彩晶 (6116)-元大-永春券商分點個股進出

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
10.10
漲跌
▲0.05
漲幅
+0.50%
成交量
7,703張
產業
上市光電類股
1769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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/15	20	10.25	0	0.00	10.10	20	7,504	0.27%
2024/05/14	0	0.00	0	10.05	10.05	0	7,484	0.00%
2024/05/09	2	10.20	2	10.00	10.00	0	7,606	0.00%
2024/05/07	6	10.06	0	0.00	10.05	6	7,716	0.08%
2024/05/03	12	10.23	0	0.00	10.15	12	7,906	0.15%
2024/04/30	55	10.50	0	0.00	10.35	55	8,423	0.65%
2024/04/29	1	10.30	9	10.36	10.45	-8	9,409	-0.09%
2024/04/26	4	10.15	4	10.20	10.25	0	9,423	0.00%
2024/04/25	0	0.00	6	10.19	10.10	-6	9,480	-0.06%
2024/04/24	14	10.16	2	10.10	10.10	12	9,731	0.12%
2024/04/23	10	10.25	0	0.00	10.20	10	9,846	0.10%
2024/04/22	13	9.93	0	0.00	9.84	13	9,944	0.13%
2024/04/19	26	9.99	19	10.04	10.00	7	9,915	0.07%
2024/04/18	5	10.20	0	0.00	10.20	5	9,852	0.05%
2024/04/17	6	10.15	4	10.14	10.15	2	9,971	0.02%
2024/04/16	11	10.14	32	10.10	10.05	-21	10,013	-0.21%
2024/04/15	25	10.40	3	10.37	10.35	22	10,087	0.22%
2024/04/12	28	10.45	0	0.00	10.45	28	10,664	0.26%
2024/04/11	8	10.59	0	0.00	10.45	8	10,867	0.07%
2024/04/10	0	10.85	0	0.00	10.70	0	10,829	0.00%
2024/04/09	0	0.00	1	10.80	10.80	-1	10,823	-0.01%
2024/04/03	50	10.45	50	10.45	10.45	0	10,823	0.00%
2024/04/02	100	10.65	2.6	10.68	10.60	97.4	10,834	0.90%
2024/04/01	105	10.65	8	10.65	10.70	97	10,956	0.89%	大買/
2024/03/28	6	10.69	0.1	10.75	10.70	5.9	11,280	0.05%
2024/03/27	1	10.80	0	0.00	10.80	1	11,460	0.01%
2024/03/26	1	10.90	0	0.00	10.70	1	11,449	0.01%
2024/03/25	0	0.00	103	10.85	10.90	-103	11,464	-0.90%	大賣/鉅額交易
2024/03/22	0	0.00	5.5	10.85	10.85	-5.5	11,506	-0.05%
2024/03/21	0	0.00	1	10.60	10.65	-1	11,401	-0.01%
2024/03/19	2	10.40	0	0.00	10.45	2	11,309	0.02%
2024/03/18	76	10.42	26	10.40	10.40	50	11,260	0.44%
2024/03/15	0	0.00	1	10.75	10.70	-1	11,180	-0.01%
2024/03/13	35	10.88	0	0.00	10.80	35	11,051	0.32%
2024/03/12	0	0.00	1	11.00	11.10	-1	11,019	-0.01%
2024/03/11	0	0.00	26.4	10.90	10.90	-26.4	10,992	-0.24%
2024/03/08	42	10.77	0.1	10.85	10.70	41.9	10,945	0.38%
2024/03/06	7	11.08	3	11.10	11.05	4	10,797	0.04%
2024/03/05	33	11.17	1	11.10	11.10	32	10,729	0.30%
2024/03/04	8	11.24	0	11.30	11.20	8	10,594	0.08%
2024/03/01	25	11.20	0	0.00	11.20	25	10,551	0.24%
2024/02/29	29.3	11.26	7	11.28	11.35	22.3	10,471	0.21%
2024/02/27	5	11.52	0	0.00	11.50	5	10,365	0.05%
2024/02/26	11	11.60	0	0.00	11.65	11	10,260	0.11%
2024/02/23	52	11.70	1	11.70	11.65	51	10,215	0.50%
2024/02/22	1	11.70	60	11.80	11.70	-59	10,192	-0.58%
2024/02/21	25	11.80	0	0.00	11.70	25	10,271	0.24%
2024/02/20	28	11.86	0	0.00	11.90	28	10,226	0.27%
2024/02/19	25	12.05	77	12.07	12.05	-52	10,216	-0.51%
2024/02/16	6	11.78	41	11.73	11.85	-35	10,159	-0.34%
2024/02/15	11	11.49	29	11.52	11.45	-18	10,110	-0.18%
2024/02/05	25	11.45	2	11.55	11.50	23	10,093	0.23%
2024/02/02	0	0.00	3	11.65	11.55	-3	10,043	-0.03%
2024/02/01	29	11.46	0	0.00	11.55	29	10,070	0.29%
2024/01/31	51	11.82	0	0.00	11.80	51	9,864	0.52%
2024/01/30	26	11.85	27	12.00	11.85	-1	9,798	-0.01%
2024/01/29	2	12.05	0	0.00	12.00	2	9,706	0.02%
2024/01/26	27	12.20	28	12.33	12.20	-1	9,611	-0.01%
2024/01/25	55	12.15	0	0.00	12.20	55	9,523	0.58%
2024/01/24	0	0.00	66	12.40	12.30	-66	9,364	-0.70%
2024/01/23	46	12.13	213	12.15	12.25	-167	8,946	-1.87%	大賣/鉅額交易
2024/01/22	0	0.00	32	11.68	11.60	-32	7,923	-0.40%
2024/01/19	0	0.00	4	11.35	11.55	-4	7,796	-0.05%
2024/01/18	7	11.64	50	11.55	11.45	-43	7,637	-0.56%
2024/01/17	60	11.27	2.1	11.30	11.20	57.9	7,402	0.78%
2024/01/16	0	0.00	22	11.40	11.55	-22	7,220	-0.30%
2024/01/15	56	11.46	0	0.00	11.45	56	6,993	0.80%
2024/01/12	1	11.65	2	11.58	11.55	-1	6,938	-0.01%
2024/01/09	106	12.01	4	12.30	11.95	102	6,738	1.51%	大買/鉅額交易
2024/01/08	118	12.02	228.1	12.18	12.30	-110.1	6,523	-1.69%	大買/大賣/鉅額交易
2024/01/05	7	11.81	71	11.76	11.85	-64	5,901	-1.08%
2024/01/04	62	11.46	12	11.48	11.45	50	5,700	0.88%
2024/01/03	2	11.55	2	11.60	11.50	0	5,694	0.00%
2024/01/02	4	11.85	52	11.96	11.80	-48	5,632	-0.85%
2023/12/29	0	0.00	1	11.80	11.85	-1	5,547	-0.02%
2023/12/28	1	11.75	1	11.75	11.80	0	5,544	0.00%
2023/12/27	8	11.78	11	11.79	11.80	-3	5,596	-0.05%
2023/12/26	6	11.70	63	11.69	11.70	-57	5,475	-1.04%
2023/12/25	0	0.00	15.5	11.40	11.40	-15.5	5,176	-0.30%
2023/12/22	68	11.39	65	11.45	11.30	3	5,127	0.06%
2023/12/21	1	11.15	26	11.16	11.20	-25	4,955	-0.50%
2023/12/20	15	11.10	6	11.08	11.15	9	4,944	0.18%
2023/12/19	81	10.97	5	10.95	10.95	76	4,894	1.55%
2023/12/18	25	11.19	0	0.00	11.15	25	4,847	0.52%
2023/12/15	0	0.00	3	11.25	11.25	-3	4,873	-0.06%
2023/12/14	8	11.21	0	0.00	11.15	8	4,846	0.17%
2023/12/13	1	11.10	3	11.13	11.10	-2	4,829	-0.04%
2023/12/12	5	11.25	3	11.20	11.10	2	4,833	0.04%
2023/12/11	50	11.30	5	11.31	11.30	45	4,769	0.94%
2023/12/08	3	11.30	0	0.00	11.30	3	4,771	0.06%
2023/12/07	3	11.40	0	0.00	11.30	3	4,869	0.06%
2023/12/06	3	11.40	8	11.39	11.40	-5	4,921	-0.10%
2023/12/05	3	11.55	3	11.60	11.55	0	4,935	0.00%
2023/12/04	7	11.68	11	11.74	11.65	-4	4,964	-0.08%
2023/12/01	3	11.40	10	11.40	11.35	-7	4,924	-0.14%
2023/11/30	0	11.50	0.5	11.50	11.50	-0.5	5,012	-0.01%
2023/11/29	17	11.41	0	0.00	11.45	17	5,045	0.34%
2023/11/28	13	11.39	55	11.45	11.50	-42	5,086	-0.83%
2023/11/27	56	11.32	3	11.45	11.30	53	5,073	1.04%
2023/11/24	1	11.65	0	0.00	11.55	1	5,078	0.02%
2023/11/21	40	11.60	1	11.60	11.60	39	5,183	0.75%
2023/11/20	0	0.00	8	11.60	11.65	-8	5,219	-0.15%
2023/11/17	15	11.35	0	0.00	11.40	15	5,172	0.29%
2023/11/16	3	11.40	1	11.40	11.40	2	5,385	0.04%
2023/11/15	73	11.11	166	11.26	11.35	-93	5,442	-1.71%	大賣/
2023/11/14	109	10.87	40	10.83	10.85	69	5,382	1.28%	大買/
2023/11/13	7	10.96	7	10.99	10.95	0	5,423	0.00%
2023/11/10	55	11.05	1	11.05	11.00	54	5,525	0.98%
2023/11/09	40.3	11.07	0	0.00	11.05	40.3	5,644	0.71%
2023/11/08	8	11.30	0	0.00	11.30	8	5,735	0.14%
2023/11/07	46	11.29	0	0.00	11.30	46	5,956	0.77%
2023/11/06	30	11.40	2.2	11.44	11.45	27.8	6,241	0.44%
2023/11/03	0	0.00	51	11.40	11.30	-51	6,375	-0.80%
2023/11/02	10	11.25	10	11.15	11.25	0	6,505	0.00%
2023/11/01	11	11.05	0	0.00	11.05	11	6,615	0.17%
2023/10/31	68	11.18	56	11.33	11.05	12	6,884	0.17%
2023/10/30	0	0.00	5	11.25	11.20	-5	7,223	-0.07%
2023/10/27	50	11.20	8	11.15	11.20	42	7,588	0.55%
2023/10/25	50	11.50	1	11.55	11.45	49	8,468	0.58%
2023/10/24	0	0.00	5	11.30	11.25	-5	9,474	-0.05%
2023/10/23	1	11.15	0	0.00	11.20	1	9,780	0.01%
2023/10/20	6	11.08	18	11.19	11.30	-12	9,992	-0.12%
2023/10/19	12	11.10	12	11.25	11.25	0	10,138	0.00%
2023/10/18	0	0.00	1	11.30	11.30	-1	10,533	-0.01%
2023/10/17	10	11.47	12	11.50	11.45	-2	10,713	-0.02%
2023/10/16	13	11.53	0	0.00	11.55	13	11,043	0.12%
2023/10/13	0	0.00	10	11.63	11.70	-10	11,347	-0.09%
2023/10/12	0	0.00	3	11.58	11.65	-3	12,130	-0.02%
2023/10/11	15	11.45	12	11.55	11.45	3	12,303	0.02%
2023/10/05	0	0.00	3	11.55	11.60	-3	13,124	-0.02%
2023/10/04	13.1	11.36	0	0.00	11.35	13.1	13,284	0.10%
2023/10/02	6	11.65	12	11.50	11.60	-6	13,415	-0.04%
2023/09/28	8.1	11.60	6	11.65	11.60	2.1	13,827	0.02%
2023/09/27	13	11.60	8	11.68	11.60	5	13,910	0.04%
2023/09/26	17	11.77	11	11.90	11.70	6	14,029	0.04%
2023/09/25	2	11.85	12	11.89	12.00	-10	14,072	-0.07%
2023/09/22	5	11.85	5	11.90	11.90	0	14,229	0.00%
2023/09/21	15	11.88	9	11.81	11.80	6	14,707	0.04%
2023/09/20	0	0.00	6	12.00	11.95	-6	14,855	-0.04%
2023/09/18	0	0.00	1	12.10	12.05	-1	15,749	-0.01%
2023/09/15	0	0.00	1	12.00	12.10	-1	16,469	-0.01%
2023/09/14	0	0.00	1.2	12.09	12.10	-1.2	16,916	-0.01%
2023/09/13	1	11.90	6	11.90	11.95	-5	18,521	-0.03%
2023/09/12	0	0.00	0.2	11.85	11.90	-0.2	18,972	0.00%
2023/09/11	13	12.07	2	11.95	11.95	11	18,975	0.06%
2023/09/08	7	12.05	0	0.00	12.00	7	19,012	0.04%
2023/09/07	4	12.08	1	12.00	12.00	3	19,246	0.02%
2023/09/06	15	12.23	20	12.30	12.20	-5	19,345	-0.03%
2023/09/05	10	12.30	9	12.43	12.45	1	19,376	0.01%
2023/09/04	3	12.15	2	12.25	12.25	1	19,637	0.01%
2023/09/01	0	0.00	5	12.30	12.30	-5	19,855	-0.03%
2023/08/31	0	0.00	2	12.20	12.25	-2	20,771	-0.01%
2023/08/30	2	12.20	2	12.25	12.15	0	21,958	0.00%
2023/08/29	0	0.00	2	12.15	12.20	-2	22,038	-0.01%
2023/08/28	6	12.35	8	12.34	12.10	-2	22,028	-0.01%
2023/08/25	6	12.20	6	12.23	12.20	0	21,927	0.00%
2023/08/24	2	12.20	36	12.34	12.25	-34	21,925	-0.16%
2023/08/23	13.1	12.17	0	0.00	12.15	13.1	21,968	0.06%
2023/08/22	52	12.28	55	12.38	12.15	-3	21,975	-0.01%
2023/08/21	41	12.14	1	12.15	12.20	40	21,765	0.18%
2023/08/18	3	12.10	22	12.16	12.10	-19	21,676	-0.09%
2023/08/17	10	12.08	29	12.09	12.10	-19	21,588	-0.09%
2023/08/16	44	12.09	0	0.00	12.10	44	21,534	0.20%
2023/08/15	2	12.45	0	0.00	12.45	2	21,389	0.01%
2023/08/14	54	12.45	92	12.41	12.40	-38	21,301	-0.18%
2023/08/11	76	12.90	8	13.05	12.80	68	21,179	0.32%
2023/08/10	104	13.18	11	13.27	13.10	93	20,977	0.44%	大買/
2023/08/09	2	13.65	0	0.00	13.60	2	20,687	0.01%
2023/08/08	4	13.90	6	13.88	13.75	-2	20,557	-0.01%
2023/08/07	411	13.75	2	13.90	13.75	409	20,470	2.00%	大買/鉅額交易
2023/08/04	0	0.00	6	13.88	13.95	-6	20,336	-0.03%
2023/08/02	13	13.85	12	13.81	13.75	1	20,127	0.00%
2023/08/01	26	14.11	0	0.00	14.10	26	19,781	0.13%
2023/07/31	2	13.95	478.8	14.11	13.90	-476.8	19,421	-2.46%	大賣/鉅額交易
