彩晶 (6116)-元大-桃興券商分點個股進出

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

彩晶

(6116)

可現股當沖

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

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	8.88	0.3	8.88	8.88	0.7	5,267	0.01%
2024/11/13	1	8.95	0	0.00	8.94	1	5,493	0.02%
2024/11/12	1.3	8.97	2.6	8.97	8.96	-1.3	5,544	-0.02%
2024/11/11	1.3	9.09	10	9.19	9.09	-8.7	5,528	-0.16%
2024/11/08	10.2	9.19	1	9.39	9.19	9.2	5,562	0.17%
2024/11/07	1.2	9.41	5	9.40	9.40	-3.8	5,604	-0.07%
2024/11/06	0.2	9.17	10	9.16	9.17	-9.8	5,519	-0.18%
2024/11/05	0	0.00	9	9.30	9.18	-9	5,668	-0.16%
2024/11/04	0.2	9.23	17	9.27	9.27	-16.8	5,830	-0.29%
2024/10/30	0.2	9.12	2	9.09	9.06	-1.8	6,251	-0.03%
2024/10/28	2.2	9.20	0	0.00	9.20	2.2	6,428	0.03%
2024/10/25	0.2	9.26	0	0.00	9.23	0.2	6,554	0.00%
2024/10/24	11.2	9.29	1	9.25	9.25	10.2	6,695	0.15%
2024/10/23	2.3	9.36	0	0.00	9.33	2.3	6,850	0.03%
2024/10/22	0.3	9.30	2	9.31	9.33	-1.8	6,948	-0.03%
2024/10/21	0.3	9.26	0	0.00	9.30	0.3	7,156	0.00%
2024/10/18	13.2	9.41	5	9.32	9.29	8.2	7,466	0.11%
2024/10/17	0	0.00	13	9.31	9.30	-13	7,651	-0.17%
2024/10/16	0.3	9.19	0	0.00	9.17	0.3	8,089	0.00%
2024/10/15	22.3	9.31	2	9.31	9.33	20.3	8,130	0.25%
2024/10/11	0.3	9.15	0	0.00	9.14	0.3	8,743	0.00%
2024/10/09	0.3	9.22	0	0.00	9.02	0.3	8,844	0.00%
2024/10/08	0.3	9.26	0	0.00	9.21	0.3	8,938	0.00%
2024/10/07	0	0.00	5	9.29	9.30	-5	9,077	-0.06%
2024/10/01	3	9.24	0	0.00	9.29	3	9,305	0.03%
2024/09/30	0.3	9.47	27	9.41	9.40	-26.8	9,413	-0.28%
2024/09/27	48.3	9.41	0	0.00	9.39	48.3	9,465	0.51%
2024/09/26	0.3	9.28	10	9.36	9.34	-9.7	9,331	-0.10%
2024/09/25	18.3	9.19	0	0.00	9.16	18.3	9,233	0.20%
2024/09/24	5	9.10	9	9.11	9.13	-4	9,266	-0.04%
2024/09/23	0.3	9.23	0	0.00	9.16	0.3	9,378	0.00%
2024/09/20	0.3	9.35	12	9.32	9.35	-11.7	9,435	-0.12%
2024/09/19	0.3	9.25	1.5	9.23	9.27	-1.3	9,429	-0.01%
2024/09/18	13.3	9.30	10	9.40	9.27	3.3	9,645	0.03%
2024/09/16	14.5	9.21	3	9.10	9.26	11.5	10,506	0.11%
2024/09/13	15.2	8.80	0.1	8.80	8.84	15.1	10,296	0.15%
2024/09/12	2	8.75	0	0.00	8.76	2	10,459	0.02%
2024/09/11	0	0.00	6	8.68	8.68	-6	10,589	-0.06%
2024/09/10	0.5	8.71	22	8.72	8.69	-21.5	10,719	-0.20%
2024/09/06	12.2	8.61	2	8.62	8.62	10.2	10,831	0.09%
2024/09/05	12.2	8.74	5	8.61	8.58	7.2	10,958	0.07%
2024/09/04	1.6	8.61	0	0.00	8.54	1.6	11,020	0.01%
2024/09/03	0	0.00	1	9.00	8.94	-1	11,011	-0.01%
2024/09/02	1	9.09	30	9.15	9.07	-29	11,097	-0.26%
2024/08/30	0.3	9.22	0	0.00	9.16	0.3	11,227	0.00%
2024/08/29	0.3	9.20	0	0.00	9.20	0.3	11,337	0.00%
2024/08/28	0.6	9.30	0	9.29	9.23	0.6	11,358	0.01%
2024/08/27	14.2	9.24	0	0.00	9.28	14.2	11,422	0.12%
2024/08/26	0.3	9.33	11	9.39	9.28	-10.7	11,570	-0.09%
2024/08/23	0.3	9.09	4.1	8.97	9.10	-3.9	11,463	-0.03%
2024/08/22	0.3	9.03	0	0.00	9.07	0.3	11,498	0.00%
2024/08/21	0.3	8.92	0	0.00	8.90	0.3	11,502	0.00%
2024/08/20	0.3	8.97	0	0.00	8.87	0.3	11,523	0.00%
2024/08/19	0.3	8.95	0	0.00	8.92	0.3	11,600	0.00%
2024/08/16	24.6	8.84	0	8.78	8.87	24.6	12,080	0.20%
2024/08/15	2.2	8.69	19	8.62	8.67	-16.8	11,992	-0.14%
2024/08/14	6.5	8.75	4	8.72	8.73	2.5	12,046	0.02%
2024/08/13	2.2	8.67	2	8.64	8.64	0.2	12,019	0.00%
2024/08/12	0.2	8.71	0	0.00	8.62	0.2	12,070	0.00%
2024/08/09	1.2	8.58	0	0.00	8.53	1.2	12,094	0.01%
2024/08/08	2	8.44	0	0.00	8.39	2	12,035	0.02%
2024/08/07	4.2	8.45	0.5	8.68	8.64	3.7	12,005	0.03%
2024/08/06	1.2	8.03	100	8.19	8.16	-98.8	11,983	-0.82%
2024/08/05	15.2	8.32	26.5	8.25	8.18	-11.3	11,831	-0.10%
2024/08/02	6.2	9.13	0	0.00	9.08	6.2	11,495	0.05%
2024/08/01	1.2	9.17	22	9.16	9.28	-20.8	11,451	-0.18%
2024/07/31	29.4	9.19	1	9.24	9.13	28.4	11,386	0.25%
2024/07/30	4.4	9.06	20	9.03	9.24	-15.6	11,342	-0.14%
2024/07/29	5.2	9.15	0	0.00	9.10	5.2	11,287	0.05%
2024/07/26	1.5	9.25	1	9.25	9.22	0.5	11,192	0.00%
2024/07/23	11.2	9.38	40	9.38	9.35	-28.8	11,127	-0.26%
2024/07/22	9.4	9.64	0	0.00	9.43	9.4	11,061	0.09%
2024/07/19	45.7	9.67	0	0.00	9.64	45.7	10,885	0.42%
2024/07/18	10	9.77	6	9.78	9.83	4	10,649	0.04%
2024/07/17	17.4	9.95	22	10.02	9.85	-4.6	10,546	-0.04%
2024/07/16	11.5	9.82	12	9.81	9.78	-0.5	10,196	0.00%
2024/07/15	100.5	9.80	12	9.80	9.78	88.5	10,268	0.86%
2024/07/12	1.4	9.97	94	10.03	9.94	-92.6	10,001	-0.93%
2024/07/11	83.2	9.79	2	9.82	9.81	81.2	9,634	0.84%
2024/07/10	0.2	9.83	1	9.87	9.82	-0.8	9,665	-0.01%
2024/07/09	5.5	9.89	0	0.00	9.88	5.5	9,566	0.06%
2024/07/08	0.6	10.03	5	10.05	10.05	-4.4	9,441	-0.05%
2024/07/05	0.2	9.99	12	10.09	10.10	-11.8	9,458	-0.12%
2024/07/04	11	10.05	9.3	10.01	10.00	1.7	9,359	0.02%
2024/07/03	14.2	9.96	0	0.00	9.98	14.2	9,368	0.15%
2024/07/02	0.2	9.76	0	0.00	9.73	0.2	9,236	0.00%
2024/07/01	0.4	9.82	5	9.78	9.78	-4.6	9,209	-0.05%
2024/06/28	22.6	9.82	0	0.00	9.82	22.6	9,207	0.25%
2024/06/27	18.4	9.79	0	0.00	9.77	18.4	9,187	0.20%
2024/06/26	5.6	9.88	10	10.00	9.87	-4.4	9,113	-0.05%
2024/06/25	15.2	9.94	15	9.92	9.95	0.2	9,059	0.00%
2024/06/24	16	10.13	16	10.05	10.10	0	8,905	0.00%
2024/06/21	14.4	10.18	35	10.17	10.25	-20.6	8,695	-0.24%
2024/06/20	1.9	9.75	0	0.00	9.79	1.9	7,727	0.02%
2024/06/19	9.5	9.71	18	9.75	9.70	-8.5	7,768	-0.11%
2024/06/18	2	9.84	8	9.80	9.81	-6	7,676	-0.08%
2024/06/17	5.4	9.92	0	0.00	9.91	5.4	7,632	0.07%
2024/06/14	28.3	9.69	0	0.00	9.71	28.3	7,549	0.37%
2024/06/13	14.2	9.74	4	9.79	9.72	10.2	7,565	0.13%
2024/06/12	10.2	9.80	4	9.77	9.74	6.2	7,587	0.08%
2024/06/11	15.4	9.89	8	9.90	9.85	7.4	7,513	0.10%
2024/06/07	5.2	9.98	8	10.00	9.99	-2.8	7,483	-0.04%
2024/06/06	13.8	9.92	17	9.91	9.90	-3.2	7,488	-0.04%
2024/06/05	42.7	9.91	0	0.00	9.93	42.7	7,502	0.57%
2024/06/04	17.2	10.03	2	10.05	9.98	15.2	7,518	0.20%
2024/06/03	1	10.15	20	10.10	10.10	-19	7,556	-0.25%
2024/05/31	2.4	10.10	3	10.15	10.15	-0.6	7,607	-0.01%
2024/05/30	18.2	10.15	2	10.30	10.10	16.2	7,648	0.21%
2024/05/29	2	10.25	0	0.00	10.20	2	7,534	0.03%
2024/05/28	2.2	10.22	0	0.00	10.30	2.2	7,596	0.03%
2024/05/27	0.2	10.15	18	10.25	10.25	-17.8	7,719	-0.23%
2024/05/24	0	0.00	29	10.11	10.20	-29	7,755	-0.37%
2024/05/23	36	10.28	0	0.00	10.15	36	7,767	0.46%
2024/05/22	21	10.50	51	10.40	10.30	-30	7,745	-0.39%
2024/05/21	2.2	10.13	0	0.00	10.10	2.2	7,270	0.03%
2024/05/20	5.2	10.30	0	10.30	10.20	5.2	7,288	0.07%
2024/05/17	2.2	10.20	20	10.25	10.15	-17.8	7,269	-0.24%
2024/05/16	0	0.00	16	10.16	10.20	-16	7,478	-0.21%
2024/05/15	0.4	10.13	3	10.18	10.10	-2.6	7,504	-0.03%
2024/05/14	0.2	10.10	10	10.05	10.05	-9.8	7,484	-0.13%
2024/05/13	6.2	10.05	0	0.00	10.05	6.2	7,512	0.08%
2024/05/10	5.2	9.99	1	9.97	10.05	4.2	7,524	0.06%
2024/05/09	1.4	10.07	0	0.00	10.00	1.4	7,606	0.02%
2024/05/08	5.4	10.15	0	0.00	10.15	5.4	7,647	0.07%
2024/05/07	0.5	10.13	0	0.00	10.05	0.5	7,716	0.01%
2024/05/06	0.2	10.15	0	0.00	10.15	0.2	7,805	0.00%
2024/05/03	23.4	10.25	0	0.00	10.15	23.4	7,906	0.30%
2024/05/02	0.3	10.25	0	0.00	10.20	0.3	8,040	0.00%
2024/04/30	0	0.00	23	10.50	10.35	-23	8,423	-0.27%
2024/04/29	3	10.40	5.5	10.45	10.45	-2.5	9,409	-0.03%
2024/04/26	0.4	10.28	11	10.25	10.25	-10.6	9,423	-0.11%
2024/04/25	0.2	10.10	12	10.15	10.10	-11.8	9,480	-0.12%
2024/04/24	12.2	10.15	0	0.00	10.10	12.2	9,731	0.13%
2024/04/22	24	9.90	3	9.86	9.84	21	9,944	0.21%
2024/04/19	21	10.02	5	10.05	10.00	16	9,915	0.16%
2024/04/18	2.3	10.21	5	10.20	10.20	-2.7	9,852	-0.03%
2024/04/17	0.2	10.15	5	10.15	10.15	-4.8	9,971	-0.05%
2024/04/16	1	10.15	27	10.09	10.05	-26	10,013	-0.26%
2024/04/12	2.5	10.45	22	10.42	10.45	-19.5	10,664	-0.18%
2024/04/11	20	10.51	0	0.00	10.45	20	10,867	0.18%
2024/04/10	7.1	10.80	0	0.00	10.70	7.1	10,829	0.07%
2024/04/09	13	10.72	1	10.80	10.80	12	10,823	0.11%
2024/04/08	1.4	10.59	1.5	10.52	10.55	-0.1	10,779	0.00%
2024/04/03	3.3	10.48	6	10.45	10.45	-2.7	10,823	-0.02%
2024/04/02	7.6	10.65	4	10.65	10.60	3.6	10,834	0.03%
2024/04/01	10.4	10.65	10	10.60	10.70	0.4	10,956	0.00%
2024/03/29	1.5	10.66	12	10.70	10.60	-10.5	11,246	-0.09%
2024/03/28	0.9	10.73	0	0.00	10.70	0.9	11,280	0.01%
2024/03/27	12.3	10.78	30	10.80	10.80	-17.7	11,460	-0.15%
2024/03/26	0	0.00	5	10.75	10.70	-5	11,449	-0.04%
2024/03/25	0.5	10.80	0	0.00	10.90	0.5	11,464	0.00%
2024/03/22	23.5	10.90	1	10.95	10.85	22.5	11,506	0.20%
2024/03/21	0.4	10.65	4	10.65	10.65	-3.6	11,401	-0.03%
2024/03/20	1	10.40	2	10.35	10.35	-1	11,378	-0.01%
2024/03/19	1	10.55	7	10.49	10.45	-6	11,309	-0.05%
2024/03/18	1.2	10.36	0	0.00	10.40	1.2	11,260	0.01%
2024/03/15	10	10.90	0	0.00	10.70	10	11,180	0.09%
2024/03/14	0	0.00	24	10.75	10.85	-24	11,085	-0.22%
2024/03/13	1	10.80	2	10.85	10.80	-1	11,051	-0.01%
2024/03/12	1	10.95	2	11.00	11.10	-1	11,019	-0.01%
2024/03/11	15	10.90	0	0.00	10.90	15	10,992	0.14%
2024/03/08	3.2	10.80	4	10.70	10.70	-0.8	10,945	-0.01%
2024/03/07	0	11.00	0	0.00	10.90	0	10,910	0.00%
2024/03/06	170	11.10	0	0.00	11.05	170	10,797	1.57%	大買/鉅額交易
2024/03/05	0	0.00	20	11.06	11.10	-20	10,729	-0.19%
2024/03/04	0	11.25	0	0.00	11.20	0	10,594	0.00%
2024/02/29	436.3	11.40	0	0.00	11.35	436.3	10,471	4.17%	大買/鉅額交易
2024/02/27	454.3	11.52	0	0.00	11.50	454.3	10,365	4.38%	大買/鉅額交易
2024/02/26	576.2	11.60	2	11.65	11.65	574.2	10,260	5.60%	大買/鉅額交易
2024/02/23	1.1	11.70	0	0.00	11.65	1.1	10,215	0.01%
2024/02/21	6.4	11.80	5	11.80	11.70	1.4	10,271	0.01%
2024/02/20	15	11.98	0	0.00	11.90	15	10,226	0.15%
2024/02/19	4	12.05	3	12.05	12.05	1	10,216	0.01%
2024/02/16	0	11.75	6	11.65	11.85	-6	10,159	-0.06%
2024/02/05	1	11.45	5.2	11.50	11.50	-4.2	10,093	-0.04%
2024/02/02	8	11.68	14	11.51	11.55	-6	10,043	-0.06%
2024/02/01	17.3	11.66	1	11.80	11.55	16.3	10,070	0.16%
2024/01/31	10.1	11.85	27	11.87	11.80	-16.9	9,864	-0.17%
2024/01/30	20.2	11.99	43	11.90	11.85	-22.8	9,798	-0.23%
2024/01/29	28.2	12.11	1	12.10	12.00	27.2	9,706	0.28%
2024/01/26	4	12.15	2	12.20	12.20	2	9,611	0.02%
2024/01/25	28.1	12.21	2	12.25	12.20	26.1	9,523	0.27%
2024/01/24	17	12.34	10	12.45	12.30	7	9,364	0.07%
2024/01/23	35.8	12.19	33.6	12.21	12.25	2.2	8,946	0.02%
2024/01/22	1	11.50	6	11.60	11.60	-5	7,923	-0.06%
2024/01/19	11	11.38	0	0.00	11.55	11	7,796	0.14%
