彩晶 (6116)-永豐金-新莊券商分點個股進出

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
10.20
漲跌
▲0.10
漲幅
+0.99%
成交量
8,194張
產業
上市光電類股▲1.90%
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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/16	0	0.00	9	10.25	10.20	-9	7,478	-0.12%
2024/05/15	0	0.00	5	10.10	10.10	-5	7,504	-0.07%
2024/05/14	0	0.00	2	10.00	10.05	-2	7,484	-0.03%
2024/05/13	0	0.00	8	10.05	10.05	-8	7,512	-0.11%
2024/05/10	10	9.98	0	0.00	10.05	10	7,524	0.13%
2024/05/09	0	0.00	1	10.00	10.00	-1	7,606	-0.01%
2024/05/07	1	10.05	0	0.00	10.05	1	7,716	0.01%
2024/05/06	0	0.00	1	10.10	10.15	-1	7,805	-0.01%
2024/04/25	5	10.10	1	10.10	10.10	4	9,480	0.04%
2024/04/24	5	10.10	0	0.00	10.10	5	9,731	0.05%
2024/04/23	100	10.20	1	9.99	10.20	99	9,846	1.01%
2024/04/22	2	9.95	0	0.00	9.84	2	9,944	0.02%
2024/04/19	11	10.00	1.1	10.00	10.00	9.9	9,915	0.10%
2024/04/18	4	10.18	12	10.16	10.20	-8	9,852	-0.08%
2024/04/17	0	0.00	40	10.15	10.15	-40	9,971	-0.40%
2024/04/16	10	10.14	1	10.05	10.05	9	10,013	0.09%
2024/04/15	0	0.00	6	10.44	10.35	-6	10,087	-0.06%
2024/04/12	7	10.44	0	0.00	10.45	7	10,664	0.07%
2024/04/11	1	10.45	0	0.00	10.45	1	10,867	0.01%
2024/04/10	1	10.80	1	10.80	10.70	0	10,829	0.00%
2024/04/09	2	10.70	0	0.00	10.80	2	10,823	0.02%
2024/04/03	1	10.50	0	0.00	10.45	1	10,823	0.01%
2024/04/02	3	10.63	0	0.00	10.60	3	10,834	0.03%
2024/04/01	2	10.60	0	0.00	10.70	2	10,956	0.02%
2024/03/29	0	0.00	1	10.70	10.60	-1	11,246	-0.01%
2024/03/26	2	10.80	0	0.00	10.70	2	11,449	0.02%
2024/03/22	4	10.91	2	10.75	10.85	2	11,506	0.02%
2024/03/21	1	10.60	1	10.65	10.65	0	11,401	0.00%
2024/03/20	2	10.38	5	10.40	10.35	-3	11,378	-0.03%
2024/03/19	1	10.50	1	10.50	10.45	0	11,309	0.00%
2024/03/18	2	10.35	1	10.35	10.40	1	11,260	0.01%
2024/03/15	0	0.00	1	10.70	10.70	-1	11,180	-0.01%
2024/03/14	2	10.75	0	0.00	10.85	2	11,085	0.02%
2024/03/13	7.6	10.89	0	0.00	10.80	7.6	11,051	0.07%
2024/03/12	210	11.10	0	0.00	11.10	210	11,019	1.91%	大買/鉅額交易
2024/03/11	0	0.00	5	10.75	10.90	-5	10,992	-0.05%
2024/03/08	2	10.73	3	10.77	10.70	-1	10,945	-0.01%
2024/03/07	12	10.95	0	0.00	10.90	12	10,910	0.11%
2024/03/06	4.5	11.05	0	0.00	11.05	4.5	10,797	0.04%
2024/03/05	10	11.10	5	11.05	11.10	5	10,729	0.05%
2024/03/04	9	11.23	11.4	11.20	11.20	-2.4	10,594	-0.02%
2024/03/01	25	11.25	30	11.28	11.20	-5	10,551	-0.05%
2024/02/29	8.1	11.29	1	11.35	11.35	7.1	10,471	0.07%
2024/02/26	1	11.65	0	0.00	11.65	1	10,260	0.01%
2024/02/22	0	0.00	3	11.75	11.70	-3	10,192	-0.03%
2024/02/21	27	11.93	0	0.00	11.70	27	10,271	0.26%
2024/02/20	102	11.90	0	0.00	11.90	102	10,226	1.00%	大買/鉅額交易
2024/02/19	0	12.05	3	12.07	12.05	-3	10,216	-0.03%
2024/02/16	303	11.85	1	11.85	11.85	302	10,159	2.97%	大買/鉅額交易
2024/02/15	1	11.45	0	0.00	11.45	1	10,110	0.01%
2024/02/05	1.5	11.47	0	0.00	11.50	1.5	10,093	0.01%
2024/02/01	2	11.55	0	0.00	11.55	2	10,070	0.02%
2024/01/31	1	11.85	0	0.00	11.80	1	9,864	0.01%
2024/01/30	0	0.00	10	11.95	11.85	-10	9,798	-0.10%
2024/01/29	0	0.00	0.1	12.15	12.00	-0.1	9,706	0.00%
2024/01/26	0	0.00	7	12.29	12.20	-7	9,611	-0.07%
2024/01/25	2	12.20	0	0.00	12.20	2	9,523	0.02%
2024/01/24	13	12.34	0	0.00	12.30	13	9,364	0.14%
2024/01/23	10	12.30	64	12.17	12.25	-54	8,946	-0.60%
2024/01/19	10	11.55	1	11.50	11.55	9	7,796	0.12%
2024/01/18	25	11.49	12	11.51	11.45	13	7,637	0.17%
2024/01/17	2	11.33	0	0.00	11.20	2	7,402	0.03%
2024/01/16	2	11.55	0	0.00	11.55	2	7,220	0.03%
2024/01/12	6.5	11.59	0	0.00	11.55	6.5	6,938	0.09%
2024/01/10	0	0.00	300.1	11.75	11.75	-300.1	6,830	-4.39%	大賣/鉅額交易
2024/01/09	3	12.07	0	0.00	11.95	3	6,738	0.04%
2024/01/08	42	12.13	61.4	12.26	12.30	-19.4	6,523	-0.30%
2024/01/05	8	11.90	10	11.90	11.85	-2	5,901	-0.03%
2024/01/04	5	11.45	10	11.55	11.45	-5	5,700	-0.09%
2024/01/03	5	11.55	0	0.00	11.50	5	5,694	0.09%
2024/01/02	1	11.85	10	12.00	11.80	-9	5,632	-0.16%
2023/12/29	1	11.85	0	0.00	11.85	1	5,547	0.02%
2023/12/27	2	11.75	2	11.80	11.80	0	5,596	0.00%
2023/12/26	0	0.00	34	11.71	11.70	-34	5,475	-0.62%
2023/12/25	0	0.00	1	11.35	11.40	-1	5,176	-0.02%
2023/12/22	2	11.30	7	11.44	11.30	-5	5,127	-0.10%
2023/12/20	7	11.13	2	11.08	11.15	5	4,944	0.10%
2023/12/19	11.1	11.00	10	10.95	10.95	1.1	4,894	0.02%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/15	0	0.00	11	11.25	11.25	-11	4,873	-0.23%
2023/12/14	2	11.15	0.1	11.20	11.15	1.9	4,846	0.04%
2023/12/12	12	11.24	3.9	11.12	11.10	8.1	4,833	0.17%
2023/12/11	1.8	11.27	0	0.00	11.30	1.8	4,769	0.04%
2023/12/08	1	11.30	0	0.00	11.30	1	4,771	0.02%
2023/12/07	4	11.30	1	11.40	11.30	3	4,869	0.06%
2023/12/06	7	11.36	1.8	11.45	11.40	5.2	4,921	0.11%
2023/12/05	7.7	11.50	0.8	11.50	11.55	7	4,935	0.14%
2023/12/04	0.8	11.64	6	11.75	11.65	-5.2	4,964	-0.10%
2023/12/01	25.1	11.45	25	11.35	11.35	0.1	4,924	0.00%
2023/11/27	9	11.45	1.1	11.35	11.30	7.9	5,073	0.16%
2023/11/24	0.9	11.55	6	11.75	11.55	-5.2	5,078	-0.10%
2023/11/22	0.1	11.60	0	0.00	11.55	0.1	5,151	0.00%
2023/11/21	0	0.00	10	11.60	11.60	-10	5,183	-0.19%
2023/11/20	0	0.00	14.1	11.61	11.65	-14.1	5,219	-0.27%
2023/11/17	0	11.35	0	0.00	11.40	0	5,172	0.00%
2023/11/16	200.4	11.40	11	11.40	11.40	189.4	5,385	3.52%	大買/鉅額交易
2023/11/15	404	11.30	18	11.17	11.35	386	5,442	7.09%	大買/鉅額交易
2023/11/14	20.1	10.84	1	11.00	10.85	19.1	5,382	0.35%
2023/11/13	8	10.95	0.3	11.00	10.95	7.7	5,423	0.14%
2023/11/10	0	0.00	1	11.05	11.00	-1	5,525	-0.02%
2023/11/09	10	11.08	1	11.05	11.05	9	5,644	0.16%
2023/11/07	0	0.00	0.1	11.35	11.30	-0.1	5,956	0.00%
2023/11/06	0	0.00	3.9	11.40	11.45	-3.9	6,241	-0.06%
2023/11/03	2.1	11.32	10	11.45	11.30	-7.9	6,375	-0.12%
2023/11/02	3	11.30	0	0.00	11.25	3	6,505	0.05%
2023/11/01	3	11.10	1	11.20	11.05	2	6,615	0.03%
2023/10/31	2	11.28	2	11.33	11.05	0	6,884	0.00%
2023/10/30	4	11.16	4	11.20	11.20	0	7,223	0.00%
2023/10/26	14	11.25	1	11.20	11.20	13	8,118	0.16%
2023/10/25	2	11.50	10	11.50	11.45	-8	8,468	-0.09%
2023/10/24	0	0.00	4	11.20	11.25	-4	9,474	-0.04%
2023/10/23	30	11.20	32	11.15	11.20	-2	9,780	-0.02%
2023/10/20	0	0.00	3	11.30	11.30	-3	9,992	-0.03%
2023/10/19	5	11.14	0	0.00	11.25	5	10,138	0.05%
2023/10/17	5	11.50	0	0.00	11.45	5	10,713	0.05%
2023/10/13	0	0.00	1	11.65	11.70	-1	11,347	-0.01%
2023/10/06	0.1	11.50	0	0.00	11.50	0.1	12,974	0.00%
2023/10/04	2	11.38	0.7	11.38	11.35	1.4	13,284	0.01%
2023/10/03	0	0.00	0.4	11.65	11.60	-0.4	13,311	0.00%
2023/10/02	3	11.53	1	11.60	11.60	2	13,415	0.01%
2023/09/28	4	11.56	12	11.60	11.60	-8	13,827	-0.06%
2023/09/27	19	11.61	10	11.60	11.60	9	13,910	0.06%
2023/09/26	5	11.70	0.6	11.84	11.70	4.4	14,029	0.03%
2023/09/25	0	0.00	7.3	11.99	12.00	-7.3	14,072	-0.05%
2023/09/22	14	11.78	9.2	11.88	11.90	4.8	14,229	0.03%
2023/09/21	9	11.86	1.6	11.85	11.80	7.4	14,707	0.05%
2023/09/19	1.1	12.00	0.3	12.00	11.95	0.8	15,364	0.00%
2023/09/18	1	12.05	0.5	12.10	12.05	0.5	15,749	0.00%