2023/07/28	49	13.79	19	13.76	13.90	30	18,955	0.16%
2023/07/27	57.9	13.89	48	13.83	13.90	9.9	18,626	0.05%
2023/07/26	5	13.54	12	13.65	13.50	-7	17,608	-0.04%
2023/07/25	106	13.40	6	13.40	13.40	100	17,412	0.57%	大買/
2023/07/24	315	13.45	0	0.00	13.35	315	17,258	1.83%	大買/鉅額交易
2023/07/21	20	13.42	19	13.56	13.60	1	17,146	0.01%
2023/07/20	9	13.62	42	13.69	13.65	-33	16,793	-0.20%
2023/07/19	14	13.85	10	13.64	13.55	4	16,669	0.02%
2023/07/18	16	14.06	13	13.95	13.95	3	16,591	0.02%
2023/07/17	94	14.23	265	14.22	14.20	-171	16,395	-1.04%	大賣/鉅額交易
2023/07/14	148	13.67	130	13.71	13.65	18	15,825	0.11%	大買/大賣/
2023/07/13	100	13.50	69	13.67	13.75	31	15,788	0.20%
2023/07/12	40	13.38	0.5	13.20	13.25	39.5	15,243	0.26%
2023/07/11	2	13.40	12	13.43	13.45	-10	15,327	-0.07%
2023/07/10	21	13.10	21	13.17	13.05	0	15,365	0.00%
2023/07/07	29	13.08	26	13.19	13.05	3	15,357	0.02%
2023/07/06	6	13.63	9	13.64	13.40	-3	15,238	-0.02%
2023/07/05	1	13.40	0	0.00	13.35	1	14,800	0.01%
2023/07/04	0	0.00	14	13.47	13.50	-14	14,765	-0.09%
2023/07/03	10	13.40	30	13.32	13.30	-20	14,739	-0.14%
2023/06/30	12	13.19	3	13.18	13.15	9	14,749	0.06%
2023/06/29	11	13.20	34	13.47	13.25	-23	14,645	-0.16%
2023/06/28	14	12.95	6	13.11	12.90	8	14,363	0.06%
2023/06/27	57	13.15	22	13.13	12.90	35	14,242	0.25%
2023/06/26	17	13.78	15	13.91	13.60	2	13,768	0.01%
2023/06/21	16	13.96	65	13.99	14.05	-49	13,412	-0.37%
2023/06/20	38	13.59	17	13.67	13.60	21	12,759	0.16%
2023/06/19	172	14.12	23.2	13.99	13.95	148.8	12,358	1.20%	大買/鉅額交易
2023/06/16	2	13.40	11	13.50	13.45	-9	10,970	-0.08%
2023/06/15	5	13.15	3.6	13.12	13.20	1.4	10,558	0.01%
2023/06/14	10	13.30	0	0.00	13.30	10	10,630	0.09%
2023/06/12	2	13.15	4	13.25	13.15	-2	10,632	-0.02%
2023/06/09	0	0.00	51	13.15	13.10	-51	10,551	-0.48%
2023/06/08	53	13.02	0	0.00	13.00	53	10,657	0.50%
2023/06/07	1	13.50	30	13.44	13.40	-29	10,697	-0.27%
2023/06/06	35.1	13.48	33	13.55	13.25	2.1	10,694	0.02%
2023/06/05	30	13.55	229	12.88	13.55	-199	9,989	-1.99%	大賣/鉅額交易
2023/06/02	1.1	12.20	6	12.20	12.35	-5	9,109	-0.05%
2023/06/01	0	0.00	7	12.26	12.25	-7	10,228	-0.07%
2023/05/31	0	0.00	1	12.30	12.35	-1	11,352	-0.01%
2023/05/30	4	12.20	0	0.00	12.25	4	11,390	0.04%
2023/05/29	8	12.34	2	12.28	12.25	6	11,490	0.05%
2023/05/26	0	0.00	4	12.20	12.20	-4	11,555	-0.03%
2023/05/25	56	12.21	0	0.00	12.20	56	11,682	0.48%
2023/05/23	3	12.30	1	12.35	12.25	2	12,443	0.02%
2023/05/22	3	12.40	100	12.40	12.35	-97	13,045	-0.74%
2023/05/19	1	12.25	2	12.20	12.15	-1	13,530	-0.01%
2023/05/17	0	0.00	10.1	12.20	12.20	-10.1	14,227	-0.07%
2023/05/16	1	12.10	0	0.00	12.10	1	14,229	0.01%
2023/05/12	0	0.00	5	11.85	11.85	-5	14,600	-0.03%
2023/05/11	1	11.90	0	0.00	11.90	1	14,619	0.01%
2023/05/10	50	12.10	0	0.00	12.15	50	14,803	0.34%
2023/05/09	55	12.11	12	12.10	12.10	43	15,012	0.29%
2023/05/08	0	12.25	2	12.10	12.00	-2	14,987	-0.01%
2023/05/05	0	0.00	5	12.15	12.15	-5	15,185	-0.03%
2023/05/04	1	12.10	3	12.20	12.10	-2	15,612	-0.01%
2023/05/03	4	12.29	0	0.00	12.20	4	15,900	0.03%
2023/05/02	6	12.45	0	0.00	12.45	6	16,463	0.04%
2023/04/28	11.2	12.29	52	12.20	12.20	-40.8	16,852	-0.24%
2023/04/27	79	12.44	0	0.00	12.40	79	16,738	0.47%
2023/04/26	51	12.45	64.9	12.54	12.60	-13.9	16,677	-0.08%
2023/04/25	12	12.90	5	12.60	12.55	7	16,604	0.04%
2023/04/24	61	12.92	0	0.00	12.90	61	16,511	0.37%
2023/04/21	120	13.09	122	13.21	13.10	-2	16,496	-0.01%	大買/大賣/
2023/04/20	0	0.00	1	13.05	13.00	-1	16,273	-0.01%
2023/04/19	53	12.95	1	13.05	12.90	52	16,238	0.32%
2023/04/18	0	0.00	6	13.20	13.20	-6	16,115	-0.04%
2023/04/17	3	13.10	5	13.10	13.15	-2	15,961	-0.01%
2023/04/14	13	13.19	92	13.17	13.20	-79	15,818	-0.50%
2023/04/13	74	13.09	14	12.98	12.95	60	15,593	0.38%
2023/04/12	15	12.85	20	12.95	13.00	-5	15,450	-0.03%
2023/04/11	40	12.88	1	12.90	12.85	39	15,468	0.25%
2023/04/10	1	12.85	0	0.00	12.80	1	15,396	0.01%
2023/04/07	3	12.80	1	12.80	12.75	2	15,372	0.01%
2023/03/31	2	12.80	3	12.80	12.75	-1	15,231	-0.01%
2023/03/30	2.2	12.65	0.5	12.75	12.70	1.7	15,159	0.01%
2023/03/28	4	12.70	0.5	12.75	12.65	3.5	15,006	0.02%
2023/03/27	5	12.95	0	0.00	12.90	5	15,064	0.03%
2023/03/24	2	13.00	1	12.95	13.00	1	15,123	0.01%
2023/03/23	0	0.00	1	12.95	12.90	-1	15,110	-0.01%
2023/03/22	4	13.00	2	13.00	12.95	2	15,103	0.01%
2023/03/21	5	13.24	4	13.19	13.00	1	15,093	0.01%
2023/03/20	2	12.90	11	12.86	12.90	-9	14,910	-0.06%
2023/03/17	2	13.05	4	12.88	13.00	-2	14,965	-0.01%
2023/03/16	9	12.98	19	12.95	12.80	-10	14,812	-0.07%
2023/03/15	14	13.21	0	0.00	13.00	14	14,649	0.10%
2023/03/14	3	13.10	4	13.26	13.10	-1	14,528	-0.01%
2023/03/13	0	0.00	5	13.24	13.40	-5	14,465	-0.03%
2023/03/10	9	13.15	47	13.18	13.15	-38	14,305	-0.27%
2023/03/09	1	13.55	50	13.62	13.50	-49	13,996	-0.35%
2023/03/08	5	13.71	56	13.66	13.85	-51	13,832	-0.37%
2023/03/07	14	13.87	17.2	13.78	13.75	-3.2	13,592	-0.02%
2023/03/06	49	13.97	42	14.06	14.00	7	13,323	0.05%
2023/03/03	61	13.29	45	13.11	13.50	16	12,114	0.13%
2023/03/02	0	0.00	0.5	12.65	12.55	-0.5	11,006	0.00%
2023/03/01	50	12.70	0	0.00	12.65	50	10,956	0.46%
2023/02/23	3	12.98	0	0.00	12.85	3	10,795	0.03%
2023/02/22	33	13.14	18	13.05	13.10	15	10,679	0.14%
2023/02/21	11	13.48	8	13.35	13.35	3	10,328	0.03%
2023/02/20	4	13.35	23	13.25	13.40	-19	10,178	-0.19%
2023/02/17	37	13.03	12	13.05	13.05	25	9,657	0.26%
2023/02/16	2	12.83	9	12.46	12.95	-7	9,286	-0.08%
2023/02/15	10	12.20	2	12.30	12.15	8	9,137	0.09%
2023/02/14	1	12.00	0	0.00	12.10	1	9,126	0.01%
2023/02/13	1	11.95	0	0.00	11.85	1	9,179	0.01%
2023/02/10	1	12.20	0	0.00	12.05	1	9,102	0.01%
2023/02/09	0	0.00	3	12.47	12.50	-3	8,868	-0.03%
2023/02/08	7	12.54	3	12.60	12.60	4	8,880	0.05%
2023/02/06	0	0.00	0.5	12.60	12.50	-0.5	8,425	-0.01%
2023/02/03	11	12.74	5	12.75	12.80	6	8,448	0.07%
2023/02/02	0	0.00	11	12.83	12.85	-11	8,305	-0.13%
2023/02/01	23	12.45	19	12.47	12.50	4	7,957	0.05%
2023/01/31	6	12.25	6	12.57	12.10	0	7,857	0.00%
2023/01/30	50	12.00	3	11.80	11.90	47	7,321	0.64%
2023/01/16	0	0.00	1	11.35	11.30	-1	7,065	-0.01%
2023/01/13	0	0.00	4	11.45	11.35	-4	7,203	-0.06%
2023/01/10	0	0.00	1	11.50	11.50	-1	7,697	-0.01%
2023/01/06	0	0.00	15	11.45	11.50	-15	8,207	-0.18%
2023/01/03	0	0.00	4	11.25	11.20	-4	8,689	-0.05%
2022/12/30	0	0.00	1	11.20	11.15	-1	8,881	-0.01%
2022/12/29	0	0.00	10	11.20	11.25	-10	9,258	-0.11%
2022/12/28	3	11.00	1	11.00	11.00	2	9,663	0.02%
2022/12/27	0	0.00	10	11.15	11.15	-10	9,738	-0.10%
2022/12/26	15	11.15	16	11.15	11.10	-1	9,832	-0.01%
2022/12/23	10	11.05	13	11.03	11.10	-3	10,070	-0.03%
2022/12/21	0	0.00	4.5	10.91	10.75	-4.5	10,575	-0.04%
2022/12/20	0	0.00	4.5	11.08	10.80	-4.5	10,641	-0.04%
2022/12/19	15	11.10	0	0.00	11.10	15	10,711	0.14%
2022/12/16	7	11.01	5	10.85	10.85	2	10,702	0.02%
2022/12/15	3	11.10	0	0.00	11.10	3	10,746	0.03%
2022/12/12	2	11.10	0	0.00	11.10	2	10,944	0.02%
2022/12/09	12	11.35	18	11.30	11.35	-6	11,023	-0.05%
2022/12/07	1	11.25	5	11.10	11.05	-4	11,109	-0.04%
2022/12/06	0	0.00	3	11.40	11.25	-3	11,079	-0.03%
2022/12/05	4	11.55	0	0.00	11.50	4	11,120	0.04%
2022/12/02	0	0.00	1	11.50	11.55	-1	11,383	-0.01%
2022/12/01	1	11.70	4	11.60	11.65	-3	11,440	-0.03%
2022/11/29	0	0.00	1	11.30	11.40	-1	11,478	-0.01%
2022/11/28	3	11.30	0	0.00	11.25	3	11,575	0.03%
2022/11/25	1	11.45	0	0.00	11.45	1	11,729	0.01%
2022/11/24	0	0.00	3	11.55	11.50	-3	11,841	-0.03%
2022/11/23	5	11.50	0	0.00	11.50	5	11,969	0.04%
2022/11/22	5	11.35	0	0.00	11.35	5	12,042	0.04%
2022/11/21	1	11.45	0	0.00	11.45	1	12,066	0.01%
2022/11/17	6	11.59	5	11.60	11.60	1	12,132	0.01%
2022/11/16	2	11.83	0	0.00	11.80	2	12,208	0.02%
2022/11/14	8	11.96	2	11.95	11.95	6	13,298	0.05%
2022/11/11	0	0.00	3	11.87	12.00	-3	13,271	-0.02%
2022/11/10	1.1	11.55	0	0.00	11.45	1.1	13,074	0.01%
2022/11/09	1	11.85	7	11.81	11.85	-6	13,137	-0.05%
2022/11/08	5	11.80	4	11.75	11.75	1	13,131	0.01%
2022/11/07	0	0.00	12	11.65	11.65	-12	13,156	-0.09%
2022/11/04	1	11.50	15	11.50	11.50	-14	13,431	-0.10%
2022/11/03	1	11.70	20	11.65	11.65	-19	13,459	-0.14%
2022/11/02	0	0.00	2	11.70	11.75	-2	13,516	-0.01%
2022/10/31	3	11.50	1	11.65	11.45	2	13,571	0.01%
2022/10/28	0	0.00	15	11.25	11.25	-15	13,650	-0.11%
2022/10/27	4	11.00	6	11.50	11.75	-2	14,169	-0.01%
2022/10/26	1	11.65	0	11.55	11.55	1	14,004	0.01%
2022/10/25	4	11.68	0	0.00	11.60	4	14,045	0.03%
2022/10/24	5	11.85	0	0.00	11.60	5	14,263	0.04%
2022/10/21	0	0.00	2	11.65	11.65	-2	14,234	-0.01%
2022/10/19	0	0.00	17.1	12.24	12.30	-17.1	13,998	-0.12%
2022/10/18	5	12.00	52	12.00	12.20	-47	13,842	-0.34%
2022/10/17	69	12.06	1	12.15	12.10	68	13,717	0.50%
2022/10/14	11	11.98	6	11.95	12.05	5	13,322	0.04%
2022/10/13	10	11.55	16	11.74	11.50	-6	13,237	-0.05%
2022/10/12	0	0.00	2	12.05	11.95	-2	13,120	-0.02%
2022/10/11	3	11.95	19.2	12.05	11.95	-16.2	13,067	-0.12%
2022/10/07	7	12.09	4	12.20	12.25	3	12,902	0.02%
2022/10/06	42	12.13	30	12.13	12.20	12	12,761	0.09%
2022/10/05	34	12.14	15	11.92	11.75	19	12,474	0.15%
2022/10/04	12	11.50	6	11.42	11.35	6	12,116	0.05%
2022/10/03	2	11.35	13	11.53	11.35	-11	12,128	-0.09%
2022/09/30	17	11.48	45	11.16	11.50	-28	12,296	-0.23%
2022/09/29	0	0.00	10	11.11	11.25	-10	12,203	-0.08%
2022/09/28	0	0.00	5	10.65	10.50	-5	12,222	-0.04%
