,511	0.65%	大買/鉅額交易
2023/04/21	1	13.15	187	13.20	13.10	-186	16,496	-1.13%	大賣/鉅額交易
2023/04/20	70	13.13	5	13.02	13.00	65	16,273	0.40%
2023/04/19	22	13.05	0	0.00	12.90	22	16,238	0.14%
2023/04/18	7.8	13.16	1	13.15	13.20	6.8	16,115	0.04%
2023/04/17	158.2	13.06	6	13.09	13.15	152.2	15,961	0.95%	大買/鉅額交易
2023/04/14	0	13.20	0.3	13.25	13.20	-0.3	15,818	0.00%
2023/04/13	10.3	13.10	0	0.00	12.95	10.3	15,593	0.07%
2023/04/12	1	12.85	12	12.88	13.00	-11	15,450	-0.07%
2023/04/11	0	0.00	50	12.95	12.85	-50	15,468	-0.32%
2023/04/10	2	12.83	0.1	12.80	12.80	1.9	15,396	0.01%
2023/04/07	1	12.85	107	12.85	12.75	-106	15,372	-0.69%	大賣/鉅額交易
2023/04/06	100.5	12.68	12	12.67	12.70	88.5	15,328	0.58%
2023/03/31	22	12.83	110	12.85	12.75	-88	15,231	-0.58%	大賣/
2023/03/30	5	12.60	0	0.00	12.70	5	15,159	0.03%
2023/03/29	5	12.60	1	12.70	12.70	4	15,152	0.03%
2023/03/28	36	12.66	1	12.78	12.65	35	15,006	0.23%
2023/03/27	5	12.95	26	13.20	12.90	-21	15,064	-0.14%
2023/03/24	0	0.00	6	13.00	13.00	-6	15,123	-0.04%
2023/03/23	1	12.90	5	12.90	12.90	-4	15,110	-0.03%
2023/03/22	51	12.95	61	13.16	12.95	-10	15,103	-0.07%
2023/03/21	161	13.04	163	13.31	13.00	-2	15,093	-0.01%	大買/大賣/
2023/03/20	70	13.04	70	12.91	12.90	0	14,910	0.00%
2023/03/17	6	12.88	56.5	13.00	13.00	-50.5	14,965	-0.34%
2023/03/16	12	12.97	10	12.85	12.80	2	14,812	0.01%
2023/03/15	160	13.16	1	13.05	13.00	159	14,649	1.09%	大買/鉅額交易
2023/03/13	10	13.22	161	13.22	13.40	-151	14,465	-1.04%	大賣/鉅額交易
2023/03/10	264	13.07	0	0.00	13.15	264	14,305	1.85%	大買/鉅額交易
2023/03/09	14	13.50	0	0.00	13.50	14	13,996	0.10%
2023/03/08	7	13.68	0	0.00	13.85	7	13,832	0.05%
2023/03/07	1	13.80	5	13.86	13.75	-4	13,592	-0.03%
2023/03/06	175	14.10	197	14.11	14.00	-22	13,323	-0.17%	大買/大賣/
2023/03/03	28	12.97	54	13.37	13.50	-26	12,114	-0.21%
2023/03/02	13	12.62	10	12.70	12.55	3	11,006	0.03%
2023/03/01	14	12.66	16	12.67	12.65	-2	10,956	-0.02%
2023/02/24	1	12.85	0	0.00	12.80	1	10,895	0.01%
2023/02/23	26	13.02	26	13.09	12.85	0	10,795	0.00%
2023/02/22	81	13.14	51	13.10	13.10	30	10,679	0.28%
2023/02/21	6	13.39	31	13.34	13.35	-25	10,328	-0.24%
2023/02/20	6	13.37	9	13.49	13.40	-3	10,178	-0.03%
2023/02/17	1	13.00	26	13.09	13.05	-25	9,657	-0.26%
2023/02/16	24	12.76	21	12.75	12.95	3	9,286	0.03%
2023/02/15	7	12.18	1	12.25	12.15	6	9,137	0.07%
2023/02/14	3	12.13	0	0.00	12.10	3	9,126	0.03%
2023/02/13	2	11.98	3	11.85	11.85	-1	9,179	-0.01%
2023/02/10	1	12.05	5	12.05	12.05	-4	9,102	-0.04%
2023/02/08	2	12.58	4	12.54	12.60	-2	8,880	-0.02%
2023/02/07	8	12.47	13	12.28	12.35	-5	8,632	-0.06%
2023/02/03	4.1	12.79	2	12.80	12.80	2.1	8,448	0.02%
2023/02/02	4	12.73	19	12.83	12.85	-15	8,305	-0.18%
2023/02/01	16	12.36	25	12.43	12.50	-9	7,957	-0.11%
2023/01/31	1	12.60	11.5	12.52	12.10	-10.5	7,857	-0.13%
2023/01/16	0	0.00	20	11.35	11.30	-20	7,065	-0.28%
2023/01/13	0	0.00	5	11.50	11.35	-5	7,203	-0.07%
2023/01/11	0	0.00	0.1	11.50	11.60	-0.1	7,575	0.00%
2023/01/10	0.1	11.50	0	0.00	11.50	0.1	7,697	0.00%
2023/01/09	0	0.00	7	11.54	11.55	-7	8,124	-0.09%
2023/01/06	6	11.43	1	11.45	11.50	5	8,207	0.06%
2023/01/05	0	0.00	1	11.30	11.25	-1	8,298	-0.01%
2023/01/03	0	0.00	2	11.25	11.20	-2	8,689	-0.02%
2022/12/29	0	0.00	0.6	11.19	11.25	-0.6	9,258	-0.01%
2022/12/27	0	0.00	0	11.15	11.15	0	9,738	0.00%
2022/12/26	0	0.00	0.1	11.15	11.10	-0.1	9,832	0.00%
2022/12/23	0	0.00	2	11.00	11.10	-2	10,070	-0.02%
2022/12/22	1	11.05	7	11.04	11.00	-6	10,470	-0.06%
2022/12/21	1	10.90	0	0.00	10.75	1	10,575	0.01%
2022/12/20	1	11.05	1	10.90	10.80	0	10,641	0.00%
2022/12/19	0	10.90	11	10.85	11.10	-11	10,711	-0.10%
2022/12/16	2.4	10.99	4	10.96	10.85	-1.6	10,702	-0.02%
2022/12/15	2	11.13	1	11.10	11.10	1	10,746	0.01%
2022/12/14	6	11.13	1	11.15	11.15	5	10,916	0.05%
2022/12/13	6	11.07	1	11.05	11.10	5	10,930	0.05%
2022/12/12	5	11.12	2	11.10	11.10	3	10,944	0.03%
2022/12/09	8	11.35	12	11.33	11.35	-4	11,023	-0.04%
2022/12/07	4	11.25	0	0.00	11.05	4	11,109	0.04%
2022/12/06	2	11.30	0	0.00	11.25	2	11,079	0.02%
2022/12/05	0	0.00	2	11.55	11.50	-2	11,120	-0.02%
2022/12/02	10	11.55	3	11.50	11.55	7	11,383	0.06%
2022/12/01	3	11.60	14	11.65	11.65	-11	11,440	-0.10%
2022/11/30	1	11.40	57	11.45	11.40	-56	11,452	-0.49%
2022/11/29	25	11.28	5.5	11.35	11.40	19.5	11,478	0.17%
2022/11/28	3	11.37	20	11.35	11.25	-17	11,575	-0.15%
2022/11/25	1	11.45	0	0.00	11.45	1	11,729	0.01%
2022/11/24	8	11.49	0	0.00	11.50	8	11,841	0.07%
2022/11/22	2	11.43	0	0.00	11.35	2	12,042	0.02%
2022/11/21	8	11.46	0	0.00	11.45	8	12,066	0.07%
2022/11/18	3	11.67	7	11.70	11.65	-4	12,060	-0.03%
2022/11/17	0	0.00	6	11.50	11.60	-6	12,132	-0.05%
2022/11/16	7	12.00	0	0.00	11.80	7	12,208	0.06%
2022/11/15	1	11.90	1	12.00	12.05	0	12,511	0.00%
2022/11/14	0	0.00	6	12.03	11.95	-6	13,298	-0.05%
2022/11/11	11	11.79	11	11.85	12.00	0	13,271	0.00%
2022/11/10	4	11.45	11	11.59	11.45	-7	13,074	-0.05%
2022/11/09	6	11.81	0	0.00	11.85	6	13,137	0.05%
2022/11/08	2	11.75	0	0.00	11.75	2	13,131	0.02%
2022/11/04	3	11.50	0	0.00	11.50	3	13,431	0.02%
2022/11/03	5	11.70	0	0.00	11.65	5	13,459	0.04%
2022/11/02	0	0.00	3	11.75	11.75	-3	13,516	-0.02%
2022/11/01	2	11.73	9	11.71	11.70	-7	13,567	-0.05%
2022/10/31	0	0.00	4	11.40	11.45	-4	13,571	-0.03%
2022/10/28	8	11.33	0	0.00	11.25	8	13,650	0.06%
2022/10/27	16	11.01	16	11.61	11.75	0	14,169	0.00%
2022/10/26	0	0.00	5	11.70	11.55	-5	14,004	-0.04%
2022/10/25	5.4	11.50	2	11.65	11.60	3.4	14,045	0.02%
2022/10/21	0	0.00	5.5	11.70	11.65	-5.5	14,234	-0.04%
2022/10/20	1	12.00	0	0.00	12.20	1	14,172	0.01%
2022/10/19	0	0.00	1	12.20	12.30	-1	13,998	-0.01%
2022/10/17	2	12.03	5	12.18	12.10	-3	13,717	-0.02%
2022/10/14	2	12.05	15	12.02	12.05	-13	13,322	-0.10%
2022/10/13	1	11.75	2	11.55	11.50	-1	13,237	-0.01%
2022/10/12	10	12.10	6	12.00	11.95	4	13,120	0.03%
2022/10/11	0	0.00	5.5	11.97	11.95	-5.5	13,067	-0.04%
2022/10/07	3	12.15	3	12.20	12.25	0	12,902	0.00%
2022/10/06	10	12.21	10.1	12.24	12.20	-0.1	12,761	0.00%
2022/10/05	1	11.95	4	12.25	11.75	-3	12,474	-0.02%
2022/10/04	0	0.00	1	11.70	11.35	-1	12,116	-0.01%
2022/10/03	1	11.50	0	0.00	11.35	1	12,128	0.01%
2022/09/30	7	11.26	8	11.11	11.50	-1	12,296	-0.01%
2022/09/29	6	11.25	5	11.00	11.25	1	12,203	0.01%
2022/09/28	0.3	10.50	0	0.00	10.50	0.3	12,222	0.00%
2022/09/27	0	0.00	1	10.95	11.00	-1	12,164	-0.01%
2022/09/26	7	10.78	0	0.00	10.65	7	12,182	0.06%
2022/09/23	0	0.00	1.6	11.26	11.25	-1.6	12,345	-0.01%
2022/09/22	1	11.25	0	0.00	11.10	1	12,346	0.01%
2022/09/20	6	11.90	5	11.95	11.85	1	12,127	0.01%
2022/09/19	0	0.00	2	12.00	12.05	-2	12,195	-0.02%
2022/09/16	0	0.00	6	12.35	12.35	-6	12,297	-0.05%
2022/09/14	5	12.05	11.3	12.07	12.20	-6.3	12,760	-0.05%
2022/09/13	0	12.10	0	0.00	12.15	0	12,862	0.00%
2022/09/12	2	12.15	5	12.25	12.10	-3	13,147	-0.02%
2022/09/08	0	0.00	40	12.24	12.25	-40	13,335	-0.30%
2022/09/07	1	11.65	1	11.65	11.80	0	13,369	0.00%
2022/09/06	0	0.00	0.1	11.80	11.80	-0.1	13,534	0.00%
2022/09/05	0	0.00	1	12.00	12.00	-1	13,561	-0.01%
2022/09/02	0	11.90	4	11.95	11.95	-4	13,521	-0.03%
2022/09/01	13	12.14	12	11.96	12.00	1	13,473	0.01%
2022/08/31	1	11.95	8	11.99	11.95	-7	13,381	-0.05%
2022/08/30	1.1	11.80	3	11.78	11.80	-1.9	13,319	-0.01%
2022/08/29	3	11.23	1	11.55	11.45	2	13,279	0.02%
2022/08/26	0	0.00	12	11.69	11.65	-12	13,267	-0.09%
2022/08/24	0	0.00	1	11.55	11.50	-1	13,451	-0.01%
2022/08/23	2	11.33	1	11.35	11.35	1	13,374	0.01%
2022/08/22	4	11.65	22.1	11.70	11.65	-18.1	13,237	-0.14%
2022/08/19	46	11.90	44.1	11.97	12.10	2	12,908	0.02%
2022/08/18	2	11.05	0	0.00	11.15	2	12,202	0.02%
2022/08/17	20	11.20	20	11.11	11.25	0	12,130	0.00%
2022/08/16	16	10.88	0	0.00	10.80	16	11,948	0.13%
2022/08/15	0	0.00	7	10.50	10.55	-7	11,796	-0.06%
2022/08/12	0	0.00	7	10.48	10.50	-7	11,815	-0.06%
2022/08/11	1	10.40	5	10.46	10.45	-4	11,834	-0.03%
2022/08/10	0	0.00	3	10.23	10.20	-3	11,826	-0.03%
2022/08/09	2	10.20	4	10.23	10.20	-2	11,817	-0.02%
2022/08/08	19	10.09	22	10.15	10.15	-3	11,854	-0.03%