2023/09/15	0	12.05	5.6	12.05	12.10	-5.6	16,469	-0.03%
2023/09/14	16	12.02	7	12.10	12.10	9	16,916	0.05%
2023/09/13	1	11.90	0.9	11.95	11.95	0.1	18,521	0.00%
2023/09/12	1	11.90	2	11.87	11.90	-1	18,972	-0.01%
2023/09/11	3	11.98	0	0.00	11.95	3	18,975	0.02%
2023/09/08	2	12.00	0	0.00	12.00	2	19,012	0.01%
2023/09/07	2	12.05	0	0.00	12.00	2	19,246	0.01%
2023/09/06	0	0.00	0.6	12.30	12.20	-0.6	19,345	0.00%
2023/09/05	0	0.00	0.4	12.25	12.45	-0.4	19,376	0.00%
2023/09/04	1	12.15	1	12.23	12.25	0	19,637	0.00%
2023/09/01	1	12.25	0	0.00	12.30	1	19,855	0.01%
2023/08/31	0	0.00	1	12.20	12.25	-1	20,771	0.00%
2023/08/30	0	0.00	0.4	12.20	12.15	-0.4	21,958	0.00%
2023/08/29	3	12.15	5.6	12.19	12.20	-2.6	22,038	-0.01%
2023/08/28	11	12.28	5	12.20	12.10	6	22,028	0.03%
2023/08/25	1	12.20	0	0.00	12.20	1	21,927	0.00%
2023/08/24	2	12.25	1.7	12.25	12.25	0.3	21,925	0.00%
2023/08/23	0	0.00	0.3	12.20	12.15	-0.3	21,968	0.00%
2023/08/22	10	12.35	8	12.34	12.15	2	21,975	0.01%
2023/08/21	15	12.13	2	12.20	12.20	13	21,765	0.06%
2023/08/18	1	12.15	1	12.10	12.10	0	21,676	0.00%
2023/08/17	10	11.90	10	12.13	12.10	0	21,588	0.00%
2023/08/16	13	12.10	12	12.10	12.10	1	21,534	0.00%
2023/08/15	1	12.50	0	0.00	12.45	1	21,389	0.00%
2023/08/14	9.6	12.46	5	12.42	12.40	4.6	21,301	0.02%
2023/08/11	66.5	12.96	13	12.80	12.80	53.5	21,179	0.25%
2023/08/10	5	13.26	0	0.00	13.10	5	20,977	0.02%
2023/08/09	2	13.60	0	0.00	13.60	2	20,687	0.01%
2023/08/08	1	13.90	0	0.00	13.75	1	20,557	0.00%
2023/08/07	0	0.00	7	13.75	13.75	-7	20,470	-0.03%
2023/08/04	1	13.95	1	13.85	13.95	0	20,336	0.00%
2023/08/02	4.1	13.88	73	13.78	13.75	-68.9	20,127	-0.34%
2023/08/01	29	14.13	44	14.08	14.10	-15	19,781	-0.08%
2023/07/31	4	13.99	6	14.13	13.90	-2	19,421	-0.01%
2023/07/28	10	13.85	4	13.90	13.90	6	18,955	0.03%
2023/07/27	41	14.15	25.5	13.90	13.90	15.5	18,626	0.08%
2023/07/26	10	13.55	7.1	13.54	13.50	2.9	17,608	0.02%
2023/07/25	1	13.35	0	0.00	13.40	1	17,412	0.01%
2023/07/24	8.1	13.44	0.1	13.40	13.35	8	17,258	0.05%
2023/07/21	25	13.62	10	13.35	13.60	15	17,146	0.09%
2023/07/20	15.1	13.64	0	0.00	13.65	15.1	16,793	0.09%
2023/07/19	3.2	13.69	0	0.00	13.55	3.2	16,669	0.02%
2023/07/18	30.1	14.00	46	13.97	13.95	-15.9	16,591	-0.10%
2023/07/17	10.1	14.32	107	14.20	14.20	-96.9	16,395	-0.59%	大賣/
2023/07/14	3	13.70	0	0.00	13.65	3	15,825	0.02%
2023/07/13	10	13.83	5	13.60	13.75	5	15,788	0.03%
2023/07/12	0	0.00	18	13.40	13.25	-18	15,243	-0.12%
2023/07/11	5	13.40	5	13.55	13.45	0	15,327	0.00%
2023/07/07	1.5	13.15	0	0.00	13.05	1.5	15,357	0.01%
2023/07/06	1	13.70	0	0.00	13.40	1	15,238	0.01%
2023/07/05	3	13.40	1	13.40	13.35	2	14,800	0.01%
2023/07/04	0	0.00	7	13.40	13.50	-7	14,765	-0.05%
2023/07/03	0	0.00	0.8	13.25	13.30	-0.8	14,739	-0.01%
2023/06/30	60	13.20	1	13.25	13.15	59	14,749	0.40%
2023/06/29	4	13.25	18	13.44	13.25	-14	14,645	-0.10%
2023/06/28	1.5	12.87	2	12.95	12.90	-0.5	14,363	0.00%
2023/06/27	46.1	13.24	55.2	13.02	12.90	-9.1	14,242	-0.06%
2023/06/26	4	13.85	1	13.90	13.60	3	13,768	0.02%
2023/06/21	21	14.11	25	14.14	14.05	-4	13,412	-0.03%
2023/06/20	4.7	13.59	2	13.55	13.60	2.7	12,759	0.02%
2023/06/19	41	14.04	67	14.15	13.95	-26	12,358	-0.21%
2023/06/16	0	0.00	27	13.39	13.45	-27	10,970	-0.25%
2023/06/15	1	13.15	19	13.12	13.20	-18	10,558	-0.17%
2023/06/13	0	0.00	6	13.38	13.45	-6	10,751	-0.06%
2023/06/12	3	13.05	5.1	13.16	13.15	-2.1	10,632	-0.02%
2023/06/09	18	13.12	1	13.10	13.10	17	10,551	0.16%
2023/06/08	13	13.20	6	13.28	13.00	7	10,657	0.07%
2023/06/07	2	13.43	1	13.50	13.40	1	10,697	0.01%
2023/06/06	76	13.51	12	13.36	13.25	64	10,694	0.60%
2023/06/05	6	13.12	50	13.49	13.55	-44	9,989	-0.44%
2023/06/02	0	0.00	3	12.25	12.35	-3	9,109	-0.03%
2023/06/01	0.1	12.30	10	12.25	12.25	-9.9	10,228	-0.10%
2023/05/31	0	0.00	17	12.30	12.35	-17	11,352	-0.15%
2023/05/30	0.1	12.25	1.2	12.21	12.25	-1.1	11,390	-0.01%
2023/05/29	2	12.30	0.3	12.20	12.25	1.7	11,490	0.01%
2023/05/26	19	12.36	0	0.00	12.20	19	11,555	0.16%
2023/05/25	12	12.23	2	12.30	12.20	10	11,682	0.09%
2023/05/23	0	0.00	10	12.40	12.25	-10	12,443	-0.08%
2023/05/22	20	12.45	5.1	12.35	12.35	14.9	13,045	0.11%
2023/05/12	13	11.84	2	11.85	11.85	11	14,600	0.08%
2023/05/11	0	0.00	10	11.95	11.90	-10	14,619	-0.07%
2023/05/10	2	12.10	3	12.10	12.15	-1	14,803	-0.01%
2023/05/09	4.1	12.21	3	12.15	12.10	1.1	15,012	0.01%
2023/05/08	3.1	12.15	0	0.00	12.00	3.1	14,987	0.02%
2023/05/05	0	0.00	3	12.15	12.15	-3	15,185	-0.02%
2023/05/04	1	12.10	11	12.14	12.10	-10	15,612	-0.06%
2023/05/03	0	0.00	2	12.25	12.20	-2	15,900	-0.01%
2023/05/02	0	0.00	1	12.25	12.45	-1	16,463	-0.01%
2023/04/28	2.5	12.21	12	12.25	12.20	-9.5	16,852	-0.06%
2023/04/27	10	12.41	0	0.00	12.40	10	16,738	0.06%
2023/04/25	2	12.55	0	0.00	12.55	2	16,604	0.01%
2023/04/24	3	13.15	7	13.05	12.90	-4	16,511	-0.02%
2023/04/21	0	0.00	25	13.25	13.10	-25	16,496	-0.15%
2023/04/20	1	13.15	4	13.00	13.00	-3	16,273	-0.02%
2023/04/19	5	12.97	3	12.95	12.90	2	16,238	0.01%
2023/04/18	0	0.00	11.2	13.17	13.20	-11.2	16,115	-0.07%
2023/04/17	0	0.00	1	13.05	13.15	-1	15,961	-0.01%
2023/04/14	7.6	13.20	1	13.30	13.20	6.6	15,818	0.04%
2023/04/13	2	13.00	0	0.00	12.95	2	15,593	0.01%
2023/04/12	0	0.00	5	12.82	13.00	-5	15,450	-0.03%
2023/04/07	0	0.00	1	12.90	12.75	-1	15,372	-0.01%
2023/04/06	1	12.75	0	0.00	12.70	1	15,328	0.01%
2023/03/31	2	12.88	0	0.00	12.75	2	15,231	0.01%
2023/03/30	1	12.70	0	12.75	12.70	1	15,159	0.01%
2023/03/29	1	12.75	0	0.00	12.70	1	15,152	0.01%
2023/03/28	6	12.65	7	12.73	12.65	-1	15,006	-0.01%
2023/03/27	0	0.00	1	13.10	12.90	-1	15,064	-0.01%
2023/03/22	21	13.00	0	0.00	12.95	21	15,103	0.14%
2023/03/21	1	13.30	1	13.25	13.00	0	15,093	0.00%
2023/03/17	13.1	13.01	0.6	13.00	13.00	12.5	14,965	0.08%
2023/03/16	10.1	12.92	0	0.00	12.80	10.1	14,812	0.07%
2023/03/15	2	13.35	6	13.18	13.00	-4	14,649	-0.03%
2023/03/14	1	13.25	1	13.10	13.10	0	14,528	0.00%
2023/03/13	2	13.30	0	0.00	13.40	2	14,465	0.01%
2023/03/10	9	13.14	10	13.25	13.15	-1	14,305	-0.01%
2023/03/09	0	0.00	12	13.62	13.50	-12	13,996	-0.09%
2023/03/08	2	13.85	12	13.70	13.85	-10	13,832	-0.07%
2023/03/07	27	13.74	42	13.83	13.75	-15	13,592	-0.11%
2023/03/06	33	13.94	37	14.02	14.00	-4	13,323	-0.03%
2023/03/03	34	13.34	53	13.57	13.50	-19	12,114	-0.16%
2023/03/02	5	12.50	1	12.50	12.55	4	11,006	0.04%
2023/03/01	4	12.71	0	0.00	12.65	4	10,956	0.04%
2023/02/24	4	12.89	11	12.85	12.80	-7	10,895	-0.06%
2023/02/23	10	13.03	10	12.90	12.85	0	10,795	0.00%
2023/02/22	13	13.05	1	13.05	13.10	12	10,679	0.11%
2023/02/21	24	13.41	15	13.37	13.35	9	10,328	0.09%
2023/02/20	66	13.24	31	13.45	13.40	35	10,178	0.34%
2023/02/17	29	12.97	1	13.05	13.05	28	9,657	0.29%
2023/02/16	5	12.60	6	12.55	12.95	-1	9,286	-0.01%
2023/02/15	1	12.20	0	0.00	12.15	1	9,137	0.01%
2023/02/13	0	0.00	2	11.85	11.85	-2	9,179	-0.02%