2022/09/27	0	0.00	4	10.85	11.00	-4	12,164	-0.03%
2022/09/26	1	10.85	5	10.90	10.65	-4	12,182	-0.03%
2022/09/23	4	11.25	39	11.26	11.25	-35	12,345	-0.28%
2022/09/22	12	11.25	0	0.00	11.10	12	12,346	0.10%
2022/09/21	3.1	11.56	0	0.00	11.60	3.1	12,244	0.03%
2022/09/20	0	0.00	5	11.90	11.85	-5	12,127	-0.04%
2022/09/16	2	12.30	0	0.00	12.35	2	12,297	0.02%
2022/09/15	0	0.00	8.1	12.37	12.35	-8.1	12,466	-0.07%
2022/09/12	4	12.20	80	12.25	12.10	-76	13,147	-0.58%
2022/09/08	80	12.05	14	12.21	12.25	66	13,335	0.49%
2022/09/06	1	11.80	0	0.00	11.80	1	13,534	0.01%
2022/09/02	10	11.85	20	11.93	11.95	-10	13,521	-0.07%
2022/09/01	9	11.96	3	12.20	12.00	6	13,473	0.04%
2022/08/31	14	11.91	23	12.02	11.95	-9	13,381	-0.07%
2022/08/30	26	11.82	98	11.81	11.80	-72	13,319	-0.54%
2022/08/26	1	11.70	4	11.65	11.65	-3	13,267	-0.02%
2022/08/25	80	11.55	1.2	11.58	11.45	78.8	13,235	0.60%
2022/08/24	3	11.48	4	11.44	11.50	-1	13,451	-0.01%
2022/08/23	6	11.36	2	11.25	11.35	4	13,374	0.03%
2022/08/22	19	11.77	6	11.76	11.65	13	13,237	0.10%
2022/08/19	41	11.79	32	11.97	12.10	9	12,908	0.07%
2022/08/18	1	11.15	14	11.10	11.15	-13	12,202	-0.11%
2022/08/17	9.9	11.02	9	11.20	11.25	0.9	12,130	0.01%
2022/08/16	8	10.90	9	10.82	10.80	-1	11,948	-0.01%
2022/08/12	10	10.48	9	10.50	10.50	1	11,815	0.01%
2022/08/11	14	10.43	7	10.49	10.45	7	11,834	0.06%
2022/08/10	0	0.00	11	10.25	10.20	-11	11,826	-0.09%
2022/08/09	0	10.25	1	10.25	10.20	-1	11,817	-0.01%
2022/08/08	0	0.00	0.3	10.10	10.15	-0.3	11,854	0.00%
2022/08/05	1	10.05	1.2	10.09	10.10	-0.2	11,853	0.00%
2022/08/04	1	10.00	5.1	10.00	10.00	-4.1	11,941	-0.03%
2022/08/03	19	10.30	23	10.19	10.10	-4	11,891	-0.03%
2022/08/02	0.4	9.77	0.2	9.75	9.71	0.2	11,474	0.00%
2022/08/01	13.2	9.75	10	9.86	9.86	3.2	11,598	0.03%
2022/07/29	1.6	9.65	0	0.00	9.76	1.6	11,598	0.01%
2022/07/28	1.3	10.03	0	0.00	9.92	1.3	11,435	0.01%
2022/07/27	6	10.00	0	0.00	10.00	6	11,417	0.05%
2022/07/25	1	10.15	11	10.29	10.30	-10	11,537	-0.09%
2022/07/21	0	0.00	1	10.35	10.30	-1	12,041	-0.01%
2022/07/20	0	0.00	1	10.35	10.25	-1	12,415	-0.01%
2022/07/19	3	10.12	18.4	10.15	10.20	-15.4	12,713	-0.12%
2022/07/18	9	10.12	1	10.25	10.15	8	13,027	0.06%
2022/07/15	6	10.10	1	10.05	10.05	5	13,082	0.04%
2022/07/14	1	9.99	3	10.13	10.15	-2	13,318	-0.02%
2022/07/13	6	10.08	20	10.10	10.10	-14	13,388	-0.10%
2022/07/12	8	9.70	3	9.67	9.70	5	13,356	0.04%
2022/07/11	5	10.08	6	10.15	10.00	-1	13,293	-0.01%
2022/07/08	6	10.50	4	10.21	10.35	2	13,265	0.02%
2022/07/07	11	9.95	11	10.05	10.00	0	13,159	0.00%
2022/07/06	26	10.17	12	10.00	9.83	14	13,198	0.11%
2022/07/05	10	9.86	13	9.91	9.90	-3	13,024	-0.02%
2022/07/04	7	9.75	56	9.66	9.66	-49	13,030	-0.38%
2022/07/01	16	9.70	81	9.80	9.65	-65	13,175	-0.49%
2022/06/30	21	10.15	6	10.25	10.15	15	13,005	0.12%
2022/06/29	0	0.00	50	10.55	10.55	-50	13,003	-0.38%
2022/06/28	2	10.70	0	0.00	10.60	2	13,086	0.02%
2022/06/27	0	0.00	8	10.68	10.65	-8	13,089	-0.06%
2022/06/24	4	10.26	16	10.38	10.30	-12	13,110	-0.09%
2022/06/23	6	10.15	46	10.13	10.00	-40	13,199	-0.30%
2022/06/22	45	10.37	11	10.00	10.00	34	12,990	0.26%
2022/06/21	23	10.50	14	10.69	10.65	9	12,619	0.07%
2022/06/20	79	10.94	6	10.59	10.45	73	12,644	0.58%
2022/06/17	35	11.40	0	0.00	11.30	35	12,419	0.28%
2022/06/16	7.6	11.93	1	12.05	11.75	6.6	12,305	0.05%
2022/06/15	3	13.02	3	13.15	13.05	0	12,223	0.00%
2022/06/14	4.3	13.01	1	13.10	13.05	3.3	12,241	0.03%
2022/06/13	6	13.15	3	13.10	13.10	3	12,501	0.02%
2022/06/10	0	0.00	1	13.30	13.35	-1	12,786	-0.01%
2022/06/09	6	13.42	25.8	13.42	13.40	-19.8	13,040	-0.15%
2022/06/07	6	13.15	1.2	13.27	13.20	4.8	13,035	0.04%
2022/06/06	4	12.95	11	13.02	13.05	-7	13,019	-0.05%
2022/06/02	8	12.92	1.1	12.90	12.90	6.9	13,168	0.05%
2022/06/01	6	12.95	3	12.92	12.95	3	13,306	0.02%
2022/05/31	5	12.54	30	12.60	12.50	-25	13,178	-0.19%
2022/05/30	0	0.00	1	12.65	12.50	-1	13,192	-0.01%
2022/05/27	0	0.00	5.2	12.61	12.50	-5.2	13,158	-0.04%
2022/05/26	21	12.34	3	12.47	12.40	18	13,188	0.14%
2022/05/25	5	12.15	5	12.25	12.20	0	13,157	0.00%
2022/05/24	7	12.43	14	12.27	12.20	-7	13,375	-0.05%
2022/05/23	0	0.00	5	12.30	12.40	-5	13,416	-0.04%
2022/05/20	8	12.41	0	0.00	12.40	8	13,588	0.06%
2022/05/19	13	12.45	15	12.50	12.55	-2	13,777	-0.01%
2022/05/18	13	12.83	6	12.80	12.85	7	13,778	0.05%
2022/05/17	0	0.00	1	12.45	12.45	-1	13,635	-0.01%
2022/05/16	0	0.00	60	12.30	12.45	-60	13,720	-0.44%
2022/05/13	0	0.00	2	12.25	12.25	-2	13,833	-0.01%
2022/05/12	2	12.20	5	12.28	12.20	-3	14,331	-0.02%
2022/05/11	6	12.28	12	12.30	12.25	-6	14,436	-0.04%
2022/05/10	6	12.52	6	12.47	12.50	0	14,697	0.00%
2022/05/09	6	12.61	201	12.45	12.40	-195	15,443	-1.26%	大賣/鉅額交易
2022/05/06	11	13.10	12	13.06	13.05	-1	15,546	-0.01%
2022/05/05	6	13.38	18	13.45	13.35	-12	15,600	-0.08%
2022/05/04	124	13.30	10	13.40	13.25	114	15,619	0.73%	大買/鉅額交易
2022/05/03	11	13.38	10	13.40	13.40	1	15,778	0.01%
2022/04/29	12	13.21	11	13.15	13.15	1	15,867	0.01%
2022/04/28	5	13.38	6	13.34	13.35	-1	16,121	-0.01%
2022/04/27	15.5	12.62	205	12.61	12.90	-189.5	16,718	-1.13%	大賣/鉅額交易
2022/04/26	7	12.97	10	12.97	13.05	-3	16,485	-0.02%
2022/04/25	9.1	13.07	37	13.14	13.00	-28	16,194	-0.17%
2022/04/22	15	13.77	14	13.82	13.60	1	15,926	0.01%
2022/04/21	7	14.15	1	14.20	13.90	6	15,811	0.04%
2022/04/20	14	14.01	20.5	14.03	14.30	-6.5	15,724	-0.04%
2022/04/19	7.1	14.10	14	14.03	13.95	-6.9	15,608	-0.04%
2022/04/18	2	13.83	13	13.85	13.85	-11	15,731	-0.07%
2022/04/15	6	14.08	2	14.05	14.05	4	15,887	0.03%
2022/04/14	2	14.25	0	0.00	14.25	2	16,090	0.01%
2022/04/13	110	14.30	3.4	14.38	14.40	106.6	16,402	0.65%	大買/鉅額交易
2022/04/12	19	13.97	17	14.11	14.10	2	16,544	0.01%
2022/04/11	8	14.16	6	14.11	14.15	2	16,647	0.01%
2022/04/08	2.2	14.73	1	14.75	14.75	1.2	16,709	0.01%
2022/04/07	63	14.83	2	15.08	14.70	61	17,386	0.35%
2022/04/06	4	15.16	3	15.17	15.15	1	17,352	0.01%
2022/04/01	2	15.25	1	15.20	15.35	1	17,900	0.01%
2022/03/31	8.1	15.44	5	15.43	15.45	3.1	19,343	0.02%
2022/03/30	3	15.63	4	15.61	15.60	-1	19,430	-0.01%
2022/03/29	23.1	15.60	8	15.54	15.55	15.1	19,615	0.08%
2022/03/28	10	15.61	6	15.60	15.70	4	19,812	0.02%
2022/03/25	3	16.02	14	16.04	16.00	-11	20,143	-0.05%
2022/03/24	1	16.10	0	0.00	16.10	1	20,766	0.00%
2022/03/23	13	16.31	42	16.25	16.20	-29	21,741	-0.13%
2022/03/22	3	16.07	2	16.15	16.15	1	22,014	0.00%
2022/03/21	64	16.04	10	16.05	16.05	54	22,347	0.24%
2022/03/18	10.5	16.16	5.1	16.15	16.10	5.4	22,421	0.02%
2022/03/17	13	16.46	6	16.48	16.40	7	22,359	0.03%
2022/03/16	13	16.43	26	16.28	16.15	-13	22,504	-0.06%
2022/03/15	19.1	16.32	37.6	16.37	16.40	-18.5	23,078	-0.08%
2022/03/14	3	16.23	13	16.23	16.30	-10	23,355	-0.04%
2022/03/11	13	15.89	110	15.97	15.85	-97	23,983	-0.40%	大賣/
2022/03/10	7	15.94	46	15.95	15.95	-39	24,102	-0.16%
2022/03/09	85	15.66	13	15.70	15.70	72	24,333	0.30%
2022/03/08	15.1	15.68	29	15.89	15.60	-14	24,432	-0.06%
2022/03/07	39	15.68	13	15.67	15.75	26	24,529	0.11%
2022/03/04	17	16.05	89	16.22	16.05	-72	24,702	-0.29%
2022/03/03	55	16.29	6	16.28	16.20	49	24,982	0.20%
2022/03/02	19	16.05	1	16.20	16.20	18	25,613	0.07%
2022/03/01	22	16.05	16	16.14	16.20	6	25,720	0.02%
2022/02/25	68	15.76	7.7	15.85	15.85	60.3	25,828	0.23%
2022/02/24	23	15.84	130	15.90	15.65	-107	26,071	-0.41%	大賣/鉅額交易
2022/02/23	9	16.11	0	0.00	16.05	9	26,383	0.03%
2022/02/22	8	16.09	83	16.02	16.05	-75	27,804	-0.27%
2022/02/21	17	16.16	17	16.36	16.45	0	29,701	0.00%
2022/02/18	6	16.13	32	16.20	16.25	-26	29,904	-0.09%
2022/02/17	2	16.25	15	16.33	16.30	-13	30,268	-0.04%
2022/02/16	15	16.30	7	16.39	16.30	8	30,499	0.03%
2022/02/15	36	16.16	18	16.05	16.05	18	30,853	0.06%
2022/02/14	67	16.07	20	16.15	16.20	47	31,207	0.15%
2022/02/11	17	17.06	8.2	17.17	17.00	8.9	31,057	0.03%
2022/02/10	25	17.64	21	17.50	17.55	4	31,333	0.01%
2022/02/09	25	17.38	61	17.61	17.70	-36	31,685	-0.11%
2022/02/08	112	16.82	28	16.83	16.85	84	32,959	0.25%	大買/
2022/02/07	110	16.15	19	16.27	16.60	91	33,037	0.28%	大買/
2022/01/26	3	16.07	0	0.00	16.05	3	33,463	0.01%
2022/01/25	17	15.99	93	16.07	16.00	-76	33,890	-0.22%
2022/01/24	8	16.42	2	16.45	16.45	6	34,005	0.02%
2022/01/21	129	16.96	25	16.98	16.85	104	34,378	0.30%	大買/鉅額交易
2022/01/20	38	17.42	17	17.34	17.40	21	36,213	0.06%
2022/01/19	2	16.50	10.1	16.70	16.75	-8.1	35,509	-0.02%
2022/01/18	1	16.60	8	16.79	16.70	-7	35,499	-0.02%
2022/01/17	9	16.40	1	16.25	16.70	8	35,557	0.02%
2022/01/14	2	16.10	3	16.42	16.45	-1	35,805	0.00%
2022/01/13	2	16.60	0	0.00	16.60	2	35,823	0.01%
2022/01/12	7	16.85	15	16.91	16.75	-8	36,046	-0.02%
2022/01/11	7	16.96	3	17.07	16.95	4	36,378	0.01%
2022/01/10	22	16.95	8	16.89	17.00	14	36,571	0.04%
2022/01/07	23	16.53	23	16.51	16.55	0	36,644	0.00%
2022/01/06	17	16.94	7	16.96	16.90	10	36,878	0.03%
2022/01/05	4	17.35	13	17.40	17.30	-9	36,778	-0.02%
2022/01/04	19	17.71	171	17.66	17.65	-152	36,928	-0.41%	大賣/鉅額交易
2022/01/03	9	17.88	15	17.84	17.75	-6	36,955	-0.02%
2021/12/30	56	18.17	61.2	18.11	18.10	-5.2	36,797	-0.01%
2021/12/29	15	17.77	25	17.77	17.80	-10	36,356	-0.03%
2021/12/28	84	17.96	17	17.90	17.80	67	36,662	0.18%
2021/12/27	346	17.85	101.3	17.83	17.90	244.7	36,600	0.67%	大買/大賣/鉅額交易
2021/12/24	16	17.16	13	17.05	17.15	3	35,416	0.01%