2022/08/05	2	10.08	1	10.05	10.10	1	11,853	0.01%
2022/08/04	5	9.92	2	10.00	10.00	3	11,941	0.03%
2022/08/03	11	10.16	20	10.40	10.10	-9	11,891	-0.08%
2022/08/02	7	9.82	15	9.78	9.71	-8	11,474	-0.07%
2022/08/01	2	9.62	12	9.85	9.86	-10	11,598	-0.09%
2022/07/29	54	9.68	30	9.71	9.76	24	11,598	0.21%
2022/07/28	24.1	9.97	5	9.96	9.92	19.1	11,435	0.17%
2022/07/27	5	9.99	0	0.00	10.00	5	11,417	0.04%
2022/07/26	0	0.00	5	10.15	10.15	-5	11,464	-0.04%
2022/07/25	20	10.30	0	0.00	10.30	20	11,537	0.17%
2022/07/22	10	10.30	1	10.35	10.30	9	11,748	0.08%
2022/07/21	1	10.25	0	0.00	10.30	1	12,041	0.01%
2022/07/20	6	10.30	6	10.30	10.25	0	12,415	0.00%
2022/07/19	5	10.25	5	10.15	10.20	0	12,713	0.00%
2022/07/18	7	10.14	1.1	10.19	10.15	5.9	13,027	0.05%
2022/07/15	0.1	10.05	0	0.00	10.05	0.1	13,082	0.00%
2022/07/14	5	10.00	0	0.00	10.15	5	13,318	0.04%
2022/07/13	3	10.10	31.2	10.13	10.10	-28.2	13,388	-0.21%
2022/07/12	31.2	9.70	2	9.73	9.70	29.2	13,356	0.22%
2022/07/11	4.1	10.20	12	10.05	10.00	-7.9	13,293	-0.06%
2022/07/08	10	10.35	1	10.40	10.35	9	13,265	0.07%
2022/07/07	41	9.87	20	9.94	10.00	21	13,159	0.16%
2022/07/06	20	10.50	27	10.01	9.83	-7	13,198	-0.05%
2022/07/05	7	9.88	31	9.74	9.90	-24	13,024	-0.18%
2022/07/04	4	9.65	2	9.70	9.66	2	13,030	0.02%
2022/07/01	7	9.84	69	9.71	9.65	-62	13,175	-0.47%
2022/06/30	20	10.17	6	10.15	10.15	14	13,005	0.11%
2022/06/29	0	0.00	8	10.58	10.55	-8	13,003	-0.06%
2022/06/28	10	10.70	9	10.69	10.60	1	13,086	0.01%
2022/06/27	6	10.67	28	10.68	10.65	-22	13,089	-0.17%
2022/06/24	2	10.25	45	10.36	10.30	-43	13,110	-0.33%
2022/06/23	3	10.07	21	10.17	10.00	-18	13,199	-0.14%
2022/06/22	42.1	10.03	2	10.35	10.00	40.1	12,990	0.31%
2022/06/21	3	10.42	6.5	10.59	10.65	-3.5	12,619	-0.03%
2022/06/20	15	10.80	17	10.59	10.45	-2	12,644	-0.02%
2022/06/17	9	11.44	15	11.52	11.30	-6	12,419	-0.05%
2022/06/16	117	12.06	7	12.03	11.75	110	12,305	0.89%	大買/鉅額交易
2022/06/15	17	13.06	1	13.10	13.05	16	12,223	0.13%
2022/06/14	4	13.04	2	12.95	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	3	13.32	2	13.35	13.35	1	12,786	0.01%
2022/06/09	6	13.50	17	13.37	13.40	-11	13,040	-0.08%
2022/06/08	8	13.24	9	13.28	13.20	-1	12,989	-0.01%
2022/06/07	1	13.20	7	13.20	13.20	-6	13,035	-0.05%
2022/06/06	54	13.04	25	13.05	13.05	29	13,019	0.22%
2022/06/02	12	12.91	2	12.93	12.90	10	13,168	0.08%
2022/06/01	8	12.81	15.4	12.89	12.95	-7.4	13,306	-0.06%
2022/05/31	10	12.55	9.6	12.54	12.50	0.4	13,178	0.00%
2022/05/30	5	12.54	0	0.00	12.50	5	13,192	0.04%
2022/05/27	5	12.50	2	12.60	12.50	3	13,158	0.02%
2022/05/26	3	12.45	7	12.51	12.40	-4	13,188	-0.03%
2022/05/25	21.1	12.19	15	12.27	12.20	6.1	13,157	0.05%
2022/05/24	4	12.35	5	12.20	12.20	-1	13,375	-0.01%
2022/05/23	2	12.40	0	0.00	12.40	2	13,416	0.01%
2022/05/20	19.2	12.35	0	0.00	12.40	19.2	13,588	0.14%
2022/05/19	11.5	12.46	0.3	12.50	12.55	11.2	13,777	0.08%
2022/05/18	2	12.75	5	12.68	12.85	-3	13,778	-0.02%
2022/05/17	0	0.00	2	12.40	12.45	-2	13,635	-0.01%
2022/05/16	1.1	12.26	28	12.29	12.45	-26.9	13,720	-0.20%
2022/05/13	11	12.37	0	0.00	12.25	11	13,833	0.08%
2022/05/12	1	12.30	24	12.40	12.20	-23	14,331	-0.16%
2022/05/11	7	12.29	2	12.30	12.25	5	14,436	0.03%
2022/05/10	2	12.48	12	12.55	12.50	-10	14,697	-0.07%
2022/05/09	23	12.60	2	12.65	12.40	21	15,443	0.14%
2022/05/06	0.1	13.10	1	13.00	13.05	-0.9	15,546	-0.01%
2022/05/05	4	13.48	13	13.52	13.35	-9	15,600	-0.06%
2022/05/04	6	13.33	1	13.30	13.25	5	15,619	0.03%
2022/05/03	0	0.00	30	13.38	13.40	-30	15,778	-0.19%
2022/04/29	12	13.28	27	13.28	13.15	-15	15,867	-0.09%
2022/04/28	2	13.33	0	0.00	13.35	2	16,121	0.01%
2022/04/27	21	12.49	41	12.63	12.90	-20	16,718	-0.12%
2022/04/26	26	13.00	31	12.94	13.05	-5	16,485	-0.03%
2022/04/25	6.5	13.07	21	13.20	13.00	-14.5	16,194	-0.09%
2022/04/22	20.3	13.84	159	13.75	13.60	-138.7	15,926	-0.87%	大賣/鉅額交易
2022/04/21	11	14.15	2	14.15	13.90	9	15,811	0.06%
2022/04/20	10.1	13.97	20	13.96	14.30	-9.9	15,724	-0.06%
2022/04/19	3	14.03	1	13.95	13.95	2	15,608	0.01%
2022/04/18	4.1	13.79	0	0.00	13.85	4.1	15,731	0.03%
2022/04/15	2.2	14.05	11	14.05	14.05	-8.8	15,887	-0.06%
2022/04/14	11	14.35	3	14.28	14.25	8	16,090	0.05%
2022/04/13	14	14.25	0	0.00	14.40	14	16,402	0.09%
2022/04/12	3	13.95	0	0.00	14.10	3	16,544	0.02%
2022/04/11	8	14.18	0	0.00	14.15	8	16,647	0.05%
2022/04/08	6	14.73	1	14.75	14.75	5	16,709	0.03%
2022/04/07	51	14.92	202	15.00	14.70	-151	17,386	-0.87%	大賣/鉅額交易
2022/04/06	2	15.15	121	15.24	15.15	-119	17,352	-0.69%	大賣/鉅額交易
2022/04/01	3	15.32	0	0.00	15.35	3	17,900	0.02%
2022/03/31	40	15.50	2	15.40	15.45	38	19,343	0.20%
2022/03/30	21	15.59	2	15.60	15.60	19	19,430	0.10%
2022/03/29	58	15.56	0	0.00	15.55	58	19,615	0.30%
2022/03/28	20	15.63	66	15.70	15.70	-46	19,812	-0.23%
2022/03/25	12	15.98	1	16.05	16.00	11	20,143	0.05%
2022/03/24	32	16.10	12	16.10	16.10	20	20,766	0.10%
2022/03/23	6	16.33	162	16.30	16.20	-156	21,741	-0.72%	大賣/鉅額交易
2022/03/22	162	16.10	1	16.00	16.15	161	22,014	0.73%	大買/鉅額交易
2022/03/21	49	16.02	1	16.05	16.05	48	22,347	0.21%
2022/03/18	66.1	16.11	33	16.15	16.10	33.1	22,421	0.15%
2022/03/17	3	16.48	33	16.40	16.40	-30	22,359	-0.13%
2022/03/16	15	16.48	10.7	16.29	16.15	4.3	22,504	0.02%
2022/03/15	34	16.26	252.1	16.39	16.40	-218.1	23,078	-0.95%	大賣/鉅額交易
2022/03/14	61	16.29	15	16.24	16.30	46	23,355	0.20%
2022/03/11	4	15.85	0	0.00	15.85	4	23,983	0.02%
2022/03/10	114	16.03	110	15.90	15.95	4	24,102	0.02%	大買/大賣/
2022/03/09	12	15.71	0	0.00	15.70	12	24,333	0.05%
2022/03/08	15	15.73	11	15.88	15.60	4	24,432	0.02%
2022/03/07	7	15.74	4	15.69	15.75	3	24,529	0.01%
2022/03/04	8	16.14	1	16.05	16.05	7	24,702	0.03%
2022/03/03	74	16.30	3	16.30	16.20	71	24,982	0.28%
2022/03/02	1	16.10	5	16.25	16.20	-4	25,613	-0.02%
2022/03/01	3	16.08	12	16.05	16.20	-9	25,720	-0.03%
2022/02/25	41	15.88	8.3	15.69	15.85	32.7	25,828	0.13%
2022/02/24	7.5	15.82	22	15.80	15.65	-14.5	26,071	-0.06%
2022/02/23	12	16.09	2	16.08	16.05	10	26,383	0.04%
2022/02/22	14	16.09	12	16.09	16.05	2	27,804	0.01%
2022/02/21	39	16.21	26	16.31	16.45	13	29,701	0.04%
2022/02/18	20	16.10	34	16.23	16.25	-14	29,904	-0.05%
2022/02/17	13	16.32	5	16.30	16.30	8	30,268	0.03%
2022/02/16	13	16.32	13	16.28	16.30	0	30,499	0.00%
2022/02/15	27	16.04	25	16.29	16.05	2	30,853	0.01%
2022/02/14	87.1	16.13	0	0.00	16.20	87.1	31,207	0.28%
2022/02/11	13	17.01	3	17.10	17.00	10	31,057	0.03%
2022/02/10	5	17.46	23	17.43	17.55	-18	31,333	-0.06%
2022/02/09	69	17.29	70	17.63	17.70	-1	31,685	0.00%
2022/02/08	2	16.78	56	16.85	16.85	-54	32,959	-0.16%
2022/02/07	6	16.53	3	16.42	16.60	3	33,037	0.01%
2022/01/26	26	16.05	15	16.05	16.05	11	33,463	0.03%
2022/01/25	9	16.01	2.5	16.16	16.00	6.5	33,890	0.02%
2022/01/24	53	16.45	2	16.45	16.45	51	34,005	0.15%
2022/01/21	61	16.89	21	16.90	16.85	40	34,378	0.12%
2022/01/20	11	17.23	16	17.40	17.40	-5	36,213	-0.01%
2022/01/19	7.1	16.73	1	16.60	16.75	6.1	35,509	0.02%
2022/01/18	7	16.63	2	16.60	16.70	5	35,499	0.01%
2022/01/17	3	16.43	8	16.46	16.70	-5	35,557	-0.01%
2022/01/14	20	16.41	6	16.18	16.45	14	35,805	0.04%
2022/01/13	2	16.63	6	16.70	16.60	-4	35,823	-0.01%
2022/01/12	18.1	16.87	13	16.80	16.75	5.1	36,046	0.01%
2022/01/11	4	17.10	25	17.13	16.95	-21	36,378	-0.06%
2022/01/10	10	16.79	5.2	16.96	17.00	4.8	36,571	0.01%
2022/01/07	11	16.68	0	0.00	16.55	11	36,644	0.03%
2022/01/06	7	17.03	0	0.00	16.90	7	36,878	0.02%
2022/01/05	13	17.39	3	17.35	17.30	10	36,778	0.03%
2022/01/04	4	17.85	3	17.92	17.65	1	36,928	0.00%
2022/01/03	4	17.85	1.3	17.90	17.75	2.7	36,955	0.01%
2021/12/30	23.1	18.08	28	18.15	18.10	-4.9	36,797	-0.01%
2021/12/29	1	17.85	11	17.75	17.80	-10	36,356	-0.03%
2021/12/28	58	17.89	29	17.74	17.80	29	36,662	0.08%
2021/12/27	68	18.02	118.1	17.77	17.90	-50.1	36,600	-0.14%	大賣/
2021/12/24	5	17.05	8	17.10	17.15	-3	35,416	-0.01%
2021/12/23	21	17.14	121	17.19	17.15	-100	35,575	-0.28%	大賣/
2021/12/22	6.1	17.20	32	17.21	17.25	-25.9	35,642	-0.07%