2023/02/10	1	12.20	2	12.08	12.05	-1	9,102	-0.01%
2023/02/08	9	12.46	10	12.60	12.60	-1	8,880	-0.01%
2023/02/07	2	12.25	0	0.00	12.35	2	8,632	0.02%
2023/02/06	0	0.00	6	12.68	12.50	-6	8,425	-0.07%
2023/02/03	10	12.75	8	12.80	12.80	2	8,448	0.02%
2023/02/02	36	12.89	45	12.70	12.85	-9	8,305	-0.11%
2023/02/01	35	12.49	44	12.35	12.50	-9	7,957	-0.11%
2023/01/31	29	12.38	26.5	12.60	12.10	2.5	7,857	0.03%
2023/01/30	20	11.75	2.1	11.78	11.90	17.9	7,321	0.24%
2023/01/17	0	0.00	0.4	11.35	11.25	-0.4	6,962	-0.01%
2023/01/16	0	0.00	1	11.40	11.30	-1	7,065	-0.01%
2023/01/13	0.5	11.45	30	11.40	11.35	-29.5	7,203	-0.41%
2023/01/12	2.1	11.55	0	0.00	11.45	2.1	7,411	0.03%
2023/01/10	1	11.50	0	0.00	11.50	1	7,697	0.01%
2023/01/09	0	0.00	8	11.51	11.55	-8	8,124	-0.10%
2023/01/05	0.2	11.30	0	0.00	11.25	0.2	8,298	0.00%
2022/12/29	83	11.15	3	11.05	11.25	80	9,258	0.86%
2022/12/27	3	11.20	0	0.00	11.15	3	9,738	0.03%
2022/12/23	0	0.00	1	11.10	11.10	-1	10,070	-0.01%
2022/12/22	0	0.00	11	11.00	11.00	-11	10,470	-0.11%
2022/12/21	1	10.75	1	10.90	10.75	0	10,575	0.00%
2022/12/20	1	11.15	0	0.00	10.80	1	10,641	0.01%
2022/12/16	1	10.95	0	0.00	10.85	1	10,702	0.01%
2022/12/14	0	0.00	1	11.15	11.15	-1	10,916	-0.01%
2022/12/09	2	11.35	0	0.00	11.35	2	11,023	0.02%
2022/12/08	2	11.10	0	0.00	11.10	2	11,061	0.02%
2022/12/07	2	11.15	11	11.10	11.05	-9	11,109	-0.08%
2022/12/06	1	11.35	0	0.00	11.25	1	11,079	0.01%
2022/12/05	3.1	11.53	0	0.00	11.50	3.1	11,120	0.03%
2022/12/02	1	11.45	0	0.00	11.55	1	11,383	0.01%
2022/11/25	5	11.50	0	0.00	11.45	5	11,729	0.04%
2022/11/24	2	11.60	0	0.00	11.50	2	11,841	0.02%
2022/11/22	2	11.40	0	0.00	11.35	2	12,042	0.02%
2022/11/21	2	11.48	0	0.00	11.45	2	12,066	0.02%
2022/11/17	7	11.61	0	0.00	11.60	7	12,132	0.06%
2022/11/16	1	11.80	0	0.00	11.80	1	12,208	0.01%
2022/11/14	5	12.00	12	11.97	11.95	-7	13,298	-0.05%
2022/11/11	2	11.60	0	0.00	12.00	2	13,271	0.02%
2022/11/10	7	11.50	0	0.00	11.45	7	13,074	0.05%
2022/11/09	0	0.00	2	11.83	11.85	-2	13,137	-0.02%
2022/11/08	0	0.00	2	11.78	11.75	-2	13,131	-0.02%
2022/11/07	2	11.55	0	0.00	11.65	2	13,156	0.02%
2022/11/04	0	11.60	1	11.50	11.50	-1	13,431	-0.01%
2022/11/01	1	11.70	1	11.70	11.70	0	13,567	0.00%
2022/10/31	1	11.45	10	11.56	11.45	-9	13,571	-0.07%
2022/10/28	4	11.33	0	0.00	11.25	4	13,650	0.03%
2022/10/27	19	11.49	29	11.56	11.75	-10	14,169	-0.07%
2022/10/26	10	11.50	0	0.00	11.55	10	14,004	0.07%
2022/10/25	10	11.60	11	11.69	11.60	-1	14,045	-0.01%
2022/10/24	2	11.70	0	0.00	11.60	2	14,263	0.01%
2022/10/21	3	11.82	2	11.80	11.65	1	14,234	0.01%
2022/10/20	3	11.97	3	12.15	12.20	0	14,172	0.00%
2022/10/19	0	0.00	23	12.20	12.30	-23	13,998	-0.16%
2022/10/18	20	12.20	12	12.03	12.20	8	13,842	0.06%
2022/10/17	14	12.00	5	12.11	12.10	9	13,717	0.07%
2022/10/14	1	11.80	0	0.00	12.05	1	13,322	0.01%
2022/10/13	20	11.86	17	11.97	11.50	3	13,237	0.02%
2022/10/12	0	0.00	12	12.00	11.95	-12	13,120	-0.09%
2022/10/11	3	11.80	31	12.00	11.95	-28	13,067	-0.21%
2022/10/07	55	12.18	43	12.15	12.25	12	12,902	0.09%
2022/10/06	5	11.90	9	12.16	12.20	-4	12,761	-0.03%
2022/10/05	0	0.00	3	12.08	11.75	-3	12,474	-0.02%
2022/10/04	0	0.00	4	11.51	11.35	-4	12,116	-0.03%
2022/09/29	0	0.00	11.2	11.23	11.25	-11.2	12,203	-0.09%
2022/09/28	2.1	10.56	0	0.00	10.50	2.1	12,222	0.02%
2022/09/27	2.7	10.96	7	10.93	11.00	-4.3	12,164	-0.04%
2022/09/26	7.1	10.76	2	10.75	10.65	5.1	12,182	0.04%
2022/09/23	3	11.25	0	0.00	11.25	3	12,345	0.02%
2022/09/22	1	11.35	12	11.29	11.10	-11	12,346	-0.09%
2022/09/21	3	11.53	8	11.50	11.60	-5	12,244	-0.04%
2022/09/20	1	11.90	0	0.00	11.85	1	12,127	0.01%
2022/09/19	0	0.00	3	12.07	12.05	-3	12,195	-0.02%
2022/09/16	0	0.00	2	12.30	12.35	-2	12,297	-0.02%
2022/09/15	0	0.00	1	12.45	12.35	-1	12,466	-0.01%
2022/09/13	0	0.00	1	12.20	12.15	-1	12,862	-0.01%
2022/09/12	1	12.20	0	0.00	12.10	1	13,147	0.01%
2022/09/08	0	0.00	7	12.17	12.25	-7	13,335	-0.05%
2022/09/07	1	11.50	0	0.00	11.80	1	13,369	0.01%
2022/09/06	0	0.00	1	11.80	11.80	-1	13,534	-0.01%
2022/09/05	1	12.05	5	12.10	12.00	-4	13,561	-0.03%
2022/09/02	3	11.90	0	0.00	11.95	3	13,521	0.02%
2022/09/01	1	11.80	0	0.00	12.00	1	13,473	0.01%
2022/08/31	1	11.70	3	12.05	11.95	-2	13,381	-0.01%
2022/08/30	1	11.80	5	11.85	11.80	-4	13,319	-0.03%
2022/08/29	7	11.35	1	11.50	11.45	6	13,279	0.05%
2022/08/26	2.3	11.60	0	0.00	11.65	2.3	13,267	0.02%
2022/08/25	1.1	11.55	0	0.00	11.45	1.1	13,235	0.01%
2022/08/24	0	0.00	2	11.35	11.50	-2	13,451	-0.01%
2022/08/23	2	11.30	20	11.33	11.35	-18	13,374	-0.13%
2022/08/22	3.1	11.77	0	0.00	11.65	3.1	13,237	0.02%
2022/08/19	12	11.87	10	12.10	12.10	2	12,908	0.02%
2022/08/18	1	11.00	0	0.00	11.15	1	12,202	0.01%
2022/08/17	2	11.20	3	11.20	11.25	-1	12,130	-0.01%
2022/08/16	1	10.85	3	10.83	10.80	-2	11,948	-0.02%
2022/08/15	0	0.00	4	10.50	10.55	-4	11,796	-0.03%
2022/08/12	0	0.00	3	10.43	10.50	-3	11,815	-0.03%
2022/08/11	0	0.00	11	10.45	10.45	-11	11,834	-0.09%
2022/08/10	1	10.25	1	10.25	10.20	0	11,826	0.00%
2022/08/09	0	0.00	13	10.16	10.20	-13	11,817	-0.11%
2022/08/08	10	10.10	0.1	10.15	10.15	9.9	11,854	0.08%
2022/08/05	1	10.05	0	0.00	10.10	1	11,853	0.01%
2022/08/04	5.1	9.96	0	0.00	10.00	5.1	11,941	0.04%
2022/08/03	5	10.09	6	10.41	10.10	-1	11,891	-0.01%
2022/08/02	12	9.75	49	9.71	9.71	-37	11,474	-0.32%
2022/08/01	3	9.59	21	9.62	9.86	-18	11,598	-0.16%
2022/07/29	2.1	9.64	5	9.67	9.76	-2.9	11,598	-0.03%
2022/07/28	2.2	9.95	0	0.00	9.92	2.2	11,435	0.02%
2022/07/27	0.1	10.00	8	10.00	10.00	-8	11,417	-0.07%
2022/07/26	6	10.11	0	0.00	10.15	6	11,464	0.05%
2022/07/25	2	10.20	8.1	10.35	10.30	-6.1	11,537	-0.05%
2022/07/22	4	10.30	11	10.31	10.30	-7	11,748	-0.06%
2022/07/21	0	0.00	0	10.30	10.30	0	12,041	0.00%
2022/07/20	2	10.35	2	10.25	10.25	0	12,415	0.00%
2022/07/19	0.1	10.15	0	0.00	10.20	0.1	12,713	0.00%
2022/07/18	1.7	10.18	0	0.00	10.15	1.7	13,027	0.01%
2022/07/12	2	9.75	0	0.00	9.70	2	13,356	0.01%
2022/07/11	1	10.05	0	0.00	10.00	1	13,293	0.01%
2022/07/08	0	0.00	2	10.40	10.35	-2	13,265	-0.02%
2022/07/07	5	9.88	3	9.95	10.00	2	13,159	0.02%
2022/07/06	53	10.25	140	10.16	9.83	-87	13,198	-0.66%	大賣/
2022/07/05	21	9.85	0	0.00	9.90	21	13,024	0.16%
2022/07/04	10	9.66	0	0.00	9.66	10	13,030	0.08%
2022/07/01	31	9.94	9	9.71	9.65	22	13,175	0.17%
2022/06/30	9	10.15	0	0.00	10.15	9	13,005	0.07%
2022/06/27	6	10.66	2	10.65	10.65	4	13,089	0.03%
2022/06/24	1	10.25	1	10.30	10.30	0	13,110	0.00%
2022/06/23	11	10.08	14	10.16	10.00	-3	13,199	-0.02%
2022/06/22	9	10.00	0	0.00	10.00	9	12,990	0.07%
2022/06/20	16	10.56	1	10.65	10.45	15	12,644	0.12%
2022/06/17	0	0.00	2	11.55	11.30	-2	12,419	-0.02%
2022/06/16	7	11.92	0	0.00	11.75	7	12,305	0.06%
2022/06/15	7	13.04	0	0.00	13.05	7	12,223	0.06%
2022/06/13	0	0.00	5	13.20	13.10	-5	12,501	-0.04%
2022/06/10	0.1	13.35	0	0.00	13.35	0.1	12,786	0.00%