2021/12/23	4.4	17.12	18.3	17.13	17.15	-13.9	35,575	-0.04%
2021/12/22	10	17.30	4.2	17.28	17.25	5.9	35,642	0.02%
2021/12/21	12.7	16.95	41	17.12	17.15	-28.3	35,657	-0.08%
2021/12/20	27	17.08	92.3	17.00	17.15	-65.3	35,737	-0.18%
2021/12/17	33	16.61	49	16.78	16.90	-16	35,475	-0.05%
2021/12/16	18	16.61	36	16.54	16.50	-18	34,856	-0.05%
2021/12/15	32	16.29	60	16.35	16.35	-28	34,964	-0.08%
2021/12/14	3	16.05	0	0.00	15.80	3	34,836	0.01%
2021/12/13	5	16.10	4	16.20	16.10	1	34,785	0.00%
2021/12/10	27	16.26	12	16.31	16.15	15	34,865	0.04%
2021/12/09	19	16.67	247	16.50	16.45	-228	34,599	-0.66%	大賣/鉅額交易
2021/12/08	6	16.40	14	16.41	16.40	-8	33,827	-0.02%
2021/12/07	59	16.32	53	16.34	16.35	6	33,695	0.02%
2021/12/06	1	15.80	3	15.78	15.80	-2	33,028	-0.01%
2021/12/03	7	15.89	13	15.83	15.75	-6	33,168	-0.02%
2021/12/02	50	15.55	50	15.56	15.55	0	33,516	0.00%
2021/12/01	8	15.36	5.5	15.57	15.65	2.5	34,562	0.01%
2021/11/30	18.1	15.49	13	15.43	15.35	5.1	34,801	0.01%
2021/11/29	11	15.20	9.4	15.29	15.30	1.6	34,841	0.00%
2021/11/26	72.1	15.49	49	15.39	15.35	23.1	35,024	0.07%
2021/11/25	3.1	16.05	1	16.00	16.05	2.1	34,955	0.01%
2021/11/24	3.1	16.10	4	16.09	16.15	-1	35,096	0.00%
2021/11/23	12	16.06	60	16.07	16.10	-48	35,572	-0.13%
2021/11/22	22	16.45	42	16.36	16.20	-20	35,557	-0.06%
2021/11/19	117	16.50	104	16.41	16.25	13	35,949	0.04%	大買/大賣/
2021/11/18	104	15.84	165.1	15.68	15.95	-61.1	35,535	-0.17%	大買/大賣/
2021/11/17	10	15.18	36	15.12	15.15	-26	33,954	-0.08%
2021/11/16	26	14.94	14	14.96	14.80	12	34,161	0.04%
2021/11/15	25	15.18	37.4	15.22	15.15	-12.4	34,204	-0.04%
2021/11/12	21	15.05	46	14.93	15.15	-25	34,360	-0.07%
2021/11/11	50	14.80	64	14.75	14.65	-14	34,336	-0.04%
2021/11/10	74	14.95	42.1	15.01	14.85	31.9	34,415	0.09%
2021/11/09	19	15.18	10	15.27	15.10	9	34,858	0.03%
2021/11/08	74	15.38	37.5	15.43	15.45	36.5	34,649	0.11%
2021/11/05	90	15.29	87.6	15.33	15.30	2.4	34,789	0.01%
2021/11/04	13	14.47	13	14.56	14.45	0	33,372	0.00%
2021/11/03	26	14.46	38	14.48	14.50	-12	35,004	-0.03%
2021/11/02	8	14.21	25	14.33	14.10	-17	35,159	-0.05%
2021/11/01	13	14.19	13	14.10	14.05	0	37,604	0.00%
2021/10/29	15	14.18	45	14.20	14.10	-30	41,173	-0.07%
2021/10/28	135	14.32	55	14.35	14.00	80	41,266	0.19%	大買/
2021/10/27	18	13.74	17	13.69	13.70	1	39,546	0.00%
2021/10/26	40	13.70	58	13.61	13.55	-18	40,008	-0.04%
2021/10/25	17	13.59	10	13.56	13.65	7	40,438	0.02%
2021/10/22	25	13.39	0	0.00	13.40	25	41,792	0.06%
2021/10/21	13	13.78	13	13.71	13.80	0	42,031	0.00%
2021/10/20	13	13.72	7	13.66	13.65	6	42,833	0.01%
2021/10/19	32	13.82	29.1	13.80	13.85	3	43,495	0.01%
2021/10/18	17.2	13.47	12	13.54	13.40	5.2	44,455	0.01%
2021/10/15	32	13.83	68	13.77	13.65	-36	45,881	-0.08%
2021/10/14	23	13.63	15	13.76	13.65	8	46,426	0.02%
2021/10/13	23.2	13.80	6	13.70	13.65	17.2	46,879	0.04%
2021/10/12	54.1	14.04	29	14.13	13.90	25.1	47,690	0.05%
2021/10/08	4	15.06	3	15.20	14.70	1	48,467	0.00%
2021/10/07	10	14.78	2	14.80	14.75	8	50,686	0.02%
2021/10/06	19	14.66	24	14.62	14.50	-5	52,061	-0.01%
2021/10/05	27	14.55	51.2	14.30	14.70	-24.2	53,002	-0.05%
2021/10/04	25	14.15	31	14.10	14.00	-6	55,702	-0.01%
2021/10/01	95	14.88	32	15.11	14.70	63	63,252	0.10%
2021/09/30	52	15.38	35	15.49	15.20	17	63,846	0.03%
2021/09/29	31.1	15.29	17	15.37	15.30	14.1	64,336	0.02%
2021/09/28	17.2	15.51	18	15.46	15.45	-0.8	65,706	0.00%
2021/09/27	15	15.91	9.6	15.89	15.95	5.4	69,028	0.01%
2021/09/24	27	15.44	29	15.54	15.55	-2	69,663	0.00%
2021/09/23	15	14.93	36	15.00	15.25	-21	70,495	-0.03%
2021/09/22	43	14.63	48	14.72	14.75	-5	72,021	-0.01%
2021/09/17	36	15.33	35	15.28	15.35	1	73,524	0.00%
2021/09/16	26	15.43	11	15.21	15.15	15	75,175	0.02%
2021/09/15	8	15.41	11	15.44	15.35	-3	76,813	0.00%
2021/09/14	6	15.77	2	15.60	15.45	4	79,008	0.01%
2021/09/13	3	15.70	1	15.75	15.70	2	81,024	0.00%
2021/09/10	53	15.71	29	15.71	15.70	24	83,880	0.03%
2021/09/09	89	15.36	30	15.40	15.40	59	89,987	0.07%
2021/09/08	10	15.36	10	15.47	15.30	0	93,439	0.00%
2021/09/07	29	15.53	31	15.50	15.75	-2	96,669	0.00%
2021/09/06	42.2	15.26	109.1	15.41	15.30	-66.9	97,950	-0.07%	大賣/
2021/09/03	54.1	15.99	50	15.96	15.75	4.1	99,545	0.00%
2021/09/02	27.1	16.16	5	16.18	16.00	22.1	101,778	0.02%
2021/09/01	17	16.48	21	16.47	16.40	-4	104,264	0.00%
2021/08/31	9.1	16.03	20	16.03	16.10	-10.9	106,530	-0.01%
2021/08/30	28.1	16.51	43	16.46	16.40	-14.9	112,518	-0.01%
2021/08/27	40	16.80	37	16.86	16.65	3	116,763	0.00%
2021/08/26	37	16.61	90	16.62	16.50	-53	121,604	-0.04%
2021/08/25	80.1	16.86	67	16.53	16.50	13.1	126,585	0.01%
2021/08/24	133.3	16.29	45	16.49	16.20	88.3	134,023	0.07%	大買/
2021/08/23	16	17.06	38	17.04	17.15	-22	139,189	-0.02%
2021/08/20	28.2	17.64	19	17.65	17.35	9.2	142,840	0.01%
2021/08/19	33.2	18.24	31	18.09	18.00	2.2	144,936	0.00%
2021/08/18	36	18.59	66	18.38	18.75	-30	147,518	-0.02%
2021/08/17	26	18.33	32	18.49	18.20	-6	152,240	0.00%
2021/08/16	31.1	18.32	35	18.23	18.20	-3.9	156,138	0.00%
2021/08/13	37.1	18.89	11	18.77	18.60	26.1	159,363	0.02%
2021/08/12	18	19.15	12	19.16	19.10	6	163,069	0.00%
2021/08/11	29	19.26	40	19.27	19.10	-11	166,411	-0.01%
2021/08/10	49.1	19.46	74	19.41	19.15	-24.9	166,244	-0.01%
2021/08/09	172.1	19.95	149	19.94	19.65	23.1	169,040	0.01%	大買/大賣/
2021/08/06	35	20.57	28.5	20.59	20.65	6.6	168,295	0.00%
2021/08/05	191	21.16	43	20.91	20.75	148	169,316	0.09%	大買/鉅額交易
2021/08/04	35	20.76	458.2	21.26	21.55	-423.2	167,750	-0.25%	大賣/鉅額交易
2021/08/03	24	19.63	16	19.69	19.60	8	165,072	0.00%
2021/08/02	12	19.18	6	19.28	19.50	6	165,346	0.00%
2021/07/30	13	19.32	9.1	19.38	18.95	3.9	166,213	0.00%
2021/07/29	31	19.22	21	19.27	19.20	10	167,520	0.01%
2021/07/28	76.1	18.85	85	18.91	19.10	-8.9	168,461	-0.01%
2021/07/27	41	19.84	23	19.79	19.50	18	167,817	0.01%
2021/07/26	107.3	20.46	46.7	20.38	20.15	60.6	168,991	0.04%	大買/
2021/07/23	74	19.46	117	19.64	19.90	-43	174,829	-0.02%	大賣/
2021/07/22	70	19.55	95	19.74	19.25	-25	181,060	-0.01%
2021/07/21	167.1	19.37	111	19.22	18.90	56.1	185,351	0.03%	大買/大賣/
2021/07/20	124.2	20.09	37	19.98	19.95	87.2	188,577	0.05%	大買/
2021/07/19	431.1	20.34	86	20.33	20.35	345.1	195,515	0.18%	大買/鉅額交易
2021/07/16	108.3	20.89	43	20.88	20.70	65.3	204,728	0.03%	大買/
2021/07/15	33.2	20.77	107	20.84	21.10	-73.8	207,969	-0.04%	大賣/
2021/07/14	132.1	21.81	106.2	21.72	20.85	25.9	209,517	0.01%	大買/大賣/
2021/07/13	62	22.47	86.5	22.41	22.30	-24.5	210,191	-0.01%
2021/07/12	62.6	22.29	59	22.26	22.15	3.6	210,295	0.00%
2021/07/09	169.2	22.69	93	22.58	22.40	76.2	211,543	0.04%	大買/
2021/07/08	254	23.00	426.6	23.43	22.95	-172.6	213,078	-0.08%	大買/大賣/鉅額交易
2021/07/07	52	22.17	88	22.28	21.90	-36	211,524	-0.02%
2021/07/06	71	22.33	48	22.31	22.15	23	213,873	0.01%
2021/07/05	143.6	22.54	104	22.57	22.65	39.6	216,773	0.02%	大買/大賣/
2021/07/02	229	22.97	174.4	22.73	22.80	54.6	217,536	0.03%	大買/大賣/
2021/07/01	111	22.26	95	22.22	21.90	16	217,824	0.01%	大買/
2021/06/30	92	21.98	296.1	21.92	22.10	-204.1	219,200	-0.09%	大賣/鉅額交易
2021/06/29	164	22.45	130.5	22.38	22.00	33.5	220,106	0.02%	大買/大賣/
2021/06/28	103	22.57	379	22.56	23.00	-276	220,859	-0.12%	大買/大賣/鉅額交易
2021/06/25	88	22.81	97	22.77	22.45	-9	226,567	0.00%
2021/06/24	185	22.80	49	22.67	22.50	136	229,600	0.06%	大買/鉅額交易
2021/06/23	52	22.71	210.4	22.64	22.75	-158.4	230,016	-0.07%	大賣/鉅額交易
2021/06/22	144	22.84	189	22.46	22.05	-45	229,370	-0.02%	大買/大賣/
2021/06/21	290.6	22.52	199	22.47	22.40	91.6	229,444	0.04%	大買/大賣/
2021/06/18	827	22.96	433.7	22.84	22.30	393.3	228,884	0.17%	大買/大賣/鉅額交易
2021/06/17	147	21.47	222	21.45	22.15	-75	224,245	-0.03%	大買/大賣/
2021/06/16	250	20.90	264	20.91	20.15	-14	221,465	-0.01%	大買/大賣/
2021/06/15	88.5	22.17	178.6	22.19	21.90	-90.1	218,620	-0.04%	大賣/
2021/06/11	280	22.49	240	22.56	22.75	40	216,927	0.02%	大買/大賣/
2021/06/10	189	21.81	409.2	21.89	21.85	-220.2	214,422	-0.10%	大買/大賣/鉅額交易
2021/06/09	336	23.10	344.2	23.05	22.40	-8.2	211,901	0.00%	大買/大賣/
2021/06/08	102.1	23.82	350	23.77	23.50	-247.9	209,416	-0.12%	大買/大賣/鉅額交易
2021/06/07	528.5	24.99	246	25.00	24.20	282.5	207,357	0.14%	大買/大賣/鉅額交易
2021/06/04	278.2	24.66	160	24.66	24.60	118.2	201,513	0.06%	大買/大賣/鉅額交易
2021/06/03	261.2	24.47	320	24.49	24.30	-58.9	197,393	-0.03%	大買/大賣/
2021/06/02	272.5	24.25	353	24.05	23.90	-80.5	192,372	-0.04%	大買/大賣/
2021/06/01	554	24.39	259.1	24.45	24.05	295	187,830	0.16%	大買/大賣/鉅額交易
2021/05/31	127	22.34	305	22.81	23.40	-178	180,490	-0.10%	大買/大賣/鉅額交易
2021/05/28	147	21.09	131	21.18	21.30	16	175,194	0.01%	大買/大賣/
2021/05/27	78	20.16	118	20.36	20.20	-40	172,741	-0.02%	大賣/
2021/05/26	133.1	20.71	73.6	20.42	20.20	59.5	171,745	0.03%	大買/
2021/05/25	270	20.97	335.5	20.85	20.80	-65.5	172,667	-0.04%	大買/大賣/
2021/05/24	456.1	19.18	370	19.33	19.70	86.1	171,172	0.05%	大買/大賣/
2021/05/21	137	19.42	102	19.53	19.20	35	168,330	0.02%	大買/大賣/
2021/05/20	289	19.25	142	19.52	18.80	147	166,761	0.09%	大買/大賣/鉅額交易
2021/05/19	104	19.02	79.6	19.23	19.65	24.4	164,667	0.01%	大買/
2021/05/18	4	17.36	45	17.67	17.90	-41	162,294	-0.03%
2021/05/17	95.1	16.84	148.5	17.05	16.30	-53.4	163,142	-0.03%	大賣/
2021/05/14	35	18.32	50	18.36	17.95	-15	160,995	-0.01%
2021/05/13	109.2	17.29	46	17.67	17.75	63.1	163,731	0.04%	大買/