2021/12/21	15.1	17.11	13.1	17.13	17.15	2	35,657	0.01%
2021/12/20	51.1	17.11	11.7	17.11	17.15	39.4	35,737	0.11%
2021/12/17	62	16.90	60.1	16.90	16.90	1.9	35,475	0.01%
2021/12/16	45	16.61	120.1	16.55	16.50	-75.1	34,856	-0.22%	大賣/
2021/12/15	3	16.15	37.2	16.34	16.35	-34.2	34,964	-0.10%
2021/12/14	6	15.98	11	15.94	15.80	-5	34,836	-0.01%
2021/12/13	0	0.00	24	16.12	16.10	-24	34,785	-0.07%
2021/12/10	86	16.23	2	16.28	16.15	84	34,865	0.24%
2021/12/09	53	16.78	64	16.60	16.45	-11	34,599	-0.03%
2021/12/08	56	16.37	11	16.33	16.40	45	33,827	0.13%
2021/12/07	325	16.18	337.1	16.30	16.35	-12.1	33,695	-0.04%	大買/大賣/
2021/12/06	20	15.85	20	15.80	15.80	0	33,028	0.00%
2021/12/03	11	15.73	0	0.00	15.75	11	33,168	0.03%
2021/12/02	0	0.00	2.1	15.50	15.55	-2.1	33,516	-0.01%
2021/12/01	11	15.70	1	15.40	15.65	10	34,562	0.03%
2021/11/30	8.3	15.42	0	0.00	15.35	8.3	34,801	0.02%
2021/11/29	0.1	14.90	10	15.30	15.30	-9.9	34,841	-0.03%
2021/11/26	24	15.50	30	15.52	15.35	-6	35,024	-0.02%
2021/11/25	5	16.00	0	0.00	16.05	5	34,955	0.01%
2021/11/24	11.1	16.10	5	16.11	16.15	6.1	35,096	0.02%
2021/11/23	28	16.03	53	16.02	16.10	-25	35,572	-0.07%
2021/11/22	165	16.49	69.1	16.24	16.20	95.9	35,557	0.27%	大買/
2021/11/19	106	16.36	46.6	16.40	16.25	59.4	35,949	0.17%	大買/
2021/11/18	57	15.89	75.6	15.95	15.95	-18.6	35,535	-0.05%
2021/11/17	5.3	15.23	9.2	15.15	15.15	-3.9	33,954	-0.01%
2021/11/16	17.2	14.86	2	14.82	14.80	15.2	34,161	0.04%
2021/11/15	23	15.23	15.2	15.20	15.15	7.8	34,204	0.02%
2021/11/12	26	15.03	24	15.02	15.15	2	34,360	0.01%
2021/11/11	14	14.71	20	14.79	14.65	-6	34,336	-0.02%
2021/11/10	18	14.94	31.3	14.96	14.85	-13.3	34,415	-0.04%
2021/11/09	49	15.22	9	15.20	15.10	40	34,858	0.11%
2021/11/08	87	15.29	31	15.46	15.45	56	34,649	0.16%
2021/11/05	94.2	15.24	70	15.31	15.30	24.2	34,789	0.07%
2021/11/04	19	14.47	31	14.40	14.45	-12	33,372	-0.04%
2021/11/03	17	14.56	25	14.43	14.50	-8	35,004	-0.02%
2021/11/02	32	14.18	32	14.28	14.10	0	35,159	0.00%
2021/11/01	0	0.00	1	14.05	14.05	-1	37,604	0.00%
2021/10/29	33	14.17	18	14.13	14.10	15	41,173	0.04%
2021/10/28	26	14.50	35	14.36	14.00	-9	41,266	-0.02%
2021/10/27	1	13.80	13	13.82	13.70	-12	39,546	-0.03%
2021/10/26	1	13.70	0	0.00	13.55	1	40,008	0.00%
2021/10/25	1	13.75	16	13.53	13.65	-15	40,438	-0.04%
2021/10/22	9	13.39	1	13.40	13.40	8	41,792	0.02%
2021/10/21	15	13.71	58	13.82	13.80	-43	42,031	-0.10%
2021/10/20	9	13.62	3	13.68	13.65	6	42,833	0.01%
2021/10/19	20	13.60	47	13.92	13.85	-27	43,495	-0.06%
2021/10/18	44	13.35	12	13.56	13.40	32	44,455	0.07%
2021/10/15	4	13.86	12	13.89	13.65	-8	45,881	-0.02%
2021/10/14	40	13.67	11	13.58	13.65	29	46,426	0.06%
2021/10/13	12	13.94	18	13.71	13.65	-6	46,879	-0.01%
2021/10/12	46.1	13.97	105	14.00	13.90	-58.9	47,690	-0.12%	大賣/
2021/10/08	2.1	14.97	2	14.80	14.70	0.1	48,467	0.00%
2021/10/07	3.1	14.72	7	14.79	14.75	-3.9	50,686	-0.01%
2021/10/06	26	14.59	28	14.61	14.50	-2	52,061	0.00%
2021/10/05	9	14.42	35	14.52	14.70	-26	53,002	-0.05%
2021/10/04	32	14.15	5	14.07	14.00	27	55,702	0.05%
2021/10/01	26.5	14.97	16	14.83	14.70	10.5	63,252	0.02%
2021/09/30	37	15.51	13	15.34	15.20	24	63,846	0.04%
2021/09/29	4	15.41	1	15.35	15.30	3	64,336	0.00%
2021/09/28	99.1	15.53	20	15.65	15.45	79.1	65,706	0.12%
2021/09/27	0	0.00	3	15.83	15.95	-3	69,028	0.00%
2021/09/24	2	15.53	23	15.55	15.55	-21	69,663	-0.03%
2021/09/23	20.5	15.00	28	14.98	15.25	-7.5	70,495	-0.01%
2021/09/22	26.1	14.62	14	14.76	14.75	12.1	72,021	0.02%
2021/09/17	1.1	15.38	25	15.29	15.35	-23.9	73,524	-0.03%
2021/09/16	11	15.21	0	0.00	15.15	11	75,175	0.01%
2021/09/15	7	15.57	10	15.50	15.35	-3	76,813	0.00%
2021/09/14	2	15.53	12	15.45	15.45	-10	79,008	-0.01%
2021/09/13	3	15.52	2	15.70	15.70	1	81,024	0.00%
2021/09/10	3	15.80	0	0.00	15.70	3	83,880	0.00%
2021/09/09	6	15.30	43.3	15.31	15.40	-37.3	89,987	-0.04%
2021/09/08	23	15.34	19	15.32	15.30	4	93,439	0.00%
2021/09/07	42	15.53	47	15.56	15.75	-5	96,669	-0.01%
2021/09/06	28	15.29	29	15.53	15.30	-1	97,950	0.00%
2021/09/03	42.1	15.83	9	15.88	15.75	33.1	99,545	0.03%
2021/09/02	141.3	16.07	1,188	16.04	16.00	-1,046.7	101,778	-1.03%	大買/大賣/鉅額交易
2021/09/01	15.2	16.36	23.1	16.28	16.40	-7.9	104,264	-0.01%
2021/08/31	44.6	16.07	44	16.08	16.10	0.6	106,530	0.00%
2021/08/30	21	16.46	1	16.55	16.40	20	112,518	0.02%
2021/08/27	30.5	16.79	30	16.86	16.65	0.5	116,763	0.00%
2021/08/26	27	16.54	16	16.57	16.50	11	121,604	0.01%
2021/08/25	24.2	16.61	58	16.63	16.50	-33.8	126,585	-0.03%
2021/08/24	56	16.41	3.5	16.55	16.20	52.5	134,023	0.04%
2021/08/23	20.3	17.07	15	17.09	17.15	5.3	139,189	0.00%
2021/08/20	16	17.55	2,140	17.51	17.35	-2,124	142,840	-1.49%	大賣/鉅額交易
2021/08/19	20.1	18.17	9	18.00	18.00	11.1	144,936	0.01%
2021/08/18	12	18.51	11	18.29	18.75	1	147,518	0.00%
2021/08/17	14	18.49	20	18.49	18.20	-6	152,240	0.00%
2021/08/16	144	18.01	34	18.15	18.20	110	156,138	0.07%	大買/鉅額交易
2021/08/13	25.6	18.98	8	18.96	18.60	17.6	159,363	0.01%
2021/08/12	59	19.10	66.1	19.38	19.10	-7.1	163,069	0.00%
2021/08/11	1,215	19.28	19	19.15	19.10	1,196	166,411	0.72%	大買/鉅額交易
2021/08/10	16.2	19.38	8	19.41	19.15	8.2	166,244	0.00%
2021/08/09	134	19.79	106.5	19.66	19.65	27.5	169,040	0.02%	大買/大賣/
2021/08/06	2,203	20.60	3	20.53	20.65	2,200	168,295	1.31%	大買/鉅額交易
2021/08/05	250.1	21.22	98.6	21.15	20.75	151.5	169,316	0.09%	大買/鉅額交易
2021/08/04	50.5	20.89	1,195.2	21.36	21.55	-1,144.7	167,750	-0.68%	大賣/鉅額交易
2021/08/03	22	19.76	10	19.63	19.60	12	165,072	0.01%
2021/08/02	9	19.26	20.1	19.45	19.50	-11.1	165,346	-0.01%
2021/07/30	22.9	19.25	22	19.43	18.95	0.9	166,213	0.00%
2021/07/29	154.1	19.19	4	19.18	19.20	150.1	167,520	0.09%	大買/鉅額交易
2021/07/28	41	19.10	57	19.08	19.10	-16	168,461	-0.01%
2021/07/27	17	19.76	11.2	19.96	19.50	5.8	167,817	0.00%
2021/07/26	19	20.41	27.1	20.56	20.15	-8.1	168,991	0.00%
2021/07/23	18.2	19.70	55	19.93	19.90	-36.8	174,829	-0.02%
2021/07/22	37	19.67	62	19.51	19.25	-25	181,060	-0.01%
2021/07/21	79	19.25	109.2	19.06	18.90	-30.2	185,351	-0.02%	大賣/
2021/07/20	21.7	20.02	13	20.10	19.95	8.7	188,577	0.00%
2021/07/19	18	20.23	52	20.29	20.35	-34	195,515	-0.02%
2021/07/16	235	20.85	233	21.30	20.70	2	204,728	0.00%	大買/大賣/
2021/07/15	119	21.09	72	20.89	21.10	47	207,969	0.02%	大買/
2021/07/14	1,108	21.24	1,043	22.51	20.85	65	209,517	0.03%	大買/大賣/
2021/07/13	1,048.8	22.31	1,015	22.48	22.30	33.8	210,191	0.02%	大買/大賣/
2021/07/12	1,016.2	22.14	56	22.24	22.15	960.2	210,295	0.46%	大買/鉅額交易
2021/07/09	169	22.69	255	22.54	22.40	-86	211,543	-0.04%	大買/大賣/
2021/07/08	191.1	23.22	1,250.1	22.87	22.95	-1,059	213,078	-0.50%	大買/大賣/鉅額交易
2021/07/07	1,071	22.04	11.2	22.25	21.90	1,059.8	211,524	0.50%	大買/鉅額交易
2021/07/06	41.6	22.25	13	22.38	22.15	28.6	213,873	0.01%
2021/07/05	57.3	22.59	32	22.56	22.65	25.3	216,773	0.01%
2021/07/02	154.1	22.90	162.7	22.83	22.80	-8.6	217,536	0.00%	大買/大賣/
2021/07/01	56.2	22.23	52.5	22.35	21.90	3.7	217,824	0.00%
2021/06/30	42.5	21.93	54	22.07	22.10	-11.5	219,200	-0.01%
2021/06/29	72.1	22.40	49	22.25	22.00	23.1	220,106	0.01%
2021/06/28	64.1	22.59	59	22.87	23.00	5	220,859	0.00%
2021/06/25	39	22.74	59	22.68	22.45	-20	226,567	-0.01%
2021/06/24	83.2	22.66	160	22.52	22.50	-76.8	229,600	-0.03%	大賣/
2021/06/23	56	22.39	99	22.57	22.75	-43	230,016	-0.02%
2021/06/22	88	22.33	154	22.86	22.05	-66	229,370	-0.03%	大賣/
2021/06/21	57	22.64	133	22.26	22.40	-76	229,444	-0.03%	大賣/
2021/06/18	202	22.79	243	22.87	22.30	-41	228,884	-0.02%	大買/大賣/
2021/06/17	100	21.25	192.3	21.55	22.15	-92.3	224,245	-0.04%	大賣/
2021/06/16	168.3	20.72	135.2	20.83	20.15	33.1	221,465	0.01%	大買/大賣/
2021/06/15	46.3	22.09	92	22.04	21.90	-45.7	218,620	-0.02%
2021/06/11	154.1	22.52	67	22.34	22.75	87.1	216,927	0.04%	大買/
2021/06/10	135.5	22.19	70	21.79	21.85	65.5	214,422	0.03%	大買/
2021/06/09	73	23.04	50.7	23.26	22.40	22.3	211,901	0.01%
2021/06/08	206.5	23.96	95	23.89	23.50	111.5	209,416	0.05%	大買/鉅額交易
2021/06/07	261.8	24.98	291.1	25.15	24.20	-29.3	207,357	-0.01%	大買/大賣/