2024/01/18	15	11.50	47	11.55	11.45	-32	7,637	-0.42%
2024/01/17	47	11.32	15	11.20	11.20	32	7,402	0.43%
2024/01/16	20	11.43	10	11.55	11.55	10	7,220	0.14%
2024/01/15	33.3	11.64	2	11.50	11.45	31.3	6,993	0.45%
2024/01/12	25.1	11.60	64	11.60	11.55	-38.9	6,938	-0.56%
2024/01/11	40.2	11.71	2	11.93	11.65	38.2	6,945	0.55%
2024/01/10	1.3	11.80	7	11.82	11.75	-5.7	6,830	-0.08%
2024/01/09	2.1	12.10	0	0.00	11.95	2.1	6,738	0.03%
2024/01/08	25	12.12	145	12.31	12.30	-120	6,523	-1.84%	大賣/鉅額交易
2024/01/05	0	0.00	1	11.85	11.85	-1	5,901	-0.02%
2024/01/04	5	11.50	5	11.55	11.45	0	5,700	0.00%
2024/01/03	0	0.00	1	11.55	11.50	-1	5,694	-0.02%
2024/01/02	0	0.00	2	11.90	11.80	-2	5,632	-0.04%
2023/12/29	0	0.00	1	11.80	11.85	-1	5,547	-0.02%
2023/12/27	3	11.80	3	11.82	11.80	0	5,596	0.00%
2023/12/26	0	0.00	20	11.73	11.70	-20	5,475	-0.37%
2023/12/25	4	11.30	6	11.33	11.40	-2	5,176	-0.04%
2023/12/22	1	11.30	7	11.48	11.30	-6	5,127	-0.12%
2023/12/20	3	11.05	21	11.15	11.15	-18	4,944	-0.36%
2023/12/19	37	10.97	0	0.00	10.95	37	4,894	0.76%
2023/12/15	0	0.00	9	11.30	11.25	-9	4,873	-0.18%
2023/12/14	1	11.25	7	11.20	11.15	-6	4,846	-0.12%
2023/12/13	6.1	11.10	0	0.00	11.10	6.1	4,829	0.13%
2023/12/12	11	11.10	0	0.00	11.10	11	4,833	0.23%
2023/12/11	0	0.00	2	11.30	11.30	-2	4,769	-0.04%
2023/12/08	5	11.30	14	11.30	11.30	-9	4,771	-0.19%
2023/12/07	10	11.40	0	0.00	11.30	10	4,869	0.21%
2023/12/06	26	11.44	20	11.40	11.40	6	4,921	0.12%
2023/12/05	17	11.52	5	11.55	11.55	12	4,935	0.24%
2023/12/04	1	11.75	12	11.66	11.65	-11	4,964	-0.22%
2023/12/01	21.2	11.45	8	11.40	11.35	13.2	4,924	0.27%
2023/11/30	0	0.00	10	11.55	11.50	-10	5,012	-0.20%
2023/11/29	20.2	11.43	10	11.35	11.45	10.2	5,045	0.20%
2023/11/28	21	11.37	12	11.45	11.50	9	5,086	0.18%
2023/11/27	12	11.53	0	0.00	11.30	12	5,073	0.24%
2023/11/24	4	11.58	7	11.74	11.55	-3	5,078	-0.06%
2023/11/22	5	11.55	0	0.00	11.55	5	5,151	0.10%
2023/11/21	6	11.65	3.6	11.60	11.60	2.4	5,183	0.05%
2023/11/20	0	0.00	206	11.60	11.65	-206	5,219	-3.95%	大賣/鉅額交易
2023/11/17	0	0.00	25	11.38	11.40	-25	5,172	-0.48%
2023/11/16	6.1	11.30	0	0.00	11.40	6.1	5,385	0.11%
2023/11/15	10.2	11.00	44	11.23	11.35	-33.8	5,442	-0.62%
2023/11/14	21.2	10.89	40	10.85	10.85	-18.8	5,382	-0.35%
2023/11/13	240.4	11.00	2	11.00	10.95	238.4	5,423	4.39%	大買/鉅額交易
2023/11/10	0.2	11.10	10	11.00	11.00	-9.8	5,525	-0.18%
2023/11/09	10.3	11.15	0	0.00	11.05	10.3	5,644	0.18%
2023/11/08	1.5	11.32	10	11.35	11.30	-8.5	5,735	-0.15%
2023/11/07	1.3	11.31	0	0.00	11.30	1.3	5,956	0.02%
2023/11/06	10.4	11.45	55	11.40	11.45	-44.6	6,241	-0.71%
2023/11/03	0.1	11.40	7	11.40	11.30	-6.9	6,375	-0.11%
2023/11/02	0	0.00	30	11.10	11.25	-30	6,505	-0.46%
2023/11/01	31	11.07	10	11.05	11.05	21	6,615	0.32%
2023/10/31	0	0.00	10	11.05	11.05	-10	6,884	-0.15%
2023/10/27	2	11.20	0	0.00	11.20	2	7,588	0.03%
2023/10/26	10	11.20	0	0.00	11.20	10	8,118	0.12%
2023/10/24	10	11.20	10	11.25	11.25	0	9,474	0.00%
2023/10/23	1	11.20	0	0.00	11.20	1	9,780	0.01%
2023/10/20	5	11.00	0	0.00	11.30	5	9,992	0.05%
2023/10/19	7	11.19	0	0.00	11.25	7	10,138	0.07%
2023/10/18	11	11.32	0	0.00	11.30	11	10,533	0.10%
2023/10/16	0	0.00	6	11.60	11.55	-6	11,043	-0.05%
2023/10/13	0	0.00	4	11.65	11.70	-4	11,347	-0.04%
2023/10/12	0	0.00	2	11.60	11.65	-2	12,130	-0.02%
2023/10/11	7	11.41	2	11.48	11.45	5	12,303	0.04%
2023/10/05	2	11.50	1	11.50	11.60	1	13,124	0.01%
2023/10/04	27	11.35	26	11.35	11.35	1	13,284	0.01%
2023/10/03	5	11.85	5	11.80	11.60	0	13,311	0.00%
2023/10/02	16	11.50	10	11.55	11.60	6	13,415	0.04%
2023/09/28	9	11.65	2	11.58	11.60	7	13,827	0.05%
2023/09/27	1	11.65	19	11.60	11.60	-18	13,910	-0.13%
2023/09/26	32	11.81	0	0.00	11.70	32	14,029	0.23%
2023/09/22	0	0.00	9	11.85	11.90	-9	14,229	-0.06%
2023/09/21	24	11.86	30	11.85	11.80	-6	14,707	-0.04%
2023/09/20	10	11.95	12	12.00	11.95	-2	14,855	-0.01%
2023/09/15	1	12.05	0	0.00	12.10	1	16,469	0.01%
2023/09/14	12	12.03	0	0.00	12.10	12	16,916	0.07%
2023/09/11	6.1	12.07	21	12.03	11.95	-14.9	18,975	-0.08%
2023/09/07	1.2	12.07	0	0.00	12.00	1.2	19,246	0.01%
2023/09/06	0	0.00	2	12.20	12.20	-2	19,345	-0.01%
2023/09/05	1	12.45	3	12.37	12.45	-2	19,376	-0.01%
2023/09/01	0	0.00	5	12.35	12.30	-5	19,855	-0.03%
2023/08/30	0.1	12.20	3	12.15	12.15	-2.9	21,958	-0.01%
2023/08/28	0	0.00	27	12.31	12.10	-27	22,028	-0.12%
2023/08/25	0	0.00	1	12.20	12.20	-1	21,927	0.00%
2023/08/24	12	12.30	0	0.00	12.25	12	21,925	0.05%
2023/08/23	4	12.19	0	0.00	12.15	4	21,968	0.02%
2023/08/22	9	12.28	0	0.00	12.15	9	21,975	0.04%
2023/08/18	0	0.00	30	12.10	12.10	-30	21,676	-0.14%
2023/08/17	0.1	12.15	0	0.00	12.10	0.1	21,588	0.00%
2023/08/16	16	12.14	0	0.00	12.10	16	21,534	0.07%
2023/08/15	21	12.51	12	12.53	12.45	9	21,389	0.04%
2023/08/14	1	12.50	0.3	12.45	12.40	0.7	21,301	0.00%
2023/08/11	24.8	12.97	4	12.89	12.80	20.8	21,179	0.10%
2023/08/10	44.2	13.28	2	13.20	13.10	42.2	20,977	0.20%
2023/08/09	2.6	13.62	0	0.00	13.60	2.6	20,687	0.01%
2023/08/08	4	13.95	32	13.95	13.75	-28	20,557	-0.14%
2023/08/07	35.2	13.84	0	0.00	13.75	35.2	20,470	0.17%
2023/08/04	0	0.00	9	13.91	13.95	-9	20,336	-0.04%
2023/08/02	9.3	13.90	8	13.78	13.75	1.3	20,127	0.01%
2023/08/01	5	14.05	8	14.19	14.10	-3	19,781	-0.02%
2023/07/31	20.3	14.04	27	14.01	13.90	-6.7	19,421	-0.03%
2023/07/28	9	13.81	5	13.90	13.90	4	18,955	0.02%
2023/07/27	113.2	13.95	15.5	14.00	13.90	97.7	18,626	0.52%	大買/
2023/07/26	0	0.00	3.5	13.69	13.50	-3.5	17,608	-0.02%
2023/07/25	10	13.35	24	13.40	13.40	-14	17,412	-0.08%
2023/07/24	14	13.56	0	0.00	13.35	14	17,258	0.08%
2023/07/21	6	13.43	30	13.80	13.60	-24	17,146	-0.14%
2023/07/20	30.1	13.65	0.3	13.60	13.65	29.9	16,793	0.18%
2023/07/19	56.4	13.67	0	0.00	13.55	56.4	16,669	0.34%
2023/07/18	53	13.95	2	14.30	13.95	51	16,591	0.31%
2023/07/17	0	0.00	153	14.10	14.20	-153	16,395	-0.93%	大賣/鉅額交易
2023/07/14	39.3	13.72	6	13.73	13.65	33.3	15,825	0.21%
2023/07/13	0	0.00	66.6	13.79	13.75	-66.6	15,788	-0.42%
2023/07/12	0.2	13.35	0	0.00	13.25	0.2	15,243	0.00%
2023/07/11	10	13.50	8	13.44	13.45	2	15,327	0.01%
2023/07/10	0	0.00	30	13.15	13.05	-30	15,365	-0.20%
2023/07/07	37.1	13.11	2	13.15	13.05	35.1	15,357	0.23%
2023/07/06	4	13.45	6.5	13.70	13.40	-2.5	15,238	-0.02%
2023/07/05	31.1	13.45	2	13.35	13.35	29.1	14,800	0.20%
2023/07/04	2.5	13.39	0	0.00	13.50	2.5	14,765	0.02%
2023/07/03	20	13.40	31	13.33	13.30	-11	14,739	-0.07%
2023/06/30	1	13.25	0	0.00	13.15	1	14,749	0.01%
2023/06/29	13.2	13.02	31.3	13.37	13.25	-18.1	14,645	-0.12%
2023/06/28	14.1	12.97	1	12.90	12.90	13.1	14,363	0.09%
2023/06/27	51.2	13.16	54	12.99	12.90	-2.8	14,242	-0.02%
2023/06/26	42.5	13.74	0	0.00	13.60	42.5	13,768	0.31%
2023/06/21	2	14.15	58.5	14.05	14.05	-56.5	13,412	-0.42%
2023/06/20	36	13.66	5	13.55	13.60	31	12,759	0.24%
2023/06/19	70.3	14.08	147.5	13.84	13.95	-77.2	12,358	-0.62%	大賣/
2023/06/16	0.7	13.45	55.2	13.45	13.45	-54.5	10,970	-0.50%
2023/06/15	26.7	13.15	1	13.15	13.20	25.7	10,558	0.24%
2023/06/14	1	13.25	1	13.30	13.30	0	10,630	0.00%
2023/06/13	0	0.00	30	13.40	13.45	-30	10,751	-0.28%
2023/06/12	2	13.10	10.3	13.10	13.15	-8.3	10,632	-0.08%
2023/06/09	0.6	13.02	5	13.09	13.10	-4.4	10,551	-0.04%
2023/06/08	37.6	13.11	2	13.10	13.00	35.6	10,657	0.33%
2023/06/07	3	13.38	2	13.40	13.40	1	10,697	0.01%
2023/06/06	20	13.58	46	13.61	13.25	-26	10,694	-0.24%
2023/06/05	3	13.48	28	13.17	13.55	-25	9,989	-0.25%
2023/06/02	0	0.00	6	12.27	12.35	-6	9,109	-0.07%
2023/06/01	0.4	12.25	0	0.00	12.25	0.4	10,228	0.00%
2023/05/31	1	12.25	1	12.30	12.35	0	11,352	0.00%
2023/05/30	119.2	12.20	10	12.20	12.25	109.2	11,390	0.96%	大買/鉅額交易
2023/05/29	0	0.00	8	12.41	12.25	-8	11,490	-0.07%
2023/05/26	13	12.34	13	12.30	12.20	0	11,555	0.00%
2023/05/25	10.1	12.25	0	0.00	12.20	10.1	11,682	0.09%
2023/05/24	0	0.00	33	12.33	12.30	-33	12,169	-0.27%
2023/05/22	20	12.35	2	12.35	12.35	18	13,045	0.14%
2023/05/19	0.2	12.20	1	12.25	12.15	-0.8	13,530	-0.01%
2023/05/18	20	12.18	20	12.25	12.25	0	14,128	0.00%
2023/05/17	10	12.10	44	12.21	12.20	-34	14,227	-0.24%
2023/05/16	25	12.05	0	0.00	12.10	25	14,229	0.18%
2023/05/12	23	11.85	35	11.85	11.85	-12	14,600	-0.08%
2023/05/11	32.1	12.08	0	0.00	11.90	32.1	14,619	0.22%
2023/05/10	7	12.11	5	12.15	12.15	2	14,803	0.01%
2023/05/09	0.3	12.10	3	12.05	12.10	-2.7	15,012	-0.02%
2023/05/08	0.2	12.10	0	0.00	12.00	0.2	14,987	0.00%
2023/05/05	0	0.00	32	12.18	12.15	-32	15,185	-0.21%
2023/05/04	10	12.13	0	0.00	12.10	10	15,612	0.06%
2023/05/03	0.1	12.30	0	0.00	12.20	0.1	15,900	0.00%
2023/05/02	20	12.45	6	12.40	12.45	14	16,463	0.09%
2023/04/28	18	12.45	0	0.00	12.20	18	16,852	0.11%
2023/04/27	8	12.50	0	0.00	12.40	8	16,738	0.05%
2023/04/26	0.2	12.55	7	12.50	12.60	-6.8	16,677	-0.04%
2023/04/25	10.2	12.65	0	0.00	12.55	10.2	16,604	0.06%
2023/04/24	10.5	13.10	10	12.90	12.90	0.5	16,511	0.00%
2023/04/21	0	0.00	5	13.25	13.10	-5	16,496	-0.03%
2023/04/20	5	13.00	10	13.00	13.00	-5	16,273	-0.03%
2023/04/19	10.5	12.95	8	12.92	12.90	2.5	16,238	0.02%
2023/04/18	2	13.15	15	13.17	13.20	-13	16,115	-0.08%
2023/04/17	3.5	13.05	10	13.10	13.15	-6.5	15,961	-0.04%
2023/04/14	7	13.16	23	13.20	13.20	-16	15,818	-0.10%
2023/04/13	2.2	13.14	3.2	13.01	12.95	-1	15,593	-0.01%
2023/04/12	0	0.00	13	12.85	13.00	-13	15,450	-0.08%
2023/04/11	5	12.90	17	12.87	12.85	-12	15,468	-0.08%
2023/04/10	0	0.00	30	12.75	12.80	-30	15,396	-0.19%
2023/04/07	25	12.80	0	0.00	12.75	25	15,372	0.16%
2023/04/06	11	12.55	11.5	12.75	12.70	-0.5	15,328	0.00%
2023/03/31	0	0.00	54	12.83	12.75	-54	15,231	-0.35%
2023/03/29	108	12.66	69	12.75	12.70	39	15,152	0.26%	大買/
2023/03/28	20	12.85	0	0.00	12.65	20	15,006	0.13%
2023/03/27	20	12.98	0	0.00	12.90	20	15,064	0.13%
2023/03/24	10	13.00	41	13.00	13.00	-31	15,123	-0.20%
2023/03/23	26	12.92	6	13.00	12.90	20	15,110	0.13%
2023/03/22	20	12.98	65	12.98	12.95	-45	15,103	-0.30%
2023/03/21	183	13.18	150	13.09	13.00	33	15,093	0.22%	大買/大賣/
2023/03/20	24	12.91	20	12.90	12.90	4	14,910	0.03%