2021/05/12	102.3	18.87	21.7	19.18	18.60	80.6	166,531	0.05%	大買/
2021/05/11	120.4	20.85	240.1	20.96	20.65	-119.8	166,352	-0.07%	大買/大賣/鉅額交易
2021/05/10	97	22.98	111	22.91	22.90	-14	166,427	-0.01%	大賣/
2021/05/07	134	21.97	127.1	22.27	23.40	6.9	166,980	0.00%	大買/大賣/
2021/05/06	91.5	22.52	146	22.31	21.30	-54.5	166,794	-0.03%	大賣/
2021/05/05	101.1	23.91	47	23.68	23.50	54.1	166,123	0.03%	大買/
2021/05/04	245.3	24.11	91.4	24.70	23.65	153.9	166,468	0.09%	大買/鉅額交易
2021/05/03	111.1	26.47	271	26.44	26.25	-159.9	166,838	-0.10%	大買/大賣/鉅額交易
2021/04/29	620.2	29.37	303.2	29.02	29.15	317	165,710	0.19%	大買/大賣/鉅額交易
2021/04/28	359.4	28.22	306.4	28.32	28.85	53	160,333	0.03%	大買/大賣/
2021/04/27	360.3	25.95	422.7	25.95	26.25	-62.4	154,945	-0.04%	大買/大賣/
2021/04/26	209	24.27	376	24.13	24.20	-167	150,596	-0.11%	大買/大賣/鉅額交易
2021/04/23	935	22.77	684.6	22.65	23.95	250.4	146,878	0.17%	大買/大賣/鉅額交易
2021/04/22	1,042.7	22.55	669.5	22.98	22.50	373.2	140,627	0.27%	大買/大賣/鉅額交易
2021/04/21	113.9	20.12	277.9	20.88	21.15	-164.1	131,819	-0.12%	大買/大賣/鉅額交易
2021/04/20	47	18.97	78.1	19.06	19.25	-31.1	130,292	-0.02%
2021/04/19	109	18.80	106.1	18.83	18.90	2.9	129,559	0.00%	大買/大賣/
2021/04/16	11	18.24	55	18.22	18.60	-44	127,514	-0.03%
2021/04/15	48	18.32	114.5	18.35	18.20	-66.5	126,478	-0.05%	大賣/
2021/04/14	261	18.49	251.2	17.85	18.30	9.8	124,728	0.01%	大買/大賣/
2021/04/13	346.3	19.09	654	19.00	18.55	-307.7	121,260	-0.25%	大買/大賣/鉅額交易
2021/04/12	71.1	18.13	175.3	18.51	18.85	-104.2	115,421	-0.09%	大賣/鉅額交易
2021/04/09	244.2	17.13	112	17.11	17.15	132.2	112,717	0.12%	大買/大賣/鉅額交易
2021/04/08	164.3	16.48	34	16.47	16.50	130.3	110,854	0.12%	大買/鉅額交易
2021/04/07	121	16.06	222	16.11	16.40	-101	109,735	-0.09%	大買/大賣/鉅額交易
2021/04/06	289	15.84	217	15.77	15.65	72	108,193	0.07%	大買/大賣/
2021/04/01	111	15.51	71	15.66	15.70	40	107,678	0.04%	大買/
2021/03/31	61.6	15.57	137	15.45	15.40	-75.4	106,907	-0.07%	大賣/
2021/03/30	337.4	15.36	372.6	15.43	15.65	-35.2	105,416	-0.03%	大買/大賣/
2021/03/29	194	14.49	255.7	14.90	15.15	-61.7	98,553	-0.06%	大買/大賣/
2021/03/26	23	13.74	77.3	13.82	13.80	-54.3	95,196	-0.06%
2021/03/25	74	13.61	176	13.78	13.45	-102	94,588	-0.11%	大賣/鉅額交易
2021/03/24	178	13.38	92	13.60	13.65	86	93,874	0.09%	大買/
2021/03/23	261	13.58	209	13.55	13.20	52	92,716	0.06%	大買/大賣/
2021/03/22	182.1	12.95	60	13.11	13.25	122.1	91,335	0.13%	大買/鉅額交易
2021/03/19	73	12.57	78	12.68	12.70	-5	91,556	-0.01%
2021/03/18	10	12.88	7	12.94	12.85	3	94,542	0.00%
2021/03/17	2	12.73	3	12.78	12.75	-1	96,454	0.00%
2021/03/16	7	12.76	4	12.75	12.70	3	99,621	0.00%
2021/03/15	20	12.69	8	12.70	12.65	12	102,359	0.01%
2021/03/12	13	12.77	12	12.75	12.80	1	104,727	0.00%
2021/03/11	16	12.88	57	12.90	12.85	-41	111,263	-0.04%
2021/03/10	13.8	12.63	64.2	12.60	12.60	-50.4	117,133	-0.04%
2021/03/09	6	12.20	31	12.26	12.35	-25	119,843	-0.02%
2021/03/08	24	12.30	0	0.00	12.20	24	123,503	0.02%
2021/03/05	60	12.35	0	0.00	12.25	60	128,008	0.05%
2021/03/04	32	12.65	4	12.65	12.60	28	129,789	0.02%
2021/03/03	50.1	12.74	30	12.81	12.90	20.1	129,956	0.02%
2021/03/02	48.3	12.94	31	13.02	12.65	17.3	129,753	0.01%
2021/02/26	26	13.28	45	13.26	13.20	-19	129,022	-0.01%
2021/02/25	70	13.89	81	13.94	13.70	-11	127,918	-0.01%
2021/02/24	265	13.67	332	13.65	13.40	-67	124,477	-0.05%	大買/大賣/
2021/02/23	185	13.27	234	13.36	13.40	-49	121,039	-0.04%	大買/大賣/
2021/02/22	91	13.26	140.5	13.25	13.25	-49.5	120,120	-0.04%	大賣/
2021/02/19	254	13.05	220.6	13.07	13.00	33.4	118,117	0.03%	大買/大賣/
2021/02/18	94	12.62	88	12.66	12.75	6	116,023	0.01%
2021/02/17	138	12.93	22	12.85	12.75	116	115,120	0.10%	大買/鉅額交易
2021/02/05	140	12.94	19	12.97	12.85	121	114,076	0.11%	大買/鉅額交易
2021/02/04	291	13.10	255.5	13.22	13.00	35.5	113,295	0.03%	大買/大賣/
2021/02/03	192	12.90	625	13.04	13.05	-433	110,178	-0.39%	大買/大賣/鉅額交易
2021/02/02	19	12.44	163	12.55	12.40	-144	106,475	-0.14%	大賣/鉅額交易
2021/02/01	25	12.34	16	12.29	12.30	9	105,949	0.01%
2021/01/29	26	12.14	56	12.17	12.10	-30	107,088	-0.03%
2021/01/28	75	11.79	103	11.75	11.85	-28	106,842	-0.03%	大賣/
2021/01/27	22	12.18	32	12.26	12.10	-10	107,419	-0.01%
2021/01/26	148	12.69	340	12.67	12.45	-192	107,066	-0.18%	大買/大賣/鉅額交易
2021/01/25	28	12.58	10	12.52	12.60	18	105,774	0.02%
2021/01/22	43	12.35	29.5	12.30	12.40	13.6	105,871	0.01%
2021/01/21	85	12.33	216	12.41	12.20	-131	107,119	-0.12%	大賣/鉅額交易
2021/01/20	613.1	12.36	107	12.35	11.95	506.1	107,216	0.47%	大買/大賣/鉅額交易
2021/01/19	59	12.45	73.1	12.44	12.40	-14.1	108,780	-0.01%
2021/01/18	33	12.15	17	12.14	12.10	16	112,161	0.01%
2021/01/15	93	12.41	30	12.59	12.35	63	111,455	0.06%
2021/01/14	32	12.73	59	12.80	12.70	-27	110,046	-0.02%
2021/01/13	135	12.45	127	12.71	12.60	8	109,478	0.01%	大買/大賣/
2021/01/12	142	12.43	70.2	12.41	12.10	71.8	106,865	0.07%	大買/
2021/01/11	61	12.26	72	12.33	12.35	-11	105,194	-0.01%
2021/01/08	10	11.74	29.7	11.79	11.95	-19.7	104,587	-0.02%
2021/01/07	76	12.09	18	12.19	12.05	58	104,360	0.06%
2021/01/06	51.1	11.86	44.5	11.59	11.80	6.6	104,398	0.01%
2021/01/05	29	12.05	69.7	12.18	12.15	-40.7	103,615	-0.04%
2021/01/04	44	12.38	8	12.34	12.35	36	103,539	0.03%
2020/12/31	92.1	12.27	17	12.18	12.30	75.1	103,244	0.07%
2020/12/30	176	12.84	70	12.84	12.80	106	102,074	0.10%	大買/鉅額交易
2020/12/29	158.2	13.36	133	13.33	13.25	25.2	101,536	0.02%	大買/大賣/
2020/12/28	37	13.03	62	13.10	13.15	-25	100,354	-0.02%
2020/12/25	75.1	12.91	71	12.92	12.80	4.1	98,475	0.00%
2020/12/24	9	12.62	107	12.56	12.60	-98	97,383	-0.10%	大賣/
2020/12/23	67	12.44	25	12.40	12.35	42	96,554	0.04%
2020/12/22	56	12.69	35	12.77	12.35	21	96,480	0.02%
2020/12/21	81	12.50	52	12.36	12.55	29	95,975	0.03%
2020/12/18	42	12.72	8	12.58	12.60	34	94,785	0.04%
2020/12/17	46	12.88	19	12.92	12.95	27	94,170	0.03%
2020/12/16	52	12.76	54	12.80	12.85	-2	93,799	0.00%
2020/12/15	60	12.92	52.9	12.97	12.65	7.1	92,965	0.01%
2020/12/14	151	13.36	83	13.34	13.20	68	91,334	0.07%	大買/
2020/12/11	85	13.14	123	13.18	12.95	-38	88,457	-0.04%	大賣/
2020/12/10	118	13.35	398.3	13.26	13.25	-280.2	86,829	-0.32%	大買/大賣/鉅額交易
2020/12/09	173	12.99	230.4	13.02	13.20	-57.4	84,724	-0.07%	大買/大賣/
2020/12/08	543	12.89	177	12.84	12.80	366	87,771	0.42%	大買/大賣/鉅額交易
2020/12/07	225	12.75	194	12.86	12.60	31	89,206	0.03%	大買/大賣/
2020/12/04	201.5	12.17	250.1	12.09	12.50	-48.6	83,370	-0.06%	大買/大賣/
2020/12/03	135	11.55	369	11.39	11.45	-234	77,395	-0.30%	大買/大賣/鉅額交易
2020/12/02	74	11.26	139.2	11.35	11.50	-65.2	75,026	-0.09%	大賣/
2020/12/01	204	10.70	89	10.61	10.80	115	73,886	0.16%	大買/鉅額交易
2020/11/30	314	10.20	70.2	10.07	10.05	243.8	72,835	0.33%	大買/鉅額交易
2020/11/27	53	9.97	105	9.90	9.83	-52	70,966	-0.07%	大賣/
2020/11/26	34.1	9.72	478.6	9.72	9.74	-444.5	70,438	-0.63%	大賣/鉅額交易
2020/11/25	353	9.70	32	9.67	9.63	321	70,341	0.46%	大買/鉅額交易
2020/11/24	19.2	9.54	88.5	9.60	9.54	-69.3	70,215	-0.10%
2020/11/23	23	9.57	315	9.55	9.47	-292	72,278	-0.40%	大賣/鉅額交易
2020/11/20	15	9.41	2	9.48	9.38	13	72,252	0.02%
2020/11/19	30	9.49	75	9.47	9.50	-45	73,259	-0.06%
2020/11/18	5	9.34	13	9.37	9.36	-8	73,179	-0.01%
2020/11/17	65	9.30	15	9.34	9.30	50	73,967	0.07%
2020/11/16	39	9.41	0	0.00	9.38	39	75,325	0.05%
2020/11/13	0	0.00	40	9.38	9.37	-40	76,720	-0.05%
2020/11/12	54	9.31	39	9.23	9.22	15	77,574	0.02%
2020/11/11	22	9.48	11	9.40	9.36	11	78,530	0.01%
2020/11/10	100	9.58	11.3	9.56	9.52	88.7	80,040	0.11%
2020/11/09	158	9.63	24	9.62	9.59	134	79,424	0.17%	大買/鉅額交易
2020/11/06	279	9.69	27	9.70	9.52	252	79,035	0.32%	大買/鉅額交易
2020/11/05	62	9.55	88	9.62	9.60	-26	77,032	-0.03%
2020/11/04	72	9.52	43	9.55	9.49	29	76,316	0.04%
2020/11/03	11	9.30	26	9.40	9.40	-15	75,541	-0.02%
2020/11/02	21	9.19	8	9.19	9.22	13	76,211	0.02%
2020/10/30	21	9.40	82	9.25	9.15	-61	78,505	-0.08%
2020/10/29	142	9.31	481	9.24	9.51	-339	79,248	-0.43%	大買/大賣/鉅額交易
2020/10/28	78	9.55	159	9.50	9.40	-81	77,512	-0.10%	大賣/
2020/10/27	178	9.78	49	9.78	9.65	129	76,397	0.17%	大買/鉅額交易
2020/10/26	137	9.92	187	9.94	10.15	-50	73,390	-0.07%	大買/大賣/
2020/10/23	2	9.27	23	9.22	9.28	-21	68,808	-0.03%
2020/10/22	11	9.10	5	9.07	9.11	6	68,779	0.01%
2020/10/21	53	9.21	15	9.25	9.10	38	69,125	0.05%
2020/10/20	27	9.09	20	9.07	9.07	7	69,427	0.01%
2020/10/19	25	9.08	23	9.08	9.09	2	71,893	0.00%
2020/10/16	2	8.95	30	9.07	8.98	-28	73,994	-0.04%
2020/10/15	27	9.11	8	9.13	9.11	19	74,709	0.03%
2020/10/14	51	9.18	27	9.17	9.11	24	74,511	0.03%
2020/10/13	39	9.07	45	9.09	9.10	-6	73,837	-0.01%
2020/10/12	11	9.09	24	9.07	9.01	-13	73,373	-0.02%
2020/10/08	1	8.97	8	9.02	9.00	-7	72,880	-0.01%
2020/10/07	33	8.94	33.6	9.05	9.02	-0.6	72,659	0.00%
2020/10/06	0	0.00	82	8.94	9.02	-82	72,111	-0.11%
2020/10/05	31	8.89	55	8.90	8.75	-24	71,536	-0.03%
2020/09/30	4	8.40	14	8.43	8.48	-10	70,465	-0.01%
2020/09/29	0	0.00	49	8.29	8.27	-49	70,393	-0.07%
2020/09/28	30	8.18	30	8.22	8.22	0	70,370	0.00%
2020/09/25	328	8.51	16	8.30	8.13	312	70,769	0.44%	大買/鉅額交易
2020/09/24	55	8.66	23	8.56	8.40	32	70,084	0.05%
2020/09/23	11	8.99	0.3	8.90	8.90	10.7	69,144	0.02%
2020/09/22	10	9.00	5	8.96	9.01	5	68,795	0.01%
2020/09/21	67.4	9.10	4	9.13	9.02	63.4	68,398	0.09%
2020/09/18	0	0.00	15	9.02	9.04	-15	67,737	-0.02%
2020/09/17	9	9.04	5	8.85	9.04	4	67,579	0.01%
2020/09/16	34	8.99	52	8.95	8.89	-18	67,249	-0.03%