2021/06/04	249.1	24.78	178	24.57	24.60	71.1	201,513	0.04%	大買/大賣/
2021/06/03	219.1	24.31	271.3	24.58	24.30	-52.2	197,393	-0.03%	大買/大賣/
2021/06/02	273.2	24.32	224.5	24.29	23.90	48.6	192,372	0.03%	大買/大賣/
2021/06/01	313.9	24.44	184.4	24.58	24.05	129.5	187,830	0.07%	大買/大賣/鉅額交易
2021/05/31	189.7	22.27	332.1	22.84	23.40	-142.4	180,490	-0.08%	大買/大賣/鉅額交易
2021/05/28	317	20.77	439.8	21.22	21.30	-122.8	175,194	-0.07%	大買/大賣/鉅額交易
2021/05/27	46	20.28	81	20.25	20.20	-35	172,741	-0.02%
2021/05/26	301.1	20.49	150.1	20.88	20.20	151	171,745	0.09%	大買/大賣/鉅額交易
2021/05/25	132.2	20.64	127	20.85	20.80	5.2	172,667	0.00%	大買/大賣/
2021/05/24	149.5	19.25	165	19.57	19.70	-15.5	171,172	-0.01%	大買/大賣/
2021/05/21	739.1	19.40	205	19.63	19.20	534.1	168,330	0.32%	大買/大賣/鉅額交易
2021/05/20	380	19.19	695	19.08	18.80	-315	166,761	-0.19%	大買/大賣/鉅額交易
2021/05/19	126.2	19.05	203.1	19.11	19.65	-76.9	164,667	-0.05%	大買/大賣/
2021/05/18	6	17.62	49	17.63	17.90	-43	162,294	-0.03%
2021/05/17	179.1	16.81	103.1	17.07	16.30	75.9	163,142	0.05%	大買/大賣/
2021/05/14	28.5	18.40	26	18.07	17.95	2.5	160,995	0.00%
2021/05/13	33.1	17.66	40	16.98	17.75	-6.9	163,731	0.00%
2021/05/12	53.1	18.75	41	19.25	18.60	12.1	166,531	0.01%
2021/05/11	51.2	20.82	7	20.96	20.65	44.2	166,352	0.03%
2021/05/10	35	22.92	27	22.93	22.90	8	166,427	0.00%
2021/05/07	14	22.37	74	21.73	23.40	-60	166,980	-0.04%
2021/05/06	51	22.63	98.9	22.25	21.30	-47.9	166,794	-0.03%
2021/05/05	54.3	23.64	61	23.46	23.50	-6.7	166,123	0.00%
2021/05/04	26.3	24.05	50.1	24.24	23.65	-23.8	166,468	-0.01%
2021/05/03	74.5	26.47	65.2	26.44	26.25	9.3	166,838	0.01%
2021/04/29	361.7	29.52	244.7	29.14	29.15	117	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	384.8	28.01	217.2	28.14	28.85	167.5	160,333	0.10%	大買/大賣/鉅額交易
2021/04/27	226.1	25.85	218.6	25.94	26.25	7.5	154,945	0.00%	大買/大賣/
2021/04/26	218.7	24.30	134.8	24.15	24.20	83.9	150,596	0.06%	大買/大賣/
2021/04/23	284.4	23.03	297	23.47	23.95	-12.6	146,878	-0.01%	大買/大賣/
2021/04/22	308.8	22.46	177.1	22.79	22.50	131.8	140,627	0.09%	大買/大賣/鉅額交易
2021/04/21	98	20.24	141.1	20.68	21.15	-43.1	131,819	-0.03%	大賣/
2021/04/20	102	19.04	63	19.04	19.25	39	130,292	0.03%	大買/
2021/04/19	63.1	18.87	65	18.91	18.90	-1.9	129,559	0.00%
2021/04/16	16	18.38	55.1	18.21	18.60	-39.1	127,514	-0.03%
2021/04/15	56.1	18.35	38	18.53	18.20	18.1	126,478	0.01%
2021/04/14	189	18.18	119	18.04	18.30	70	124,728	0.06%	大買/大賣/
2021/04/13	152.6	19.12	138	18.94	18.55	14.6	121,260	0.01%	大買/大賣/
2021/04/12	32	18.24	96.2	18.43	18.85	-64.2	115,421	-0.06%
2021/04/09	68	17.20	187	17.30	17.15	-119	112,717	-0.11%	大賣/鉅額交易
2021/04/08	93	16.49	35.5	16.43	16.50	57.5	110,854	0.05%
2021/04/07	56.6	16.01	157	16.11	16.40	-100.4	109,735	-0.09%	大賣/
2021/04/06	150	15.80	64	15.85	15.65	86	108,193	0.08%	大買/
2021/04/01	75	15.46	113	15.40	15.70	-38	107,678	-0.04%	大賣/
2021/03/31	139.4	15.53	423	15.42	15.40	-283.6	106,907	-0.27%	大買/大賣/鉅額交易
2021/03/30	210.1	15.33	109	15.46	15.65	101.1	105,416	0.10%	大買/大賣/鉅額交易
2021/03/29	35	14.50	378	14.86	15.15	-343	98,553	-0.35%	大賣/鉅額交易
2021/03/26	115	13.85	81.1	13.76	13.80	33.9	95,196	0.04%	大買/
2021/03/25	78.5	13.57	370.1	13.60	13.45	-291.6	94,588	-0.31%	大賣/鉅額交易
2021/03/24	51	13.41	67	13.50	13.65	-16	93,874	-0.02%
2021/03/23	82.6	13.36	208	13.47	13.20	-125.4	92,716	-0.14%	大賣/鉅額交易
2021/03/22	196	13.01	148	13.21	13.25	48	91,335	0.05%	大買/大賣/
2021/03/19	21	12.61	13	12.70	12.70	8	91,556	0.01%
2021/03/18	56	13.00	73.2	12.87	12.85	-17.2	94,542	-0.02%
2021/03/17	107	12.79	31	12.72	12.75	76	96,454	0.08%	大買/
2021/03/16	0	0.00	42	12.76	12.70	-42	99,621	-0.04%
2021/03/15	12	12.70	21	12.70	12.65	-9	102,359	-0.01%
2021/03/12	11	12.85	53	12.82	12.80	-42	104,727	-0.04%
2021/03/11	18	12.87	7	12.81	12.85	11	111,263	0.01%
2021/03/10	2	12.55	26	12.62	12.60	-24	117,133	-0.02%
2021/03/09	45	12.28	17	12.30	12.35	28	119,843	0.02%
2021/03/08	6	12.40	7	12.36	12.20	-1	123,503	0.00%
2021/03/05	41	12.30	14	12.30	12.25	27	128,008	0.02%
2021/03/04	67	12.67	10	12.65	12.60	57	129,789	0.04%
2021/03/03	39	12.58	6	12.77	12.90	33	129,956	0.03%
2021/03/02	81	12.96	39	12.92	12.65	42	129,753	0.03%
2021/02/26	44	13.33	31	13.41	13.20	13	129,022	0.01%
2021/02/25	136.7	13.85	90	13.87	13.70	46.7	127,918	0.04%	大買/
2021/02/24	352	13.80	451.2	13.51	13.40	-99.2	124,477	-0.08%	大買/大賣/
2021/02/23	21	13.29	57	13.34	13.40	-36	121,039	-0.03%
2021/02/22	73.5	13.25	63	13.28	13.25	10.5	120,120	0.01%
2021/02/19	261	13.08	139	13.06	13.00	122	118,117	0.10%	大買/大賣/鉅額交易
2021/02/18	27	12.67	14	12.60	12.75	13	116,023	0.01%
2021/02/17	30	12.88	15.6	12.94	12.75	14.4	115,120	0.01%
2021/02/05	9	13.03	39.2	13.04	12.85	-30.2	114,076	-0.03%
2021/02/04	108	13.09	84	13.12	13.00	24	113,295	0.02%	大買/
2021/02/03	39	12.96	129.5	12.89	13.05	-90.5	110,178	-0.08%	大賣/
2021/02/02	117	12.63	138.8	12.41	12.40	-21.8	106,475	-0.02%	大買/大賣/
2021/02/01	227	12.39	220	12.35	12.30	7	105,949	0.01%	大買/大賣/
2021/01/29	29	12.20	43	12.22	12.10	-14	107,088	-0.01%
2021/01/28	16	11.74	5	11.75	11.85	11	106,842	0.01%
2021/01/27	30	12.22	4	12.25	12.10	26	107,419	0.02%
2021/01/26	571	12.70	51	12.75	12.45	520	107,066	0.49%	大買/鉅額交易
2021/01/25	13	12.47	24	12.57	12.60	-11	105,774	-0.01%
2021/01/22	2	12.28	33.7	12.30	12.40	-31.7	105,871	-0.03%
2021/01/21	68	12.43	64	12.44	12.20	4	107,119	0.00%
2021/01/20	87	12.38	275	12.37	11.95	-188	107,216	-0.18%	大賣/鉅額交易
2021/01/19	255	12.53	29.1	12.45	12.40	225.9	108,780	0.21%	大買/鉅額交易
2021/01/18	28	12.17	37	12.20	12.10	-9	112,161	-0.01%
2021/01/15	11	12.51	20	12.52	12.35	-9	111,455	-0.01%
2021/01/14	20	12.77	73.5	12.69	12.70	-53.5	110,046	-0.05%
2021/01/13	59	12.79	100.1	12.73	12.60	-41.1	109,478	-0.04%
2021/01/12	111	12.49	203	12.27	12.10	-92	106,865	-0.09%	大買/大賣/
2021/01/11	44	12.35	45	12.33	12.35	-1	105,194	0.00%
2021/01/08	2	11.83	43.1	11.76	11.95	-41.1	104,587	-0.04%
2021/01/07	29	12.25	12	12.14	12.05	17	104,360	0.02%
2021/01/06	27	11.89	87	11.71	11.80	-60	104,398	-0.06%
2021/01/05	14	11.98	26	12.14	12.15	-12	103,615	-0.01%
2021/01/04	7	12.38	31	12.33	12.35	-24	103,539	-0.02%
2020/12/31	60	12.28	69.6	12.27	12.30	-9.6	103,244	-0.01%
2020/12/30	82	12.88	27	12.83	12.80	55	102,074	0.05%
2020/12/29	86	13.39	127	13.30	13.25	-41	101,536	-0.04%	大賣/
2020/12/28	97	13.07	68	13.01	13.15	29	100,354	0.03%
2020/12/25	82	12.89	16	12.93	12.80	66	98,475	0.07%
2020/12/24	26	12.63	31	12.59	12.60	-5	97,383	-0.01%
2020/12/23	48	12.36	12	12.39	12.35	36	96,554	0.04%
2020/12/22	88.1	12.71	246	12.71	12.35	-157.9	96,480	-0.16%	大賣/鉅額交易
2020/12/21	63	12.52	52	12.44	12.55	11	95,975	0.01%
2020/12/18	29	12.69	11.8	12.68	12.60	17.2	94,785	0.02%
2020/12/17	62	12.88	54	12.85	12.95	8	94,170	0.01%
2020/12/16	15	12.77	30	12.88	12.85	-15	93,799	-0.02%
2020/12/15	45	12.99	94	13.02	12.65	-49	92,965	-0.05%
2020/12/14	132	13.46	117	13.46	13.20	15	91,334	0.02%	大買/大賣/
2020/12/11	172	13.30	194	13.26	12.95	-22	88,457	-0.02%	大買/大賣/
2020/12/10	243	13.28	203.1	13.37	13.25	39.9	86,829	0.05%	大買/大賣/
2020/12/09	176	13.03	199	13.04	13.20	-23	84,724	-0.03%	大買/大賣/
2020/12/08	105	12.83	98	12.91	12.80	7	87,771	0.01%	大買/
2020/12/07	395	13.11	203.1	13.13	12.60	191.9	89,206	0.22%	大買/大賣/鉅額交易
2020/12/04	179.5	11.95	205	12.26	12.50	-25.5	83,370	-0.03%	大買/大賣/
2020/12/03	106	11.59	163	11.73	11.45	-57	77,395	-0.07%	大買/大賣/
2020/12/02	88	11.32	181	11.27	11.50	-93	75,026	-0.12%	大賣/
2020/12/01	186	10.45	169	10.77	10.80	17	73,886	0.02%	大買/大賣/
2020/11/30	3	10.10	108	10.05	10.05	-105	72,835	-0.14%	大賣/鉅額交易
2020/11/27	15	9.93	27	9.89	9.83	-12	70,966	-0.02%
2020/11/26	13	9.72	31	9.75	9.74	-18	70,438	-0.03%
2020/11/25	27	9.67	26	9.65	9.63	1	70,341	0.00%
2020/11/24	5	9.54	48	9.56	9.54	-43	70,215	-0.06%
2020/11/23	31	9.53	33	9.49	9.47	-2	72,278	0.00%
2020/11/20	24	9.41	2	9.41	9.38	22	72,252	0.03%
2020/11/19	16.6	9.51	8	9.46	9.50	8.6	73,259	0.01%
2020/11/18	2	9.38	32	9.38	9.36	-30	73,179	-0.04%