2023/03/17	22	12.96	10	13.00	13.00	12	14,965	0.08%
2023/03/16	31	12.92	24	12.90	12.80	7	14,812	0.05%
2023/03/15	20	13.10	71	13.09	13.00	-51	14,649	-0.35%
2023/03/14	23	13.20	3	13.20	13.10	20	14,528	0.14%
2023/03/13	43	13.07	8	13.19	13.40	35	14,465	0.24%
2023/03/10	48	13.20	31	13.15	13.15	17	14,305	0.12%
2023/03/09	28	13.64	21	13.67	13.50	7	13,996	0.05%
2023/03/08	27.2	13.67	10	13.75	13.85	17.2	13,832	0.12%
2023/03/07	26.8	13.81	27	13.75	13.75	-0.2	13,592	0.00%
2023/03/06	36	13.92	42	14.04	14.00	-6	13,323	-0.05%
2023/03/03	49	12.95	87.5	13.17	13.50	-38.5	12,114	-0.32%
2023/03/02	0.2	12.60	4	12.54	12.55	-3.8	11,006	-0.03%
2023/03/01	29.3	12.70	26.6	12.65	12.65	2.7	10,956	0.02%
2023/02/24	10	12.90	10	12.85	12.80	0	10,895	0.00%
2023/02/23	52	13.02	24	12.86	12.85	28	10,795	0.26%
2023/02/22	55	13.16	38	13.08	13.10	17	10,679	0.16%
2023/02/21	48	13.37	56	13.39	13.35	-8	10,328	-0.08%
2023/02/20	3	13.25	21	13.40	13.40	-18	10,178	-0.18%
2023/02/17	29	13.04	31	13.06	13.05	-2	9,657	-0.02%
2023/02/16	11	12.72	65	12.71	12.95	-54	9,286	-0.58%
2023/02/15	1	12.15	6	12.28	12.15	-5	9,137	-0.05%
2023/02/14	0	12.10	0.1	12.05	12.10	-0.1	9,126	0.00%
2023/02/13	73	11.95	30	11.85	11.85	43	9,179	0.47%
2023/02/10	31	12.25	11	12.06	12.05	20	9,102	0.22%
2023/02/09	15	12.50	15	12.52	12.50	0	8,868	0.00%
2023/02/08	20	12.44	50.1	12.51	12.60	-30.1	8,880	-0.34%
2023/02/07	0.4	12.48	1	12.25	12.35	-0.6	8,632	-0.01%
2023/02/06	0.2	12.58	21	12.62	12.50	-20.8	8,425	-0.25%
2023/02/03	0.3	12.63	0	0.00	12.80	0.3	8,448	0.00%
2023/02/02	0.2	12.75	70.1	12.87	12.85	-69.9	8,305	-0.84%
2023/02/01	4	12.15	5.4	12.59	12.50	-1.4	7,957	-0.02%
2023/01/31	36	12.33	33	12.35	12.10	3	7,857	0.04%
2023/01/30	0	0.00	16.2	11.98	11.90	-16.2	7,321	-0.22%
2023/01/17	10	11.35	0	0.00	11.25	10	6,962	0.14%
2023/01/16	0	0.00	35	11.36	11.30	-35	7,065	-0.50%
2023/01/13	10	11.50	12	11.40	11.35	-2	7,203	-0.03%
2023/01/12	0	0.00	2	11.45	11.45	-2	7,411	-0.03%
2023/01/11	0	0.00	13	11.60	11.60	-13	7,575	-0.17%
2023/01/10	10	11.50	0	0.00	11.50	10	7,697	0.13%
2023/01/09	10	11.53	19	11.50	11.55	-9	8,124	-0.11%
2023/01/03	0	0.00	40	11.25	11.20	-40	8,689	-0.46%
2022/12/30	11	11.20	65	11.30	11.15	-54	8,881	-0.61%
2022/12/29	12	10.95	12	11.25	11.25	0	9,258	0.00%
2022/12/28	0	0.00	2	11.00	11.00	-2	9,663	-0.02%
2022/12/26	1	11.20	0	0.00	11.10	1	9,832	0.01%
2022/12/22	1	11.00	0	0.00	11.00	1	10,470	0.01%
2022/12/21	30	10.92	31	10.73	10.75	-1	10,575	-0.01%
2022/12/20	25	11.04	21.2	10.80	10.80	3.9	10,641	0.04%
2022/12/19	6	10.81	7.2	11.15	11.10	-1.2	10,711	-0.01%
2022/12/16	27.1	11.00	15	10.85	10.85	12.1	10,702	0.11%
2022/12/15	5	11.15	0	0.00	11.10	5	10,746	0.05%
2022/12/14	1	11.25	4	11.20	11.15	-3	10,916	-0.03%
2022/12/13	18	11.11	0	0.00	11.10	18	10,930	0.16%
2022/12/12	7	11.11	0	0.00	11.10	7	10,944	0.06%
2022/12/09	0	0.00	0.1	11.20	11.35	-0.1	11,023	0.00%
2022/12/08	0	0.00	1	11.10	11.10	-1	11,061	-0.01%
2022/12/07	20.1	11.17	10	11.05	11.05	10.1	11,109	0.09%
2022/12/06	59.1	11.44	10	11.35	11.25	49.1	11,079	0.44%
2022/12/05	0	0.00	1	11.55	11.50	-1	11,120	-0.01%
2022/12/02	0.1	11.55	0	0.00	11.55	0.1	11,383	0.00%
2022/12/01	12.1	11.51	58.7	11.69	11.65	-46.6	11,440	-0.41%
2022/11/30	2	11.40	4	11.45	11.40	-2	11,452	-0.02%
2022/11/29	5	11.25	7.1	11.35	11.40	-2	11,478	-0.02%
2022/11/28	20	11.37	22	11.35	11.25	-2	11,575	-0.02%
2022/11/25	2	11.55	0.1	11.60	11.45	2	11,729	0.02%
2022/11/24	2.1	11.50	0	0.00	11.50	2.1	11,841	0.02%
2022/11/22	89	11.45	45	11.37	11.35	44	12,042	0.37%
2022/11/21	20	11.50	10	11.50	11.45	10	12,066	0.08%
2022/11/18	15	11.63	5	11.70	11.65	10	12,060	0.08%
2022/11/17	21.1	11.72	10.5	11.60	11.60	10.6	12,132	0.09%
2022/11/16	11	11.90	0	0.00	11.80	11	12,208	0.09%
2022/11/15	0	0.00	10	12.00	12.05	-10	12,511	-0.08%
2022/11/14	30	11.98	30	11.95	11.95	0	13,298	0.00%
2022/11/11	24.2	11.59	46.8	11.73	12.00	-22.7	13,271	-0.17%
2022/11/10	42	11.60	20	11.48	11.45	22	13,074	0.17%
2022/11/09	26.4	11.80	27	11.84	11.85	-0.6	13,137	0.00%
2022/11/07	11	11.56	10	11.65	11.65	1	13,156	0.01%
2022/11/04	0.5	11.50	0	0.00	11.50	0.5	13,431	0.00%
2022/11/03	1	11.65	0	0.00	11.65	1	13,459	0.01%
2022/11/02	15.5	11.75	14	11.76	11.75	1.5	13,516	0.01%
2022/11/01	2	11.65	40	11.70	11.70	-38	13,567	-0.28%
2022/10/31	10	11.65	10	11.45	11.45	0	13,571	0.00%
2022/10/28	58	11.44	79	11.29	11.25	-21	13,650	-0.15%
2022/10/27	41	11.03	61	11.42	11.75	-20	14,169	-0.14%
2022/10/26	5	11.55	5	11.55	11.55	0	14,004	0.00%
2022/10/25	12	11.60	14	11.56	11.60	-2	14,045	-0.01%
2022/10/24	21	11.77	29	11.81	11.60	-8	14,263	-0.06%
2022/10/21	1	11.75	0	0.00	11.65	1	14,234	0.01%
2022/10/20	11	11.95	10	12.05	12.20	1	14,172	0.01%
2022/10/18	12	12.05	15	12.17	12.20	-3	13,842	-0.02%
2022/10/17	56	12.12	31	12.08	12.10	25	13,717	0.18%
2022/10/14	10	11.85	25	12.02	12.05	-15	13,322	-0.11%
2022/10/13	16	11.94	0.8	11.45	11.50	15.2	13,237	0.11%
2022/10/12	0	0.00	1	12.00	11.95	-1	13,120	-0.01%
2022/10/11	5	11.80	6	12.09	11.95	-1	13,067	-0.01%
2022/10/07	0	0.00	6	12.20	12.25	-6	12,902	-0.05%
2022/10/06	0	0.00	8	12.16	12.20	-8	12,761	-0.06%
2022/10/05	53	11.78	33	11.83	11.75	20	12,474	0.16%
2022/10/04	21	11.54	26	11.36	11.35	-5	12,116	-0.04%
2022/10/03	6	11.37	24	11.43	11.35	-18	12,128	-0.15%
2022/09/30	0	0.00	10	11.38	11.50	-10	12,296	-0.08%
2022/09/29	48	11.15	33	11.48	11.25	15	12,203	0.12%
2022/09/28	30	10.65	34	10.53	10.50	-4	12,222	-0.03%
2022/09/27	10	10.80	11	10.96	11.00	-1	12,164	-0.01%
2022/09/26	18	10.92	20	10.66	10.65	-2	12,182	-0.02%
2022/09/22	11	11.34	10	11.25	11.10	1	12,346	0.01%
2022/09/21	1	11.65	1	11.45	11.60	0	12,244	0.00%
2022/09/20	6	11.95	35	11.89	11.85	-29	12,127	-0.24%
2022/09/19	1	12.05	0	0.00	12.05	1	12,195	0.01%
2022/09/16	10	12.30	15	12.35	12.35	-5	12,297	-0.04%
2022/09/15	0	12.35	36	12.36	12.35	-36	12,466	-0.29%
2022/09/14	0	0.00	3	11.80	12.20	-3	12,760	-0.02%
2022/09/13	0	0.00	0.2	12.15	12.15	-0.2	12,862	0.00%
2022/09/12	7	12.18	5	12.10	12.10	2	13,147	0.02%
2022/09/08	0	0.00	10	12.16	12.25	-10	13,335	-0.07%
2022/09/07	11	11.61	10	11.80	11.80	1	13,369	0.01%
2022/09/06	6	11.89	5	11.75	11.80	1	13,534	0.01%
2022/09/05	0	0.00	1	12.00	12.00	-1	13,561	-0.01%
2022/09/02	4	11.90	0	0.00	11.95	4	13,521	0.03%
2022/09/01	1	12.10	2	12.08	12.00	-1	13,473	-0.01%
2022/08/31	1.7	11.95	4	11.99	11.95	-2.3	13,381	-0.02%
2022/08/30	0	0.00	3.2	11.87	11.80	-3.2	13,319	-0.02%
2022/08/29	0	0.00	2	11.55	11.45	-2	13,279	-0.02%
2022/08/25	3	11.50	2	11.55	11.45	1	13,235	0.01%
2022/08/24	18	11.46	18.1	11.48	11.50	-0.1	13,451	0.00%
2022/08/23	16.1	11.44	16	11.35	11.35	0.1	13,374	0.00%
2022/08/22	3	11.73	13	11.80	11.65	-10	13,237	-0.08%
2022/08/19	4	12.00	15.1	11.96	12.10	-11.1	12,908	-0.09%
2022/08/18	0	0.00	2	11.15	11.15	-2	12,202	-0.02%
2022/08/17	60	11.01	5.1	11.07	11.25	54.9	12,130	0.45%
2022/08/16	3	10.72	6	10.73	10.80	-3	11,948	-0.03%
2022/08/15	0	0.00	1	10.60	10.55	-1	11,796	-0.01%
2022/08/12	0.1	10.55	2	10.50	10.50	-1.9	11,815	-0.02%
2022/08/11	3	10.43	2	10.50	10.45	1	11,834	0.01%
2022/08/10	2.1	10.25	0	0.00	10.20	2.1	11,826	0.02%
2022/08/09	0	0.00	1	10.25	10.20	-1	11,817	-0.01%
2022/08/08	0	0.00	0.1	10.15	10.15	-0.1	11,854	0.00%
2022/08/05	2.1	10.05	2	10.05	10.10	0.1	11,853	0.00%
2022/08/04	5.1	9.97	2	9.92	10.00	3.1	11,941	0.03%
2022/08/03	11	10.26	34.1	10.20	10.10	-23.1	11,891	-0.19%
2022/08/02	15	9.73	0	0.00	9.71	15	11,474	0.13%
2022/08/01	1	9.85	0	0.00	9.86	1	11,598	0.01%
2022/07/29	29	9.67	20	9.64	9.76	9	11,598	0.08%
2022/07/28	10	9.99	11	9.92	9.92	-1	11,435	-0.01%
2022/07/27	2	9.97	4	10.05	10.00	-2	11,417	-0.02%
2022/07/25	6	10.31	0	0.00	10.30	6	11,537	0.05%
2022/07/22	5	10.30	0	0.00	10.30	5	11,748	0.04%
2022/07/21	0	0.00	60.1	10.30	10.30	-60.1	12,041	-0.50%
2022/07/20	10	10.35	2	10.32	10.25	8	12,415	0.06%
2022/07/19	0	0.00	2.1	10.10	10.20	-2.1	12,713	-0.02%
2022/07/18	0	0.00	13	10.15	10.15	-13	13,027	-0.10%
2022/07/15	0.1	10.05	0	0.00	10.05	0.1	13,082	0.00%
2022/07/14	0	0.00	1.1	10.10	10.15	-1.1	13,318	-0.01%
2022/07/13	4	10.09	6.1	10.14	10.10	-2.1	13,388	-0.02%
2022/07/12	0.1	9.77	30	9.87	9.70	-30	13,356	-0.22%
2022/07/11	2.1	10.12	0	0.00	10.00	2.1	13,293	0.02%
2022/07/08	1	10.50	5.1	10.27	10.35	-4.1	13,265	-0.03%
2022/07/07	21	9.97	7	9.83	10.00	14	13,159	0.11%
2022/07/06	71	10.06	33	10.12	9.83	38	13,198	0.29%
2022/07/05	31	9.86	35.1	9.91	9.90	-4.1	13,024	-0.03%
2022/07/04	13	9.66	10	9.66	9.66	3	13,030	0.02%
2022/07/01	27.1	9.82	5	9.83	9.65	22.1	13,175	0.17%
2022/06/30	10.1	10.25	12.3	10.15	10.15	-2.2	13,005	-0.02%
2022/06/29	11	10.52	22	10.52	10.55	-11	13,003	-0.08%
2022/06/28	2	10.65	2	10.70	10.60	0	13,086	0.00%
2022/06/27	2	10.53	4.1	10.69	10.65	-2.1	13,089	-0.02%
2022/06/24	2	10.25	2.3	10.34	10.30	-0.3	13,110	0.00%
2022/06/23	21	10.10	37.1	10.17	10.00	-16.1	13,199	-0.12%
2022/06/22	12.3	10.06	19	10.04	10.00	-6.7	12,990	-0.05%
2022/06/21	6	10.43	3.2	10.59	10.65	2.8	12,619	0.02%
2022/06/20	8.1	10.72	49	10.81	10.45	-40.9	12,644	-0.32%
2022/06/17	20.1	11.49	5	11.40	11.30	15.1	12,419	0.12%
2022/06/16	56.1	12.15	33	11.77	11.75	23.1	12,305	0.19%
2022/06/15	3	13.05	0	0.00	13.05	3	12,223	0.02%
2022/06/14	0	0.00	2	13.05	13.05	-2	12,241	-0.02%
2022/06/13	2	13.10	20	13.13	13.10	-18	12,501	-0.14%
2022/06/10	0	0.00	2	13.33	13.35	-2	12,786	-0.02%
2022/06/09	1	13.45	5	13.45	13.40	-4	13,040	-0.03%
2022/06/08	5	13.19	2	13.15	13.20	3	12,989	0.02%
2022/06/07	9	13.13	7	13.20	13.20	2	13,035	0.02%
2022/06/06	10	12.93	2	13.00	13.05	8	13,019	0.06%
2022/06/02	12	12.90	0	0.00	12.90	12	13,168	0.09%
2022/06/01	11	12.89	16	12.79	12.95	-5	13,306	-0.04%
2022/05/30	12	12.60	0	0.00	12.50	12	13,192	0.09%
2022/05/27	1	12.55	2.1	12.50	12.50	-1.1	13,158	-0.01%
2022/05/26	1	12.30	0.1	12.45	12.40	0.9	13,188	0.01%
2022/05/24	3.4	12.23	0	0.00	12.20	3.4	13,375	0.03%
2022/05/20	18	12.41	0	0.00	12.40	18	13,588	0.13%