2020/09/15	115	9.13	11	9.05	9.05	104	66,450	0.16%	大買/鉅額交易
2020/09/14	73	9.28	24	9.22	9.16	49	65,823	0.07%
2020/09/11	244	9.74	165	9.69	9.37	79	64,872	0.12%	大買/大賣/
2020/09/10	24	9.68	116	9.60	9.69	-92	59,009	-0.16%	大賣/
2020/09/09	12	8.76	95.1	8.81	8.81	-83.1	55,050	-0.15%
2020/09/08	46	8.75	210	8.69	8.73	-164	54,109	-0.30%	大賣/鉅額交易
2020/09/07	10	8.77	15	8.70	8.62	-5	53,593	-0.01%
2020/09/04	373	8.79	102	8.68	8.75	271	53,054	0.51%	大買/大賣/鉅額交易
2020/09/03	268	8.64	562	8.72	8.95	-294	50,714	-0.58%	大買/大賣/鉅額交易
2020/09/02	30	8.23	15	8.28	8.26	15	47,165	0.03%
2020/09/01	6	8.15	58	8.17	8.22	-52	47,060	-0.11%
2020/08/31	5	8.18	10	8.12	8.04	-5	46,996	-0.01%
2020/08/28	47	8.06	42	8.06	8.06	5	46,982	0.01%
2020/08/27	132	8.28	83	8.19	8.20	49	47,495	0.10%	大買/
2020/08/26	0	0.00	5	7.93	7.95	-5	44,841	-0.01%
2020/08/25	123	8.03	105	7.99	7.92	18	44,419	0.04%	大買/大賣/
2020/08/24	117	7.95	40	7.93	7.83	77	43,148	0.18%	大買/
2020/08/21	52	7.95	28	7.92	7.86	24	42,790	0.06%
2020/08/20	90	8.04	60	7.86	7.89	30	41,796	0.07%
2020/08/19	78	8.44	79	8.42	8.43	-1	40,109	0.00%
2020/08/18	19	8.39	42	8.36	8.20	-23	38,429	-0.06%
2020/08/17	34	8.21	175	8.18	8.20	-141	37,205	-0.38%	大賣/鉅額交易
2020/08/14	210	8.15	96	8.15	8.30	114	35,660	0.32%	大買/鉅額交易
2020/08/12	0	0.00	2	7.70	7.70	-2	33,278	-0.01%
2020/08/11	0	0.00	2.8	7.67	7.66	-2.8	33,033	-0.01%
2020/08/10	2	7.78	12	7.73	7.71	-10	32,763	-0.03%
2020/08/07	47	7.77	8	7.78	7.72	39	32,445	0.12%
2020/08/06	47	8.20	41	8.13	8.00	6	31,654	0.02%
2020/08/05	24	7.92	157	7.88	8.01	-133	30,288	-0.44%	大賣/鉅額交易
2020/08/04	11	7.50	71	7.57	7.67	-60	27,915	-0.21%
2020/08/03	0	0.00	3	6.98	6.98	-3	25,929	-0.01%
2020/07/31	11	6.98	0	0.00	6.92	11	25,913	0.04%
2020/07/30	24	7.03	11.1	7.01	7.03	12.9	25,525	0.05%
2020/07/29	0	0.00	4	6.76	6.77	-4	25,209	-0.02%
2020/07/28	14	7.05	19	6.84	6.76	-5	25,165	-0.02%
2020/07/27	5	7.27	9	7.04	7.00	-4	24,787	-0.02%
2020/07/24	15	7.29	307	7.19	7.17	-292	24,487	-1.19%	大賣/鉅額交易
2020/07/23	74	7.84	40	7.88	7.62	34	23,626	0.14%
2020/07/22	23	7.41	70	7.42	7.70	-47	21,353	-0.22%
2020/07/21	7	6.89	24	7.00	7.00	-17	19,001	-0.09%
2020/07/16	10	6.52	0	0.00	6.53	10	18,142	0.06%
2020/07/15	0	0.00	102	6.60	6.52	-102	18,305	-0.56%	大賣/鉅額交易
2020/07/10	0	0.00	51	6.54	6.50	-51	20,971	-0.24%
2020/07/09	0	0.00	3	6.70	6.67	-3	20,946	-0.01%
2020/07/08	0	0.00	7	6.68	6.73	-7	21,034	-0.03%
2020/07/07	5	6.77	7	6.73	6.66	-2	21,059	-0.01%
2020/07/06	12	6.69	3	6.80	6.68	9	21,020	0.04%
2020/06/24	0	0.00	1	6.64	6.61	-1	21,797	0.00%
2020/06/23	0	0.00	1	6.61	6.61	-1	21,947	0.00%
2020/06/22	0	0.00	5	6.56	6.52	-5	21,870	-0.02%
2020/06/19	29	6.65	5	6.68	6.55	24	22,019	0.11%
2020/06/18	0	0.00	1	6.61	6.61	-1	21,905	0.00%
2020/06/17	0	0.00	17.1	6.46	6.50	-17.1	21,679	-0.08%
2020/06/16	0	0.00	5	6.36	6.39	-5	21,828	-0.02%
2020/06/15	2	6.36	2	6.37	6.25	0	22,250	0.00%
2020/06/12	3	6.30	2	6.31	6.33	1	22,344	0.00%
2020/06/11	16	6.54	113	6.63	6.41	-97	22,477	-0.43%	大賣/
2020/06/10	102	6.67	8	6.66	6.60	94	22,375	0.42%	大買/
2020/06/09	3	6.52	8	6.54	6.50	-5	22,356	-0.02%
2020/06/08	8	6.58	33	6.55	6.51	-25	22,518	-0.11%
2020/06/05	20	6.40	0	0.00	6.44	20	22,099	0.09%
2020/06/04	8	6.33	10	6.28	6.29	-2	21,715	-0.01%
2020/06/03	22	6.39	28	6.41	6.44	-6	21,271	-0.03%
2020/06/02	8	6.05	14	6.05	6.05	-6	19,999	-0.03%
2020/06/01	12	6.00	12	6.05	6.00	0	20,022	0.00%
2020/05/29	0	0.00	4	5.93	5.90	-4	20,127	-0.02%
2020/05/28	62	6.03	24	6.08	5.94	38	20,476	0.19%
2020/05/27	20	5.98	23	6.00	5.98	-3	20,655	-0.01%
2020/05/25	1	5.87	0	0.00	5.87	1	21,087	0.00%
2020/05/22	10	5.96	11	5.98	5.94	-1	21,169	0.00%
2020/05/21	20	6.02	10	6.02	6.01	10	21,345	0.05%
2020/05/20	63	6.04	0	0.00	6.00	63	21,384	0.29%
2020/05/19	6	6.04	0	0.00	6.02	6	21,398	0.03%
2020/05/18	10	5.95	10	5.94	5.93	0	21,415	0.00%
2020/05/15	0	0.00	5	6.00	6.00	-5	21,490	-0.02%
2020/05/14	10	6.06	0	0.00	6.02	10	21,669	0.05%
2020/05/12	50	6.27	3	6.27	6.24	47	21,921	0.21%
2020/05/11	66	6.36	75	6.37	6.30	-9	21,887	-0.04%
2020/05/08	10	6.30	1	6.30	6.29	9	21,617	0.04%
2020/05/07	2	6.20	21	6.26	6.28	-19	21,867	-0.09%
2020/05/06	5	6.22	2	6.17	6.17	3	21,963	0.01%
2020/05/05	40	6.23	60	6.24	6.21	-20	22,112	-0.09%
2020/05/04	41	6.16	80	6.15	6.19	-39	22,477	-0.17%
2020/04/30	0	0.00	10	6.32	6.32	-10	22,841	-0.04%
2020/04/29	5	6.27	1	6.28	6.26	4	23,607	0.02%
2020/04/28	17	6.25	0	0.00	6.20	17	24,198	0.07%
2020/04/27	0	0.00	6	6.26	6.24	-6	25,148	-0.02%
2020/04/23	70	6.09	0	0.00	6.09	70	27,048	0.26%
2020/04/21	41	6.15	18	6.17	6.02	23	27,247	0.08%
2020/04/20	7	6.15	0	0.00	6.13	7	27,460	0.03%
2020/04/17	45	6.36	40	6.50	6.20	5	28,226	0.02%
2020/04/16	15	6.16	5	6.15	6.21	10	25,867	0.04%
2020/04/15	30	6.28	40	6.21	6.28	-10	25,942	-0.04%
2020/04/14	55	6.08	13	6.09	6.12	42	26,088	0.16%
2020/04/13	5	6.04	7	6.05	5.98	-2	26,223	-0.01%
2020/04/10	20	5.96	0	0.00	5.92	20	26,495	0.08%
2020/04/09	10	5.83	10	5.86	5.81	0	26,787	0.00%
2020/04/08	5	5.75	16	5.74	5.80	-11	26,770	-0.04%
2020/04/07	47	5.68	39	5.72	5.67	8	26,755	0.03%
2020/04/06	36	5.72	5.5	5.70	5.64	30.5	26,630	0.11%
2020/04/01	68	5.59	20	5.49	5.68	48	26,499	0.18%
2020/03/31	10	5.29	4	5.28	5.18	6	25,958	0.02%
2020/03/30	4	5.16	5	5.24	5.23	-1	26,992	0.00%
2020/03/27	4	5.43	3	5.40	5.31	1	27,042	0.00%
2020/03/26	0	0.00	10	5.32	5.26	-10	27,026	-0.04%
2020/03/25	14	5.24	2	5.16	5.25	12	27,403	0.04%
2020/03/24	6	4.95	5	5.01	4.94	1	28,221	0.00%
2020/03/23	5	4.89	0	0.00	4.86	5	28,658	0.02%
2020/03/20	16	5.02	5	5.10	5.10	11	29,560	0.04%
2020/03/19	6	4.66	2	4.74	4.66	4	30,898	0.01%
2020/03/18	6	5.33	20	5.33	5.17	-14	31,962	-0.04%
2020/03/17	20	5.40	9	5.44	5.29	11	32,560	0.03%
2020/03/16	11	5.86	5	5.68	5.49	6	33,784	0.02%
2020/03/13	2	5.52	1	5.51	5.86	1	36,065	0.00%
2020/03/12	5	6.22	23	6.25	6.06	-18	37,130	-0.05%
2020/03/11	2	6.88	0	0.00	6.68	2	36,712	0.01%
2020/03/10	1	6.65	17	6.81	6.88	-16	36,595	-0.04%
2020/03/09	7	6.87	0	0.00	6.75	7	36,532	0.02%
2020/03/05	40	7.09	40	7.08	7.05	0	37,061	0.00%
2020/03/04	10	7.02	17	7.02	7.03	-7	37,764	-0.02%
2020/03/03	83	6.93	42	6.97	6.94	41	37,815	0.11%
2020/03/02	2	6.62	1	6.50	6.72	1	38,050	0.00%
2020/02/27	3	6.94	20	6.76	6.59	-17	37,861	-0.04%
2020/02/26	20	6.92	29	6.92	6.88	-9	37,698	-0.02%
2020/02/25	5	6.91	1	6.93	6.97	4	37,531	0.01%
2020/02/24	5	7.04	6	7.03	7.02	-1	37,438	0.00%
2020/02/21	3	7.11	6	7.10	7.10	-3	37,189	-0.01%
2020/02/20	6	7.21	0	0.00	7.15	6	37,152	0.02%
2020/02/19	4	7.20	13	7.18	7.20	-9	37,098	-0.02%
2020/02/18	3	7.15	0	0.00	7.15	3	37,130	0.01%
2020/02/17	8	7.04	0	0.00	7.05	8	37,072	0.02%
2020/02/14	4	7.23	0	0.00	7.20	4	36,933	0.01%
2020/02/13	19	7.42	13	7.44	7.31	6	36,743	0.02%
2020/02/11	18	7.48	0	0.00	7.48	18	36,739	0.05%
2020/02/10	2	7.51	0	0.00	7.50	2	36,769	0.01%
2020/02/07	17	7.63	0	0.00	7.51	17	36,677	0.05%
2020/02/06	26	7.68	43	7.69	7.69	-17	36,776	-0.05%
2020/02/05	5	7.58	20	7.62	7.59	-15	37,075	-0.04%
2020/02/04	57	7.72	6	7.67	7.64	51	36,723	0.14%
2020/02/03	27	7.61	26	7.66	7.62	1	36,309	0.00%
2020/01/31	15	7.54	1	7.51	7.50	14	35,306	0.04%
2020/01/30	144	7.59	30	7.59	7.55	114	34,571	0.33%	大買/鉅額交易
2020/01/20	197	8.44	161	8.51	8.38	36	33,423	0.11%	大買/大賣/
2020/01/17	11	8.15	5	8.16	8.18	6	31,390	0.02%
2020/01/16	10	8.10	11	8.09	8.11	-1	31,126	0.00%
2020/01/15	7	8.09	8	8.09	8.11	-1	31,064	0.00%
2020/01/14	18	8.17	5	8.15	8.12	13	30,873	0.04%
2020/01/13	63	8.12	42	8.11	8.14	21	30,454	0.07%
2020/01/10	9	7.83	12	7.86	7.85	-3	29,976	-0.01%
2020/01/09	10	7.81	13	7.83	7.77	-3	29,873	-0.01%
2020/01/08	16	7.83	25	7.85	7.81	-9	29,742	-0.03%
2020/01/07	29	7.85	26	7.76	7.84	3	29,419	0.01%
2020/01/06	142	7.89	0	0.00	7.80	142	29,317	0.48%	大買/鉅額交易
2020/01/03	13	8.04	0	0.00	8.01	13	29,171	0.04%
2020/01/02	0	0.00	10	8.10	8.09	-10	28,748	-0.03%
2019/12/31	10	8.08	19	8.14	8.09	-9	28,571	-0.03%
2019/12/30	10	8.09	2	8.06	8.09	8	28,388	0.03%
2019/12/27	7	8.15	46	8.12	8.09	-39	28,294	-0.14%
2019/12/26	37	8.07	33	8.09	8.06	4	28,025	0.01%
2019/12/25	35	8.18	58	8.18	8.09	-23	27,904	-0.08%
2019/12/24	12	7.99	20	7.95	7.95	-8	27,107	-0.03%
2019/12/23	5	7.92	2	7.93	7.96	3	27,090	0.01%
2019/12/20	50	7.91	37	7.94	7.95	13	27,025	0.05%
2019/12/19	50	7.97	46	7.90	7.85	4	26,617	0.02%
2019/12/18	51	8.12	85	8.12	8.10	-34	25,626	-0.13%
2019/12/17	93	8.09	112	8.08	8.07	-19	25,955	-0.07%	大賣/
2019/12/16	58	8.16	68	8.17	8.21	-10	25,081	-0.04%
2019/12/13	38	7.87	69	7.87	7.97	-31	23,446	-0.13%
2019/12/12	40	7.70	114	7.69	7.69	-74	21,940	-0.34%	大賣/
2019/12/11	114	7.69	94.5	7.70	7.67	19.5	21,286	0.09%	大買/
2019/12/10	127	7.51	92	7.49	7.61	35	19,895	0.18%	大買/
2019/12/09	15	6.90	12	7.07	7.00	3	17,308	0.02%
2019/12/06	1	6.74	7	6.80	6.74	-6	16,008	-0.04%
2019/12/04	0	0.00	1	6.73	6.76	-1	16,171	-0.01%
2019/12/03	0	0.00	10	6.69	6.73	-10	16,323	-0.06%
2019/12/02	4	6.75	30	6.82	6.75	-26	16,617	-0.16%
2019/11/29	41	6.84	128	6.85	6.87	-87	16,172	-0.54%	大賣/
2019/11/27	15	6.69	11.9	6.69	6.69	3.1	15,853	0.02%
2019/11/26	20	6.55	10	6.58	6.52	10	15,658	0.06%
2019/11/25	15	6.54	5	6.53	6.56	10	15,643	0.06%
2019/11/21	11	6.43	0	0.00	6.42	11	17,061	0.06%
2019/11/20	6	6.50	0	0.00	6.47	6	17,460	0.03%
2019/11/19	2	6.52	0	0.00	6.47	2	17,520	0.01%