2022/06/09	1	13.40	0	13.35	13.40	1	13,040	0.01%
2022/06/08	1	13.15	1	13.15	13.20	0	12,989	0.00%
2022/06/07	0	0.00	1	13.20	13.20	-1	13,035	-0.01%
2022/06/02	0	0.00	11	12.90	12.90	-11	13,168	-0.08%
2022/06/01	1	12.90	2	12.90	12.95	-1	13,306	-0.01%
2022/05/30	10	12.70	20	12.63	12.50	-10	13,192	-0.08%
2022/05/27	1	12.45	7	12.60	12.50	-6	13,158	-0.05%
2022/05/25	10	12.15	0	0.00	12.20	10	13,157	0.08%
2022/05/24	0.4	12.35	0	0.00	12.20	0.4	13,375	0.00%
2022/05/23	7	12.40	0.1	12.40	12.40	6.9	13,416	0.05%
2022/05/20	10	12.35	0	0.00	12.40	10	13,588	0.07%
2022/05/19	5	12.50	0	0.00	12.55	5	13,777	0.04%
2022/05/18	3	12.70	26	12.59	12.85	-23	13,778	-0.17%
2022/05/16	2	12.25	0	0.00	12.45	2	13,720	0.01%
2022/05/13	1	12.35	0	0.00	12.25	1	13,833	0.01%
2022/05/12	0	0.00	2	12.35	12.20	-2	14,331	-0.01%
2022/05/10	5	12.40	0	0.00	12.50	5	14,697	0.03%
2022/05/09	10	12.65	0	0.00	12.40	10	15,443	0.06%
2022/05/06	1	13.05	0	0.00	13.05	1	15,546	0.01%
2022/05/03	0	0.00	2	13.35	13.40	-2	15,778	-0.01%
2022/04/29	6	13.35	0	0.00	13.15	6	15,867	0.04%
2022/04/27	5	12.53	1	12.55	12.90	4	16,718	0.02%
2022/04/26	1	13.00	0	0.00	13.05	1	16,485	0.01%
2022/04/25	11	13.02	1	13.30	13.00	10	16,194	0.06%
2022/04/22	16	13.77	0	0.00	13.60	16	15,926	0.10%
2022/04/21	2	13.90	0	0.00	13.90	2	15,811	0.01%
2022/04/19	2	14.03	0	0.00	13.95	2	15,608	0.01%
2022/04/18	10	13.78	0	0.00	13.85	10	15,731	0.06%
2022/04/15	10	14.07	0	0.00	14.05	10	15,887	0.06%
2022/04/14	0.1	14.40	10	14.25	14.25	-10	16,090	-0.06%
2022/04/13	2	14.33	0	0.00	14.40	2	16,402	0.01%
2022/04/12	1	14.15	2	14.00	14.10	-1	16,544	-0.01%
2022/04/11	9	14.25	0	0.00	14.15	9	16,647	0.05%
2022/04/08	4	14.73	3.6	14.76	14.75	0.4	16,709	0.00%
2022/04/07	7.2	14.89	0	0.00	14.70	7.2	17,386	0.04%
2022/03/31	2	15.40	0	0.00	15.45	2	19,343	0.01%
2022/03/30	10	15.58	0	0.00	15.60	10	19,430	0.05%
2022/03/29	3	15.55	7	15.60	15.55	-4	19,615	-0.02%
2022/03/28	6	15.60	0	0.00	15.70	6	19,812	0.03%
2022/03/25	3	16.03	0	0.00	16.00	3	20,143	0.01%
2022/03/24	0	0.00	5	16.15	16.10	-5	20,766	-0.02%
2022/03/23	2	16.25	42	16.15	16.20	-40	21,741	-0.18%
2022/03/22	1	16.00	2	16.00	16.15	-1	22,014	0.00%
2022/03/21	2	16.00	5	16.05	16.05	-3	22,347	-0.01%
2022/03/18	3	16.10	0	0.00	16.10	3	22,421	0.01%
2022/03/17	10	16.35	4	16.49	16.40	6	22,359	0.03%
2022/03/16	8	16.49	0	0.00	16.15	8	22,504	0.04%
2022/03/15	5	16.35	5	16.35	16.40	0	23,078	0.00%
2022/03/14	2	16.25	18	16.10	16.30	-16	23,355	-0.07%
2022/03/11	9	15.93	0.1	16.00	15.85	8.9	23,983	0.04%
2022/03/10	0	0.00	1	15.95	15.95	-1	24,102	0.00%
2022/03/09	2.2	15.75	1	15.65	15.70	1.2	24,333	0.00%
2022/03/08	3.1	15.82	22	15.83	15.60	-18.9	24,432	-0.08%
2022/03/07	2.1	15.70	0	0.00	15.75	2.1	24,529	0.01%
2022/03/04	5	16.05	1	16.30	16.05	4	24,702	0.02%
2022/03/02	1	16.25	0	0.00	16.20	1	25,613	0.00%
2022/03/01	3	16.15	0	0.00	16.20	3	25,720	0.01%
2022/02/25	17	15.85	0	0.00	15.85	17	25,828	0.07%
2022/02/24	3	15.72	12	15.80	15.65	-9	26,071	-0.03%
2022/02/23	0.1	16.10	0	0.00	16.05	0.1	26,383	0.00%
2022/02/22	1	16.00	0	0.00	16.05	1	27,804	0.00%
2022/02/21	2	16.25	0	0.00	16.45	2	29,701	0.01%
2022/02/18	4	16.15	2	16.13	16.25	2	29,904	0.01%
2022/02/16	12	16.15	12	16.40	16.30	0	30,499	0.00%
2022/02/15	53	16.15	0	0.00	16.05	53	30,853	0.17%
2022/02/14	5.2	16.23	21	16.15	16.20	-15.8	31,207	-0.05%
2022/02/11	8	17.01	0	0.00	17.00	8	31,057	0.03%
2022/02/10	74	17.69	60	17.48	17.55	14	31,333	0.04%
2022/02/09	43	17.61	49.4	17.51	17.70	-6.4	31,685	-0.02%
2022/02/08	2	16.90	3	16.87	16.85	-1	32,959	0.00%
2022/02/07	2	16.05	0	0.00	16.60	2	33,037	0.01%
2022/01/26	2	16.05	4	16.10	16.05	-2	33,463	-0.01%
2022/01/25	8	16.22	0	0.00	16.00	8	33,890	0.02%
2022/01/24	11	16.36	0	0.00	16.45	11	34,005	0.03%
2022/01/21	13	16.98	10	17.03	16.85	3	34,378	0.01%
2022/01/20	11.4	17.29	5	17.53	17.40	6.4	36,213	0.02%
2022/01/19	3	16.60	9	16.65	16.75	-6	35,509	-0.02%
2022/01/18	1.1	16.65	1	16.65	16.70	0.1	35,499	0.00%
2022/01/17	0	0.00	3	16.48	16.70	-3	35,557	-0.01%
2022/01/14	4	16.30	0	0.00	16.45	4	35,805	0.01%
2022/01/13	2	16.65	10	16.65	16.60	-8	35,823	-0.02%
2022/01/12	12	16.93	0	0.00	16.75	12	36,046	0.03%
2022/01/11	1	17.15	0	0.00	16.95	1	36,378	0.00%
2022/01/10	5	17.00	32	16.70	17.00	-27	36,571	-0.07%
2022/01/07	16.1	16.64	10	16.55	16.55	6.1	36,644	0.02%
2022/01/06	49.1	16.95	4	16.99	16.90	45.1	36,878	0.12%
2022/01/05	16	17.30	9	17.28	17.30	7	36,778	0.02%
2022/01/04	0	0.00	61	17.70	17.65	-61	36,928	-0.17%
2022/01/03	10	17.85	1	17.75	17.75	9	36,955	0.02%
2021/12/30	32	18.19	48	18.11	18.10	-16	36,797	-0.04%
2021/12/29	0	0.00	2	17.75	17.80	-2	36,356	-0.01%
2021/12/28	21	17.96	18	17.76	17.80	3	36,662	0.01%
2021/12/27	27	17.79	59.2	17.83	17.90	-32.2	36,600	-0.09%
2021/12/24	5	17.05	182.1	17.15	17.15	-177.1	35,416	-0.50%	大賣/鉅額交易
2021/12/23	29	17.10	29	17.24	17.15	0	35,575	0.00%
2021/12/22	19	17.12	55	17.18	17.25	-36	35,642	-0.10%
2021/12/21	9	16.91	47	16.83	17.15	-38	35,657	-0.11%
2021/12/20	69	17.08	77.8	17.15	17.15	-8.8	35,737	-0.02%
2021/12/17	10	16.68	37.1	16.83	16.90	-27.1	35,475	-0.08%
2021/12/16	2	16.75	28.8	16.64	16.50	-26.8	34,856	-0.08%
2021/12/15	40	16.39	5	16.32	16.35	35	34,964	0.10%
2021/12/14	2	15.85	15	15.94	15.80	-13	34,836	-0.04%
2021/12/13	1.1	16.15	2	16.20	16.10	-0.9	34,785	0.00%
2021/12/10	11	16.16	20	16.19	16.15	-9	34,865	-0.03%
2021/12/09	26	16.65	48	16.74	16.45	-22	34,599	-0.06%
2021/12/08	4	16.45	34	16.36	16.40	-30	33,827	-0.09%
2021/12/07	46.3	16.33	70	16.18	16.35	-23.7	33,695	-0.07%
2021/12/06	21	15.78	20	15.83	15.80	1	33,028	0.00%
2021/12/03	44	15.76	48	15.87	15.75	-4	33,168	-0.01%
2021/12/02	1.4	15.55	13	15.58	15.55	-11.6	33,516	-0.03%
2021/12/01	21.1	15.65	42	15.48	15.65	-20.9	34,562	-0.06%
2021/11/30	70.5	15.49	30	15.45	15.35	40.5	34,801	0.12%
2021/11/29	22.5	15.31	229	14.96	15.30	-206.5	34,841	-0.59%	大賣/鉅額交易
2021/11/26	56	15.53	19	15.71	15.35	37	35,024	0.11%
2021/11/25	10	16.05	7	16.00	16.05	3	34,955	0.01%
2021/11/24	0	0.00	4	16.10	16.15	-4	35,096	-0.01%
2021/11/23	12	16.10	3	15.95	16.10	9	35,572	0.03%
2021/11/22	73	16.45	165	16.46	16.20	-92	35,557	-0.26%	大賣/
2021/11/19	46	16.31	33	16.31	16.25	13	35,949	0.04%
2021/11/18	130	16.05	22	15.99	15.95	108	35,535	0.30%	大買/鉅額交易
2021/11/17	0	0.00	61	15.12	15.15	-61	33,954	-0.18%
2021/11/16	0.2	14.83	4	15.19	14.80	-3.8	34,161	-0.01%
2021/11/15	0	0.00	4	15.18	15.15	-4	34,204	-0.01%
2021/11/12	10	15.01	23	15.11	15.15	-13	34,360	-0.04%
2021/11/11	8	14.84	2	14.83	14.65	6	34,336	0.02%
2021/11/10	50	14.85	4.1	14.88	14.85	45.9	34,415	0.13%
2021/11/09	5	15.15	1	15.15	15.10	4	34,858	0.01%
2021/11/08	38	15.41	6	15.37	15.45	32	34,649	0.09%
2021/11/05	97	15.29	48	15.34	15.30	49	34,789	0.14%
2021/11/04	133	14.40	0	0.00	14.45	133	33,372	0.40%	大買/鉅額交易