2022/05/19	8	12.54	1	12.50	12.55	7	13,777	0.05%
2022/05/18	2	12.85	8	12.83	12.85	-6	13,778	-0.04%
2022/05/17	1	12.50	4	12.45	12.45	-3	13,635	-0.02%
2022/05/16	2	12.23	7	12.26	12.45	-5	13,720	-0.04%
2022/05/13	7	12.34	10.1	12.35	12.25	-3.1	13,833	-0.02%
2022/05/12	1	12.20	0	0.00	12.20	1	14,331	0.01%
2022/05/11	1.1	12.39	7	12.25	12.25	-5.9	14,436	-0.04%
2022/05/10	9	12.42	1	12.50	12.50	8	14,697	0.05%
2022/05/09	8.1	12.49	13	12.54	12.40	-4.9	15,443	-0.03%
2022/05/06	14.1	13.05	4	13.05	13.05	10.1	15,546	0.06%
2022/05/05	6	13.50	0	0.00	13.35	6	15,600	0.04%
2022/05/04	7	13.34	14.5	13.37	13.25	-7.5	15,619	-0.05%
2022/05/03	1	13.35	17	13.37	13.40	-16	15,778	-0.10%
2022/04/29	72	13.29	42	13.15	13.15	30	15,867	0.19%
2022/04/28	2	13.35	4	13.33	13.35	-2	16,121	-0.01%
2022/04/27	19	12.80	4	12.70	12.90	15	16,718	0.09%
2022/04/26	2	13.05	7	12.85	13.05	-5	16,485	-0.03%
2022/04/25	31	13.14	2	13.15	13.00	29	16,194	0.18%
2022/04/22	24	13.83	5	13.75	13.60	19	15,926	0.12%
2022/04/20	12	14.10	0	0.00	14.30	12	15,724	0.08%
2022/04/19	2	14.00	0	0.00	13.95	2	15,608	0.01%
2022/04/18	4	13.81	0	0.00	13.85	4	15,731	0.03%
2022/04/15	5	14.04	2	14.05	14.05	3	15,887	0.02%
2022/04/14	0	0.00	1	14.30	14.25	-1	16,090	-0.01%
2022/04/13	101	14.20	100	14.30	14.40	1	16,402	0.01%	大買/
2022/04/12	9	13.98	10	14.04	14.10	-1	16,544	-0.01%
2022/04/11	26	14.33	2	14.10	14.15	24	16,647	0.14%
2022/04/08	19	14.76	9	14.73	14.75	10	16,709	0.06%
2022/04/07	133	14.94	1	15.05	14.70	132	17,386	0.76%	大買/鉅額交易
2022/04/06	16	15.15	4	15.20	15.15	12	17,352	0.07%
2022/04/01	13	15.29	41.4	15.30	15.35	-28.4	17,900	-0.16%
2022/03/31	34.6	15.53	21	15.50	15.45	13.6	19,343	0.07%
2022/03/30	2	15.60	5	15.64	15.60	-3	19,430	-0.02%
2022/03/29	22.1	15.56	9	15.59	15.55	13.1	19,615	0.07%
2022/03/28	6	15.70	38	15.62	15.70	-32	19,812	-0.16%
2022/03/25	3	16.15	13	16.05	16.00	-10	20,143	-0.05%
2022/03/24	0	0.00	1	16.10	16.10	-1	20,766	0.00%
2022/03/23	0	0.00	7	16.24	16.20	-7	21,741	-0.03%
2022/03/22	1	15.95	3	15.95	16.15	-2	22,014	-0.01%
2022/03/21	11	16.04	1	16.00	16.05	10	22,347	0.04%
2022/03/18	15	16.20	1	16.15	16.10	14	22,421	0.06%
2022/03/17	6	16.55	17	16.41	16.40	-11	22,359	-0.05%
2022/03/16	14	16.47	13	16.49	16.15	1	22,504	0.00%
2022/03/15	0	16.35	135	16.31	16.40	-135	23,078	-0.58%	大賣/鉅額交易
2022/03/14	3	16.23	12	16.13	16.30	-9	23,355	-0.04%
2022/03/11	0	0.00	2	15.93	15.85	-2	23,983	-0.01%
2022/03/10	0	0.00	1	15.90	15.95	-1	24,102	0.00%
2022/03/09	20.1	15.69	2	15.73	15.70	18.1	24,333	0.07%
2022/03/08	50	15.79	1	15.60	15.60	49	24,432	0.20%
2022/03/07	12	15.83	1	15.70	15.75	11	24,529	0.04%
2022/03/04	1	16.10	8	16.05	16.05	-7	24,702	-0.03%
2022/03/03	7	16.29	0	0.00	16.20	7	24,982	0.03%
2022/03/02	5	16.10	6	16.16	16.20	-1	25,613	0.00%
2022/03/01	8	16.11	13	16.12	16.20	-5	25,720	-0.02%
2022/02/25	17	15.74	10	15.90	15.85	7	25,828	0.03%
2022/02/24	30	15.82	0	0.00	15.65	30	26,071	0.12%
2022/02/23	2	16.13	1	16.10	16.05	1	26,383	0.00%
2022/02/22	8	16.07	5	16.00	16.05	3	27,804	0.01%
2022/02/21	7	16.09	2.1	16.34	16.45	4.9	29,701	0.02%
2022/02/18	2	16.15	1	16.25	16.25	1	29,904	0.00%
2022/02/17	6	16.40	23	16.35	16.30	-17	30,268	-0.06%
2022/02/16	16	16.29	10	16.25	16.30	6	30,499	0.02%
2022/02/15	2	16.20	20	16.28	16.05	-18	30,853	-0.06%
2022/02/14	46	16.35	31	16.17	16.20	15	31,207	0.05%
2022/02/11	44	17.03	7	16.98	17.00	37	31,057	0.12%
2022/02/10	24.8	17.43	42	17.54	17.55	-17.2	31,333	-0.05%
2022/02/09	32	17.67	66	17.64	17.70	-34	31,685	-0.11%
2022/02/08	2	16.80	1	16.90	16.85	1	32,959	0.00%
2022/02/07	3	16.15	2	16.40	16.60	1	33,037	0.00%
2022/01/26	16	16.05	1	16.05	16.05	15	33,463	0.04%
2022/01/25	18	16.09	50	16.02	16.00	-32	33,890	-0.09%
2022/01/24	1	16.15	2	16.40	16.45	-1	34,005	0.00%
2022/01/21	30	16.84	24	16.92	16.85	6	34,378	0.02%
2022/01/20	30	17.27	76.2	17.34	17.40	-46.2	36,213	-0.13%
2022/01/19	3	16.70	25	16.65	16.75	-22	35,509	-0.06%
2022/01/18	17	16.67	6	16.61	16.70	11	35,499	0.03%
2022/01/17	10	16.40	0	0.00	16.70	10	35,557	0.03%
2022/01/14	23	16.38	25	16.27	16.45	-2	35,805	-0.01%
2022/01/13	13	16.71	10	16.60	16.60	3	35,823	0.01%
2022/01/12	18	16.79	7	17.05	16.75	11	36,046	0.03%
2022/01/11	8	17.04	2	16.90	16.95	6	36,378	0.02%
2022/01/10	0.5	16.95	0	0.00	17.00	0.5	36,571	0.00%
2022/01/07	13	16.47	18	16.54	16.55	-5	36,644	-0.01%
2022/01/06	48	16.98	4.8	16.86	16.90	43.2	36,878	0.12%
2022/01/05	38	17.35	36	17.27	17.30	2	36,778	0.01%
2022/01/04	16	17.65	1.1	17.70	17.65	14.9	36,928	0.04%
2022/01/03	116.6	17.71	93	17.81	17.75	23.6	36,955	0.06%	大買/
2021/12/30	16	18.07	36	18.18	18.10	-20	36,797	-0.05%
2021/12/29	12	17.76	25	17.81	17.80	-13	36,356	-0.04%
2021/12/28	32	17.86	33	17.73	17.80	-1	36,662	0.00%
2021/12/27	105	17.96	160.3	18.15	17.90	-55.3	36,600	-0.15%	大買/大賣/
2021/12/24	10.5	17.10	135	17.05	17.15	-124.5	35,416	-0.35%	大賣/鉅額交易
2021/12/23	113	17.14	21	17.39	17.15	92	35,575	0.26%	大買/
2021/12/22	118	17.30	8	17.27	17.25	110	35,642	0.31%	大買/鉅額交易
2021/12/21	3.8	17.15	8	17.21	17.15	-4.2	35,657	-0.01%
2021/12/20	6	16.98	19	17.10	17.15	-13	35,737	-0.04%
2021/12/17	8	16.66	25.2	16.88	16.90	-17.2	35,475	-0.05%
2021/12/16	25	16.61	19	16.56	16.50	6	34,856	0.02%
2021/12/15	12	16.34	36	16.21	16.35	-24	34,964	-0.07%
2021/12/14	1	15.85	5	16.00	15.80	-4	34,836	-0.01%
2021/12/13	1	16.25	2	16.25	16.10	-1	34,785	0.00%
2021/12/10	21	16.20	4	16.20	16.15	17	34,865	0.05%
2021/12/09	43	16.50	74.1	16.75	16.45	-31.1	34,599	-0.09%
2021/12/08	41	16.38	40.5	16.42	16.40	0.5	33,827	0.00%
2021/12/07	20	16.26	5.2	16.34	16.35	14.8	33,695	0.04%
2021/12/06	2.5	15.66	4	15.81	15.80	-1.5	33,028	0.00%
2021/12/03	2	15.80	3	15.80	15.75	-1	33,168	0.00%
2021/12/02	13	15.46	4	15.55	15.55	9	33,516	0.03%
2021/12/01	5	15.46	14	15.59	15.65	-9	34,562	-0.03%
2021/11/30	14.3	15.39	1.5	15.33	15.35	12.8	34,801	0.04%
2021/11/29	5	15.12	2	15.11	15.30	3	34,841	0.01%
2021/11/26	32	15.50	12	15.43	15.35	20	35,024	0.06%
2021/11/25	3	16.18	6	16.02	16.05	-3	34,955	-0.01%
2021/11/24	11	16.15	1.1	16.20	16.15	10	35,096	0.03%
2021/11/23	1.5	16.20	10	16.09	16.10	-8.5	35,572	-0.02%
2021/11/22	23	16.38	19	16.46	16.20	4	35,557	0.01%
2021/11/19	73	16.45	84	16.36	16.25	-11	35,949	-0.03%
2021/11/18	95	15.84	49	15.76	15.95	46	35,535	0.13%
2021/11/17	32	15.06	25	15.04	15.15	7	33,954	0.02%
2021/11/16	34.1	14.97	49	15.00	14.80	-14.9	34,161	-0.04%
2021/11/15	6	15.17	12	15.14	15.15	-6	34,204	-0.02%
2021/11/12	0	0.00	12.3	15.00	15.15	-12.3	34,360	-0.04%
2021/11/11	11	14.77	14	14.91	14.65	-3	34,336	-0.01%
2021/11/10	6.1	14.91	3	14.92	14.85	3.1	34,415	0.01%
2021/11/09	15	15.14	2	15.18	15.10	13	34,858	0.04%
2021/11/08	12.5	15.27	12	15.38	15.45	0.5	34,649	0.00%
2021/11/05	159	15.41	184	15.29	15.30	-25	34,789	-0.07%	大買/大賣/
2021/11/04	1	14.60	2	14.35	14.45	-1	33,372	0.00%
2021/11/03	5	14.44	16	14.59	14.50	-11	35,004	-0.03%
2021/11/02	4	14.23	18	14.24	14.10	-14	35,159	-0.04%
2021/11/01	4	14.23	37	14.09	14.05	-33	37,604	-0.09%
2021/10/29	13	14.12	2	14.10	14.10	11	41,173	0.03%
2021/10/28	130	14.30	23	14.34	14.00	107	41,266	0.26%	大買/鉅額交易
2021/10/27	2	13.78	13	13.67	13.70	-11	39,546	-0.03%
2021/10/25	0	0.00	5	13.61	13.65	-5	40,438	-0.01%
2021/10/22	11.3	13.35	110	13.40	13.40	-98.7	41,792	-0.24%	大賣/
2021/10/21	19	13.74	7	13.74	13.80	12	42,031	0.03%
2021/10/20	9.2	13.63	16	13.67	13.65	-6.8	42,833	-0.02%
2021/10/19	15	13.86	15	13.81	13.85	0	43,495	0.00%
2021/10/18	3	13.32	30	13.25	13.40	-27	44,455	-0.06%
2021/10/15	1	13.75	3	13.80	13.65	-2	45,881	0.00%
2021/10/14	5	13.68	3	13.78	13.65	2	46,426	0.00%
2021/10/13	3	13.77	3	14.03	13.65	0	46,879	0.00%
2021/10/12	89	14.30	169	13.94	13.90	-80	47,690	-0.17%	大賣/
2021/10/08	2	14.78	31	15.15	14.70	-29	48,467	-0.06%
2021/10/07	1	14.80	13	14.79	14.75	-12	50,686	-0.02%
2021/10/06	5	14.80	5	14.85	14.50	0	52,061	0.00%
2021/10/05	17	14.75	25	14.46	14.70	-8	53,002	-0.02%
2021/10/04	0	0.00	16	14.10	14.00	-16	55,702	-0.03%
2021/10/01	30	14.93	18	14.86	14.70	12	63,252	0.02%
2021/09/30	14	15.38	5	15.33	15.20	9	63,846	0.01%
2021/09/29	4	15.31	10	15.30	15.30	-6	64,336	-0.01%
2021/09/28	10	15.50	1	15.80	15.45	9	65,706	0.01%
2021/09/27	28	15.97	18	15.69	15.95	10	69,028	0.01%
2021/09/24	10	15.57	12	15.49	15.55	-2	69,663	0.00%
2021/09/23	2	14.95	90	14.95	15.25	-88	70,495	-0.12%
2021/09/22	28.1	14.66	132	14.57	14.75	-103.9	72,021	-0.14%	大賣/鉅額交易
2021/09/17	7	15.17	8	15.23	15.35	-1	73,524	0.00%
2021/09/16	1	15.30	3	15.15	15.15	-2	75,175	0.00%
2021/09/15	14	15.49	9	15.58	15.35	5	76,813	0.01%
2021/09/14	3	15.55	1.9	15.53	15.45	1.1	79,008	0.00%
2021/09/13	4	15.64	25	15.69	15.70	-21	81,024	-0.03%
2021/09/10	10	15.70	26.5	15.67	15.70	-16.5	83,880	-0.02%
2021/09/09	6	15.33	1	15.45	15.40	5	89,987	0.01%
2021/09/08	2	15.30	5	15.42	15.30	-3	93,439	0.00%
2021/09/07	145	15.48	12.5	15.51	15.75	132.5	96,669	0.14%	大買/鉅額交易
2021/09/06	21	15.09	25	15.27	15.30	-4	97,950	0.00%
2021/09/03	14.4	15.84	0	0.00	15.75	14.4	99,545	0.01%
2021/09/02	98	16.05	111.9	16.08	16.00	-13.9	101,778	-0.01%	大賣/
2021/09/01	49.5	16.19	33.3	16.48	16.40	16.2	104,264	0.02%
2021/08/31	75.2	16.14	47	16.07	16.10	28.2	106,530	0.03%
2021/08/30	8.3	16.47	33	16.46	16.40	-24.7	112,518	-0.02%
2021/08/27	30	16.71	33	16.87	16.65	-3	116,763	0.00%
2021/08/26	25	16.57	11	16.55	16.50	14	121,604	0.01%
2021/08/25	31	16.79	40	16.58	16.50	-9	126,585	-0.01%
2021/08/24	80.1	16.42	35	16.28	16.20	45.1	134,023	0.03%
2021/08/23	42.1	17.11	8	17.09	17.15	34.1	139,189	0.02%
2021/08/20	31	17.52	34	17.52	17.35	-3	142,840	0.00%
2021/08/19	14	18.19	13	18.02	18.00	1	144,936	0.00%
2021/08/18	6	18.19	38.2	18.49	18.75	-32.2	147,518	-0.02%
2021/08/17	96	18.39	104	18.48	18.20	-8	152,240	-0.01%	大賣/
2021/08/16	21.1	18.13	2	18.30	18.20	19.1	156,138	0.01%
2021/08/13	52.1	18.78	8.8	18.77	18.60	43.3	159,363	0.03%
2021/08/12	72	19.12	48	19.15	19.10	24	163,069	0.01%
2021/08/11	33	19.29	122	19.20	19.10	-89	166,411	-0.05%	大賣/