2020/11/17	12	9.34	104	9.28	9.30	-92	73,967	-0.12%	大賣/
2020/11/16	35	9.42	20	9.44	9.38	15	75,325	0.02%
2020/11/13	23	9.30	13	9.28	9.37	10	76,720	0.01%
2020/11/12	9	9.27	3	9.23	9.22	6	77,574	0.01%
2020/11/11	8	9.48	31	9.47	9.36	-23	78,530	-0.03%
2020/11/10	25	9.65	15	9.57	9.52	10	80,040	0.01%
2020/11/09	11	9.61	7	9.60	9.59	4	79,424	0.01%
2020/11/06	61	9.77	18	9.79	9.52	43	79,035	0.05%
2020/11/05	15	9.53	114	9.53	9.60	-99	77,032	-0.13%	大賣/
2020/11/04	144	9.47	44.1	9.56	9.49	99.9	76,316	0.13%	大買/
2020/11/03	14	9.34	6	9.38	9.40	8	75,541	0.01%
2020/11/02	4	9.17	94	9.21	9.22	-90	76,211	-0.12%
2020/10/30	227	9.42	0	0.00	9.15	227	78,505	0.29%	大買/鉅額交易
2020/10/29	15	9.28	41	9.48	9.51	-26	79,248	-0.03%
2020/10/28	67	9.51	110.1	9.60	9.40	-43.1	77,512	-0.06%	大賣/
2020/10/27	77	9.72	53	9.78	9.65	24	76,397	0.03%
2020/10/26	74.1	9.55	355	10.04	10.15	-280.9	73,390	-0.38%	大賣/鉅額交易
2020/10/23	146	9.24	41	9.21	9.28	105	68,808	0.15%	大買/鉅額交易
2020/10/22	7	9.10	0	0.00	9.11	7	68,779	0.01%
2020/10/21	66	9.19	16	9.16	9.10	50	69,125	0.07%
2020/10/20	22	9.09	129	9.07	9.07	-107	69,427	-0.15%	大賣/鉅額交易
2020/10/19	6	9.13	58	9.13	9.09	-52	71,893	-0.07%
2020/10/16	14	9.06	43	9.12	8.98	-29	73,994	-0.04%
2020/10/15	0	0.00	16	9.11	9.11	-16	74,709	-0.02%
2020/10/14	13	9.19	30	9.20	9.11	-17	74,511	-0.02%
2020/10/13	11	9.08	56	9.09	9.10	-45	73,837	-0.06%
2020/10/12	23	9.08	26	9.06	9.01	-3	73,373	0.00%
2020/10/08	40	9.02	41	8.99	9.00	-1	72,880	0.00%
2020/10/07	42	8.97	32	9.01	9.02	10	72,659	0.01%
2020/10/06	15	8.87	16	8.96	9.02	-1	72,111	0.00%
2020/10/05	130	9.03	73	8.92	8.75	57	71,536	0.08%	大買/
2020/09/30	1	8.37	29	8.38	8.48	-28	70,465	-0.04%
2020/09/29	0	0.00	5	8.26	8.27	-5	70,393	-0.01%
2020/09/28	65	8.21	4	8.22	8.22	61	70,370	0.09%
2020/09/25	15	8.31	32	8.25	8.13	-17	70,769	-0.02%
2020/09/24	41	8.52	8	8.56	8.40	33	70,084	0.05%
2020/09/23	14	8.93	2	8.89	8.90	12	69,144	0.02%
2020/09/22	112	9.02	127	9.02	9.01	-15	68,795	-0.02%	大買/大賣/
2020/09/21	2	9.18	49	9.08	9.02	-47	68,398	-0.07%
2020/09/18	1	9.02	0	0.00	9.04	1	67,737	0.00%
2020/09/17	2	8.96	3	9.05	9.04	-1	67,579	0.00%
2020/09/16	37	8.97	46	8.96	8.89	-9	67,249	-0.01%
2020/09/15	39	9.10	13	9.08	9.05	26	66,450	0.04%
2020/09/14	42	9.24	8	9.24	9.16	34	65,823	0.05%
2020/09/11	210	9.68	89	9.75	9.37	121	64,872	0.19%	大買/鉅額交易
2020/09/10	12	9.60	255	9.68	9.69	-243	59,009	-0.41%	大賣/鉅額交易
2020/09/09	28	8.71	32	8.75	8.81	-4	55,050	-0.01%
2020/09/08	7	8.68	34	8.73	8.73	-27	54,109	-0.05%
2020/09/07	69	8.72	64	8.74	8.62	5	53,593	0.01%
2020/09/04	87	8.77	15	8.79	8.75	72	53,054	0.14%
2020/09/03	35.5	8.79	239	8.93	8.95	-203.5	50,714	-0.40%	大賣/鉅額交易
2020/09/02	3	8.26	10	8.27	8.26	-7	47,165	-0.01%
2020/09/01	8	8.18	227	8.17	8.22	-219	47,060	-0.47%	大賣/鉅額交易
2020/08/31	26	8.15	13	8.13	8.04	13	46,996	0.03%
2020/08/28	12	8.09	26	8.11	8.06	-14	46,982	-0.03%
2020/08/27	79	8.12	146	8.29	8.20	-67	47,495	-0.14%	大賣/
2020/08/26	6	7.94	26	7.94	7.95	-20	44,841	-0.04%
2020/08/25	272	8.05	11	8.03	7.92	261	44,419	0.59%	大買/鉅額交易
2020/08/24	206	7.93	0	0.00	7.83	206	43,148	0.48%	大買/鉅額交易
2020/08/21	18	7.91	0	0.00	7.86	18	42,790	0.04%
2020/08/20	10	8.03	10	7.90	7.89	0	41,796	0.00%
2020/08/19	13	8.38	43	8.45	8.43	-30	40,109	-0.07%
2020/08/18	23	8.35	17	8.34	8.20	6	38,429	0.02%
2020/08/17	9	8.23	27	8.24	8.20	-18	37,205	-0.05%
2020/08/14	9	8.23	48.5	8.10	8.30	-39.5	35,660	-0.11%
2020/08/13	19	7.72	0	0.00	7.65	19	33,352	0.06%
2020/08/12	64	7.71	23	7.67	7.70	41	33,278	0.12%
2020/08/11	14	7.75	2	7.75	7.66	12	33,033	0.04%
2020/08/10	24	7.75	14	7.77	7.71	10	32,763	0.03%
2020/08/07	115	7.80	3	7.97	7.72	112	32,445	0.35%	大買/鉅額交易
2020/08/06	20	8.12	268	8.05	8.00	-248	31,654	-0.78%	大賣/鉅額交易
2020/08/05	42	7.85	242.4	7.98	8.01	-200.4	30,288	-0.66%	大賣/鉅額交易
2020/08/04	213	7.56	91	7.62	7.67	122	27,915	0.44%	大買/鉅額交易
2020/08/03	9	6.96	1	6.99	6.98	8	25,929	0.03%
2020/07/31	32	6.97	0	0.00	6.92	32	25,913	0.12%
2020/07/30	6	7.03	6	6.83	7.03	0	25,525	0.00%
2020/07/29	6	6.80	2	6.80	6.77	4	25,209	0.02%
2020/07/28	45	6.91	20	6.79	6.76	25	25,165	0.10%
2020/07/27	76	7.02	47	7.08	7.00	29	24,787	0.12%
2020/07/24	22	7.32	90	7.21	7.17	-68	24,487	-0.28%
2020/07/23	95	7.87	216	7.66	7.62	-121	23,626	-0.51%	大賣/鉅額交易
2020/07/22	25	7.57	131	7.47	7.70	-106	21,353	-0.50%	大賣/鉅額交易
2020/07/21	18	7.01	43	6.99	7.00	-25	19,001	-0.13%
2020/07/20	35	6.59	4	6.56	6.60	31	17,841	0.17%
2020/07/17	0	0.00	30	6.57	6.49	-30	17,932	-0.17%
2020/07/15	30	6.60	12	6.61	6.52	18	18,305	0.10%
2020/07/14	0.9	6.52	0	0.00	6.53	0.9	20,709	0.00%
2020/07/13	0.2	6.58	0	0.00	6.62	0.2	20,849	0.00%
2020/07/10	10	6.53	10	6.52	6.50	0	20,971	0.00%
2020/07/09	0	0.00	10	6.74	6.67	-10	20,946	-0.05%
2020/07/08	0	0.00	4	6.67	6.73	-4	21,034	-0.02%
2020/07/07	30	6.69	20	6.68	6.66	10	21,059	0.05%
2020/07/06	8	6.68	2	6.66	6.68	6	21,020	0.03%
2020/07/03	0	0.00	5	6.50	6.49	-5	20,533	-0.02%
2020/07/02	6	6.48	10	6.55	6.55	-4	20,708	-0.02%
2020/06/24	2	6.60	9	6.65	6.61	-7	21,797	-0.03%
2020/06/23	0	0.00	13	6.59	6.61	-13	21,947	-0.06%
2020/06/22	1	6.54	21	6.55	6.52	-20	21,870	-0.09%
2020/06/19	3	6.73	13	6.70	6.55	-10	22,019	-0.05%
2020/06/18	21	6.62	32	6.64	6.61	-11	21,905	-0.05%
2020/06/17	2	6.44	5	6.43	6.50	-3	21,679	-0.01%
2020/06/16	0	0.00	10	6.34	6.39	-10	21,828	-0.05%
2020/06/15	2	6.35	13	6.35	6.25	-11	22,250	-0.05%
2020/06/12	33	6.30	10	6.32	6.33	23	22,344	0.10%
2020/06/11	5	6.59	38	6.55	6.41	-33	22,477	-0.15%
2020/06/10	17	6.64	18	6.63	6.60	-1	22,375	0.00%
2020/06/09	0	0.00	52	6.56	6.50	-52	22,356	-0.23%
2020/06/08	13	6.53	42	6.56	6.51	-29	22,518	-0.13%
2020/06/05	24	6.44	27	6.39	6.44	-3	22,099	-0.01%
2020/06/04	73	6.42	20	6.30	6.29	53	21,715	0.24%
2020/06/03	34	6.38	135	6.35	6.44	-101	21,271	-0.47%	大賣/鉅額交易
2020/06/02	7	6.04	3	6.04	6.05	4	19,999	0.02%
2020/06/01	3	6.02	5	6.00	6.00	-2	20,022	-0.01%
2020/05/29	10	5.90	0	0.00	5.90	10	20,127	0.05%
2020/05/28	2	6.08	0	0.00	5.94	2	20,476	0.01%
2020/05/26	0	0.00	15	5.94	5.95	-15	20,958	-0.07%
2020/05/25	23	5.84	4	5.89	5.87	19	21,087	0.09%
2020/05/22	12	6.00	8	5.98	5.94	4	21,169	0.02%
2020/05/20	3	6.04	0	0.00	6.00	3	21,384	0.01%
2020/05/19	0	0.00	20	5.98	6.02	-20	21,398	-0.09%
2020/05/18	25	5.96	3	5.93	5.93	22	21,415	0.10%
2020/05/15	5	6.02	0	0.00	6.00	5	21,490	0.02%
2020/05/14	81	6.08	12	6.10	6.02	69	21,669	0.32%
2020/05/13	26	6.18	0	0.00	6.17	26	21,788	0.12%
2020/05/12	20	6.24	0	0.00	6.24	20	21,921	0.09%
2020/05/11	18	6.31	12	6.36	6.30	6	21,887	0.03%
2020/05/08	16	6.33	10	6.33	6.29	6	21,617	0.03%
2020/05/07	8	6.28	23	6.25	6.28	-15	21,867	-0.07%
2020/05/06	4	6.17	0	0.00	6.17	4	21,963	0.02%
2020/05/05	10	6.21	10	6.26	6.21	0	22,112	0.00%
2020/05/04	11	6.17	1	6.18	6.19	10	22,477	0.04%
2020/04/30	0	0.00	7	6.34	6.32	-7	22,841	-0.03%
2020/04/29	12	6.25	36	6.28	6.26	-24	23,607	-0.10%
2020/04/28	12	6.22	0	0.00	6.20	12	24,198	0.05%
2020/04/27	2	6.28	18	6.23	6.24	-16	25,148	-0.06%
2020/04/24	0	0.00	2	6.07	6.06	-2	26,845	-0.01%
2020/04/23	1	6.09	1	6.07	6.09	0	27,048	0.00%
2020/04/22	8	6.05	3	5.99	6.08	5	27,149	0.02%
2020/04/21	42	6.16	23	6.11	6.02	19	27,247	0.07%
2020/04/20	25	6.16	2	6.20	6.13	23	27,460	0.08%
2020/04/17	32	6.29	48	6.44	6.20	-16	28,226	-0.06%
2020/04/16	12	6.20	5	6.18	6.21	7	25,867	0.03%
2020/04/15	5	6.23	10	6.21	6.28	-5	25,942	-0.02%
2020/04/14	3	6.06	2	6.08	6.12	1	26,088	0.00%
2020/04/13	11	6.00	34	5.99	5.98	-23	26,223	-0.09%
2020/04/10	9	5.92	11	5.89	5.92	-2	26,495	-0.01%
2020/04/09	23	5.84	46	5.80	5.81	-23	26,787	-0.09%
2020/04/08	92	5.71	8	5.76	5.80	84	26,770	0.31%
2020/04/07	10	5.69	10	5.71	5.67	0	26,755	0.00%
2020/04/06	28	5.70	15	5.68	5.64	13	26,630	0.05%
2020/04/01	52	5.63	27	5.52	5.68	25	26,499	0.09%
2020/03/31	94	5.23	0	0.00	5.18	94	25,958	0.36%
2020/03/30	24	5.19	10	5.17	5.23	14	26,992	0.05%
2020/03/27	49	5.39	18	5.36	5.31	31	27,042	0.11%
2020/03/26	14	5.20	8	5.28	5.26	6	27,026	0.02%