2021/11/03	78	14.41	2	14.53	14.50	76	35,004	0.22%
2021/11/02	0	0.00	21	14.35	14.10	-21	35,159	-0.06%
2021/11/01	6	14.10	2	14.05	14.05	4	37,604	0.01%
2021/10/29	6	14.20	5	14.21	14.10	1	41,173	0.00%
2021/10/28	115	14.36	92	14.24	14.00	23	41,266	0.06%	大買/
2021/10/27	0	0.00	1	13.85	13.70	-1	39,546	0.00%
2021/10/26	15	13.72	0	0.00	13.55	15	40,008	0.04%
2021/10/25	0	0.00	7	13.59	13.65	-7	40,438	-0.02%
2021/10/22	7	13.43	0	0.00	13.40	7	41,792	0.02%
2021/10/21	0	0.00	5	13.80	13.80	-5	42,031	-0.01%
2021/10/20	14	13.84	21	13.55	13.65	-7	42,833	-0.02%
2021/10/19	2	13.88	0	0.00	13.85	2	43,495	0.00%
2021/10/18	1	13.55	1	13.55	13.40	0	44,455	0.00%
2021/10/15	21	13.94	0	0.00	13.65	21	45,881	0.05%
2021/10/14	19	13.71	11	13.84	13.65	8	46,426	0.02%
2021/10/13	6	13.84	0	0.00	13.65	6	46,879	0.01%
2021/10/12	3	13.97	2	13.95	13.90	1	47,690	0.00%
2021/10/08	8	14.80	4	15.19	14.70	4	48,467	0.01%
2021/10/07	0	0.00	1	14.80	14.75	-1	50,686	0.00%
2021/10/05	5.1	14.40	14.5	14.17	14.70	-9.4	53,002	-0.02%
2021/10/04	159	14.45	132	14.11	14.00	27	55,702	0.05%	大買/大賣/
2021/10/01	15	14.90	2	14.75	14.70	13	63,252	0.02%
2021/09/30	1	15.65	5	15.25	15.20	-4	63,846	-0.01%
2021/09/29	1	15.20	1	15.15	15.30	0	64,336	0.00%
2021/09/28	13	15.40	34	15.48	15.45	-21	65,706	-0.03%
2021/09/27	13	15.72	10	16.05	15.95	3	69,028	0.00%
2021/09/24	2	15.58	5	15.60	15.55	-3	69,663	0.00%
2021/09/23	3	15.03	5.2	15.16	15.25	-2.2	70,495	0.00%
2021/09/22	6	14.61	1	14.75	14.75	5	72,021	0.01%
2021/09/15	40	15.38	16	15.44	15.35	24	76,813	0.03%
2021/09/14	25	15.70	22	15.47	15.45	3	79,008	0.00%
2021/09/13	23	15.60	2	15.75	15.70	21	81,024	0.03%
2021/09/10	38	15.72	16	15.69	15.70	22	83,880	0.03%
2021/09/09	5	15.40	10	15.40	15.40	-5	89,987	-0.01%
2021/09/08	14	15.29	13	15.31	15.30	1	93,439	0.00%
2021/09/07	13	15.69	1	15.45	15.75	12	96,669	0.01%
2021/09/06	78	15.46	105.1	15.19	15.30	-27.1	97,950	-0.03%	大賣/
2021/09/03	7	15.89	21	16.14	15.75	-14	99,545	-0.01%
2021/09/02	3	16.02	7	16.04	16.00	-4	101,778	0.00%
2021/09/01	13	16.50	28	16.44	16.40	-15	104,264	-0.01%
2021/08/31	7	15.99	6	16.02	16.10	1	106,530	0.00%
2021/08/30	1	16.45	16	16.56	16.40	-15	112,518	-0.01%
2021/08/27	87	16.82	102	16.76	16.65	-15	116,763	-0.01%	大賣/
2021/08/26	5	16.65	0	0.00	16.50	5	121,604	0.00%
2021/08/25	48.1	16.59	53	16.52	16.50	-4.9	126,585	0.00%
2021/08/24	16.1	16.39	38	16.32	16.20	-22	134,023	-0.02%
2021/08/23	4	16.96	232	17.00	17.15	-228	139,189	-0.16%	大賣/鉅額交易
2021/08/20	7.1	17.50	206	17.55	17.35	-198.9	142,840	-0.14%	大賣/鉅額交易
2021/08/19	17	18.11	44	18.30	18.00	-27	144,936	-0.02%
2021/08/18	18	18.62	10	18.36	18.75	8	147,518	0.01%
2021/08/17	2	18.30	10	18.50	18.20	-8	152,240	-0.01%
2021/08/16	16	18.17	253	18.05	18.20	-237	156,138	-0.15%	大賣/鉅額交易
2021/08/13	67.1	18.93	5.4	18.79	18.60	61.7	159,363	0.04%
2021/08/12	23.1	19.10	1	19.30	19.10	22.1	163,069	0.01%
2021/08/11	85.1	19.24	25	19.07	19.10	60.1	166,411	0.04%
2021/08/10	116	19.39	0.1	19.60	19.15	116	166,244	0.07%	大買/鉅額交易
2021/08/09	345	19.85	10	19.81	19.65	335	169,040	0.20%	大買/鉅額交易
2021/08/06	6	20.57	1.1	20.55	20.65	4.9	168,295	0.00%
2021/08/05	291	20.83	239	21.38	20.75	52	169,316	0.03%	大買/大賣/
2021/08/04	95.1	20.81	143	20.90	21.55	-47.9	167,750	-0.03%	大賣/
2021/08/03	5.1	19.75	11	19.85	19.60	-6	165,072	0.00%
2021/08/02	0	0.00	64	19.08	19.50	-64	165,346	-0.04%
2021/07/30	7	19.29	7	19.35	18.95	0	166,213	0.00%
2021/07/29	2	19.08	5	19.15	19.20	-3	167,520	0.00%
2021/07/28	13.2	19.25	3	19.05	19.10	10.2	168,461	0.01%
2021/07/27	19	19.73	1	19.85	19.50	18	167,817	0.01%
2021/07/26	7	20.27	22	20.34	20.15	-15	168,991	-0.01%
2021/07/23	12	19.56	2	19.45	19.90	10	174,829	0.01%
2021/07/22	7.1	19.62	23.1	19.50	19.25	-16	181,060	-0.01%
2021/07/21	36.7	19.45	103	18.98	18.90	-66.3	185,351	-0.04%	大賣/
2021/07/20	19	20.02	18	20.09	19.95	1	188,577	0.00%
2021/07/19	117	20.18	67	20.32	20.35	50	195,515	0.03%	大買/
2021/07/16	50	20.88	3	20.83	20.70	47	204,728	0.02%
2021/07/15	11	20.56	97	21.06	21.10	-86	207,969	-0.04%
2021/07/14	186	21.19	28	21.52	20.85	158	209,517	0.08%	大買/鉅額交易
2021/07/13	8.3	22.33	67	22.71	22.30	-58.7	210,191	-0.03%
2021/07/12	18	22.28	24	22.28	22.15	-6	210,295	0.00%
2021/07/09	160	22.57	64	22.47	22.40	96	211,543	0.05%	大買/
2021/07/08	68.6	23.25	145	23.53	22.95	-76.4	213,078	-0.04%	大賣/
2021/07/07	25.5	22.26	43	22.13	21.90	-17.5	211,524	-0.01%
2021/07/06	16	22.23	28	22.25	22.15	-12	213,873	-0.01%
2021/07/05	68	22.67	32	22.65	22.65	36	216,773	0.02%
2021/07/02	141	22.56	100	22.72	22.80	41	217,536	0.02%	大買/
2021/07/01	25	22.19	98	22.30	21.90	-73	217,824	-0.03%
2021/06/30	42.1	21.86	14	21.98	22.10	28.1	219,200	0.01%
2021/06/29	76	22.35	26	22.57	22.00	50	220,106	0.02%
2021/06/28	18	22.79	85.5	22.79	23.00	-67.5	220,859	-0.03%
2021/06/25	26	22.68	106	22.70	22.45	-80	226,567	-0.04%	大賣/
2021/06/24	84	22.63	3	22.75	22.50	81	229,600	0.04%
2021/06/23	43	22.55	178	22.67	22.75	-135	230,016	-0.06%	大賣/鉅額交易
2021/06/22	46	22.78	167	22.49	22.05	-121	229,370	-0.05%	大賣/鉅額交易
2021/06/21	115	22.53	59	22.39	22.40	56	229,444	0.02%	大買/
2021/06/18	284	22.85	110	22.68	22.30	174	228,884	0.08%	大買/大賣/鉅額交易
2021/06/17	66	21.27	149	21.64	22.15	-83	224,245	-0.04%	大賣/
2021/06/16	179	20.72	56	20.90	20.15	123	221,465	0.06%	大買/鉅額交易
2021/06/15	44	22.04	21.1	22.12	21.90	22.9	218,620	0.01%
2021/06/11	52.5	22.56	56.3	22.42	22.75	-3.8	216,927	0.00%
2021/06/10	73.4	21.79	18.1	21.84	21.85	55.3	214,422	0.03%
2021/06/09	175.1	23.09	61.2	23.23	22.40	114	211,901	0.05%	大買/鉅額交易
2021/06/08	96	23.75	89	23.68	23.50	7	209,416	0.00%
2021/06/07	203	24.98	270	24.95	24.20	-67	207,357	-0.03%	大買/大賣/
2021/06/04	404	24.56	386	24.62	24.60	18	201,513	0.01%	大買/大賣/
2021/06/03	67	24.29	158	24.08	24.30	-91	197,393	-0.05%	大賣/
2021/06/02	469.1	24.49	380.5	24.14	23.90	88.6	192,372	0.05%	大買/大賣/
2021/06/01	238.5	24.22	277	24.34	24.05	-38.5	187,830	-0.02%	大買/大賣/
2021/05/31	142	22.36	238	22.95	23.40	-96	180,490	-0.05%	大買/大賣/
2021/05/28	180	21.19	179	21.18	21.30	1	175,194	0.00%	大買/大賣/
2021/05/27	107.1	20.20	116.1	20.36	20.20	-9	172,741	-0.01%	大買/大賣/
2021/05/26	154.1	20.55	230	20.39	20.20	-75.9	171,745	-0.04%	大買/大賣/
2021/05/25	212	20.84	264	20.76	20.80	-52	172,667	-0.03%	大買/大賣/
2021/05/24	151	19.37	73	19.59	19.70	78	171,172	0.05%	大買/
2021/05/21	251	19.46	77	19.55	19.20	174	168,330	0.10%	大買/鉅額交易
2021/05/20	124	19.26	145	19.23	18.80	-21	166,761	-0.01%	大買/大賣/
2021/05/19	153	18.95	55	19.16	19.65	98	164,667	0.06%	大買/
2021/05/18	44	17.32	20	17.75	17.90	24	162,294	0.01%
2021/05/17	120.1	17.01	127	16.96	16.30	-7	163,142	0.00%	大買/大賣/
2021/05/14	36	18.13	3	18.97	17.95	33	160,995	0.02%
2021/05/13	40	17.67	92	17.23	17.75	-52	163,731	-0.03%
2021/05/12	21	18.85	6	19.63	18.60	15	166,531	0.01%
2021/05/11	49	20.86	1	21.20	20.65	48	166,352	0.03%