2021/08/10	79	19.47	40	19.24	19.15	39	166,244	0.02%
2021/08/09	282.1	20.10	138	19.80	19.65	144.1	169,040	0.09%	大買/大賣/鉅額交易
2021/08/06	39	20.52	45	20.60	20.65	-6	168,295	0.00%
2021/08/05	160	21.09	110	21.28	20.75	50	169,316	0.03%	大買/大賣/
2021/08/04	98	20.93	225.3	21.12	21.55	-127.3	167,750	-0.08%	大賣/鉅額交易
2021/08/03	53	19.76	37	19.60	19.60	16	165,072	0.01%
2021/08/02	14	19.10	8.3	19.37	19.50	5.7	165,346	0.00%
2021/07/30	10.1	19.19	10	19.36	18.95	0.1	166,213	0.00%
2021/07/29	7	19.13	1	19.15	19.20	6	167,520	0.00%
2021/07/28	25	19.07	16	19.26	19.10	9	168,461	0.01%
2021/07/27	7	20.00	9	19.68	19.50	-2	167,817	0.00%
2021/07/26	17.1	20.50	16.1	20.31	20.15	1	168,991	0.00%
2021/07/23	14	19.58	57	19.60	19.90	-43	174,829	-0.02%
2021/07/22	73	19.63	87.4	19.56	19.25	-14.4	181,060	-0.01%
2021/07/21	114.3	19.36	95	19.14	18.90	19.3	185,351	0.01%	大買/
2021/07/20	67	20.03	62.2	20.01	19.95	4.8	188,577	0.00%
2021/07/19	21.2	20.29	104	20.32	20.35	-82.8	195,515	-0.04%	大賣/
2021/07/16	42	21.00	12	20.87	20.70	30	204,728	0.01%
2021/07/15	47.2	21.05	52.1	20.96	21.10	-4.9	207,969	0.00%
2021/07/14	167.1	21.55	151	21.26	20.85	16.1	209,517	0.01%	大買/大賣/
2021/07/13	51	22.56	193.1	22.34	22.30	-142.1	210,191	-0.07%	大賣/鉅額交易
2021/07/12	58.3	22.29	49	22.44	22.15	9.3	210,295	0.00%
2021/07/09	236	22.61	54.5	22.72	22.40	181.5	211,543	0.09%	大買/鉅額交易
2021/07/08	268.3	23.23	446.5	23.53	22.95	-178.1	213,078	-0.08%	大買/大賣/鉅額交易
2021/07/07	144.1	22.17	78	22.29	21.90	66.1	211,524	0.03%	大買/
2021/07/06	55.1	22.27	21.3	22.36	22.15	33.8	213,873	0.02%
2021/07/05	78.2	22.70	115	22.63	22.65	-36.8	216,773	-0.02%	大賣/
2021/07/02	91.3	22.70	194.3	22.77	22.80	-103	217,536	-0.05%	大賣/鉅額交易
2021/07/01	75.1	22.10	151.4	22.08	21.90	-76.3	217,824	-0.04%	大賣/
2021/06/30	22.6	21.95	22.3	22.08	22.10	0.3	219,200	0.00%
2021/06/29	75.2	22.33	46	22.48	22.00	29.2	220,106	0.01%
2021/06/28	98	22.80	153.1	22.77	23.00	-55.1	220,859	-0.02%	大賣/
2021/06/25	67	22.63	97	22.77	22.45	-30	226,567	-0.01%
2021/06/24	43.1	22.66	96.1	22.71	22.50	-53	229,600	-0.02%
2021/06/23	248	22.39	250.7	22.54	22.75	-2.7	230,016	0.00%	大買/大賣/
2021/06/22	93.1	22.42	72.1	22.51	22.05	21	229,370	0.01%
2021/06/21	165.1	22.51	231	22.48	22.40	-65.9	229,444	-0.03%	大買/大賣/
2021/06/18	274.1	22.83	198.6	22.92	22.30	75.6	228,884	0.03%	大買/大賣/
2021/06/17	118.1	21.32	209.5	21.77	22.15	-91.4	224,245	-0.04%	大買/大賣/
2021/06/16	279.3	20.82	227.7	20.72	20.15	51.6	221,465	0.02%	大買/大賣/
2021/06/15	66.3	22.12	94	22.07	21.90	-27.7	218,620	-0.01%
2021/06/11	216.1	22.41	250.1	22.19	22.75	-34	216,927	-0.02%	大買/大賣/
2021/06/10	213.3	21.89	71.1	22.09	21.85	142.2	214,422	0.07%	大買/鉅額交易
2021/06/09	203.3	23.31	107	22.92	22.40	96.3	211,901	0.05%	大買/大賣/
2021/06/08	103.3	23.86	190.5	23.74	23.50	-87.2	209,416	-0.04%	大買/大賣/
2021/06/07	471.9	24.87	489	25.26	24.20	-17.1	207,357	-0.01%	大買/大賣/
2021/06/04	409	24.62	222.8	24.74	24.60	186.2	201,513	0.09%	大買/大賣/鉅額交易
2021/06/03	392.3	24.26	545.7	24.20	24.30	-153.5	197,393	-0.08%	大買/大賣/鉅額交易
2021/06/02	412.6	23.93	169.2	24.20	23.90	243.4	192,372	0.13%	大買/大賣/鉅額交易
2021/06/01	687.6	24.28	520.3	24.49	24.05	167.3	187,830	0.09%	大買/大賣/鉅額交易
2021/05/31	113	22.68	394.8	22.94	23.40	-281.8	180,490	-0.16%	大買/大賣/鉅額交易
2021/05/28	135	21.21	242.9	21.10	21.30	-107.9	175,194	-0.06%	大買/大賣/鉅額交易
2021/05/27	223.2	20.34	71.1	20.08	20.20	152.1	172,741	0.09%	大買/鉅額交易
2021/05/26	116.2	20.52	96	20.73	20.20	20.2	171,745	0.01%	大買/
2021/05/25	180.3	20.92	408.2	20.81	20.80	-227.9	172,667	-0.13%	大買/大賣/鉅額交易
2021/05/24	207.2	19.61	254.2	19.53	19.70	-47	171,172	-0.03%	大買/大賣/
2021/05/21	228.2	19.68	248.1	19.49	19.20	-19.9	168,330	-0.01%	大買/大賣/
2021/05/20	320.2	19.12	71	19.17	18.80	249.2	166,761	0.15%	大買/鉅額交易
2021/05/19	220.2	18.94	166.1	19.15	19.65	54.1	164,667	0.03%	大買/大賣/
2021/05/18	20	17.42	9.1	17.72	17.90	10.9	162,294	0.01%
2021/05/17	155.9	17.35	177	16.81	16.30	-21.1	163,142	-0.01%	大買/大賣/
2021/05/14	135.5	18.14	23.6	18.41	17.95	111.9	160,995	0.07%	大買/鉅額交易
2021/05/13	131.2	17.33	77.3	17.37	17.75	53.9	163,731	0.03%	大買/
2021/05/12	102.3	18.82	68.1	18.99	18.60	34.1	166,531	0.02%	大買/
2021/05/11	84.2	20.87	38.8	21.06	20.65	45.4	166,352	0.03%
2021/05/10	52.5	22.85	23.1	22.85	22.90	29.5	166,427	0.02%
2021/05/07	39.1	22.81	72.2	22.39	23.40	-33.1	166,980	-0.02%
2021/05/06	96.7	22.70	47.8	21.95	21.30	48.9	166,794	0.03%
2021/05/05	47.1	23.74	110.1	23.76	23.50	-63	166,123	-0.04%	大賣/
2021/05/04	109.1	24.36	29	23.97	23.65	80.1	166,468	0.05%	大買/
2021/05/03	132.5	26.52	77	26.57	26.25	55.5	166,838	0.03%	大買/
2021/04/29	442	29.28	223	29.14	29.15	219	165,710	0.13%	大買/大賣/鉅額交易
2021/04/28	288	27.75	216.3	28.27	28.85	71.7	160,333	0.04%	大買/大賣/
2021/04/27	308	25.74	359.2	25.71	26.25	-51.1	154,945	-0.03%	大買/大賣/
2021/04/26	305	24.18	267	24.33	24.20	38	150,596	0.03%	大買/大賣/
2021/04/23	341.3	23.34	391.8	23.31	23.95	-50.5	146,878	-0.03%	大買/大賣/
2021/04/22	517	22.48	308	22.74	22.50	209	140,627	0.15%	大買/大賣/鉅額交易
2021/04/21	116	20.14	234.9	20.89	21.15	-118.9	131,819	-0.09%	大買/大賣/鉅額交易
2021/04/20	84	18.82	82.1	19.08	19.25	1.9	130,292	0.00%
2021/04/19	66	18.58	81.2	18.86	18.90	-15.2	129,559	-0.01%
2021/04/16	24.1	18.28	21.1	18.26	18.60	3	127,514	0.00%
2021/04/15	93	18.23	168	18.39	18.20	-75	126,478	-0.06%	大賣/
2021/04/14	135.3	18.10	398	18.56	18.30	-262.7	124,728	-0.21%	大買/大賣/鉅額交易
2021/04/13	350.1	19.01	221	19.31	18.55	129.1	121,260	0.11%	大買/大賣/鉅額交易
2021/04/12	37	18.40	199.6	18.55	18.85	-162.6	115,421	-0.14%	大賣/鉅額交易
2021/04/09	132.7	17.00	154	17.15	17.15	-21.3	112,717	-0.02%	大買/大賣/
2021/04/08	279.3	16.47	131	16.53	16.50	148.3	110,854	0.13%	大買/大賣/鉅額交易
2021/04/07	98.1	16.00	237.3	15.95	16.40	-139.2	109,735	-0.13%	大賣/鉅額交易
2021/04/06	155	15.79	68	15.97	15.65	87	108,193	0.08%	大買/
2021/04/01	85	15.53	65	15.45	15.70	20	107,678	0.02%
2021/03/31	135	15.52	122	15.59	15.40	13	106,907	0.01%	大買/大賣/
2021/03/30	282	15.34	196.9	15.40	15.65	85.1	105,416	0.08%	大買/大賣/
2021/03/29	60.3	14.82	238.8	14.81	15.15	-178.5	98,553	-0.18%	大賣/鉅額交易
2021/03/26	50	13.80	172	13.81	13.80	-122	95,196	-0.13%	大賣/鉅額交易
2021/03/25	106	13.61	221.1	13.61	13.45	-115.1	94,588	-0.12%	大買/大賣/鉅額交易
2021/03/24	145	13.44	70	13.46	13.65	75	93,874	0.08%	大買/
2021/03/23	60	13.50	99.5	13.51	13.20	-39.5	92,716	-0.04%
2021/03/22	64	12.96	136	13.08	13.25	-72	91,335	-0.08%	大賣/
2021/03/19	106	12.63	0	0.00	12.70	106	91,556	0.12%	大買/鉅額交易
2021/03/18	38	12.92	13	12.90	12.85	25	94,542	0.03%
2021/03/17	10	12.75	1	12.70	12.75	9	96,454	0.01%
2021/03/16	11	12.80	0	0.00	12.70	11	99,621	0.01%
2021/03/15	46	12.70	21	12.70	12.65	25	102,359	0.02%
2021/03/12	31	12.81	7	12.82	12.80	24	104,727	0.02%
2021/03/11	43	12.85	35	12.92	12.85	8	111,263	0.01%
2021/03/10	55	12.68	33	12.63	12.60	22	117,133	0.02%
2021/03/09	22	12.25	14	12.25	12.35	8	119,843	0.01%
2021/03/08	7	12.34	4	12.48	12.20	3	123,503	0.00%
2021/03/05	26	12.33	58	12.32	12.25	-32	128,008	-0.02%
2021/03/04	26	12.65	74	12.65	12.60	-48	129,789	-0.04%
2021/03/03	32	12.75	36.1	12.83	12.90	-4.1	129,956	0.00%
2021/03/02	190	13.14	62	13.36	12.65	128	129,753	0.10%	大買/鉅額交易
2021/02/26	77	13.37	158	13.24	13.20	-81	129,022	-0.06%	大賣/
2021/02/25	124	13.78	212	13.88	13.70	-88	127,918	-0.07%	大買/大賣/
2021/02/24	250	13.63	178	13.64	13.40	72	124,477	0.06%	大買/大賣/
2021/02/23	137	13.28	48	13.33	13.40	89	121,039	0.07%	大買/
2021/02/22	157	13.22	113	13.25	13.25	44	120,120	0.04%	大買/大賣/
2021/02/19	168	13.01	85.6	13.08	13.00	82.4	118,117	0.07%	大買/
2021/02/18	117	12.60	86	12.61	12.75	31	116,023	0.03%	大買/
2021/02/17	146	12.79	38	12.85	12.75	108	115,120	0.09%	大買/鉅額交易
2021/02/05	20	13.02	66	12.95	12.85	-46	114,076	-0.04%
2021/02/04	298	13.11	168	13.14	13.00	130	113,295	0.11%	大買/大賣/鉅額交易
2021/02/03	124	12.87	184	12.90	13.05	-60	110,178	-0.05%	大買/大賣/
2021/02/02	6	12.48	12	12.58	12.40	-6	106,475	-0.01%
2021/02/01	24	12.23	27	12.37	12.30	-3	105,949	0.00%
2021/01/29	10	12.10	64.4	12.14	12.10	-54.4	107,088	-0.05%
2021/01/28	47	11.76	22	11.73	11.85	25	106,842	0.02%
2021/01/27	29	12.16	23.6	12.41	12.10	5.4	107,419	0.00%
2021/01/26	201	12.80	13	12.69	12.45	188	107,066	0.18%	大買/鉅額交易
2021/01/25	16	12.47	23	12.53	12.60	-7	105,774	-0.01%
2021/01/22	3	12.28	5	12.26	12.40	-2	105,871	0.00%
2021/01/21	27	12.39	117	12.39	12.20	-90	107,119	-0.08%	大賣/
2021/01/20	91	12.18	151.2	12.10	11.95	-60.2	107,216	-0.06%	大賣/
2021/01/19	2	12.40	91	12.27	12.40	-89	108,780	-0.08%
2021/01/18	59	12.11	210	12.15	12.10	-151	112,161	-0.13%	大賣/鉅額交易
2021/01/15	21.5	12.49	76	12.50	12.35	-54.5	111,455	-0.05%
2021/01/14	37	12.73	31.6	12.79	12.70	5.4	110,046	0.00%
2021/01/13	226.1	12.84	82.7	12.83	12.60	143.4	109,478	0.13%	大買/鉅額交易
2021/01/12	85	12.35	43	12.48	12.10	42	106,865	0.04%
2021/01/11	77	12.36	32	12.24	12.35	45	105,194	0.04%
2021/01/08	35	11.77	17	11.77	11.95	18	104,587	0.02%
2021/01/07	5	12.13	24	12.15	12.05	-19	104,360	-0.02%
2021/01/06	20	11.73	16.6	11.80	11.80	3.4	104,398	0.00%
2021/01/05	20	12.03	43	12.04	12.15	-23	103,615	-0.02%
2021/01/04	27.2	12.33	16	12.36	12.35	11.2	103,539	0.01%
2020/12/31	54	12.28	37	12.26	12.30	17	103,244	0.02%
2020/12/30	54	12.87	114	12.82	12.80	-60	102,074	-0.06%	大賣/
2020/12/29	225	13.38	72	13.35	13.25	153	101,536	0.15%	大買/鉅額交易
2020/12/28	24	13.13	63	13.01	13.15	-39	100,354	-0.04%
2020/12/25	55	12.83	55.1	12.94	12.80	-0.1	98,475	0.00%
2020/12/24	105	12.62	57	12.60	12.60	48	97,383	0.05%	大買/
2020/12/23	32	12.38	43	12.36	12.35	-11	96,554	-0.01%
2020/12/22	112	12.63	106	12.61	12.35	6	96,480	0.01%	大買/大賣/
2020/12/21	41	12.52	12	12.47	12.55	29	95,975	0.03%
2020/12/18	66	12.66	18	12.76	12.60	48	94,785	0.05%
2020/12/17	1	12.85	43	12.92	12.95	-42	94,170	-0.04%
2020/12/16	47.5	12.77	83	12.80	12.85	-35.5	93,799	-0.04%
2020/12/15	5.5	12.95	52	12.92	12.65	-46.5	92,965	-0.05%
2020/12/14	232	13.50	194	13.31	13.20	38	91,334	0.04%	大買/大賣/
2020/12/11	61	13.07	201	13.21	12.95	-140	88,457	-0.16%	大賣/鉅額交易