2019/11/18	3	6.45	0	0.00	6.48	3	17,621	0.02%
2019/11/15	1	6.50	0	0.00	6.45	1	17,850	0.01%
2019/11/13	6	6.40	0	0.00	6.39	6	18,322	0.03%
2019/11/11	2	6.52	9.6	6.56	6.47	-7.6	18,280	-0.04%
2019/11/07	78	6.74	3	6.73	6.73	75	18,185	0.41%
2019/11/06	0	0.00	318	6.70	6.74	-318	18,870	-1.69%	大賣/鉅額交易
2019/11/05	375	6.79	2	6.73	6.73	373	18,706	1.99%	大買/鉅額交易
2019/11/04	50	6.74	31	6.74	6.73	19	18,606	0.10%
2019/10/31	1	6.49	5	6.50	6.48	-4	18,537	-0.02%
2019/10/30	3	6.57	0	0.00	6.54	3	18,554	0.02%
2019/10/28	3	6.54	0	0.00	6.54	3	18,937	0.02%
2019/10/25	0	0.00	2	6.58	6.56	-2	19,303	-0.01%
2019/10/24	3	6.59	0	0.00	6.59	3	19,556	0.02%
2019/10/23	3	6.57	0.3	6.56	6.57	2.7	19,625	0.01%
2019/10/22	2	6.67	5	6.66	6.68	-3	19,620	-0.02%
2019/10/18	0	0.00	2	6.63	6.63	-2	19,439	-0.01%
2019/10/16	0	0.00	0.7	6.48	6.52	-0.7	19,131	0.00%
2019/10/15	20	6.48	1	6.49	6.46	19	19,542	0.10%
2019/10/14	74	6.55	0	0.00	6.52	74	19,582	0.38%
2019/10/09	0	0.00	2	6.53	6.50	-2	19,373	-0.01%
2019/10/08	0	0.00	1	6.43	6.41	-1	19,070	-0.01%
2019/10/07	6	6.47	0	0.00	6.46	6	19,238	0.03%
2019/10/03	3	6.41	2	6.33	6.42	1	19,183	0.01%
2019/10/01	2	6.47	0	0.00	6.45	2	19,429	0.01%
2019/09/27	5	6.55	0	0.00	6.40	5	19,316	0.03%
2019/09/25	1	6.70	0	0.00	6.69	1	19,030	0.01%
2019/09/23	11	6.87	11	6.89	6.87	0	18,918	0.00%
2019/09/20	58	7.02	156	6.94	6.93	-98	18,837	-0.52%	大賣/
2019/09/19	18	6.80	0	0.00	6.76	18	17,876	0.10%
2019/09/17	5	6.85	0	0.00	6.85	5	19,106	0.03%
2019/09/16	0	0.00	5	6.90	6.90	-5	19,678	-0.03%
2019/09/12	2	6.88	21	6.88	6.87	-19	19,583	-0.10%
2019/09/11	13	6.82	8.4	6.84	6.86	4.6	19,568	0.02%
2019/09/09	26	6.89	26	6.94	6.87	0	19,204	0.00%
2019/09/06	0	0.00	130	6.92	6.92	-130	19,110	-0.68%	大賣/鉅額交易
2019/09/05	8	6.88	17	6.86	6.84	-9	18,892	-0.05%
2019/09/04	0	0.00	1	6.88	6.87	-1	18,593	-0.01%
2019/09/03	1	6.77	6	6.72	6.70	-5	18,201	-0.03%
2019/09/02	35	6.74	3	6.73	6.73	32	18,129	0.18%
2019/08/30	45	6.73	2	6.76	6.70	43	18,010	0.24%
2019/08/29	8	6.60	32	6.62	6.64	-24	17,498	-0.14%
2019/08/28	1	6.50	1	6.47	6.47	0	17,109	0.00%
2019/08/27	21	6.52	0	0.00	6.47	21	17,008	0.12%
2019/08/26	129	6.57	22	6.60	6.63	107	16,624	0.64%	大買/鉅額交易
2019/08/23	3	6.34	17	6.34	6.34	-14	15,532	-0.09%
2019/08/22	1	6.20	3	6.15	6.14	-2	15,156	-0.01%
2019/08/21	0	0.00	7.1	6.26	6.22	-7.1	15,165	-0.05%
2019/08/20	10	6.27	0	0.00	6.14	10	15,103	0.07%
2019/08/19	20	6.21	23	6.20	6.22	-3	15,039	-0.02%
2019/08/16	16	6.06	5	6.12	6.08	11	14,795	0.07%
2019/08/15	35	5.81	1.5	5.87	5.88	33.5	14,517	0.23%
2019/08/12	50	6.08	40	6.13	6.08	10	14,659	0.07%
2019/08/08	15	6.24	18	6.28	6.32	-3	14,633	-0.02%
2019/08/07	5	5.89	0	0.00	5.77	5	13,978	0.04%
2019/08/06	52	5.78	0	0.00	5.87	52	14,341	0.36%
2019/08/05	3	6.00	0	0.00	5.99	3	14,338	0.02%
2019/08/02	4	6.32	0	0.00	6.31	4	14,207	0.03%
2019/07/30	13	6.67	4	6.64	6.61	9	14,176	0.06%
2019/07/29	8	6.92	27	6.91	6.95	-19	14,538	-0.13%
2019/07/26	15	6.78	21	6.79	6.80	-6	14,257	-0.04%
2019/07/25	5	6.94	15	6.94	6.91	-10	14,062	-0.07%
2019/07/23	0	0.00	1	6.91	6.92	-1	14,179	-0.01%
2019/07/19	0	0.00	1	6.89	6.89	-1	14,872	-0.01%
2019/07/18	15	6.88	0	0.00	6.88	15	15,365	0.10%
2019/07/17	10	7.05	10	7.04	7.06	0	15,473	0.00%
2019/07/16	1	6.86	3	6.86	6.86	-2	15,240	-0.01%
2019/07/12	30	6.88	10	6.84	6.83	20	16,124	0.12%
2019/07/11	130	6.82	140	6.88	6.90	-10	16,874	-0.06%	大買/大賣/
2019/07/09	0	0.00	6	6.73	6.72	-6	20,312	-0.03%
2019/07/05	11	6.79	2	6.76	6.80	9	21,866	0.04%
2019/07/02	2	6.63	0	0.00	6.62	2	23,905	0.01%
2019/07/01	25	6.64	5	6.68	6.65	20	24,321	0.08%
2019/06/27	30	6.63	5	6.63	6.65	25	24,175	0.10%
2019/06/25	13	6.62	3	6.67	6.52	10	24,253	0.04%
2019/06/24	66	6.62	150	6.60	6.56	-84	23,653	-0.36%	大賣/
2019/06/20	10	6.76	10	6.80	6.78	0	22,248	0.00%
2019/06/17	8	6.72	0	0.00	6.71	8	22,057	0.04%
2019/06/14	1	6.79	0	0.00	6.79	1	22,010	0.00%
2019/06/10	4	6.83	10.1	6.85	6.83	-6.1	21,886	-0.03%
2019/06/06	10	6.93	0	0.00	6.88	10	21,855	0.05%
2019/06/05	3	6.99	0	0.00	6.91	3	21,802	0.01%
2019/06/03	8	6.91	0	0.00	6.90	8	21,823	0.04%
2019/05/31	0	0.00	6	6.97	6.96	-6	21,860	-0.03%
2019/05/30	0	0.00	2	6.80	6.90	-2	21,795	-0.01%
2019/05/27	2	6.85	0	0.00	6.81	2	21,716	0.01%
2019/05/23	10	6.82	0	0.00	6.78	10	21,665	0.05%
2019/05/21	53	6.89	0	0.00	6.87	53	21,603	0.25%
2019/05/17	14	6.88	10	6.90	6.86	4	21,277	0.02%
2019/05/16	3	6.93	0	0.00	6.90	3	21,168	0.01%
2019/05/13	9	6.90	15	6.97	6.89	-6	20,399	-0.03%
2019/05/10	4	7.12	1	7.16	7.06	3	20,230	0.01%
2019/05/09	16	7.06	20.3	7.10	7.06	-4.3	20,315	-0.02%
2019/05/08	12	7.20	0	0.00	7.24	12	20,130	0.06%
2019/05/07	0	0.00	0.5	7.33	7.37	-0.5	20,084	0.00%
2019/05/06	109	7.38	70	7.46	7.33	39	20,029	0.19%	大買/
2019/05/03	37	7.98	0	0.00	7.89	37	19,421	0.19%
2019/05/02	35	8.05	180	8.03	7.95	-145	19,321	-0.75%	大賣/鉅額交易
2019/04/30	6	8.00	0	0.00	7.99	6	19,213	0.03%
2019/04/29	4	8.10	4	7.97	7.94	0	19,116	0.00%
2019/04/26	0	0.00	10	8.08	8.03	-10	18,914	-0.05%
2019/04/25	7	8.27	17	8.17	8.17	-10	18,673	-0.05%
2019/04/24	10	8.26	65	8.21	8.10	-55	18,141	-0.30%
2019/04/23	40	8.00	70	8.04	8.07	-30	17,628	-0.17%
2019/04/22	0	0.00	13.6	8.11	8.11	-13.6	17,296	-0.08%
2019/04/19	91	8.15	48	8.15	8.22	43	16,989	0.25%
2019/04/18	26	8.16	12	8.31	8.08	14	16,761	0.08%
2019/04/17	93	8.36	84	8.40	8.36	9	16,042	0.06%
2019/04/16	96	8.30	81	8.41	8.22	15	15,284	0.10%
2019/04/15	111	7.94	62	8.23	8.30	49	13,253	0.37%	大買/
2019/04/12	41	7.31	38	7.32	7.55	3	11,916	0.03%
2019/04/11	12	7.32	15	7.22	7.18	-3	10,861	-0.03%
2019/04/10	13.9	7.20	51	7.14	7.25	-37.1	10,400	-0.36%
2019/04/09	285	7.27	187	7.20	7.19	98	9,776	1.00%	大買/大賣/
2019/04/08	21	6.97	40	6.81	6.98	-19	8,706	-0.22%
2019/04/03	25	6.65	0	0.00	6.63	25	8,321	0.30%
2019/04/02	5	6.80	10	6.78	6.77	-5	8,031	-0.06%
2019/04/01	1	6.80	10	6.81	6.80	-9	8,208	-0.11%
2019/03/29	3	6.82	1	6.80	6.82	2	8,166	0.02%
2019/03/28	11	6.80	0	0.00	6.77	11	8,454	0.13%
2019/03/27	1	6.97	1	6.97	6.97	0	8,275	0.00%
2019/03/26	13	7.03	10	7.02	6.99	3	8,348	0.04%
2019/03/22	0	0.00	1	6.95	6.93	-1	8,364	-0.01%
2019/03/21	12	6.93	0	0.00	6.91	12	8,375	0.14%
2019/03/20	3	6.92	0	0.00	6.92	3	8,401	0.04%
2019/03/19	1	6.95	5	6.95	6.92	-4	8,461	-0.05%
2019/03/18	6	6.91	0	0.00	6.90	6	8,487	0.07%
2019/03/15	1	6.90	30	6.91	6.90	-29	8,563	-0.34%
2019/03/14	5	6.89	0	0.00	6.86	5	8,593	0.06%
2019/03/13	5	7.03	0	0.00	6.98	5	8,621	0.06%
2019/03/12	0	0.00	5	7.10	7.07	-5	8,664	-0.06%
2019/03/11	0	0.00	3	7.04	7.05	-3	8,721	-0.03%
2019/03/08	0	0.00	0.7	7.05	7.08	-0.7	8,881	-0.01%
2019/03/06	0	0.00	31.7	7.04	7.04	-31.7	9,016	-0.35%
2019/03/05	19	7.02	0	0.00	7.03	19	9,080	0.21%
2019/03/04	3	7.04	0	0.00	7.05	3	9,150	0.03%
2019/02/27	2	7.09	29	7.04	7.09	-27	9,228	-0.29%
2019/02/26	26	7.08	9	7.08	7.01	17	9,258	0.18%
2019/02/25	3	7.06	7.7	7.01	7.08	-4.7	9,346	-0.05%
2019/02/22	6	6.95	2	6.97	6.95	4	9,324	0.04%
2019/02/21	8	6.97	6	6.99	6.94	2	9,283	0.02%
2019/02/19	4	6.78	0	0.00	6.76	4	9,192	0.04%
2019/02/15	6	6.71	0	0.00	6.71	6	9,337	0.06%
2019/02/14	4	6.82	0	0.00	6.80	4	9,319	0.04%
2019/02/13	0	0.00	0.3	6.78	6.81	-0.3	9,327	0.00%
2019/02/12	10	6.79	0	0.00	6.76	10	9,323	0.11%
2019/02/11	10.9	6.84	10	6.90	6.81	0.9	9,395	0.01%
2019/01/30	49	6.87	20	7.02	6.85	29	9,401	0.31%
2019/01/29	1	7.06	5	7.08	7.10	-4	9,179	-0.04%
2019/01/28	3	7.01	0	0.00	7.01	3	9,123	0.03%
2019/01/25	8	7.04	0	0.00	7.08	8	9,160	0.09%
2019/01/24	0	0.00	4	7.14	7.06	-4	9,162	-0.04%
2019/01/22	0	0.00	3	7.04	7.04	-3	9,194	-0.03%
2019/01/21	3	7.06	3	7.05	7.05	0	9,292	0.00%
2019/01/16	8	6.94	6	6.96	6.96	2	9,888	0.02%
2019/01/15	0	0.00	10	6.95	6.96	-10	10,047	-0.10%
2019/01/14	20	6.80	10	6.86	6.79	10	10,099	0.10%
2019/01/10	19	6.90	15	6.97	6.92	4	10,222	0.04%
2019/01/09	0	0.00	5	7.01	7.04	-5	10,246	-0.05%
2019/01/08	6	7.01	0.2	6.93	6.95	5.8	10,281	0.06%
2019/01/07	11	7.25	13	7.18	7.09	-2	10,323	-0.02%
2019/01/03	1	7.05	10	7.07	7.05	-9	10,897	-0.08%
2019/01/02	3	7.02	0	0.00	6.97	3	10,887	0.03%
2018/12/28	3	7.00	1	6.89	7.04	2	10,969	0.02%
2018/12/27	0	0.00	18	6.90	6.89	-18	11,033	-0.16%
2018/12/26	0	0.00	10	6.70	6.70	-10	11,062	-0.09%
2018/12/25	15	6.53	10	6.53	6.48	5	11,364	0.04%
2018/12/24	0	0.00	3	6.65	6.69	-3	11,319	-0.03%
2018/12/22	0	0.00	2.6	6.74	6.73	-2.6	11,196	-0.02%
2018/12/21	0	0.00	4	6.80	6.80	-4	11,297	-0.04%
2018/12/20	0	0.00	2	6.90	6.87	-2	11,011	-0.02%
2018/12/19	3	7.01	0	0.00	7.00	3	10,936	0.03%
2018/12/14	20	7.12	45	7.16	7.12	-25	10,925	-0.23%
2018/12/12	13	7.14	0	0.00	7.17	13	10,988	0.12%
2018/12/11	3	7.11	0	0.00	7.11	3	10,949	0.03%
2018/12/10	0	0.00	4	7.11	7.11	-4	10,934	-0.04%
2018/12/07	11	7.32	2	7.35	7.30	9	10,875	0.08%
2018/12/05	6	7.43	0	0.00	7.43	6	11,440	0.05%
2018/12/04	38	7.56	35	7.55	7.55	3	11,794	0.03%
2018/12/03	0	0.00	1	7.60	7.60	-1	11,877	-0.01%
2018/11/30	25	7.40	44	7.44	7.46	-19	11,793	-0.16%
2018/11/29	56	7.44	33	7.43	7.39	23	11,667	0.20%
2018/11/28	23	7.42	10	7.39	7.40	13	11,550	0.11%
2018/11/27	2	7.43	0	0.00	7.45	2	11,455	0.02%
2018/11/26	4	7.39	0	0.00	7.40	4	11,374	0.04%
2018/11/22	0	0.00	2	7.33	7.33	-2	11,384	-0.02%
2018/11/20	2	7.12	0	0.00	7.13	2	11,140	0.02%
2018/11/19	16	7.17	0	0.00	7.15	16	11,173	0.14%
2018/11/15	6	7.08	0	0.00	7.10	6	11,186	0.05%