2021/05/10	21	22.96	15	22.82	22.90	6	166,427	0.00%
2021/05/07	18	22.59	84.2	21.99	23.40	-66.2	166,980	-0.04%
2021/05/06	78.5	22.75	61	22.36	21.30	17.5	166,794	0.01%
2021/05/05	43	23.75	48.2	23.64	23.50	-5.2	166,123	0.00%
2021/05/04	30	24.13	11	24.39	23.65	19	166,468	0.01%
2021/05/03	121	26.59	39	26.65	26.25	82	166,838	0.05%	大買/
2021/04/29	236.1	29.26	119.8	29.18	29.15	116.3	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	317	28.35	132	28.53	28.85	185	160,333	0.12%	大買/大賣/鉅額交易
2021/04/27	76	25.82	113	26.03	26.25	-37	154,945	-0.02%	大賣/
2021/04/26	113	24.20	78	24.36	24.20	35	150,596	0.02%	大買/
2021/04/23	184.6	23.14	125	23.25	23.95	59.6	146,878	0.04%	大買/大賣/
2021/04/22	145	22.48	137	22.76	22.50	8	140,627	0.01%	大買/大賣/
2021/04/21	91	20.27	145.6	20.75	21.15	-54.6	131,819	-0.04%	大賣/
2021/04/20	34	19.06	48.1	19.02	19.25	-14.1	130,292	-0.01%
2021/04/19	51	18.87	28	18.88	18.90	23	129,559	0.02%
2021/04/16	45	18.25	115	18.24	18.60	-70	127,514	-0.05%	大賣/
2021/04/15	92	18.34	23	18.34	18.20	69	126,478	0.05%
2021/04/14	209	17.87	133	18.10	18.30	76	124,728	0.06%	大買/大賣/
2021/04/13	108	18.95	71	18.87	18.55	37	121,260	0.03%	大買/
2021/04/12	7	18.22	94	18.58	18.85	-87	115,421	-0.08%
2021/04/09	260	17.30	453	17.11	17.15	-193	112,717	-0.17%	大買/大賣/鉅額交易
2021/04/08	123.5	16.43	64	16.48	16.50	59.5	110,854	0.05%	大買/
2021/04/07	74	15.96	223	16.12	16.40	-149	109,735	-0.14%	大賣/鉅額交易
2021/04/06	216	15.77	32	15.80	15.65	184	108,193	0.17%	大買/鉅額交易
2021/04/01	38	15.52	53	15.48	15.70	-15	107,678	-0.01%
2021/03/31	55	15.43	164	15.46	15.40	-109	106,907	-0.10%	大賣/鉅額交易
2021/03/30	477.1	15.41	367.7	15.35	15.65	109.4	105,416	0.10%	大買/大賣/鉅額交易
2021/03/29	62.7	14.74	476.5	14.78	15.15	-413.8	98,553	-0.42%	大賣/鉅額交易
2021/03/26	5	13.80	39	13.83	13.80	-34	95,196	-0.04%
2021/03/25	41	13.57	11	13.65	13.45	30	94,588	0.03%
2021/03/24	51.5	13.46	22	13.51	13.65	29.5	93,874	0.03%
2021/03/23	200	13.45	116	13.42	13.20	84	92,716	0.09%	大買/大賣/
2021/03/22	24	13.15	46	13.11	13.25	-22	91,335	-0.02%
2021/03/19	10	12.63	30	12.70	12.70	-20	91,556	-0.02%
2021/03/18	10	12.95	15	13.00	12.85	-5	94,542	-0.01%
2021/03/17	0	0.00	5.6	12.75	12.75	-5.6	96,454	-0.01%
2021/03/16	7	12.75	1	12.70	12.70	6	99,621	0.01%
2021/03/15	37	12.73	0.4	12.70	12.65	36.6	102,359	0.04%
2021/03/12	27	12.81	0	0.00	12.80	27	104,727	0.03%
2021/03/11	21	12.90	36.2	12.86	12.85	-15.2	111,263	-0.01%
2021/03/10	2	12.65	2.5	12.58	12.60	-0.5	117,133	0.00%
2021/03/09	32.5	12.28	16.7	12.28	12.35	15.8	119,843	0.01%
2021/03/08	28	12.41	9	12.41	12.20	19	123,503	0.02%
2021/03/05	6	12.30	77	12.25	12.25	-71	128,008	-0.06%
2021/03/04	13	12.62	1	12.80	12.60	12	129,789	0.01%
2021/03/03	3	12.75	3	12.90	12.90	0	129,956	0.00%
2021/03/02	74	12.89	15	12.76	12.65	59	129,753	0.05%
2021/02/26	60	13.30	13	13.36	13.20	47	129,022	0.04%
2021/02/25	307	13.81	77	13.94	13.70	230	127,918	0.18%	大買/鉅額交易
2021/02/24	107	13.62	101	13.67	13.40	6	124,477	0.00%	大買/大賣/
2021/02/23	12	13.38	83	13.18	13.40	-71	121,039	-0.06%
2021/02/22	42	13.28	56	13.25	13.25	-14	120,120	-0.01%
2021/02/19	242.4	13.04	128	12.98	13.00	114.4	118,117	0.10%	大買/大賣/鉅額交易
2021/02/18	8	12.73	4	12.70	12.75	4	116,023	0.00%
2021/02/17	81	12.79	44	12.96	12.75	37	115,120	0.03%
2021/02/05	39	12.96	103	12.99	12.85	-64	114,076	-0.06%	大賣/
2021/02/04	63	13.18	22	13.25	13.00	41	113,295	0.04%
2021/02/03	36	12.76	110	12.94	13.05	-74	110,178	-0.07%	大賣/
2021/02/02	28	12.53	2	12.50	12.40	26	106,475	0.02%
2021/02/01	0	0.00	160	12.34	12.30	-160	105,949	-0.15%	大賣/鉅額交易
2021/01/29	0	0.00	48	12.27	12.10	-48	107,088	-0.04%
2021/01/28	99	11.79	4.5	11.71	11.85	94.5	106,842	0.09%
2021/01/27	154	12.10	0	0.00	12.10	154	107,419	0.14%	大買/鉅額交易
2021/01/26	56	12.69	167	12.72	12.45	-111	107,066	-0.10%	大賣/鉅額交易
2021/01/25	21	12.60	7	12.57	12.60	14	105,774	0.01%
2021/01/22	24	12.32	13	12.27	12.40	11	105,871	0.01%
2021/01/21	5	12.15	21	12.45	12.20	-16	107,119	-0.01%
2021/01/20	27	12.04	100	12.41	11.95	-73	107,216	-0.07%
2021/01/19	2	12.45	36	12.52	12.40	-34	108,780	-0.03%
2021/01/18	27	12.12	7	12.38	12.10	20	112,161	0.02%
2021/01/15	22	12.53	0	0.00	12.35	22	111,455	0.02%
2021/01/14	39	12.79	12	12.79	12.70	27	110,046	0.02%
2021/01/13	17	12.62	18	12.59	12.60	-1	109,478	0.00%
2021/01/12	69	12.32	21	12.47	12.10	48	106,865	0.04%
2021/01/11	21	12.27	22	12.39	12.35	-1	105,194	0.00%
2021/01/08	72	11.77	0	0.00	11.95	72	104,587	0.07%
2021/01/07	2	12.15	22	12.17	12.05	-20	104,360	-0.02%
2021/01/06	70	11.83	20	11.87	11.80	50	104,398	0.05%
2021/01/05	17	12.08	10	12.05	12.15	7	103,615	0.01%
2021/01/04	14	12.32	94	12.40	12.35	-80	103,539	-0.08%
2020/12/31	99	12.24	28	12.41	12.30	71	103,244	0.07%
2020/12/30	73	12.85	192	12.79	12.80	-119	102,074	-0.12%	大賣/鉅額交易
2020/12/29	51	13.29	53	13.32	13.25	-2	101,536	0.00%
2020/12/28	20	13.08	121	13.04	13.15	-101	100,354	-0.10%	大賣/鉅額交易
2020/12/25	33	12.85	23	12.89	12.80	10	98,475	0.01%
2020/12/24	23	12.70	3	12.73	12.60	20	97,383	0.02%
2020/12/23	60	12.41	16	12.40	12.35	44	96,554	0.05%
2020/12/22	96	12.65	16	12.78	12.35	80	96,480	0.08%
2020/12/21	21	12.27	22	12.30	12.55	-1	95,975	0.00%
2020/12/18	16	12.75	21	12.84	12.60	-5	94,785	-0.01%
2020/12/17	94	12.87	51	12.75	12.95	43	94,170	0.05%
2020/12/16	7	12.78	36	12.85	12.85	-29	93,799	-0.03%
2020/12/15	39	12.79	55	12.94	12.65	-16	92,965	-0.02%
2020/12/14	156	13.42	170	13.29	13.20	-14	91,334	-0.02%	大買/大賣/
2020/12/11	84	13.30	164	13.08	12.95	-80	88,457	-0.09%	大賣/
2020/12/10	132	13.34	219	13.24	13.25	-87	86,829	-0.10%	大買/大賣/
2020/12/09	120	12.97	125	13.02	13.20	-5	84,724	-0.01%	大買/大賣/
2020/12/08	148	12.85	89.7	12.90	12.80	58.3	87,771	0.07%	大買/
2020/12/07	287	12.78	187	13.29	12.60	100	89,206	0.11%	大買/大賣/
2020/12/04	246	12.21	157	12.15	12.50	89	83,370	0.11%	大買/大賣/
2020/12/03	193	11.71	79	11.56	11.45	114	77,395	0.15%	大買/鉅額交易
2020/12/02	123	11.37	157	11.38	11.50	-34	75,026	-0.05%	大買/大賣/
2020/12/01	244	10.72	129.1	10.76	10.80	114.9	73,886	0.16%	大買/大賣/鉅額交易
2020/11/30	7	10.21	180	10.18	10.05	-173	72,835	-0.24%	大賣/鉅額交易
2020/11/27	44	9.88	28.2	9.90	9.83	15.8	70,966	0.02%
2020/11/26	11	9.68	30	9.68	9.74	-19	70,438	-0.03%
2020/11/25	23	9.72	37.2	9.66	9.63	-14.2	70,341	-0.02%
2020/11/24	5	9.58	28	9.55	9.54	-23	70,215	-0.03%
2020/11/23	1	9.46	11	9.48	9.47	-10	72,278	-0.01%
2020/11/20	27	9.42	10	9.40	9.38	17	72,252	0.02%
2020/11/19	24	9.48	15	9.50	9.50	9	73,259	0.01%
2020/11/18	40	9.34	10	9.36	9.36	30	73,179	0.04%
2020/11/17	6	9.24	0	0.00	9.30	6	73,967	0.01%
2020/11/16	15	9.38	5	9.40	9.38	10	75,325	0.01%
2020/11/13	3	9.41	2	9.38	9.37	1	76,720	0.00%
2020/11/12	9	9.30	4	9.37	9.22	5	77,574	0.01%
2020/11/11	32	9.41	6	9.50	9.36	26	78,530	0.03%
2020/11/10	15	9.60	8	9.64	9.52	7	80,040	0.01%