2020/12/10	123	13.39	162.4	13.28	13.25	-39.4	86,829	-0.05%	大買/大賣/
2020/12/09	104	13.03	118.5	13.08	13.20	-14.5	84,724	-0.02%	大買/大賣/
2020/12/08	96	12.81	175.2	12.92	12.80	-79.2	87,771	-0.09%	大賣/
2020/12/07	327	12.76	118	13.09	12.60	209	89,206	0.23%	大買/大賣/鉅額交易
2020/12/04	346	11.94	434	12.07	12.50	-88	83,370	-0.11%	大買/大賣/
2020/12/03	167	11.49	50	11.56	11.45	117	77,395	0.15%	大買/鉅額交易
2020/12/02	130.5	11.32	229	11.37	11.50	-98.5	75,026	-0.13%	大買/大賣/
2020/12/01	161	10.78	264	10.66	10.80	-103	73,886	-0.14%	大買/大賣/鉅額交易
2020/11/30	64	10.03	217.9	10.07	10.05	-153.9	72,835	-0.21%	大賣/鉅額交易
2020/11/27	44	9.89	69	9.91	9.83	-25	70,966	-0.04%
2020/11/26	102	9.73	25	9.72	9.74	77	70,438	0.11%	大買/
2020/11/25	66	9.63	90	9.67	9.63	-24	70,341	-0.03%
2020/11/24	39	9.56	8.5	9.57	9.54	30.5	70,215	0.04%
2020/11/23	1	9.49	133	9.52	9.47	-132	72,278	-0.18%	大賣/鉅額交易
2020/11/20	50	9.38	27	9.41	9.38	23	72,252	0.03%
2020/11/19	49	9.47	18.9	9.49	9.50	30.1	73,259	0.04%
2020/11/18	2	9.38	40.1	9.36	9.36	-38.1	73,179	-0.05%
2020/11/17	15	9.29	74	9.29	9.30	-59	73,967	-0.08%
2020/11/16	85	9.42	55.5	9.42	9.38	29.5	75,325	0.04%
2020/11/13	18	9.31	11	9.35	9.37	7	76,720	0.01%
2020/11/12	25	9.31	49	9.35	9.22	-24	77,574	-0.03%
2020/11/11	42	9.38	18	9.54	9.36	24	78,530	0.03%
2020/11/10	42	9.59	115	9.62	9.52	-73	80,040	-0.09%	大賣/
2020/11/09	65	9.64	66	9.67	9.59	-1	79,424	0.00%
2020/11/06	290	9.66	304	9.66	9.52	-14	79,035	-0.02%	大買/大賣/
2020/11/05	117	9.56	123	9.61	9.60	-6	77,032	-0.01%	大買/大賣/
2020/11/04	156	9.54	99	9.56	9.49	57	76,316	0.07%	大買/
2020/11/03	1	9.29	40	9.35	9.40	-39	75,541	-0.05%
2020/11/02	31	9.21	6	9.18	9.22	25	76,211	0.03%
2020/10/30	48	9.25	3	9.45	9.15	45	78,505	0.06%
2020/10/29	119	9.41	87	9.49	9.51	32	79,248	0.04%	大買/
2020/10/28	103	9.53	552	9.58	9.40	-449	77,512	-0.58%	大買/大賣/鉅額交易
2020/10/27	134.2	9.71	53	9.78	9.65	81.2	76,397	0.11%	大買/
2020/10/26	151	9.65	112.7	9.88	10.15	38.3	73,390	0.05%	大買/大賣/
2020/10/23	6	9.15	124	9.20	9.28	-118	68,808	-0.17%	大賣/鉅額交易
2020/10/22	0	0.00	38	9.12	9.11	-38	68,779	-0.06%
2020/10/21	11	9.25	167	9.20	9.10	-156	69,125	-0.23%	大賣/鉅額交易
2020/10/20	49	9.08	1	9.07	9.07	48	69,427	0.07%
2020/10/19	2	9.05	66	9.14	9.09	-64	71,893	-0.09%
2020/10/16	6	9.01	10	9.04	8.98	-4	73,994	-0.01%
2020/10/15	16	9.09	79.6	9.11	9.11	-63.6	74,709	-0.09%
2020/10/14	32	9.18	20	9.17	9.11	12	74,511	0.02%
2020/10/13	24	9.10	42	9.09	9.10	-18	73,837	-0.02%
2020/10/12	29	9.03	35	9.10	9.01	-6	73,373	-0.01%
2020/10/08	9	9.03	13	9.00	9.00	-4	72,880	-0.01%
2020/10/07	68	8.93	11	9.04	9.02	57	72,659	0.08%
2020/10/06	9	8.88	30	8.94	9.02	-21	72,111	-0.03%
2020/10/05	106	8.85	146	8.90	8.75	-40	71,536	-0.06%	大買/大賣/
2020/09/30	11	8.44	65	8.44	8.48	-54	70,465	-0.08%
2020/09/29	1	8.27	52	8.23	8.27	-51	70,393	-0.07%
2020/09/28	23	8.22	2	8.25	8.22	21	70,370	0.03%
2020/09/25	123	8.27	140	8.13	8.13	-17	70,769	-0.02%	大買/大賣/
2020/09/24	174	8.52	91	8.46	8.40	83	70,084	0.12%	大買/
2020/09/23	59	8.94	10	8.90	8.90	49	69,144	0.07%
2020/09/22	91	9.01	92	9.06	9.01	-1	68,795	0.00%
2020/09/21	25	9.09	17	9.04	9.02	8	68,398	0.01%
2020/09/18	0	0.00	10	9.02	9.04	-10	67,737	-0.01%
2020/09/17	12	9.06	32	9.01	9.04	-20	67,579	-0.03%
2020/09/16	20	8.94	11.4	8.96	8.89	8.6	67,249	0.01%
2020/09/15	37	9.13	44	9.09	9.05	-7	66,450	-0.01%
2020/09/14	141	9.32	66	9.27	9.16	75	65,823	0.11%	大買/
2020/09/11	362.6	9.71	74	9.73	9.37	288.6	64,872	0.44%	大買/鉅額交易
2020/09/10	6	9.67	437	9.68	9.69	-431	59,009	-0.73%	大賣/鉅額交易
2020/09/09	43	8.69	38	8.76	8.81	5	55,050	0.01%
2020/09/08	24	8.76	98	8.70	8.73	-74	54,109	-0.14%
2020/09/07	126	8.66	41	8.74	8.62	85	53,593	0.16%	大買/
2020/09/04	258	8.72	53.4	8.76	8.75	204.6	53,054	0.39%	大買/鉅額交易
2020/09/03	149	8.92	135	8.79	8.95	14	50,714	0.03%	大買/大賣/
2020/09/02	28	8.24	33	8.26	8.26	-5	47,165	-0.01%
2020/09/01	29	8.18	12	8.18	8.22	17	47,060	0.04%
2020/08/31	111	8.17	30	8.12	8.04	81	46,996	0.17%	大買/
2020/08/28	25	8.08	5	8.04	8.06	20	46,982	0.04%
2020/08/27	98	8.21	172	8.26	8.20	-74	47,495	-0.16%	大賣/
2020/08/26	6	7.96	31	7.94	7.95	-25	44,841	-0.06%
2020/08/25	66	8.01	14	8.15	7.92	52	44,419	0.12%
2020/08/24	7	7.88	47	7.83	7.83	-40	43,148	-0.09%
2020/08/21	68	7.90	14	7.91	7.86	54	42,790	0.13%
2020/08/20	34	7.91	15	7.89	7.89	19	41,796	0.05%
2020/08/19	38	8.40	29	8.43	8.43	9	40,109	0.02%
2020/08/18	19	8.38	214.2	8.32	8.20	-195.2	38,429	-0.51%	大賣/鉅額交易
2020/08/17	78	8.17	80	8.27	8.20	-2	37,205	-0.01%
2020/08/14	19	8.14	123.8	8.20	8.30	-104.8	35,660	-0.29%	大賣/鉅額交易
2020/08/13	0	0.00	11	7.71	7.65	-11	33,352	-0.03%
2020/08/12	9	7.80	23	7.66	7.70	-14	33,278	-0.04%
2020/08/11	70	7.72	2	7.69	7.66	68	33,033	0.21%
2020/08/10	15	7.73	0.8	7.70	7.71	14.2	32,763	0.04%
2020/08/07	24	7.94	121	7.75	7.72	-97	32,445	-0.30%	大賣/
2020/08/06	19	8.07	30	8.15	8.00	-11	31,654	-0.03%
2020/08/05	11	7.80	23	7.97	8.01	-12	30,288	-0.04%
2020/08/04	68	7.50	97	7.60	7.67	-29	27,915	-0.10%
2020/08/03	0	0.00	5	6.97	6.98	-5	25,929	-0.02%
2020/07/31	10	7.04	10	6.96	6.92	0	25,913	0.00%
2020/07/30	19	6.85	9	6.81	7.03	10	25,525	0.04%
2020/07/29	2	6.81	0	0.00	6.77	2	25,209	0.01%
2020/07/28	6	6.98	9	6.78	6.76	-3	25,165	-0.01%
2020/07/27	30	7.05	0.2	6.99	7.00	29.8	24,787	0.12%
2020/07/24	40	7.33	74	7.18	7.17	-34	24,487	-0.14%
2020/07/23	117	7.71	61	7.75	7.62	56	23,626	0.24%	大買/
2020/07/22	42	7.24	57	7.41	7.70	-15	21,353	-0.07%
2020/07/21	7	6.98	130	7.00	7.00	-123	19,001	-0.65%	大賣/鉅額交易
2020/07/20	40	6.55	40	6.61	6.60	0	17,841	0.00%
2020/07/17	57	6.56	0	0.00	6.49	57	17,932	0.32%
2020/07/15	13	6.62	89	6.60	6.52	-76	18,305	-0.42%
2020/07/14	110	6.54	0	0.00	6.53	110	20,709	0.53%	大買/鉅額交易
2020/07/10	4	6.51	20	6.68	6.50	-16	20,971	-0.08%
2020/07/09	0	0.00	47	6.68	6.67	-47	20,946	-0.22%
2020/07/08	30	6.70	53	6.65	6.73	-23	21,034	-0.11%
2020/07/07	0	0.00	55	6.71	6.66	-55	21,059	-0.26%
2020/07/06	53	6.76	26	6.76	6.68	27	21,020	0.13%
2020/07/03	0	0.00	3	6.52	6.49	-3	20,533	-0.01%
2020/07/01	30	6.51	0	0.00	6.48	30	21,032	0.14%
2020/06/24	0	0.00	41	6.61	6.61	-41	21,797	-0.19%
2020/06/23	50	6.61	62	6.62	6.61	-12	21,947	-0.05%
2020/06/22	0	0.00	5	6.60	6.52	-5	21,870	-0.02%
2020/06/19	21	6.65	16	6.69	6.55	5	22,019	0.02%
2020/06/18	1	6.67	31.1	6.64	6.61	-30.1	21,905	-0.14%
2020/06/17	4	6.48	21	6.40	6.50	-17	21,679	-0.08%
2020/06/16	0	0.00	11	6.36	6.39	-11	21,828	-0.05%
2020/06/12	7	6.29	5	6.22	6.33	2	22,344	0.01%
2020/06/11	54	6.46	19	6.60	6.41	35	22,477	0.16%
2020/06/10	3	6.66	56	6.62	6.60	-53	22,375	-0.24%
2020/06/09	16	6.49	12	6.57	6.50	4	22,356	0.02%
2020/06/08	50	6.52	7	6.51	6.51	43	22,518	0.19%
2020/06/05	35	6.45	40	6.43	6.44	-5	22,099	-0.02%
2020/06/04	14	6.37	11	6.42	6.29	3	21,715	0.01%
2020/06/03	68	6.39	47.5	6.41	6.44	20.5	21,271	0.10%
2020/06/02	0	0.00	15	6.10	6.05	-15	19,999	-0.08%
2020/05/29	0	0.00	0.2	5.87	5.90	-0.2	20,127	0.00%
2020/05/27	6	5.98	0	0.00	5.98	6	20,655	0.03%
2020/05/26	20	6.00	22	5.95	5.95	-2	20,958	-0.01%
2020/05/25	0	0.00	2	5.87	5.87	-2	21,087	-0.01%
2020/05/21	5	6.03	6	6.06	6.01	-1	21,345	0.00%
2020/05/19	11	5.99	0	0.00	6.02	11	21,398	0.05%
2020/05/18	1.1	5.95	44	5.98	5.93	-43	21,415	-0.20%
2020/05/15	6	6.00	63	5.97	6.00	-57	21,490	-0.27%
2020/05/14	27	6.09	3	6.08	6.02	24	21,669	0.11%
2020/05/13	102	6.18	152	6.15	6.17	-50	21,788	-0.23%	大買/大賣/
2020/05/12	60	6.29	60	6.25	6.24	0	21,921	0.00%
2020/05/11	194	6.33	123	6.33	6.30	71	21,887	0.32%	大買/大賣/
2020/05/08	1	6.32	0	0.00	6.29	1	21,617	0.00%
2020/05/07	1	6.25	3.4	6.24	6.28	-2.4	21,867	-0.01%
2020/05/06	6	6.22	51	6.22	6.17	-45	21,963	-0.20%
2020/05/04	0.5	6.19	0	0.00	6.19	0.5	22,477	0.00%
2020/04/30	11	6.32	0.4	6.30	6.32	10.6	22,841	0.05%
2020/04/29	0	0.00	4	6.25	6.26	-4	23,607	-0.02%
2020/04/28	5.5	6.25	6	6.24	6.20	-0.5	24,198	0.00%
2020/04/27	65	6.25	82	6.27	6.24	-17	25,148	-0.07%
2020/04/24	0	0.00	2	6.07	6.06	-2	26,845	-0.01%
2020/04/23	0	0.00	5	6.14	6.09	-5	27,048	-0.02%
2020/04/21	16	6.10	0	0.00	6.02	16	27,247	0.06%
2020/04/20	2	6.13	81	6.14	6.13	-79	27,460	-0.29%
2020/04/17	14	6.50	216	6.56	6.20	-202	28,226	-0.72%	大賣/鉅額交易
2020/04/16	5	6.22	0	0.00	6.21	5	25,867	0.02%
2020/04/15	12	6.26	0	0.00	6.28	12	25,942	0.05%
2020/04/14	0	0.00	1	6.10	6.12	-1	26,088	0.00%
2020/04/13	1	5.98	15	5.99	5.98	-14	26,223	-0.05%
2020/04/10	10	5.85	16	5.91	5.92	-6	26,495	-0.02%
2020/04/09	0	0.00	6	5.85	5.81	-6	26,787	-0.02%
2020/04/08	2	5.73	1	5.78	5.80	1	26,770	0.00%
2020/04/07	6	5.71	5	5.74	5.67	1	26,755	0.00%
2020/04/06	16	5.69	52	5.82	5.64	-36	26,630	-0.14%
2020/04/01	8	5.58	0	0.00	5.68	8	26,499	0.03%
2020/03/30	0	0.00	60	5.17	5.23	-60	26,992	-0.22%
2020/03/27	1	5.41	0	0.00	5.31	1	27,042	0.00%
2020/03/26	0	0.00	5	5.22	5.26	-5	27,026	-0.02%
2020/03/25	0	0.00	6	5.19	5.25	-6	27,403	-0.02%
2020/03/24	1	5.04	0	0.00	4.94	1	28,221	0.00%
2020/03/20	5	5.02	0	0.00	5.10	5	29,560	0.02%
2020/03/19	3	4.78	10	4.73	4.66	-7	30,898	-0.02%
2020/03/18	12	5.38	2	5.39	5.17	10	31,962	0.03%
2020/03/17	0	0.00	7	5.41	5.29	-7	32,560	-0.02%
2020/03/16	2	5.71	2	5.56	5.49	0	33,784	0.00%
2020/03/13	2	5.52	2	5.52	5.86	0	36,065	0.00%
2020/03/12	87	6.11	2	6.11	6.06	85	37,130	0.23%
2020/03/11	48	6.67	1	6.89	6.68	47	36,712	0.13%
2020/03/09	0	0.00	50	6.77	6.75	-50	36,532	-0.14%
2020/03/06	30	6.95	30	6.98	6.98	0	36,555	0.00%
2020/03/03	31	6.86	1	7.01	6.94	30	37,815	0.08%
2020/03/02	50	6.78	15	6.76	6.72	35	38,050	0.09%
2020/02/27	0	0.00	5	6.63	6.59	-5	37,861	-0.01%
2020/02/26	173	6.91	0	0.00	6.88	173	37,698	0.46%	大買/鉅額交易
2020/02/24	4	7.10	0	0.00	7.02	4	37,438	0.01%
2020/02/21	2	7.10	0	0.00	7.10	2	37,189	0.01%
2020/02/20	2	7.18	0	0.00	7.15	2	37,152	0.01%
2020/02/19	44	7.21	0	0.00	7.20	44	37,098	0.12%
2020/02/17	16	7.04	0	0.00	7.05	16	37,072	0.04%
2020/02/14	204	7.21	0	0.00	7.20	204	36,933	0.55%	大買/鉅額交易
2020/02/13	19	7.41	9	7.31	7.31	10	36,743	0.03%
2020/02/12	15	7.47	0	0.00	7.48	15	36,705	0.04%
2020/02/11	2.6	7.47	10	7.56	7.48	-7.4	36,739	-0.02%