2020/03/25	0	0.00	5	5.19	5.25	-5	27,403	-0.02%
2020/03/24	9	5.03	6	5.01	4.94	3	28,221	0.01%
2020/03/23	17	4.86	0	0.00	4.86	17	28,658	0.06%
2020/03/20	4	4.95	4	4.85	5.10	0	29,560	0.00%
2020/03/19	5	4.66	0	0.00	4.66	5	30,898	0.02%
2020/03/18	1	5.40	2	5.39	5.17	-1	31,962	0.00%
2020/03/17	6	5.39	0	0.00	5.29	6	32,560	0.02%
2020/03/16	0	0.00	1	5.66	5.49	-1	33,784	0.00%
2020/03/13	25	5.49	50	5.48	5.86	-25	36,065	-0.07%
2020/03/12	48	6.29	10	6.36	6.06	38	37,130	0.10%
2020/03/11	0	0.00	2	6.77	6.68	-2	36,712	-0.01%
2020/03/10	20	6.81	0	0.00	6.88	20	36,595	0.05%
2020/03/09	2	6.98	2	6.85	6.75	0	36,532	0.00%
2020/03/06	2	6.96	5	6.94	6.98	-3	36,555	-0.01%
2020/03/05	0	0.00	1.4	7.08	7.05	-1.4	37,061	0.00%
2020/03/04	7	6.99	0	0.00	7.03	7	37,764	0.02%
2020/03/03	2	7.02	2	6.92	6.94	0	37,815	0.00%
2020/03/02	4	6.59	5	6.70	6.72	-1	38,050	0.00%
2020/02/27	26	6.78	0	0.00	6.59	26	37,861	0.07%
2020/02/26	13	6.90	1	6.94	6.88	12	37,698	0.03%
2020/02/25	1	6.93	0	0.00	6.97	1	37,531	0.00%
2020/02/24	3	7.12	10	7.10	7.02	-7	37,438	-0.02%
2020/02/21	2	7.11	0	0.00	7.10	2	37,189	0.01%
2020/02/20	0	0.00	2	7.23	7.15	-2	37,152	-0.01%
2020/02/19	7	7.18	92	7.20	7.20	-85	37,098	-0.23%
2020/02/18	2	7.17	2	7.20	7.15	0	37,130	0.00%
2020/02/17	92	7.07	3	7.03	7.05	89	37,072	0.24%
2020/02/14	3	7.29	58	7.21	7.20	-55	36,933	-0.15%
2020/02/13	27	7.40	2	7.41	7.31	25	36,743	0.07%
2020/02/12	1	7.48	0	0.00	7.48	1	36,705	0.00%
2020/02/11	9	7.53	0	0.00	7.48	9	36,739	0.02%
2020/02/10	4	7.53	0	0.00	7.50	4	36,769	0.01%
2020/02/07	0	0.00	7	7.56	7.51	-7	36,677	-0.02%
2020/02/05	8	7.65	11	7.61	7.59	-3	37,075	-0.01%
2020/02/04	12	7.71	60	7.64	7.64	-48	36,723	-0.13%
2020/02/03	88	7.40	18	7.56	7.62	70	36,309	0.19%
2020/01/31	9	7.53	2	7.57	7.50	7	35,306	0.02%
2020/01/30	40	7.68	33	7.64	7.55	7	34,571	0.02%
2020/01/20	60	8.44	71	8.44	8.38	-11	33,423	-0.03%
2020/01/17	22	8.15	26	8.16	8.18	-4	31,390	-0.01%
2020/01/16	0	0.00	60	8.12	8.11	-60	31,126	-0.19%
2020/01/15	18	8.11	12	8.13	8.11	6	31,064	0.02%
2020/01/14	39	8.12	1	8.20	8.12	38	30,873	0.12%
2020/01/13	37	8.13	56	8.17	8.14	-19	30,454	-0.06%
2020/01/10	30	7.91	1	7.83	7.85	29	29,976	0.10%
2020/01/09	0	0.00	0	7.76	7.77	0	29,873	0.00%
2020/01/08	2	7.82	3	7.85	7.81	-1	29,742	0.00%
2020/01/07	0	0.00	2	7.83	7.84	-2	29,419	-0.01%
2020/01/06	14	7.88	0	0.00	7.80	14	29,317	0.05%
2020/01/03	37	8.11	8	7.99	8.01	29	29,171	0.10%
2020/01/02	0	0.00	10	8.13	8.09	-10	28,748	-0.03%
2019/12/31	4	8.15	2	8.11	8.09	2	28,571	0.01%
2019/12/27	4	8.13	12	8.11	8.09	-8	28,294	-0.03%
2019/12/26	6	8.06	100	8.09	8.06	-94	28,025	-0.34%
2019/12/25	67	8.11	81.6	8.18	8.09	-14.6	27,904	-0.05%
2019/12/24	0	0.00	2	7.95	7.95	-2	27,107	-0.01%
2019/12/23	0	0.00	2	8.02	7.96	-2	27,090	-0.01%
2019/12/20	11	7.91	97	7.98	7.95	-86	27,025	-0.32%
2019/12/19	195	8.02	22.4	8.00	7.85	172.6	26,617	0.65%	大買/鉅額交易
2019/12/18	11	8.13	31	8.14	8.10	-20	25,626	-0.08%
2019/12/17	12	8.08	17	8.08	8.07	-5	25,955	-0.02%
2019/12/16	90	8.20	25	8.14	8.21	65	25,081	0.26%
2019/12/13	20	7.84	178.9	7.79	7.97	-158.9	23,446	-0.68%	大賣/鉅額交易
2019/12/12	52.5	7.70	40	7.68	7.69	12.5	21,940	0.06%
2019/12/11	28	7.72	165	7.67	7.67	-137	21,286	-0.64%	大賣/鉅額交易
2019/12/10	82	7.48	90	7.43	7.61	-8	19,895	-0.04%
2019/12/09	53	7.04	75	7.05	7.00	-22	17,308	-0.13%
2019/12/06	0	0.00	15	6.76	6.74	-15	16,008	-0.09%
2019/12/04	18	6.76	3	6.76	6.76	15	16,171	0.09%
2019/12/03	10	6.70	0	0.00	6.73	10	16,323	0.06%
2019/12/02	18	6.82	0	0.00	6.75	18	16,617	0.11%
2019/11/29	15	6.83	27	6.86	6.87	-12	16,172	-0.07%
2019/11/28	21	6.68	50	6.69	6.71	-29	15,527	-0.19%
2019/11/27	30	6.58	26	6.72	6.69	4	15,853	0.03%
2019/11/26	5	6.60	22	6.53	6.52	-17	15,658	-0.11%
2019/11/25	0	0.00	10	6.55	6.56	-10	15,643	-0.06%
2019/11/20	0	0.00	22	6.48	6.47	-22	17,460	-0.13%
2019/11/19	20	6.49	10	6.49	6.47	10	17,520	0.06%
2019/11/15	10	6.52	12	6.48	6.45	-2	17,850	-0.01%
2019/11/14	2	6.40	0	0.00	6.36	2	18,062	0.01%
2019/11/11	6	6.53	0	0.00	6.47	6	18,280	0.03%
2019/11/08	2	6.70	0	0.00	6.67	2	18,110	0.01%
2019/11/07	20	6.79	20	6.78	6.73	0	18,185	0.00%
2019/11/06	0	0.00	60	6.67	6.74	-60	18,870	-0.32%
2019/11/05	18	6.75	15.2	6.82	6.73	2.8	18,706	0.01%
2019/11/04	3	6.62	16.5	6.74	6.73	-13.5	18,606	-0.07%
2019/11/01	2	6.53	0	0.00	6.50	2	18,372	0.01%
2019/10/28	10	6.56	1	6.56	6.54	9	18,937	0.05%
2019/10/25	0	0.00	23	6.56	6.56	-23	19,303	-0.12%
2019/10/23	4	6.62	4	6.60	6.57	0	19,625	0.00%
2019/10/22	24	6.67	12	6.68	6.68	12	19,620	0.06%
2019/10/16	50	6.55	2	6.58	6.52	48	19,131	0.25%
2019/10/14	0	0.00	2	6.60	6.52	-2	19,582	-0.01%
2019/10/09	12	6.60	5	6.56	6.50	7	19,373	0.04%
2019/10/07	5.3	6.50	0	0.00	6.46	5.3	19,238	0.03%
2019/10/04	0	0.00	3	6.46	6.48	-3	19,232	-0.02%
2019/10/03	13	6.40	46	6.41	6.42	-33	19,183	-0.17%
2019/10/02	3	6.40	10	6.39	6.39	-7	19,195	-0.04%
2019/10/01	9	6.49	5	6.47	6.45	4	19,429	0.02%
2019/09/27	22	6.48	0	0.00	6.40	22	19,316	0.11%
2019/09/26	0.5	6.65	2	6.67	6.65	-1.5	19,035	-0.01%
2019/09/25	18	6.69	1	6.76	6.69	17	19,030	0.09%
2019/09/24	0	0.00	20	6.85	6.81	-20	18,963	-0.11%
2019/09/23	0	0.00	2	6.88	6.87	-2	18,918	-0.01%
2019/09/20	105	7.05	38	7.07	6.93	67	18,837	0.36%	大買/
2019/09/18	0	0.00	1	6.83	6.82	-1	18,329	-0.01%
2019/09/17	2	6.87	0	0.00	6.85	2	19,106	0.01%
2019/09/16	0	0.00	5	6.89	6.90	-5	19,678	-0.03%
2019/09/12	0	0.00	10	6.87	6.87	-10	19,583	-0.05%
2019/09/11	3	6.84	12	6.81	6.86	-9	19,568	-0.05%
2019/09/10	28	6.81	5	6.79	6.80	23	19,464	0.12%
2019/09/06	5	6.89	10	6.91	6.92	-5	19,110	-0.03%
2019/09/05	10	6.85	31	6.90	6.84	-21	18,892	-0.11%
2019/09/04	58	6.88	8	6.90	6.87	50	18,593	0.27%
2019/09/03	20	6.77	18	6.72	6.70	2	18,201	0.01%
2019/09/02	46	6.76	0.5	6.72	6.73	45.5	18,129	0.25%
2019/08/30	1	6.70	50	6.73	6.70	-49	18,010	-0.27%
2019/08/29	52	6.61	51.4	6.59	6.64	0.6	17,498	0.00%
2019/08/28	17	6.49	5	6.46	6.47	12	17,109	0.07%
2019/08/27	7	6.51	7	6.51	6.47	0	17,008	0.00%
2019/08/26	89	6.50	56	6.59	6.63	33	16,624	0.20%
2019/08/23	25	6.29	20	6.33	6.34	5	15,532	0.03%
2019/08/22	5	6.17	5	6.15	6.14	0	15,156	0.00%
2019/08/21	2	6.26	22	6.22	6.22	-20	15,165	-0.13%
2019/08/20	10	6.24	26	6.22	6.14	-16	15,103	-0.11%
2019/08/19	31.7	6.25	5	6.24	6.22	26.7	15,039	0.18%
2019/08/16	0	0.00	6	6.11	6.08	-6	14,795	-0.04%
2019/08/15	3	5.85	32	5.85	5.88	-29	14,517	-0.20%
2019/08/14	2	6.13	0	0.00	5.98	2	14,555	0.01%
2019/08/13	14	6.00	2	6.00	6.01	12	14,566	0.08%
2019/08/12	3	6.16	10	6.17	6.08	-7	14,659	-0.05%
2019/08/08	27	6.28	12	6.22	6.32	15	14,633	0.10%
2019/08/07	0	0.00	1	5.85	5.77	-1	13,978	-0.01%
2019/08/06	7	5.84	28	5.80	5.87	-21	14,341	-0.15%
2019/08/05	8	6.03	10	6.05	5.99	-2	14,338	-0.01%
2019/08/02	15	6.32	0	0.00	6.31	15	14,207	0.11%
2019/08/01	25	6.55	0	0.00	6.54	25	14,196	0.18%
2019/07/31	4	6.60	11	6.64	6.64	-7	14,184	-0.05%
2019/07/30	35	6.63	13	6.73	6.61	22	14,176	0.16%
2019/07/29	5	6.83	3.6	6.93	6.95	1.4	14,538	0.01%
2019/07/26	3	6.79	0	0.00	6.80	3	14,257	0.02%
2019/07/25	3	6.98	52	6.93	6.91	-49	14,062	-0.35%
2019/07/24	20	6.94	0	0.00	6.96	20	14,087	0.14%
2019/07/23	13	6.92	0	0.00	6.92	13	14,179	0.09%
2019/07/18	5	6.92	28	6.93	6.88	-23	15,365	-0.15%
2019/07/17	24	7.05	15	7.06	7.06	9	15,473	0.06%
2019/07/16	32	6.87	15	6.87	6.86	17	15,240	0.11%
2019/07/15	8	6.78	0	0.00	6.79	8	15,370	0.05%
2019/07/12	8	6.86	2.9	6.83	6.83	5.1	16,124	0.03%
2019/07/11	0	0.00	59	6.86	6.90	-59	16,874	-0.35%
2019/07/10	10	6.75	10	6.74	6.73	0	18,928	0.00%
2019/07/08	0	0.00	2	6.82	6.76	-2	21,471	-0.01%
2019/07/05	15	6.79	36	6.79	6.80	-21	21,866	-0.10%
2019/07/04	0	0.00	3	6.66	6.67	-3	22,271	-0.01%
2019/07/03	0	0.00	11.2	6.65	6.65	-11.2	23,432	-0.05%
2019/07/02	8	6.60	20	6.64	6.62	-12	23,905	-0.05%
2019/07/01	5	6.71	7	6.67	6.65	-2	24,321	-0.01%
2019/06/28	2	6.61	13	6.61	6.60	-11	24,220	-0.05%
2019/06/27	32	6.64	10	6.64	6.65	22	24,175	0.09%
2019/06/26	0	0.00	5	6.57	6.58	-5	24,048	-0.02%