2020/11/09	0	0.00	17	9.60	9.59	-17	79,424	-0.02%
2020/11/06	196	9.73	283	9.78	9.52	-87	79,035	-0.11%	大買/大賣/
2020/11/05	11	9.58	7	9.63	9.60	4	77,032	0.01%
2020/11/04	157	9.55	11	9.55	9.49	146	76,316	0.19%	大買/鉅額交易
2020/11/03	1	9.29	77	9.34	9.40	-76	75,541	-0.10%
2020/11/02	71	9.22	40	9.19	9.22	31	76,211	0.04%
2020/10/30	22	9.22	2	9.37	9.15	20	78,505	0.03%
2020/10/29	47	9.40	1	9.51	9.51	46	79,248	0.06%
2020/10/28	53	9.57	26	9.54	9.40	27	77,512	0.03%
2020/10/27	146	9.74	69.1	9.75	9.65	76.9	76,397	0.10%	大買/
2020/10/26	122	9.75	189	9.78	10.15	-67	73,390	-0.09%	大買/大賣/
2020/10/23	12	9.20	22	9.21	9.28	-10	68,808	-0.01%
2020/10/22	1	9.12	1.5	9.08	9.11	-0.5	68,779	0.00%
2020/10/21	10	9.20	21	9.17	9.10	-11	69,125	-0.02%
2020/10/20	1	9.06	2	9.10	9.07	-1	69,427	0.00%
2020/10/19	1	9.15	2	9.09	9.09	-1	71,893	0.00%
2020/10/16	6	9.03	31	9.11	8.98	-25	73,994	-0.03%
2020/10/15	10	9.11	0	0.00	9.11	10	74,709	0.01%
2020/10/14	0	0.00	1	9.20	9.11	-1	74,511	0.00%
2020/10/13	2	9.07	10.1	9.08	9.10	-8.1	73,837	-0.01%
2020/10/12	19	9.01	17	9.08	9.01	2	73,373	0.00%
2020/10/08	2	9.00	1	8.99	9.00	1	72,880	0.00%
2020/10/07	1	8.93	24	8.98	9.02	-23	72,659	-0.03%
2020/10/06	0	0.00	39	8.96	9.02	-39	72,111	-0.05%
2020/10/05	40	9.02	31	8.84	8.75	9	71,536	0.01%
2020/09/30	5	8.39	6	8.31	8.48	-1	70,465	0.00%
2020/09/29	5	8.24	0	0.00	8.27	5	70,393	0.01%
2020/09/28	1	8.22	17	8.22	8.22	-16	70,370	-0.02%
2020/09/25	153	8.27	163	8.11	8.13	-10	70,769	-0.01%	大買/大賣/
2020/09/24	68	8.55	66	8.55	8.40	2	70,084	0.00%
2020/09/23	27	8.94	24	8.95	8.90	3	69,144	0.00%
2020/09/22	37	9.02	26	9.02	9.01	11	68,795	0.02%
2020/09/21	3	9.12	1	9.16	9.02	2	68,398	0.00%
2020/09/18	10	9.04	5	9.03	9.04	5	67,737	0.01%
2020/09/17	1	9.00	6	8.97	9.04	-5	67,579	-0.01%
2020/09/16	27	8.98	6	8.97	8.89	21	67,249	0.03%
2020/09/15	14	9.16	87	9.03	9.05	-73	66,450	-0.11%
2020/09/14	31	9.23	0	0.00	9.16	31	65,823	0.05%
2020/09/11	117	9.73	180	9.59	9.37	-63	64,872	-0.10%	大買/大賣/
2020/09/10	15	9.42	102.8	9.69	9.69	-87.8	59,009	-0.15%	大賣/
2020/09/09	1	8.75	64	8.81	8.81	-63	55,050	-0.11%
2020/09/08	19	8.69	22	8.77	8.73	-3	54,109	-0.01%
2020/09/07	1	8.62	21	8.74	8.62	-20	53,593	-0.04%
2020/09/04	178	8.73	28	8.74	8.75	150	53,054	0.28%	大買/鉅額交易
2020/09/03	136	8.86	125	8.72	8.95	11	50,714	0.02%	大買/大賣/
2020/09/02	7	8.27	10	8.30	8.26	-3	47,165	-0.01%
2020/09/01	23	8.18	110	8.21	8.22	-87	47,060	-0.18%	大賣/
2020/08/31	23	8.17	26	8.08	8.04	-3	46,996	-0.01%
2020/08/28	74	8.07	7	8.05	8.06	67	46,982	0.14%
2020/08/27	51	8.16	114	8.29	8.20	-63	47,495	-0.13%	大賣/
2020/08/26	7	7.98	55	7.94	7.95	-48	44,841	-0.11%
2020/08/25	14	8.01	62	8.07	7.92	-48	44,419	-0.11%
2020/08/24	26	7.92	10	7.90	7.83	16	43,148	0.04%
2020/08/21	69	7.92	9	7.90	7.86	60	42,790	0.14%
2020/08/20	158	7.95	19	8.04	7.89	139	41,796	0.33%	大買/鉅額交易
2020/08/19	28	8.46	146	8.39	8.43	-118	40,109	-0.29%	大賣/鉅額交易
2020/08/18	8	8.21	60	8.38	8.20	-52	38,429	-0.14%
2020/08/17	64	8.16	33	8.38	8.20	31	37,205	0.08%
2020/08/14	17	8.09	67	8.06	8.30	-50	35,660	-0.14%
2020/08/13	7	7.68	2	7.69	7.65	5	33,352	0.01%
2020/08/12	7	7.73	25	7.72	7.70	-18	33,278	-0.05%
2020/08/11	1	7.62	32	7.73	7.66	-31	33,033	-0.09%
2020/08/10	14	7.73	4	7.73	7.71	10	32,763	0.03%
2020/08/07	36	7.80	15	7.85	7.72	21	32,445	0.06%
2020/08/06	47	7.99	16	8.12	8.00	31	31,654	0.10%
2020/08/05	126	7.96	104	7.98	8.01	22	30,288	0.07%	大買/大賣/
2020/08/04	60	7.60	52	7.58	7.67	8	27,915	0.03%
2020/07/31	6	6.96	0	0.00	6.92	6	25,913	0.02%
2020/07/30	1	7.03	102	7.05	7.03	-101	25,525	-0.40%	大賣/鉅額交易
2020/07/29	116	6.76	1	6.78	6.77	115	25,209	0.46%	大買/鉅額交易
2020/07/28	5	6.91	3	6.79	6.76	2	25,165	0.01%
2020/07/27	8	7.05	4	7.15	7.00	4	24,787	0.02%
2020/07/24	68	7.33	13	7.24	7.17	55	24,487	0.22%
2020/07/23	61	7.76	43	7.74	7.62	18	23,626	0.08%
2020/07/22	69	7.61	90	7.55	7.70	-21	21,353	-0.10%
2020/07/21	1	7.02	158	7.02	7.00	-157	19,001	-0.83%	大賣/鉅額交易
2020/07/17	1	6.48	0	0.00	6.49	1	17,932	0.01%
2020/07/15	6	6.63	0	0.00	6.52	6	18,305	0.03%
2020/07/14	2	6.58	0	0.00	6.53	2	20,709	0.01%
2020/07/13	2	6.62	0	0.00	6.62	2	20,849	0.01%
2020/07/10	40	6.52	0	0.00	6.50	40	20,971	0.19%
2020/07/09	5	6.68	12	6.72	6.67	-7	20,946	-0.03%
2020/07/08	11	6.66	10	6.70	6.73	1	21,034	0.00%
2020/07/07	45	6.73	5	6.77	6.66	40	21,059	0.19%
2020/07/06	2	6.55	2	6.83	6.68	0	21,020	0.00%
2020/07/03	2	6.56	4	6.50	6.49	-2	20,533	-0.01%
2020/06/29	10	6.51	0	0.00	6.55	10	21,766	0.05%
2020/06/23	0	0.00	52	6.61	6.61	-52	21,947	-0.24%
2020/06/22	0	0.00	15	6.60	6.52	-15	21,870	-0.07%
2020/06/19	0	0.00	2	6.63	6.55	-2	22,019	-0.01%
2020/06/18	0	0.00	13	6.62	6.61	-13	21,905	-0.06%
2020/06/17	0	0.00	33	6.43	6.50	-33	21,679	-0.15%
2020/06/16	0	0.00	20	6.36	6.39	-20	21,828	-0.09%
2020/06/12	66	6.30	1	6.30	6.33	65	22,344	0.29%
2020/06/11	1	6.65	0	0.00	6.41	1	22,477	0.00%
2020/06/10	50	6.63	2	6.66	6.60	48	22,375	0.21%
2020/06/09	1	6.55	30	6.52	6.50	-29	22,356	-0.13%
2020/06/08	2	6.51	16	6.56	6.51	-14	22,518	-0.06%
2020/06/05	13	6.44	22	6.43	6.44	-9	22,099	-0.04%
2020/06/04	48	6.34	11	6.29	6.29	37	21,715	0.17%
2020/06/03	13	6.23	56	6.34	6.44	-43	21,271	-0.20%
2020/06/02	12	6.08	0	0.00	6.05	12	19,999	0.06%
2020/06/01	2	5.97	0	0.00	6.00	2	20,022	0.01%
2020/05/29	30	5.93	0	0.00	5.90	30	20,127	0.15%
2020/05/27	1	5.96	0	0.00	5.98	1	20,655	0.00%
2020/05/25	11	5.87	5	5.85	5.87	6	21,087	0.03%
2020/05/22	62	5.98	40	5.95	5.94	22	21,169	0.10%
2020/05/21	1	6.03	1	6.08	6.01	0	21,345	0.00%
2020/05/20	2	6.06	3	6.03	6.00	-1	21,384	0.00%
2020/05/19	0	0.00	6	6.00	6.02	-6	21,398	-0.03%
2020/05/18	12	5.99	2	6.00	5.93	10	21,415	0.05%
2020/05/15	6	6.01	11	6.12	6.00	-5	21,490	-0.02%
2020/05/14	10	6.07	0	0.00	6.02	10	21,669	0.05%
2020/05/13	13	6.16	2	6.17	6.17	11	21,788	0.05%
2020/05/12	4	6.30	5	6.26	6.24	-1	21,921	0.00%
2020/05/11	40	6.33	56	6.43	6.30	-16	21,887	-0.07%
2020/05/08	0	0.00	1	6.32	6.29	-1	21,617	0.00%
2020/05/07	3	6.25	26	6.20	6.28	-23	21,867	-0.11%
2020/05/06	0	0.00	10	6.19	6.17	-10	21,963	-0.05%
2020/05/04	10	6.18	0	0.00	6.19	10	22,477	0.04%
2020/04/30	3	6.34	2	6.32	6.32	1	22,841	0.00%
2020/04/29	0	0.00	28	6.31	6.26	-28	23,607	-0.12%
2020/04/28	2	6.23	12	6.32	6.20	-10	24,198	-0.04%
2020/04/27	2	6.23	36	6.23	6.24	-34	25,148	-0.14%
2020/04/24	5	6.08	25	6.11	6.06	-20	26,845	-0.07%
2020/04/23	12	6.10	9	6.10	6.09	3	27,048	0.01%
2020/04/22	33	5.97	12	6.04	6.08	21	27,149	0.08%
2020/04/21	18	6.05	7	6.11	6.02	11	27,247	0.04%
2020/04/20	141	6.10	3	6.14	6.13	138	27,460	0.50%	大買/鉅額交易
2020/04/17	26	6.40	44	6.48	6.20	-18	28,226	-0.06%
2020/04/16	2	6.21	1	6.24	6.21	1	25,867	0.00%
2020/04/15	0.5	6.25	0	0.00	6.28	0.5	25,942	0.00%
2020/04/14	10	6.10	36	6.04	6.12	-26	26,088	-0.10%
2020/04/13	4	6.01	24	6.07	5.98	-20	26,223	-0.08%
2020/04/10	2	5.93	12.1	5.87	5.92	-10.1	26,495	-0.04%