2020/02/10	14	7.55	0	0.00	7.50	14	36,769	0.04%
2020/02/07	26	7.57	0	0.00	7.51	26	36,677	0.07%
2020/02/06	0	0.00	20	7.64	7.69	-20	36,776	-0.05%
2020/02/05	10	7.58	5.1	7.67	7.59	4.9	37,075	0.01%
2020/02/04	19	7.62	10	7.72	7.64	9	36,723	0.02%
2020/02/03	57	7.60	20	7.68	7.62	37	36,309	0.10%
2020/01/31	2	7.42	87	7.45	7.50	-85	35,306	-0.24%
2020/01/30	73	7.61	2	7.57	7.55	71	34,571	0.21%
2020/01/20	32	8.46	59	8.49	8.38	-27	33,423	-0.08%
2020/01/17	0	0.00	6	8.16	8.18	-6	31,390	-0.02%
2020/01/16	2	8.11	4	8.11	8.11	-2	31,126	-0.01%
2020/01/15	3	8.09	0	0.00	8.11	3	31,064	0.01%
2020/01/14	5	8.11	6	8.16	8.12	-1	30,873	0.00%
2020/01/13	2	7.91	130	8.05	8.14	-128	30,454	-0.42%	大賣/鉅額交易
2020/01/10	101	7.90	8	7.85	7.85	93	29,976	0.31%	大買/
2020/01/09	90	7.82	0	0.00	7.77	90	29,873	0.30%
2020/01/08	51	7.84	22	7.84	7.81	29	29,742	0.10%
2020/01/07	2	7.91	0	0.00	7.84	2	29,419	0.01%
2020/01/06	16	7.90	18	7.93	7.80	-2	29,317	-0.01%
2020/01/03	18	7.96	6	8.02	8.01	12	29,171	0.04%
2020/01/02	0	0.00	329	8.08	8.09	-329	28,748	-1.14%	大賣/鉅額交易
2019/12/27	1	8.15	10.4	8.14	8.09	-9.4	28,294	-0.03%
2019/12/26	0	0.00	12	8.07	8.06	-12	28,025	-0.04%
2019/12/25	392	8.20	6	8.15	8.09	386	27,904	1.38%	大買/鉅額交易
2019/12/24	4	7.97	22	7.95	7.95	-18	27,107	-0.07%
2019/12/23	10	8.05	2	8.00	7.96	8	27,090	0.03%
2019/12/20	2	8.01	4.5	7.94	7.95	-2.5	27,025	-0.01%
2019/12/19	33	7.92	0	0.00	7.85	33	26,617	0.12%
2019/12/18	0	0.00	22.1	8.13	8.10	-22.1	25,626	-0.09%
2019/12/17	11	8.07	8	8.10	8.07	3	25,955	0.01%
2019/12/16	6	8.19	72.1	8.20	8.21	-66.1	25,081	-0.26%
2019/12/13	23	7.84	57.3	7.87	7.97	-34.3	23,446	-0.15%
2019/12/12	30	7.63	16	7.67	7.69	14	21,940	0.06%
2019/12/11	6	7.68	56	7.71	7.67	-50	21,286	-0.23%
2019/12/10	121	7.52	377	7.48	7.61	-256	19,895	-1.29%	大買/大賣/鉅額交易
2019/12/09	109	6.97	70	6.93	7.00	39	17,308	0.23%	大買/
2019/12/05	30	6.72	0	0.00	6.71	30	15,974	0.19%
2019/12/04	18	6.70	40	6.76	6.76	-22	16,171	-0.14%
2019/12/03	40	6.70	0	0.00	6.73	40	16,323	0.25%
2019/12/02	0	0.00	60	6.88	6.75	-60	16,617	-0.36%
2019/11/29	20	6.84	0	0.00	6.87	20	16,172	0.12%
2019/11/28	62	6.72	5	6.70	6.71	57	15,527	0.37%
2019/11/27	0	0.00	2	6.71	6.69	-2	15,853	-0.01%
2019/11/18	0	0.00	10	6.48	6.48	-10	17,621	-0.06%
2019/11/13	10	6.40	0	0.00	6.39	10	18,322	0.05%
2019/11/11	3	6.50	3	6.53	6.47	0	18,280	0.00%
2019/11/08	5	6.70	5	6.72	6.67	0	18,110	0.00%
2019/11/07	10	6.77	4	6.77	6.73	6	18,185	0.03%
2019/11/06	4	6.68	15	6.73	6.74	-11	18,870	-0.06%
2019/11/05	15	6.75	0	0.00	6.73	15	18,706	0.08%
2019/11/04	120	6.73	21	6.73	6.73	99	18,606	0.53%	大買/
2019/10/31	1	6.47	0	0.00	6.48	1	18,537	0.01%
2019/10/29	0	0.00	5	6.56	6.54	-5	18,676	-0.03%
2019/10/28	0	0.00	13	6.56	6.54	-13	18,937	-0.07%
2019/10/25	0	0.00	10.1	6.56	6.56	-10.1	19,303	-0.05%
2019/10/24	5	6.57	0	0.00	6.59	5	19,556	0.03%
2019/10/22	1	6.67	5	6.67	6.68	-4	19,620	-0.02%
2019/10/21	55	6.62	55	6.59	6.63	0	19,523	0.00%
2019/10/18	4	6.57	0	0.00	6.63	4	19,439	0.02%
2019/10/17	5	6.52	0	0.00	6.54	5	18,999	0.03%
2019/10/16	0	0.00	6	6.55	6.52	-6	19,131	-0.03%
2019/10/15	14	6.50	0	0.00	6.46	14	19,542	0.07%
2019/10/14	2	6.55	0	0.00	6.52	2	19,582	0.01%
2019/10/09	11	6.53	5	6.58	6.50	6	19,373	0.03%
2019/10/08	0	0.00	0.2	6.40	6.41	-0.2	19,070	0.00%
2019/10/07	0	0.00	3	6.45	6.46	-3	19,238	-0.02%
2019/10/04	1	6.43	0	0.00	6.48	1	19,232	0.01%
2019/10/03	1	6.42	0	0.00	6.42	1	19,183	0.01%
2019/09/27	5	6.50	0	0.00	6.40	5	19,316	0.03%
2019/09/26	28	6.70	0	0.00	6.65	28	19,035	0.15%
2019/09/25	7	6.68	2	6.70	6.69	5	19,030	0.03%
2019/09/24	30	6.83	28	6.81	6.81	2	18,963	0.01%
2019/09/23	1	6.87	5	6.87	6.87	-4	18,918	-0.02%
2019/09/20	69	6.96	17	7.06	6.93	52	18,837	0.28%
2019/09/19	0	0.00	5	6.73	6.76	-5	17,876	-0.03%
2019/09/16	0	0.00	3.2	6.90	6.90	-3.2	19,678	-0.02%
2019/09/12	0	0.00	101	6.85	6.87	-101	19,583	-0.52%	大賣/鉅額交易
2019/09/11	0	0.00	10	6.84	6.86	-10	19,568	-0.05%
2019/09/10	5	6.73	10	6.83	6.80	-5	19,464	-0.03%
2019/09/09	4	6.99	0	0.00	6.87	4	19,204	0.02%
2019/09/06	0	0.00	36	6.92	6.92	-36	19,110	-0.19%
2019/09/05	0	0.00	20	6.91	6.84	-20	18,892	-0.11%
2019/09/04	114	6.87	5	6.85	6.87	109	18,593	0.59%	大買/鉅額交易
2019/09/03	0	0.00	2	6.71	6.70	-2	18,201	-0.01%
2019/09/02	35	6.73	0.1	6.72	6.73	35	18,129	0.19%
2019/08/30	30	6.83	27	6.76	6.70	3	18,010	0.02%
2019/08/29	15	6.63	6	6.63	6.64	9	17,498	0.05%
2019/08/28	10	6.50	0	0.00	6.47	10	17,109	0.06%
2019/08/27	30	6.50	0	0.00	6.47	30	17,008	0.18%
2019/08/26	44	6.60	59	6.62	6.63	-15	16,624	-0.09%
2019/08/23	20	6.35	26	6.36	6.34	-6	15,532	-0.04%
2019/08/21	0	0.00	2	6.25	6.22	-2	15,165	-0.01%
2019/08/20	23	6.20	2	6.31	6.14	21	15,103	0.14%
2019/08/19	2	6.22	4	6.22	6.22	-2	15,039	-0.01%
2019/08/16	31	6.03	34	6.12	6.08	-3	14,795	-0.02%
2019/08/15	2	5.83	0	0.00	5.88	2	14,517	0.01%
2019/08/14	1	6.09	0.3	5.98	5.98	0.7	14,555	0.00%
2019/08/08	52	6.09	39	6.26	6.32	13	14,633	0.09%
2019/08/07	1	5.88	0	0.00	5.77	1	13,978	0.01%
2019/08/06	5	5.80	2	5.87	5.87	3	14,341	0.02%
2019/08/05	15	6.02	14	6.02	5.99	1	14,338	0.01%
2019/08/02	14	6.37	0	0.00	6.31	14	14,207	0.10%
2019/08/01	3	6.57	0	0.00	6.54	3	14,196	0.02%
2019/07/30	14	6.71	0	0.00	6.61	14	14,176	0.10%
2019/07/29	100	6.95	72	6.94	6.95	28	14,538	0.19%
2019/07/26	6	6.87	0	0.00	6.80	6	14,257	0.04%
2019/07/25	0	0.00	10	6.93	6.91	-10	14,062	-0.07%
2019/07/24	0	0.00	2	6.98	6.96	-2	14,087	-0.01%
2019/07/23	1	6.91	5	6.90	6.92	-4	14,179	-0.03%
2019/07/22	2	6.90	2	6.97	6.90	0	14,373	0.00%
2019/07/18	22	6.95	0	0.00	6.88	22	15,365	0.14%
2019/07/17	25	7.07	37	7.04	7.06	-12	15,473	-0.08%
2019/07/16	1	6.86	2	6.86	6.86	-1	15,240	-0.01%
2019/07/15	4	6.79	4	6.79	6.79	0	15,370	0.00%
2019/07/12	4	6.83	0	0.00	6.83	4	16,124	0.02%
2019/07/11	18	6.82	24	6.82	6.90	-6	16,874	-0.04%
2019/07/09	3	6.73	0	0.00	6.72	3	20,312	0.01%
2019/07/08	13	6.80	2	6.77	6.76	11	21,471	0.05%
2019/07/05	66	6.80	25	6.79	6.80	41	21,866	0.19%
2019/07/02	4	6.62	0	0.00	6.62	4	23,905	0.02%
2019/07/01	2	6.69	5	6.69	6.65	-3	24,321	-0.01%
2019/06/27	0	0.00	5	6.65	6.65	-5	24,175	-0.02%
2019/06/26	5	6.56	1	6.56	6.58	4	24,048	0.02%
2019/06/25	10	6.57	0	0.00	6.52	10	24,253	0.04%
2019/06/24	57	6.56	0	0.00	6.56	57	23,653	0.24%
2019/06/21	14	6.69	4.3	6.83	6.69	9.7	22,892	0.04%
2019/06/20	0	0.00	4	6.79	6.78	-4	22,248	-0.02%
2019/06/19	0	0.00	4	6.78	6.75	-4	22,239	-0.02%
2019/06/18	5	6.69	1	6.71	6.69	4	22,123	0.02%
2019/06/17	8	6.76	20	6.77	6.71	-12	22,057	-0.05%
2019/06/14	6	6.81	5.5	6.80	6.79	0.5	22,010	0.00%
2019/06/12	9	6.86	2	6.92	6.84	7	21,930	0.03%
2019/06/11	4	6.87	2	6.90	6.87	2	21,971	0.01%
2019/06/10	6	6.85	10	6.85	6.83	-4	21,886	-0.02%
2019/06/04	1	6.95	0	0.00	6.97	1	21,758	0.00%
2019/05/31	1.4	6.95	10	6.93	6.96	-8.6	21,860	-0.04%
2019/05/30	10	6.90	4.3	6.90	6.90	5.7	21,795	0.03%
2019/05/28	4	6.81	0	0.00	6.70	4	21,749	0.02%
2019/05/27	2	6.85	5	6.87	6.81	-3	21,716	-0.01%
2019/05/24	2	6.89	4	6.92	6.89	-2	21,798	-0.01%
2019/05/23	14	6.84	30	6.80	6.78	-16	21,665	-0.07%
2019/05/22	2	6.89	22	6.91	6.89	-20	21,596	-0.09%
2019/05/21	14	6.81	10.3	6.87	6.87	3.7	21,603	0.02%
2019/05/20	5	6.89	20	6.86	6.82	-15	21,421	-0.07%
2019/05/17	22	6.88	1	7.01	6.86	21	21,277	0.10%
2019/05/16	6	7.00	1	7.02	6.90	5	21,168	0.02%
2019/05/15	19	7.16	5	7.17	7.08	14	20,990	0.07%
2019/05/14	29	7.08	10	7.07	7.07	19	20,775	0.09%
2019/05/13	11	6.99	0	0.00	6.89	11	20,399	0.05%
2019/05/10	19	7.15	0	0.00	7.06	19	20,230	0.09%
2019/05/09	2	7.04	19	7.10	7.06	-17	20,315	-0.08%
2019/05/08	0	0.00	10	7.23	7.24	-10	20,130	-0.05%
2019/05/07	12	7.40	0	0.00	7.37	12	20,084	0.06%
2019/05/06	38	7.43	26	7.41	7.33	12	20,029	0.06%
2019/05/03	10	7.92	0	0.00	7.89	10	19,421	0.05%
2019/05/02	10	7.99	58	8.02	7.95	-48	19,321	-0.25%
2019/04/30	0	0.00	1	8.01	7.99	-1	19,213	-0.01%
2019/04/29	18	8.01	1	8.02	7.94	17	19,116	0.09%
2019/04/26	12	8.05	1	8.07	8.03	11	18,914	0.06%
2019/04/25	0	0.00	34	8.27	8.17	-34	18,673	-0.18%
2019/04/24	9	8.13	27	8.22	8.10	-18	18,141	-0.10%
2019/04/23	23	8.00	3	8.01	8.07	20	17,628	0.11%
2019/04/22	25	8.23	95	8.13	8.11	-70	17,296	-0.40%
2019/04/19	32	8.13	78	8.09	8.22	-46	16,989	-0.27%
2019/04/18	30	8.23	16	8.18	8.08	14	16,761	0.08%
2019/04/17	13	8.32	13	8.37	8.36	0	16,042	0.00%
2019/04/16	40	8.48	11	8.38	8.22	29	15,284	0.19%
2019/04/15	66	7.97	13	8.07	8.30	53	13,253	0.40%
2019/04/12	111	7.57	70	7.51	7.55	41	11,916	0.34%	大買/
2019/04/11	19	7.29	0	0.00	7.18	19	10,861	0.17%
2019/04/10	3	7.21	6	7.13	7.25	-3	10,400	-0.03%
2019/04/09	2	7.20	15	7.23	7.19	-13	9,776	-0.13%
2019/04/08	60	6.97	16	6.90	6.98	44	8,706	0.51%
2019/04/03	35	6.64	0.2	6.63	6.63	34.8	8,321	0.42%
2019/04/02	3	6.77	2.1	6.82	6.77	1	8,031	0.01%
2019/04/01	5	6.80	10	6.82	6.80	-5	8,208	-0.06%
2019/03/29	3	6.79	0	0.00	6.82	3	8,166	0.04%
2019/03/28	5	6.77	1	6.77	6.77	4	8,454	0.05%
2019/03/26	1	7.01	0	0.00	6.99	1	8,348	0.01%
2019/03/19	2	6.92	0	0.00	6.92	2	8,461	0.02%
2019/03/18	0	0.00	3	6.90	6.90	-3	8,487	-0.04%
2019/03/14	11	6.97	1	6.93	6.86	10	8,593	0.12%
2019/03/12	0	0.00	5	7.08	7.07	-5	8,664	-0.06%
2019/03/11	5.5	7.05	0	0.00	7.05	5.5	8,721	0.06%
2019/03/08	0	0.00	20	7.07	7.08	-20	8,881	-0.23%
2019/03/07	0	0.00	12	7.11	7.10	-12	9,001	-0.13%
2019/03/06	10.3	7.06	0	0.00	7.04	10.3	9,016	0.11%
2019/03/05	0	0.00	21	7.01	7.03	-21	9,080	-0.23%
2019/03/04	0	0.00	10	7.08	7.05	-10	9,150	-0.11%
2019/02/27	0	0.00	5	6.98	7.09	-5	9,228	-0.05%
2019/02/26	0	0.00	5	7.10	7.01	-5	9,258	-0.05%
2019/02/25	0	0.00	10	7.00	7.08	-10	9,346	-0.11%
2019/02/22	6	6.97	14	6.96	6.95	-8	9,324	-0.09%
2019/02/21	11	6.96	0	0.00	6.94	11	9,283	0.12%
2019/02/18	0	0.00	200	6.77	6.76	-200	9,273	-2.16%	大賣/鉅額交易
2019/02/15	10	6.73	10	6.76	6.71	0	9,337	0.00%
2019/02/14	2	6.81	0	0.00	6.80	2	9,319	0.02%
2019/02/13	21	6.79	0	0.00	6.81	21	9,327	0.23%
2019/02/11	1	6.91	4	6.86	6.81	-3	9,395	-0.03%
2019/01/30	4	6.88	2	6.98	6.85	2	9,401	0.02%
2019/01/29	2	7.04	0	0.00	7.10	2	9,179	0.02%
2019/01/24	2	7.13	100	7.21	7.06	-98	9,162	-1.07%