2019/06/25	45	6.53	16	6.64	6.52	29	24,253	0.12%
2019/06/24	58	6.55	2	6.65	6.56	56	23,653	0.24%
2019/06/21	25	6.71	5	6.85	6.69	20	22,892	0.09%
2019/06/20	0	0.00	3	6.80	6.78	-3	22,248	-0.01%
2019/06/19	11	6.73	40	6.76	6.75	-29	22,239	-0.13%
2019/06/18	0	0.00	10	6.68	6.69	-10	22,123	-0.05%
2019/06/17	13	6.71	0	0.00	6.71	13	22,057	0.06%
2019/06/14	10	6.78	4.2	6.79	6.79	5.8	22,010	0.03%
2019/06/13	5	6.82	0	0.00	6.79	5	21,975	0.02%
2019/06/12	4	6.89	0	0.00	6.84	4	21,930	0.02%
2019/06/11	2	6.91	0	0.00	6.87	2	21,971	0.01%
2019/06/10	0	0.00	4	6.83	6.83	-4	21,886	-0.02%
2019/06/05	4	6.96	0	0.00	6.91	4	21,802	0.02%
2019/06/04	2	7.00	2	6.97	6.97	0	21,758	0.00%
2019/05/30	0	0.00	18	6.91	6.90	-18	21,795	-0.08%
2019/05/29	15	6.79	15	6.79	6.82	0	21,741	0.00%
2019/05/27	10	6.84	0	0.00	6.81	10	21,716	0.05%
2019/05/24	5	6.97	12	6.94	6.89	-7	21,798	-0.03%
2019/05/23	7	6.84	6	6.82	6.78	1	21,665	0.00%
2019/05/22	3	6.90	5	6.89	6.89	-2	21,596	-0.01%
2019/05/21	1	6.91	5	6.88	6.87	-4	21,603	-0.02%
2019/05/20	13	6.86	3	6.88	6.82	10	21,421	0.05%
2019/05/17	3	6.99	3	7.00	6.86	0	21,277	0.00%
2019/05/16	4	7.00	3	6.99	6.90	1	21,168	0.00%
2019/05/15	0	0.00	11	7.14	7.08	-11	20,990	-0.05%
2019/05/14	48	7.09	8	7.05	7.07	40	20,775	0.19%
2019/05/13	8	6.93	2	6.87	6.89	6	20,399	0.03%
2019/05/10	3	7.08	1	7.14	7.06	2	20,230	0.01%
2019/05/09	22	7.14	6	7.16	7.06	16	20,315	0.08%
2019/05/08	2	7.23	0	0.00	7.24	2	20,130	0.01%
2019/05/07	4	7.42	6	7.42	7.37	-2	20,084	-0.01%
2019/05/06	29	7.46	0	0.00	7.33	29	20,029	0.14%
2019/05/03	3	7.96	2	7.91	7.89	1	19,421	0.01%
2019/05/02	2	8.03	0	0.00	7.95	2	19,321	0.01%
2019/04/30	17	8.02	11.1	7.96	7.99	5.9	19,213	0.03%
2019/04/29	10	8.10	5	8.07	7.94	5	19,116	0.03%
2019/04/26	14	8.06	17	8.07	8.03	-3	18,914	-0.02%
2019/04/25	53	8.20	201	8.30	8.17	-148	18,673	-0.79%	大賣/鉅額交易
2019/04/24	14	8.20	39	8.17	8.10	-25	18,141	-0.14%
2019/04/23	0	0.00	1.3	8.05	8.07	-1.3	17,628	-0.01%
2019/04/22	0	0.00	8	8.19	8.11	-8	17,296	-0.05%
2019/04/19	4	8.17	5	8.20	8.22	-1	16,989	-0.01%
2019/04/18	25	8.21	43	8.17	8.08	-18	16,761	-0.11%
2019/04/17	3	8.37	6	8.40	8.36	-3	16,042	-0.02%
2019/04/16	37	8.50	26	8.40	8.22	11	15,284	0.07%
2019/04/15	7	7.94	78	8.00	8.30	-71	13,253	-0.54%
2019/04/12	34	7.44	25	7.51	7.55	9	11,916	0.08%
2019/04/11	109	7.29	208	7.16	7.18	-99	10,861	-0.91%	大買/大賣/
2019/04/10	148	7.27	15.1	7.26	7.25	132.9	10,400	1.28%	大買/鉅額交易
2019/04/09	11	7.21	218.2	7.20	7.19	-207.2	9,776	-2.12%	大賣/鉅額交易
2019/04/08	206	6.99	20	6.93	6.98	186	8,706	2.14%	大買/鉅額交易
2019/04/03	23	6.64	7	6.65	6.63	16	8,321	0.19%
2019/04/02	9	6.77	0	0.00	6.77	9	8,031	0.11%
2019/04/01	0	0.00	45	6.81	6.80	-45	8,208	-0.55%
2019/03/28	7	6.75	23	6.78	6.77	-16	8,454	-0.19%
2019/03/27	6	6.98	0	0.00	6.97	6	8,275	0.07%
2019/03/26	33	7.02	10	7.02	6.99	23	8,348	0.28%
2019/03/25	0	0.00	1	6.90	6.93	-1	8,331	-0.01%
2019/03/22	0	0.00	2	6.94	6.93	-2	8,364	-0.02%
2019/03/21	0	0.00	17	6.92	6.91	-17	8,375	-0.20%
2019/03/20	7	6.93	0	0.00	6.92	7	8,401	0.08%
2019/03/18	0	0.00	10	6.90	6.90	-10	8,487	-0.12%
2019/03/15	14	6.91	12.7	6.90	6.90	1.3	8,563	0.02%
2019/03/13	2	6.99	0	0.00	6.98	2	8,621	0.02%
2019/03/12	10	7.06	10	7.07	7.07	0	8,664	0.00%
2019/03/11	3	7.07	18	7.04	7.05	-15	8,721	-0.17%
2019/03/08	0	0.00	2	7.04	7.08	-2	8,881	-0.02%
2019/03/07	22	7.13	7	7.11	7.10	15	9,001	0.17%
2019/03/06	1	7.05	0	0.00	7.04	1	9,016	0.01%
2019/03/04	0	0.00	11	7.05	7.05	-11	9,150	-0.12%
2019/02/27	6	7.04	51	7.00	7.09	-45	9,228	-0.49%
2019/02/25	30	7.05	0	0.00	7.08	30	9,346	0.32%
2019/02/21	0	0.00	27	7.01	6.94	-27	9,283	-0.29%
2019/02/20	61	6.86	37	6.86	6.90	24	9,222	0.26%
2019/02/19	5	6.76	0	0.00	6.76	5	9,192	0.05%
2019/02/18	4	6.76	40	6.75	6.76	-36	9,273	-0.39%
2019/02/15	50	6.76	0	0.00	6.71	50	9,337	0.54%
2019/02/14	0	0.00	24	6.83	6.80	-24	9,319	-0.26%
2019/02/13	3	6.80	1	6.80	6.81	2	9,327	0.02%
2019/02/12	6	6.77	5	6.74	6.76	1	9,323	0.01%
2019/01/30	8	6.85	17	6.93	6.85	-9	9,401	-0.10%
2019/01/28	12	7.05	0	0.00	7.01	12	9,123	0.13%
2019/01/24	5	7.13	4	7.15	7.06	1	9,162	0.01%
2019/01/22	0	0.00	2	7.04	7.04	-2	9,194	-0.02%
2019/01/21	5	7.06	5	7.05	7.05	0	9,292	0.00%
2019/01/15	5	6.86	1	6.88	6.96	4	10,047	0.04%
2019/01/14	0	0.00	5	6.80	6.79	-5	10,099	-0.05%
2019/01/11	1	6.89	0	0.00	6.89	1	10,232	0.01%
2019/01/10	2	6.91	0	0.00	6.92	2	10,222	0.02%
2019/01/09	2	7.00	5	7.03	7.04	-3	10,246	-0.03%
2019/01/08	8	6.97	0	0.00	6.95	8	10,281	0.08%
2019/01/07	6	7.22	4	7.20	7.09	2	10,323	0.02%
2019/01/03	3	7.08	6	7.05	7.05	-3	10,897	-0.03%
2019/01/02	1	7.05	1	6.97	6.97	0	10,887	0.00%
2018/12/27	10	6.88	5	6.87	6.89	5	11,033	0.05%
2018/12/26	3	6.62	32	6.61	6.70	-29	11,062	-0.26%
2018/12/25	32	6.48	20	6.60	6.48	12	11,364	0.11%
2018/12/24	20	6.70	12	6.64	6.69	8	11,319	0.07%
2018/12/22	0	0.00	15	6.73	6.73	-15	11,196	-0.13%
2018/12/21	9	6.74	0	0.00	6.80	9	11,297	0.08%
2018/12/20	5	6.93	5	6.85	6.87	0	11,011	0.00%
2018/12/19	0	0.00	10	6.99	7.00	-10	10,936	-0.09%
2018/12/18	0	0.00	10	7.06	7.06	-10	10,883	-0.09%
2018/12/17	10	7.12	5	7.14	7.09	5	10,854	0.05%
2018/12/14	10	7.14	5	7.20	7.12	5	10,925	0.05%
2018/12/13	1	7.12	10	7.12	7.12	-9	10,896	-0.08%
2018/12/12	14	7.14	0	0.00	7.17	14	10,988	0.13%
2018/12/11	10	7.11	0	0.00	7.11	10	10,949	0.09%
2018/12/10	0	0.00	12.6	7.19	7.11	-12.6	10,934	-0.11%
2018/12/07	15	7.27	10	7.31	7.30	5	10,875	0.05%
2018/12/06	0	0.00	10	7.40	7.23	-10	10,995	-0.09%
2018/12/05	2	7.43	0	0.00	7.43	2	11,440	0.02%
2018/12/04	2	7.59	0	0.00	7.55	2	11,794	0.02%
2018/12/03	0	0.00	30	7.59	7.60	-30	11,877	-0.25%
2018/11/30	1	7.43	70	7.44	7.46	-69	11,793	-0.59%
2018/11/29	0	0.00	5	7.43	7.39	-5	11,667	-0.04%
2018/11/28	31	7.39	0	0.00	7.40	31	11,550	0.27%
2018/11/27	5	7.43	3	7.45	7.45	2	11,455	0.02%
2018/11/26	0	0.00	36	7.42	7.40	-36	11,374	-0.32%
2018/11/23	24	7.40	53	7.36	7.34	-29	11,474	-0.25%
2018/11/22	3	7.25	15	7.35	7.33	-12	11,384	-0.11%
2018/11/21	40	7.28	27	7.25	7.24	13	11,270	0.12%
2018/11/20	0	0.00	12	7.11	7.13	-12	11,140	-0.11%
2018/11/19	2	7.18	0	0.00	7.15	2	11,173	0.02%
2018/11/15	33	7.11	0	0.00	7.10	33	11,186	0.29%
2018/11/14	10	7.10	2	7.12	7.10	8	11,202	0.07%
2018/11/13	4	7.01	0	0.00	7.09	4	11,245	0.04%
2018/11/08	0	0.00	4	7.24	7.13	-4	11,687	-0.03%
2018/11/07	0	0.00	9	7.02	7.04	-9	11,643	-0.08%
2018/11/06	2	7.00	2	6.95	6.95	0	11,855	0.00%
2018/11/02	99	6.94	0	0.00	6.99	99	12,339	0.80%
2018/11/01	109	6.91	13	6.92	6.92	96	12,480	0.77%	大買/
2018/10/31	10	6.76	8	6.76	6.80	2	12,840	0.02%
2018/10/30	5	6.63	5	6.67	6.63	0	13,144	0.00%
2018/10/29	10	6.60	10	6.68	6.61	0	13,195	0.00%
2018/10/26	6	6.69	37	6.58	6.55	-31	13,196	-0.23%
2018/10/25	27	6.63	13	6.63	6.60	14	13,221	0.11%
2018/10/24	138	6.99	0	0.00	6.95	138	13,173	1.05%	大買/鉅額交易
2018/10/23	3	7.08	30	7.05	7.08	-27	13,239	-0.20%
2018/10/22	2	7.04	0	0.00	6.95	2	13,146	0.02%
2018/10/18	17	7.05	34	7.07	7.05	-17	13,046	-0.13%
2018/10/17	18	7.12	24	7.18	7.10	-6	13,119	-0.05%
2018/10/16	20	7.06	19	7.09	7.05	1	13,141	0.01%
2018/10/15	1	7.00	8	6.98	7.00	-7	13,152	-0.05%
2018/10/12	40	6.75	25	6.95	7.00	15	13,076	0.11%
2018/10/11	10	6.61	90	6.69	6.61	-80	12,800	-0.62%
2018/10/09	20	7.27	0	0.00	7.20	20	12,305	0.16%
2018/10/08	8	7.29	33	7.26	7.27	-25	12,223	-0.20%
2018/10/05	15	7.18	20	7.19	7.15	-5	12,104	-0.04%
2018/10/04	18	7.17	54	7.22	7.23	-36	11,939	-0.30%
2018/10/03	88	7.15	2	7.14	7.13	86	11,871	0.72%
2018/10/02	49	7.32	4	7.32	7.31	45	11,714	0.38%
2018/10/01	11	7.42	0	0.00	7.45	11	12,016	0.09%
2018/09/27	0	0.00	7	7.53	7.52	-7	12,216	-0.06%
2018/09/26	21	7.55	5	7.55	7.53	16	12,454	0.13%
2018/09/25	5	7.54	2	7.53	7.51	3	12,652	0.02%
2018/09/21	3	7.43	0	0.00	7.45	3	12,756	0.02%
2018/09/20	20	7.54	0.2	7.39	7.39	19.8	12,786	0.16%
2018/09/19	0	0.00	0.3	7.55	7.55	-0.3	12,888	0.00%
2018/09/18	29	7.58	0	0.00	7.55	29	12,984	0.22%
2018/09/17	3	7.80	5	7.85	7.77	-2	12,986	-0.02%
2018/09/14	2	7.85	10	7.86	7.88	-8	13,046	-0.06%