2018/11/14	2	7.10	0	0.00	7.10	2	11,202	0.02%
2018/11/13	2	7.03	20	6.95	7.09	-18	11,245	-0.16%
2018/11/12	4	7.08	5	7.09	7.09	-1	11,287	-0.01%
2018/11/08	0	0.00	1	7.32	7.13	-1	11,687	-0.01%
2018/11/07	2	7.01	0	0.00	7.04	2	11,643	0.02%
2018/11/06	12	7.00	0	0.00	6.95	12	11,855	0.10%
2018/11/05	12	6.95	10	6.95	6.94	2	11,993	0.02%
2018/11/02	7	7.05	0	0.00	6.99	7	12,339	0.06%
2018/11/01	21	6.92	22	6.89	6.92	-1	12,480	-0.01%
2018/10/30	0	0.00	1	6.68	6.63	-1	13,144	-0.01%
2018/10/29	4	6.64	5	6.63	6.61	-1	13,195	-0.01%
2018/10/26	2	6.54	0	0.00	6.55	2	13,196	0.02%
2018/10/25	4	6.66	3	6.70	6.60	1	13,221	0.01%
2018/10/24	2	7.15	2	7.08	6.95	0	13,173	0.00%
2018/10/22	1.3	7.03	0	0.00	6.95	1.3	13,146	0.01%
2018/10/18	10	7.14	0	0.00	7.05	10	13,046	0.08%
2018/10/17	6	7.12	11	7.12	7.10	-5	13,119	-0.04%
2018/10/16	20	7.06	17	7.08	7.05	3	13,141	0.02%
2018/10/15	0	0.00	10	6.88	7.00	-10	13,152	-0.08%
2018/10/12	12	6.88	21.5	6.92	7.00	-9.5	13,076	-0.07%
2018/10/11	28	6.65	112	6.73	6.61	-84	12,800	-0.66%	大賣/
2018/10/08	10	7.28	44	7.24	7.27	-34	12,223	-0.28%
2018/10/05	2	7.15	25	7.17	7.15	-23	12,104	-0.19%
2018/10/04	15	7.19	10	7.21	7.23	5	11,939	0.04%
2018/10/03	25	7.19	2	7.13	7.13	23	11,871	0.19%
2018/10/02	8	7.34	0	0.00	7.31	8	11,714	0.07%
2018/10/01	5	7.45	0	0.00	7.45	5	12,016	0.04%
2018/09/26	0	0.00	2	7.55	7.53	-2	12,454	-0.02%
2018/09/25	0	0.00	5	7.55	7.51	-5	12,652	-0.04%
2018/09/20	5	7.41	5	7.51	7.39	0	12,786	0.00%
2018/09/19	2	7.57	0	0.00	7.55	2	12,888	0.02%
2018/09/18	3	7.57	0	0.00	7.55	3	12,984	0.02%
2018/09/14	0.4	7.88	2	7.81	7.88	-1.6	13,046	-0.01%
2018/09/13	4	7.76	0	0.00	7.75	4	13,361	0.03%
2018/09/12	1	7.77	2	7.83	7.83	-1	13,476	-0.01%
2018/09/11	22	7.79	103	7.73	7.89	-81	13,576	-0.60%	大賣/
2018/09/10	19	7.43	0	0.00	7.28	19	13,606	0.14%
2018/09/07	18	7.96	16	8.04	7.93	2	14,714	0.01%
2018/09/06	30	8.13	0	0.00	8.11	30	14,729	0.20%
2018/09/03	0	0.00	30	8.18	8.18	-30	15,074	-0.20%
2018/08/31	0	0.00	1.8	8.21	8.21	-1.8	15,494	-0.01%
2018/08/30	40	8.25	0	0.00	8.22	40	16,127	0.25%
2018/08/29	6	8.20	0	0.00	8.19	6	16,757	0.04%
2018/08/28	4	8.20	0	0.00	8.22	4	17,185	0.02%
2018/08/27	2	8.17	0	0.00	8.20	2	17,409	0.01%
2018/08/24	12	8.16	0	0.00	8.15	12	17,525	0.07%
2018/08/23	9	8.21	0	0.00	8.20	9	17,666	0.05%
2018/08/22	11	8.18	0	0.00	8.19	11	17,862	0.06%
2018/08/21	8	8.13	0	0.00	8.17	8	18,129	0.04%
2018/08/20	7	8.17	0	0.00	8.16	7	18,585	0.04%
2018/08/16	1	8.12	0	0.00	8.13	1	18,692	0.01%
2018/08/14	2	8.45	0	0.00	8.53	2	18,960	0.01%
2018/08/13	14	8.46	0	0.00	8.45	14	19,240	0.07%
2018/08/10	2.4	8.78	0	0.00	8.73	2.4	19,143	0.01%
2018/08/09	35	8.94	0	0.00	8.91	35	19,047	0.18%
2018/08/08	0	0.00	12	9.23	9.20	-12	18,889	-0.06%
2018/08/07	0	0.00	17	9.20	9.24	-17	18,865	-0.09%
2018/08/06	16	9.08	8	9.09	9.03	8	18,707	0.04%
2018/08/02	2	8.83	0	0.00	8.76	2	18,728	0.01%
2018/08/01	18	8.95	1	9.01	8.95	17	19,057	0.09%
2018/07/31	0	0.00	7	8.87	8.93	-7	19,623	-0.04%
2018/07/30	25	8.87	10	8.84	8.80	15	19,531	0.08%
2018/07/27	1	8.68	1	8.70	8.68	0	19,377	0.00%
2018/07/25	4	8.69	4	8.69	8.67	0	19,426	0.00%
2018/07/24	5	8.66	20	8.67	8.62	-15	19,513	-0.08%
2018/07/23	0	0.00	2	8.73	8.66	-2	19,652	-0.01%
2018/07/20	0	0.00	1	8.60	8.64	-1	19,833	-0.01%
2018/07/18	2	8.65	0	0.00	8.65	2	20,852	0.01%
2018/07/17	2	8.68	0	0.00	8.71	2	21,188	0.01%
2018/07/13	8	8.72	5	8.70	8.70	3	21,640	0.01%
2018/07/11	0	0.00	1	8.67	8.64	-1	22,267	0.00%
2018/07/10	5	8.72	12	8.73	8.72	-7	22,788	-0.03%
2018/07/09	0	0.00	4	8.87	8.90	-4	22,913	-0.02%
2018/07/06	0	0.00	7	8.46	8.45	-7	22,667	-0.03%
2018/07/05	3	8.49	0	0.00	8.35	3	22,983	0.01%
2018/07/04	0	0.00	2	9.00	8.95	-2	23,252	-0.01%
2018/07/03	2	9.08	0	0.00	8.95	2	23,874	0.01%
2018/07/02	10	9.26	0	0.00	9.15	10	23,928	0.04%
2018/06/29	0	0.00	6	9.15	9.11	-6	23,806	-0.03%
2018/06/28	2	9.10	0	0.00	9.00	2	23,748	0.01%
2018/06/27	7	9.23	0	0.00	9.15	7	23,673	0.03%
2018/06/26	8	9.22	8	9.25	9.22	0	23,587	0.00%
2018/06/25	0	0.00	1	9.35	9.34	-1	23,583	0.00%
2018/06/22	1	9.40	4	9.59	9.33	-3	23,784	-0.01%
2018/06/21	5	9.76	0	0.00	9.69	5	23,659	0.02%
2018/06/20	5	9.78	6	9.84	9.75	-1	23,820	0.00%
2018/06/19	10	9.80	12	9.83	9.81	-2	23,979	-0.01%
2018/06/15	7	9.68	52.2	9.90	9.80	-45.2	23,618	-0.19%
2018/06/14	10	9.77	1	9.75	9.67	9	22,852	0.04%
2018/06/12	2	9.70	22	9.78	9.73	-20	24,042	-0.08%
2018/06/11	0	0.00	91	9.76	9.72	-91	25,466	-0.36%
2018/06/08	62	9.71	5.2	9.74	9.65	56.8	25,771	0.22%
2018/06/07	31	9.80	2	9.80	9.63	29	25,368	0.11%
2018/06/06	4	9.87	60.3	9.94	9.80	-56.3	24,828	-0.23%
2018/06/05	0	0.00	51	9.63	9.73	-51	24,236	-0.21%
2018/06/04	3	9.49	8	9.48	9.50	-5	24,143	-0.02%
2018/06/01	6	9.33	0	0.00	9.33	6	23,931	0.03%
2018/05/31	4	9.35	41	9.35	9.33	-37	23,889	-0.15%
2018/05/30	30	9.25	16	9.20	9.23	14	23,776	0.06%
2018/05/29	50	9.44	2	9.39	9.41	48	23,576	0.20%
2018/05/28	5.3	9.32	15	9.32	9.31	-9.7	23,418	-0.04%
2018/05/25	6	9.05	1	9.04	9.04	5	22,963	0.02%
2018/05/24	16	8.92	7	8.97	8.92	9	22,904	0.04%
2018/05/23	10	9.12	20	9.20	8.96	-10	23,005	-0.04%
2018/05/22	6	8.79	0	0.00	8.80	6	22,527	0.03%
2018/05/21	10	8.72	10	8.82	8.77	0	22,669	0.00%
2018/05/18	6	8.68	0	0.00	8.66	6	22,566	0.03%
2018/05/17	4	8.64	0	0.00	8.64	4	22,655	0.02%
2018/05/16	12	8.71	1	8.67	8.64	11	22,841	0.05%
2018/05/15	1	8.68	22	8.75	8.67	-21	23,104	-0.09%
2018/05/14	4	8.63	0	0.00	8.60	4	23,887	0.02%
2018/05/11	20	8.80	20	8.69	8.76	0	24,032	0.00%
2018/05/10	17	8.53	2	8.63	8.51	15	24,054	0.06%
2018/05/09	21	8.68	0	0.00	8.64	21	24,470	0.09%
2018/05/08	82	8.56	92	8.69	8.75	-10	24,343	-0.04%
2018/05/04	12	8.16	0	0.00	8.19	12	25,256	0.05%
2018/05/03	21	8.16	0	0.00	8.15	21	25,350	0.08%
2018/05/02	6	8.26	0	0.00	8.23	6	25,765	0.02%
2018/04/27	0	0.00	1	8.12	8.05	-1	26,331	0.00%
2018/04/26	36	8.03	2	8.04	8.00	34	26,628	0.13%
2018/04/25	2	8.20	0	0.00	8.20	2	26,705	0.01%
2018/04/24	15	8.00	37	8.09	8.06	-22	27,133	-0.08%
2018/04/23	13	8.65	0	0.00	8.50	13	27,430	0.05%
2018/04/20	26	8.90	3	8.88	8.89	23	28,931	0.08%
2018/04/19	5	8.99	3	8.98	9.04	2	28,878	0.01%
2018/04/18	4	8.95	0	8.84	8.84	4	28,886	0.01%
2018/04/17	1	8.84	7	8.78	8.80	-6	28,693	-0.02%
2018/04/16	13	8.97	73	8.78	8.75	-60	28,441	-0.21%
2018/04/13	8	9.13	20	9.10	9.05	-12	28,272	-0.04%
2018/04/12	7	9.25	0	0.00	9.20	7	28,053	0.02%
2018/04/11	5	9.28	6	9.38	9.35	-1	27,954	0.00%
2018/04/10	19	9.22	7	9.22	9.22	12	28,046	0.04%
2018/04/09	141	9.48	68	9.48	9.46	73	27,708	0.26%	大買/
2018/04/03	24	9.96	15	9.96	9.92	9	26,999	0.03%
2018/04/02	3	10.05	0	0.00	10.05	3	26,887	0.01%
2018/03/31	17	10.06	0	0.00	10.00	17	26,994	0.06%
2018/03/30	10	10.05	3	10.05	10.15	7	27,140	0.03%
2018/03/29	0	0.00	5	10.05	10.05	-5	27,228	-0.02%
2018/03/28	10	10.05	15	10.05	10.05	-5	27,285	-0.02%
2018/03/26	9	10.10	3	10.10	10.15	6	27,358	0.02%
2018/03/23	2	10.05	10	10.00	10.10	-8	27,298	-0.03%
2018/03/22	12	10.43	3	10.42	10.30	9	27,279	0.03%
2018/03/21	27	10.37	2	10.40	10.30	25	27,103	0.09%
2018/03/20	82	10.40	10	10.35	10.35	72	27,130	0.27%
2018/03/19	8	10.34	1	10.30	10.35	7	26,791	0.03%
2018/03/16	23	10.47	32	10.69	10.60	-9	26,265	-0.03%
2018/03/15	9	10.36	40	10.44	10.60	-31	25,961	-0.12%
2018/03/14	11	10.09	50	10.05	10.15	-39	24,901	-0.16%
2018/03/13	3	9.88	0	0.00	9.90	3	26,175	0.01%
2018/03/12	7	9.90	0	0.00	9.88	7	26,392	0.03%
2018/03/09	10	9.89	0	0.00	9.91	10	26,654	0.04%
2018/03/08	25	10.10	0	0.00	10.05	25	26,697	0.09%
2018/03/07	4	9.89	0	9.87	9.87	4	26,649	0.01%
2018/03/06	4	9.93	0	0.00	9.88	4	27,383	0.01%
2018/03/05	4	9.93	1	9.95	9.92	3	28,947	0.01%
2018/03/02	2	9.94	20	9.94	9.94	-18	29,154	-0.06%
2018/03/01	7	9.98	0	0.00	10.00	7	29,672	0.02%
2018/02/27	2	10.00	0	0.00	10.05	2	29,812	0.01%
2018/02/26	12	9.98	0	0.00	9.98	12	30,146	0.04%
2018/02/23	0	0.00	10	10.05	10.00	-10	30,385	-0.03%
2018/02/22	8	10.02	3	10.05	10.05	5	30,855	0.02%
2018/02/12	7	10.05	0	0.00	10.05	7	32,517	0.02%
2018/02/09	2	9.71	0	0.00	9.87	2	34,076	0.01%
2018/02/07	0	0.00	4	9.99	9.87	-4	34,968	-0.01%
2018/02/06	8	9.69	15	9.71	9.62	-7	35,483	-0.02%
2018/02/05	7	10.27	13	10.31	10.40	-6	35,317	-0.02%
2018/02/02	2	10.75	1	10.65	10.65	1	35,985	0.00%
2018/02/01	0	0.00	10	10.65	10.70	-10	37,578	-0.03%
2018/01/31	0	0.00	2	10.55	10.65	-2	38,486	-0.01%
2018/01/30	62	10.90	21	10.95	10.70	41	39,457	0.10%
2018/01/29	0	0.00	4	10.65	10.80	-4	39,080	-0.01%
2018/01/26	20	10.58	0	0.00	10.55	20	39,962	0.05%
2018/01/25	6	10.72	10	10.80	10.55	-4	41,841	-0.01%
2018/01/24	10	10.70	5	10.65	10.65	5	41,877	0.01%
2018/01/23	2	10.50	0	0.00	10.45	2	41,915	0.00%
2018/01/22	4	10.69	2	10.80	10.65	2	41,961	0.00%
2018/01/18	7	10.46	0	0.00	10.40	7	42,059	0.02%
2018/01/17	39	10.71	12	10.84	10.70	27	41,748	0.06%
2018/01/16	14	10.70	139	10.64	10.90	-125	40,989	-0.30%	大賣/鉅額交易
2018/01/15	0	0.00	25.8	10.10	10.20	-25.8	39,721	-0.06%
2018/01/12	0	0.00	3	10.10	10.10	-3	39,993	-0.01%
2018/01/11	0	0.00	10	9.98	9.96	-10	40,371	-0.02%
2018/01/10	0	0.00	2	10.00	9.97	-2	41,120	0.00%
2018/01/09	6	9.94	10	9.98	10.10	-4	41,218	-0.01%
2018/01/04	5	10.30	0	0.00	10.25	5	42,327	0.01%
2018/01/03	1	10.10	3	10.05	10.05	-2	43,108	0.00%
2018/01/02	0	0.00	5	10.05	10.05	-5	43,334	-0.01%