2019/01/18	5	7.02	0	0.00	7.04	5	9,415	0.05%
2019/01/17	0	0.00	4	7.00	7.00	-4	9,624	-0.04%
2019/01/14	1	6.79	0	0.00	6.79	1	10,099	0.01%
2019/01/11	0	0.00	1	6.89	6.89	-1	10,232	-0.01%
2019/01/10	0	0.00	5	6.88	6.92	-5	10,222	-0.05%
2019/01/07	8	7.21	8	7.17	7.09	0	10,323	0.00%
2018/12/28	1	6.92	0	0.00	7.04	1	10,969	0.01%
2018/12/27	5	6.88	0	0.00	6.89	5	11,033	0.05%
2018/12/20	0.1	6.87	0	0.00	6.87	0.1	11,011	0.00%
2018/12/18	100.1	7.06	0	0.00	7.06	100.1	10,883	0.92%
2018/12/12	1	7.14	38	7.14	7.17	-37	10,988	-0.34%
2018/12/06	2	7.26	0	0.00	7.23	2	10,995	0.02%
2018/12/05	3	7.46	0	0.00	7.43	3	11,440	0.03%
2018/12/04	200	7.55	5	7.57	7.55	195	11,794	1.65%	大買/鉅額交易
2018/12/03	2	7.61	0	0.00	7.60	2	11,877	0.02%
2018/11/30	1	7.45	1	7.41	7.46	0	11,793	0.00%
2018/11/29	0	0.00	5	7.43	7.39	-5	11,667	-0.04%
2018/11/28	3	7.41	0	0.00	7.40	3	11,550	0.03%
2018/11/26	0	0.00	10	7.38	7.40	-10	11,374	-0.09%
2018/11/23	0	0.00	1	7.35	7.34	-1	11,474	-0.01%
2018/11/16	0	0.00	40	7.14	7.15	-40	11,202	-0.36%
2018/11/15	0	0.00	1	7.09	7.10	-1	11,186	-0.01%
2018/11/14	1	7.09	0	0.00	7.10	1	11,202	0.01%
2018/11/08	0	0.00	2	7.33	7.13	-2	11,687	-0.02%
2018/11/06	0	0.00	2	6.99	6.95	-2	11,855	-0.02%
2018/11/05	5	6.93	0	0.00	6.94	5	11,993	0.04%
2018/11/02	0	0.00	3	7.03	6.99	-3	12,339	-0.02%
2018/10/31	0	0.00	25	6.79	6.80	-25	12,840	-0.19%
2018/10/25	28	6.69	0	0.00	6.60	28	13,221	0.21%
2018/10/24	4	7.09	4	7.00	6.95	0	13,173	0.00%
2018/10/23	2	6.95	3	7.06	7.08	-1	13,239	-0.01%
2018/10/22	4	7.03	0	0.00	6.95	4	13,146	0.03%
2018/10/19	0	0.00	5	6.97	7.04	-5	13,138	-0.04%
2018/10/17	0	0.00	6	7.13	7.10	-6	13,119	-0.05%
2018/10/16	10	7.06	6	7.14	7.05	4	13,141	0.03%
2018/10/15	5	6.93	7	7.01	7.00	-2	13,152	-0.02%
2018/10/12	2	7.00	0	0.00	7.00	2	13,076	0.02%
2018/10/11	5	6.75	0	0.00	6.61	5	12,800	0.04%
2018/10/05	0	0.00	1	7.21	7.15	-1	12,104	-0.01%
2018/10/04	0	0.00	8.4	7.16	7.23	-8.4	11,939	-0.07%
2018/10/03	15	7.11	5	7.12	7.13	10	11,871	0.08%
2018/10/01	10	7.45	0	0.00	7.45	10	12,016	0.08%
2018/09/28	2	7.50	0	0.00	7.53	2	12,064	0.02%
2018/09/27	0	0.00	0	7.50	7.52	0	12,216	0.00%
2018/09/26	5	7.52	0	0.00	7.53	5	12,454	0.04%
2018/09/25	0	0.00	1	7.51	7.51	-1	12,652	-0.01%
2018/09/21	5	7.42	0	0.00	7.45	5	12,756	0.04%
2018/09/19	10	7.59	0	0.00	7.55	10	12,888	0.08%
2018/09/18	0	0.00	3	7.60	7.55	-3	12,984	-0.02%
2018/09/17	2	7.77	0	0.00	7.77	2	12,986	0.02%
2018/09/12	0	0.00	5	7.69	7.83	-5	13,476	-0.04%
2018/09/11	0	0.00	91	7.70	7.89	-91	13,576	-0.67%
2018/09/10	29	7.40	8	7.47	7.28	21	13,606	0.15%
2018/09/07	27	8.03	0	0.00	7.93	27	14,714	0.18%
2018/09/06	20	8.12	0	0.00	8.11	20	14,729	0.14%
2018/09/05	1	8.23	0	0.00	8.20	1	14,781	0.01%
2018/09/03	0	0.00	18	8.18	8.18	-18	15,074	-0.12%
2018/08/30	13	8.24	6.2	8.24	8.22	6.8	16,127	0.04%
2018/08/29	3	8.20	1	8.21	8.19	2	16,757	0.01%
2018/08/28	8	8.21	0	0.00	8.22	8	17,185	0.05%
2018/08/27	0	0.00	10	8.18	8.20	-10	17,409	-0.06%
2018/08/24	0	0.00	3	8.16	8.15	-3	17,525	-0.02%
2018/08/23	1	8.20	0	0.00	8.20	1	17,666	0.01%
2018/08/21	5	8.12	0	0.00	8.17	5	18,129	0.03%
2018/08/20	5	8.22	0	0.00	8.16	5	18,585	0.03%
2018/08/17	1	8.25	0	0.00	8.20	1	18,653	0.01%
2018/08/16	25	8.12	0	0.00	8.13	25	18,692	0.13%
2018/08/15	0	0.00	2	8.26	8.25	-2	19,092	-0.01%
2018/08/14	10	8.46	0	0.00	8.53	10	18,960	0.05%
2018/08/13	7	8.56	0	0.00	8.45	7	19,240	0.04%
2018/08/10	19	8.79	1	8.75	8.73	18	19,143	0.09%
2018/08/09	22	8.98	10	9.04	8.91	12	19,047	0.06%
2018/08/08	4.7	9.29	0	0.00	9.20	4.7	18,889	0.02%
2018/08/07	23	9.20	15.1	9.21	9.24	7.9	18,865	0.04%
2018/08/06	2	9.09	20	9.05	9.03	-18	18,707	-0.10%
2018/08/02	2	8.81	0	0.00	8.76	2	18,728	0.01%
2018/08/01	6	8.99	1	8.99	8.95	5	19,057	0.03%
2018/07/30	19	8.83	6	8.91	8.80	13	19,531	0.07%
2018/07/27	0	0.00	3	8.69	8.68	-3	19,377	-0.02%
2018/07/26	0	0.00	2	8.64	8.64	-2	19,405	-0.01%
2018/07/25	0	0.00	4	8.66	8.67	-4	19,426	-0.02%
2018/07/24	0	0.00	1	8.68	8.62	-1	19,513	-0.01%
2018/07/20	0	0.00	4	8.60	8.64	-4	19,833	-0.02%
2018/07/19	0	0.00	12	8.66	8.58	-12	20,017	-0.06%
2018/07/18	2	8.68	0	0.00	8.65	2	20,852	0.01%
2018/07/13	0	0.00	36	8.71	8.70	-36	21,640	-0.17%
2018/07/10	2	8.76	1	8.74	8.72	1	22,788	0.00%
2018/07/09	48	8.88	6	8.90	8.90	42	22,913	0.18%
2018/07/06	0	0.00	52	8.38	8.45	-52	22,667	-0.23%
2018/07/04	0	0.00	2.1	8.98	8.95	-2.1	23,252	-0.01%
2018/07/03	6	9.03	5	9.11	8.95	1	23,874	0.00%
2018/06/29	10	9.10	0	0.00	9.11	10	23,806	0.04%
2018/06/28	0	0.00	4	9.05	9.00	-4	23,748	-0.02%
2018/06/27	0	0.00	5	9.21	9.15	-5	23,673	-0.02%
2018/06/26	10	9.24	1	9.26	9.22	9	23,587	0.04%
2018/06/22	2	9.58	44	9.46	9.33	-42	23,784	-0.18%
2018/06/21	0	0.00	3	9.73	9.69	-3	23,659	-0.01%
2018/06/20	4	9.80	20.6	9.77	9.75	-16.6	23,820	-0.07%
2018/06/19	46	9.88	2	9.83	9.81	44	23,979	0.18%
2018/06/15	1	9.93	21	9.98	9.80	-20	23,618	-0.08%
2018/06/14	0	0.00	5	9.70	9.67	-5	22,852	-0.02%
2018/06/12	1	9.73	5	9.73	9.73	-4	24,042	-0.02%
2018/06/11	0.5	9.70	1	9.73	9.72	-0.5	25,466	0.00%
2018/06/08	13	9.73	12	9.81	9.65	1	25,771	0.00%
2018/06/07	31	9.77	38	9.82	9.63	-7	25,368	-0.03%
2018/06/06	2	9.93	15	9.86	9.80	-13	24,828	-0.05%
2018/06/05	49	9.68	41	9.59	9.73	8	24,236	0.03%
2018/06/04	32	9.49	23	9.50	9.50	9	24,143	0.04%
2018/05/31	0	0.00	7	9.34	9.33	-7	23,889	-0.03%
2018/05/30	4	9.23	4	9.23	9.23	0	23,776	0.00%
2018/05/29	11	9.40	14	9.39	9.41	-3	23,576	-0.01%
2018/05/28	19	9.28	10	9.32	9.31	9	23,418	0.04%
2018/05/25	0	0.00	2	9.03	9.04	-2	22,963	-0.01%
2018/05/24	4	8.96	0	0.00	8.92	4	22,904	0.02%
2018/05/23	12	9.18	1	9.20	8.96	11	23,005	0.05%
2018/05/22	2	8.80	0	0.00	8.80	2	22,527	0.01%
2018/05/21	7	8.79	9	8.75	8.77	-2	22,669	-0.01%
2018/05/17	4	8.71	3	8.64	8.64	1	22,655	0.00%
2018/05/16	1	8.67	0	0.00	8.64	1	22,841	0.00%
2018/05/11	2	8.74	0	0.00	8.76	2	24,032	0.01%
2018/05/10	6	8.59	0	0.00	8.51	6	24,054	0.02%
2018/05/09	2	8.66	0	0.00	8.64	2	24,470	0.01%
2018/05/08	5	8.71	25	8.61	8.75	-20	24,343	-0.08%
2018/05/04	3	8.10	3	8.22	8.19	0	25,256	0.00%
2018/05/02	1	8.25	0	0.00	8.23	1	25,765	0.00%
2018/04/30	10	8.17	17	8.18	8.20	-7	26,080	-0.03%
2018/04/26	38.2	8.03	23	8.15	8.00	15.2	26,628	0.06%
2018/04/25	13	8.12	60	8.09	8.20	-47	26,705	-0.18%
2018/04/24	6	8.03	0	0.00	8.06	6	27,133	0.02%
2018/04/23	14	8.63	5	8.51	8.50	9	27,430	0.03%
2018/04/20	2	8.87	0	0.00	8.89	2	28,931	0.01%
2018/04/19	0	0.00	14	8.96	9.04	-14	28,878	-0.05%
2018/04/18	4	8.86	0	0.00	8.84	4	28,886	0.01%
2018/04/17	2	8.78	10	8.77	8.80	-8	28,693	-0.03%
2018/04/16	70	8.84	0.4	8.76	8.75	69.6	28,441	0.24%
2018/04/13	25.3	9.16	5.5	9.10	9.05	19.8	28,272	0.07%
2018/04/12	30	9.25	0	0.00	9.20	30	28,053	0.11%
2018/04/11	3	9.25	0	0.00	9.35	3	27,954	0.01%
2018/04/10	19.5	9.20	50	9.18	9.22	-30.5	28,046	-0.11%
2018/04/09	131	9.50	1	9.46	9.46	130	27,708	0.47%	大買/鉅額交易
2018/04/03	13	9.97	0	0.00	9.92	13	26,999	0.05%
2018/04/02	6	10.05	0	0.00	10.05	6	26,887	0.02%
2018/03/31	2	10.00	1	10.05	10.00	1	26,994	0.00%
2018/03/30	1	10.10	32	10.10	10.15	-31	27,140	-0.11%
2018/03/29	16	10.09	0.5	10.00	10.05	15.5	27,228	0.06%
2018/03/28	12	10.05	1	10.05	10.05	11	27,285	0.04%
2018/03/27	63	10.33	50	10.25	10.20	13	27,469	0.05%
2018/03/26	5	10.15	150	10.10	10.15	-145	27,358	-0.53%	大賣/鉅額交易
2018/03/23	27	10.05	0	0.00	10.10	27	27,298	0.10%
2018/03/22	20	10.45	52	10.46	10.30	-32	27,279	-0.12%
2018/03/21	3	10.40	11	10.45	10.30	-8	27,103	-0.03%
2018/03/20	81	10.45	239	10.43	10.35	-158	27,130	-0.58%	大賣/鉅額交易
2018/03/19	260	10.34	25	10.32	10.35	235	26,791	0.88%	大買/鉅額交易
2018/03/16	25	10.56	20	10.51	10.60	5	26,265	0.02%
2018/03/15	26	10.34	63	10.32	10.60	-37	25,961	-0.14%
2018/03/14	1	10.05	22	10.09	10.15	-21	24,901	-0.08%
2018/03/13	0	0.00	0.1	9.87	9.90	-0.1	26,175	0.00%
2018/03/12	16	9.90	6	9.87	9.88	10	26,392	0.04%
2018/03/09	21	9.90	1	9.92	9.91	20	26,654	0.08%
2018/03/08	1	10.05	4	9.99	10.05	-3	26,697	-0.01%
2018/03/07	29	9.92	0	0.00	9.87	29	26,649	0.11%
2018/03/06	0	0.00	6	9.99	9.88	-6	27,383	-0.02%
2018/03/05	25	9.97	3	9.95	9.92	22	28,947	0.08%
2018/03/02	1	9.94	30	9.94	9.94	-29	29,154	-0.10%
2018/03/01	65	9.98	0	0.00	10.00	65	29,672	0.22%
2018/02/27	0	0.00	3	9.99	10.05	-3	29,812	-0.01%
2018/02/26	0	0.00	0.6	9.98	9.98	-0.6	30,146	0.00%
2018/02/23	10	10.10	22	10.10	10.00	-12	30,385	-0.04%
2018/02/22	42	10.00	0	0.00	10.05	42	30,855	0.14%
2018/02/21	7	10.11	2	10.15	10.10	5	31,707	0.02%
2018/02/12	10	10.05	14	10.09	10.05	-4	32,517	-0.01%
2018/02/08	21	9.94	19	9.97	9.95	2	34,785	0.01%
2018/02/07	58	9.98	0	0.00	9.87	58	34,968	0.17%
2018/02/06	55	9.95	4	10.04	9.62	51	35,483	0.14%
2018/02/05	4	10.30	0	0.00	10.40	4	35,317	0.01%
2018/02/02	0	0.00	6	10.61	10.65	-6	35,985	-0.02%
2018/02/01	4	10.70	0	0.00	10.70	4	37,578	0.01%
2018/01/31	20	10.60	0	0.00	10.65	20	38,486	0.05%
2018/01/30	13	10.87	115	10.91	10.70	-102	39,457	-0.26%	大賣/鉅額交易
2018/01/29	0	0.00	20	10.61	10.80	-20	39,080	-0.05%
2018/01/26	29	10.58	0	0.00	10.55	29	39,962	0.07%
2018/01/25	63	10.57	21	10.79	10.55	42	41,841	0.10%
2018/01/24	1	10.65	58	10.60	10.65	-57	41,877	-0.14%
2018/01/23	0	0.00	10	10.55	10.45	-10	41,915	-0.02%
2018/01/22	58	10.75	2	10.68	10.65	56	41,961	0.13%
2018/01/19	1	10.55	1	10.60	10.50	0	42,084	0.00%
2018/01/18	110	10.55	8.6	10.63	10.40	101.4	42,059	0.24%	大買/鉅額交易
2018/01/17	9	10.83	17.1	10.77	10.70	-8.1	41,748	-0.02%
2018/01/16	21	10.52	147.1	10.57	10.90	-126.1	40,989	-0.31%	大賣/鉅額交易
2018/01/15	26	10.14	5	10.15	10.20	21	39,721	0.05%
2018/01/12	0	0.00	2	10.05	10.10	-2	39,993	0.00%
2018/01/11	2.1	9.96	307	9.96	9.96	-304.9	40,371	-0.76%	大賣/鉅額交易
2018/01/10	55	9.98	10	10.00	9.97	45	41,120	0.11%
2018/01/09	66	9.96	31	9.96	10.10	35	41,218	0.08%
2018/01/08	11	10.10	6	10.20	10.10	5	41,096	0.01%
2018/01/05	51	10.21	2	10.20	10.20	49	41,723	0.12%
2018/01/04	32	10.25	28	10.26	10.25	4	42,327	0.01%
2018/01/03	1	10.05	1	10.05	10.05	0	43,108	0.00%
2018/01/02	1	10.00	0	0.00	10.05	1	43,334	0.00%