2018/09/13	1	7.77	0	0.00	7.75	1	13,361	0.01%
2018/09/12	27	7.74	10	7.84	7.83	17	13,476	0.13%
2018/09/11	30	7.68	34	7.76	7.89	-4	13,576	-0.03%
2018/09/10	16	7.44	17	7.38	7.28	-1	13,606	-0.01%
2018/09/07	17	7.97	22	8.03	7.93	-5	14,714	-0.03%
2018/09/04	2	8.26	0	0.00	8.26	2	14,923	0.01%
2018/08/30	28	8.24	5	8.34	8.22	23	16,127	0.14%
2018/08/28	25	8.23	0	0.00	8.22	25	17,185	0.15%
2018/08/23	7	8.20	20	8.21	8.20	-13	17,666	-0.07%
2018/08/21	3	8.15	0	0.00	8.17	3	18,129	0.02%
2018/08/20	0	0.00	3	8.20	8.16	-3	18,585	-0.02%
2018/08/17	9	8.21	12	8.21	8.20	-3	18,653	-0.02%
2018/08/16	10	8.16	18	8.16	8.13	-8	18,692	-0.04%
2018/08/15	20	8.31	20	8.32	8.25	0	19,092	0.00%
2018/08/14	21	8.50	0	0.00	8.53	21	18,960	0.11%
2018/08/13	32	8.47	4	8.42	8.45	28	19,240	0.15%
2018/08/10	21	8.82	11	8.83	8.73	10	19,143	0.05%
2018/08/09	33	8.96	14	8.96	8.91	19	19,047	0.10%
2018/08/08	21	9.29	16	9.23	9.20	5	18,889	0.03%
2018/08/07	11	9.20	34	9.21	9.24	-23	18,865	-0.12%
2018/08/06	52	9.05	57.2	9.07	9.03	-5.2	18,707	-0.03%
2018/08/03	9	8.77	3	8.82	8.84	6	18,590	0.03%
2018/08/02	7	8.80	30	8.77	8.76	-23	18,728	-0.12%
2018/08/01	13	8.96	12	8.97	8.95	1	19,057	0.01%
2018/07/31	13	8.88	2	8.88	8.93	11	19,623	0.06%
2018/07/30	34	8.89	39	8.90	8.80	-5	19,531	-0.03%
2018/07/27	5	8.67	10	8.71	8.68	-5	19,377	-0.03%
2018/07/26	27	8.65	5	8.72	8.64	22	19,405	0.11%
2018/07/25	12	8.66	85	8.68	8.67	-73	19,426	-0.38%
2018/07/24	14	8.66	22	8.70	8.62	-8	19,513	-0.04%
2018/07/23	5	8.66	7	8.70	8.66	-2	19,652	-0.01%
2018/07/19	5	8.65	0	0.00	8.58	5	20,017	0.02%
2018/07/17	0.2	8.66	1	8.69	8.71	-0.8	21,188	0.00%
2018/07/16	0	8.66	0	0.00	8.66	0	21,358	0.00%
2018/07/13	10	8.69	20	8.71	8.70	-10	21,640	-0.05%
2018/07/12	10	8.67	0	0.00	8.68	10	21,896	0.05%
2018/07/11	0	0.00	11	8.69	8.64	-11	22,267	-0.05%
2018/07/10	14	8.74	10	8.75	8.72	4	22,788	0.02%
2018/07/09	10	8.79	41	8.84	8.90	-31	22,913	-0.14%
2018/07/06	6	8.40	5	8.38	8.45	1	22,667	0.00%
2018/07/05	10	8.40	14	8.50	8.35	-4	22,983	-0.02%
2018/07/04	14	8.99	10	9.02	8.95	4	23,252	0.02%
2018/07/03	39	8.98	0	0.00	8.95	39	23,874	0.16%
2018/07/02	20	9.17	8	9.21	9.15	12	23,928	0.05%
2018/06/29	0	0.00	5	9.13	9.11	-5	23,806	-0.02%
2018/06/28	15	9.02	0	0.00	9.00	15	23,748	0.06%
2018/06/27	7	9.15	0	0.00	9.15	7	23,673	0.03%
2018/06/26	10	9.24	0	0.00	9.22	10	23,587	0.04%
2018/06/22	42	9.39	383	9.47	9.33	-341	23,784	-1.43%	大賣/鉅額交易
2018/06/21	63	9.74	50	9.77	9.69	13	23,659	0.05%
2018/06/20	0	0.00	65	9.77	9.75	-65	23,820	-0.27%
2018/06/19	18	9.85	16	9.89	9.81	2	23,979	0.01%
2018/06/15	66	9.85	89	9.94	9.80	-23	23,618	-0.10%
2018/06/13	57	9.73	0	0.00	9.69	57	23,541	0.24%
2018/06/12	0	0.00	10	9.74	9.73	-10	24,042	-0.04%
2018/06/11	15	9.74	14.2	9.75	9.72	0.8	25,466	0.00%
2018/06/08	59	9.71	8.6	9.67	9.65	50.4	25,771	0.20%
2018/06/07	19	9.88	11	9.71	9.63	8	25,368	0.03%
2018/06/06	30	9.95	42	9.90	9.80	-12	24,828	-0.05%
2018/06/05	3	9.68	22	9.65	9.73	-19	24,236	-0.08%
2018/06/04	6	9.47	57	9.48	9.50	-51	24,143	-0.21%
2018/06/01	10	9.39	1	9.39	9.33	9	23,931	0.04%
2018/05/31	21	9.36	5	9.34	9.33	16	23,889	0.07%
2018/05/30	26	9.24	0	0.00	9.23	26	23,776	0.11%
2018/05/29	2	9.37	1	9.41	9.41	1	23,576	0.00%
2018/05/28	11	9.17	113	9.25	9.31	-102	23,418	-0.44%	大賣/鉅額交易
2018/05/25	1	9.05	2	9.06	9.04	-1	22,963	0.00%
2018/05/24	55	8.90	50	8.98	8.92	5	22,904	0.02%
2018/05/23	14	9.00	22	9.22	8.96	-8	23,005	-0.03%
2018/05/22	22	8.83	0	0.00	8.80	22	22,527	0.10%
2018/05/21	43	8.82	4	8.80	8.77	39	22,669	0.17%
2018/05/18	0	0.00	11	8.73	8.66	-11	22,566	-0.05%
2018/05/17	0	0.00	11	8.66	8.64	-11	22,655	-0.05%
2018/05/16	5	8.66	30	8.67	8.64	-25	22,841	-0.11%
2018/05/15	10	8.74	14	8.71	8.67	-4	23,104	-0.02%
2018/05/14	35	8.64	3	8.69	8.60	32	23,887	0.13%
2018/05/11	15	8.70	64	8.70	8.76	-49	24,032	-0.20%
2018/05/10	33	8.66	10	8.70	8.51	23	24,054	0.10%
2018/05/09	50	8.70	21	8.65	8.64	29	24,470	0.12%
2018/05/08	33	8.52	95	8.72	8.75	-62	24,343	-0.25%
2018/05/07	7	8.24	5	8.24	8.20	2	24,920	0.01%
2018/05/04	0	0.00	2	8.20	8.19	-2	25,256	-0.01%
2018/05/03	0	0.00	1	8.16	8.15	-1	25,350	0.00%
2018/05/02	31	8.28	3	8.25	8.23	28	25,765	0.11%
2018/04/30	7	8.20	0	0.00	8.20	7	26,080	0.03%
2018/04/27	2	8.09	1	8.15	8.05	1	26,331	0.00%
2018/04/26	13	8.03	14	8.09	8.00	-1	26,628	0.00%
2018/04/25	12	8.13	13	8.17	8.20	-1	26,705	0.00%
2018/04/24	42	8.01	2	8.02	8.06	40	27,133	0.15%
2018/04/23	60	8.61	0	0.00	8.50	60	27,430	0.22%
2018/04/20	16	8.89	0	0.00	8.89	16	28,931	0.06%
2018/04/19	7	8.98	8	8.97	9.04	-1	28,878	0.00%
2018/04/18	2	8.86	8	8.88	8.84	-6	28,886	-0.02%
2018/04/17	9	8.79	7	8.84	8.80	2	28,693	0.01%
2018/04/16	122	8.85	50	8.81	8.75	72	28,441	0.25%	大買/
2018/04/13	38	9.14	10	9.14	9.05	28	28,272	0.10%
2018/04/12	12	9.20	2	9.25	9.20	10	28,053	0.04%
2018/04/11	12	9.29	14	9.31	9.35	-2	27,954	-0.01%
2018/04/10	3	9.16	3	9.17	9.22	0	28,046	0.00%
2018/04/09	82	9.56	31	9.50	9.46	51	27,708	0.18%
2018/04/03	30	9.94	20	9.95	9.92	10	26,999	0.04%
2018/04/02	10	10.10	10	10.00	10.05	0	26,887	0.00%
2018/03/31	0	0.00	3	10.03	10.00	-3	26,994	-0.01%
2018/03/30	0.3	10.10	0	0.00	10.15	0.3	27,140	0.00%
2018/03/29	0	0.00	5	10.10	10.05	-5	27,228	-0.02%
2018/03/28	18	10.05	0	0.00	10.05	18	27,285	0.07%
2018/03/27	22	10.30	1	10.20	10.20	21	27,469	0.08%
2018/03/23	2	10.00	102	10.06	10.10	-100	27,298	-0.37%	大賣/
2018/03/22	25	10.36	72	10.39	10.30	-47	27,279	-0.17%
2018/03/21	1	10.35	20	10.40	10.30	-19	27,103	-0.07%
2018/03/20	107	10.42	25	10.39	10.35	82	27,130	0.30%	大買/
2018/03/19	44	10.34	71	10.30	10.35	-27	26,791	-0.10%
2018/03/16	266	10.53	8	10.55	10.60	258	26,265	0.98%	大買/鉅額交易
2018/03/15	240	10.24	45	10.36	10.60	195	25,961	0.75%	大買/鉅額交易
2018/03/14	112	10.08	90	10.10	10.15	22	24,901	0.09%	大買/
2018/03/12	0	0.00	5	9.86	9.88	-5	26,392	-0.02%
2018/03/09	41	9.93	15	9.91	9.91	26	26,654	0.10%
2018/03/08	40	10.08	254	9.94	10.05	-214	26,697	-0.80%	大賣/鉅額交易
2018/03/06	1	9.94	11	9.89	9.88	-10	27,383	-0.04%
2018/03/05	2	9.96	0	0.00	9.92	2	28,947	0.01%
2018/03/02	15	9.94	0	0.00	9.94	15	29,154	0.05%
2018/03/01	20	9.97	2	9.96	10.00	18	29,672	0.06%
2018/02/27	0	0.00	8	10.01	10.05	-8	29,812	-0.03%
2018/02/26	35	10.00	38	10.06	9.98	-3	30,146	-0.01%
2018/02/23	24	10.02	15	10.10	10.00	9	30,385	0.03%
2018/02/22	50.4	10.00	13	10.04	10.05	37.4	30,855	0.12%
2018/02/21	27	10.17	21	10.05	10.10	6	31,707	0.02%
2018/02/12	33	10.09	31	10.12	10.05	2	32,517	0.01%
2018/02/09	10	9.72	10	9.79	9.87	0	34,076	0.00%
2018/02/08	26	9.97	22	10.02	9.95	4	34,785	0.01%
2018/02/07	29	9.95	49	9.97	9.87	-20	34,968	-0.06%
2018/02/06	32	9.70	12.8	9.80	9.62	19.2	35,483	0.05%
2018/02/02	1	10.55	0	0.00	10.65	1	35,985	0.00%
2018/02/01	25	10.67	26	10.82	10.70	-1	37,578	0.00%
2018/01/31	1	10.55	0	0.00	10.65	1	38,486	0.00%
2018/01/30	44	10.86	20	10.91	10.70	24	39,457	0.06%
2018/01/29	13	10.60	8	10.79	10.80	5	39,080	0.01%
2018/01/26	15	10.60	33	10.68	10.55	-18	39,962	-0.05%
2018/01/25	34	10.60	12	10.63	10.55	22	41,841	0.05%
2018/01/24	0	0.00	16	10.57	10.65	-16	41,877	-0.04%
2018/01/23	16	10.51	45	10.52	10.45	-29	41,915	-0.07%
2018/01/22	16	10.73	38	10.71	10.65	-22	41,961	-0.05%
2018/01/19	13	10.50	26	10.60	10.50	-13	42,084	-0.03%
2018/01/18	234	10.68	10	10.58	10.40	224	42,059	0.53%	大買/鉅額交易
2018/01/17	39	10.80	23	10.85	10.70	16	41,748	0.04%
2018/01/16	64	10.75	120.2	10.46	10.90	-56.2	40,989	-0.14%	大賣/
2018/01/15	24	10.07	16	10.20	10.20	8	39,721	0.02%
2018/01/12	0	0.00	5	10.20	10.10	-5	39,993	-0.01%
2018/01/11	5	9.98	0	0.00	9.96	5	40,371	0.01%
2018/01/10	18	9.98	7	10.00	9.97	11	41,120	0.03%
2018/01/09	26	10.02	18	10.05	10.10	8	41,218	0.02%
2018/01/08	18	10.13	14	10.20	10.10	4	41,096	0.01%
2018/01/05	8	10.20	5	10.20	10.20	3	41,723	0.01%
2018/01/04	53	10.28	9.2	10.23	10.25	43.8	42,327	0.10%
2018/01/03	10	10.05	4	10.08	10.05	6	43,108	0.01%
2018/01/02	10	10.00	35.1	10.09	10.05	-25.1	43,334	-0.06%