2020/04/09	3.5	5.84	25	5.88	5.81	-21.5	26,787	-0.08%
2020/04/08	1	5.82	30	5.79	5.80	-29	26,770	-0.11%
2020/04/07	0	0.00	4	5.77	5.67	-4	26,755	-0.01%
2020/04/06	6	5.73	10	5.76	5.64	-4	26,630	-0.02%
2020/04/01	1	5.59	57	5.54	5.68	-56	26,499	-0.21%
2020/03/30	7	5.17	1	5.17	5.23	6	26,992	0.02%
2020/03/27	1	5.33	7	5.40	5.31	-6	27,042	-0.02%
2020/03/26	1	5.29	5	5.28	5.26	-4	27,026	-0.01%
2020/03/25	0	0.00	41	5.19	5.25	-41	27,403	-0.15%
2020/03/24	9	5.03	48	5.07	4.94	-39	28,221	-0.14%
2020/03/23	13	4.86	1	4.86	4.86	12	28,658	0.04%
2020/03/20	9	5.03	55	5.09	5.10	-46	29,560	-0.16%
2020/03/19	73	4.86	34	4.78	4.66	39	30,898	0.13%
2020/03/18	38	5.36	21	5.36	5.17	17	31,962	0.05%
2020/03/17	16	5.35	18	5.40	5.29	-2	32,560	-0.01%
2020/03/16	83	5.73	47	5.74	5.49	36	33,784	0.11%
2020/03/13	32	5.55	33.3	5.74	5.86	-1.3	36,065	0.00%
2020/03/12	17	6.10	35	6.15	6.06	-18	37,130	-0.05%
2020/03/11	2	6.89	1	6.79	6.68	1	36,712	0.00%
2020/03/10	6	6.77	8	6.84	6.88	-2	36,595	-0.01%
2020/03/09	2	6.84	1	6.92	6.75	1	36,532	0.00%
2020/03/06	0	0.00	1	6.96	6.98	-1	36,555	0.00%
2020/03/05	1	7.08	0	0.00	7.05	1	37,061	0.00%
2020/03/04	2	7.03	4	7.03	7.03	-2	37,764	-0.01%
2020/03/03	8	6.90	3	6.96	6.94	5	37,815	0.01%
2020/03/02	3	6.60	4	6.69	6.72	-1	38,050	0.00%
2020/02/27	31	6.74	8	6.67	6.59	23	37,861	0.06%
2020/02/26	12	6.89	3	6.92	6.88	9	37,698	0.02%
2020/02/25	51	6.93	6	6.97	6.97	45	37,531	0.12%
2020/02/24	6	7.05	2.5	7.02	7.02	3.5	37,438	0.01%
2020/02/21	21	7.10	5	7.11	7.10	16	37,189	0.04%
2020/02/20	7	7.17	10	7.23	7.15	-3	37,152	-0.01%
2020/02/19	1	7.19	10	7.19	7.20	-9	37,098	-0.02%
2020/02/18	25	7.15	13	7.20	7.15	12	37,130	0.03%
2020/02/17	49	7.06	23	7.11	7.05	26	37,072	0.07%
2020/02/14	22	7.22	1	7.25	7.20	21	36,933	0.06%
2020/02/13	11	7.32	2	7.38	7.31	9	36,743	0.02%
2020/02/12	27	7.47	6	7.49	7.48	21	36,705	0.06%
2020/02/11	0	7.47	0	0.00	7.48	0	36,739	0.00%
2020/02/10	3	7.57	1	7.55	7.50	2	36,769	0.01%
2020/02/07	18	7.57	0	0.00	7.51	18	36,677	0.05%
2020/02/06	1	7.64	1	7.63	7.69	0	36,776	0.00%
2020/02/05	5	7.59	3	7.67	7.59	2	37,075	0.01%
2020/02/04	5.6	7.65	22	7.66	7.64	-16.4	36,723	-0.04%
2020/02/03	38	7.52	41	7.39	7.62	-3	36,309	-0.01%
2020/01/31	14	7.54	2	7.56	7.50	12	35,306	0.03%
2020/01/30	36	7.65	72	7.69	7.55	-36	34,571	-0.10%
2020/01/20	36	8.47	9	8.50	8.38	27	33,423	0.08%
2020/01/17	1	8.16	36	8.15	8.18	-35	31,390	-0.11%
2020/01/16	7	8.11	26	8.11	8.11	-19	31,126	-0.06%
2020/01/15	10.9	8.11	32	8.07	8.11	-21.1	31,064	-0.07%
2020/01/14	2	8.15	5	8.17	8.12	-3	30,873	-0.01%
2020/01/13	26	8.14	99	8.19	8.14	-73	30,454	-0.24%
2020/01/10	1	7.84	21	7.83	7.85	-20	29,976	-0.07%
2020/01/09	1	7.85	2	7.78	7.77	-1	29,873	0.00%
2020/01/08	3	7.81	1	7.73	7.81	2	29,742	0.01%
2020/01/07	24	7.89	3	7.79	7.84	21	29,419	0.07%
2020/01/06	35	7.90	2	7.91	7.80	33	29,317	0.11%
2020/01/03	14	7.94	1	8.02	8.01	13	29,171	0.04%
2020/01/02	0	0.00	1	8.13	8.09	-1	28,748	0.00%
2019/12/31	0	0.00	12	8.11	8.09	-12	28,571	-0.04%
2019/12/27	1	8.12	0	0.00	8.09	1	28,294	0.00%
2019/12/26	3	8.07	1	8.09	8.06	2	28,025	0.01%
2019/12/25	2	8.14	24	8.20	8.09	-22	27,904	-0.08%
2019/12/24	0	0.00	5	7.94	7.95	-5	27,107	-0.02%
2019/12/23	0	0.00	14	7.99	7.96	-14	27,090	-0.05%
2019/12/20	3	7.89	31	7.94	7.95	-28	27,025	-0.10%
2019/12/19	14	7.92	5	8.06	7.85	9	26,617	0.03%
2019/12/18	2	8.14	91	8.11	8.10	-89	25,626	-0.35%
2019/12/17	43	8.09	15	8.10	8.07	28	25,955	0.11%
2019/12/16	10	8.20	87	8.19	8.21	-77	25,081	-0.31%
2019/12/13	10	7.79	85.5	7.85	7.97	-75.5	23,446	-0.32%
2019/12/12	35	7.68	33	7.69	7.69	2	21,940	0.01%
2019/12/11	21	7.69	30	7.66	7.67	-9	21,286	-0.04%
2019/12/10	33	7.50	29	7.52	7.61	4	19,895	0.02%
2019/12/09	15	6.98	26	6.96	7.00	-11	17,308	-0.06%
2019/12/05	3	6.73	2	6.73	6.71	1	15,974	0.01%
2019/12/03	0	0.00	1	6.73	6.73	-1	16,323	-0.01%
2019/12/02	2	6.91	19	6.80	6.75	-17	16,617	-0.10%
2019/11/29	2	6.78	26	6.79	6.87	-24	16,172	-0.15%
2019/11/28	59	6.68	10	6.71	6.71	49	15,527	0.32%
2019/11/27	4	6.63	68	6.61	6.69	-64	15,853	-0.40%
2019/11/26	5	6.60	10	6.54	6.52	-5	15,658	-0.03%
2019/11/25	2	6.55	0	0.00	6.56	2	15,643	0.01%
2019/11/22	7	6.44	0	0.00	6.44	7	15,897	0.04%
2019/11/21	1	6.42	0	0.00	6.42	1	17,061	0.01%
2019/11/19	1	6.47	0	0.00	6.47	1	17,520	0.01%
2019/11/13	7	6.40	0	0.00	6.39	7	18,322	0.04%
2019/11/12	7	6.48	0	0.00	6.46	7	18,273	0.04%
2019/11/11	65	6.57	0	0.00	6.47	65	18,280	0.36%
2019/11/07	0	0.00	10	6.77	6.73	-10	18,185	-0.05%
2019/11/05	0	0.00	1	6.80	6.73	-1	18,706	-0.01%
2019/11/04	12	6.73	62	6.76	6.73	-50	18,606	-0.27%
2019/11/01	10	6.55	0	0.00	6.50	10	18,372	0.05%
2019/10/31	1	6.47	30	6.48	6.48	-29	18,537	-0.16%
2019/10/30	0	0.00	7	6.56	6.54	-7	18,554	-0.04%
2019/10/29	0	0.00	40	6.59	6.54	-40	18,676	-0.21%
2019/10/28	1	6.55	0	0.00	6.54	1	18,937	0.01%
2019/10/24	1	6.58	0	0.00	6.59	1	19,556	0.01%
2019/10/22	0	0.00	17	6.65	6.68	-17	19,620	-0.09%
2019/10/18	2	6.56	7	6.61	6.63	-5	19,439	-0.03%
2019/10/17	0	0.00	6	6.56	6.54	-6	18,999	-0.03%
2019/10/16	0	0.00	30	6.54	6.52	-30	19,131	-0.16%
2019/10/15	31	6.46	0	0.00	6.46	31	19,542	0.16%
2019/10/14	0	0.00	103	6.61	6.52	-103	19,582	-0.53%	大賣/鉅額交易
2019/10/09	2	6.54	43	6.63	6.50	-41	19,373	-0.21%
2019/10/08	32	6.42	0	0.00	6.41	32	19,070	0.17%
2019/10/04	20	6.42	0	0.00	6.48	20	19,232	0.10%
2019/10/01	17	6.50	2	6.45	6.45	15	19,429	0.08%
2019/09/27	37	6.53	1	6.53	6.40	36	19,316	0.19%
2019/09/26	13	6.66	0	0.00	6.65	13	19,035	0.07%
2019/09/25	37	6.69	0	0.00	6.69	37	19,030	0.19%
2019/09/24	17	6.87	0	0.00	6.81	17	18,963	0.09%
2019/09/23	1	6.87	0	0.00	6.87	1	18,918	0.01%
2019/09/20	6	6.97	13	7.01	6.93	-7	18,837	-0.04%
2019/09/19	6	6.71	0	0.00	6.76	6	17,876	0.03%
2019/09/17	0	0.00	4.5	6.86	6.85	-4.5	19,106	-0.02%
2019/09/12	5	6.86	30.2	6.87	6.87	-25.2	19,583	-0.13%
2019/09/10	5	6.77	0	0.00	6.80	5	19,464	0.03%
2019/09/09	11	6.98	0	0.00	6.87	11	19,204	0.06%
2019/09/06	0	0.00	6	6.88	6.92	-6	19,110	-0.03%
2019/09/05	4	6.84	0	0.00	6.84	4	18,892	0.02%
2019/09/04	10	6.88	107	6.86	6.87	-97	18,593	-0.52%	大賣/
2019/09/02	2	6.73	10	6.72	6.73	-8	18,129	-0.04%
2019/08/30	22	6.70	10	6.81	6.70	12	18,010	0.07%
2019/08/29	1	6.63	40	6.66	6.64	-39	17,498	-0.22%
2019/08/28	21	6.49	0	0.00	6.47	21	17,109	0.12%
2019/08/27	67	6.51	3	6.50	6.47	64	17,008	0.38%
2019/08/26	20	6.53	71	6.52	6.63	-51	16,624	-0.31%
2019/08/23	0	0.00	6	6.30	6.34	-6	15,532	-0.04%
2019/08/21	30	6.23	0	0.00	6.22	30	15,165	0.20%
2019/08/19	10	6.21	12	6.26	6.22	-2	15,039	-0.01%
2019/08/16	10	6.06	6	6.11	6.08	4	14,795	0.03%
2019/08/12	31	6.11	0	0.00	6.08	31	14,659	0.21%
2019/08/08	33	6.27	94	6.19	6.32	-61	14,633	-0.42%
2019/08/06	12	5.73	0	0.00	5.87	12	14,341	0.08%
2019/08/05	32	6.04	0	0.00	5.99	32	14,338	0.22%
2019/08/02	22	6.31	1	6.45	6.31	21	14,207	0.15%
2019/07/30	1	6.62	0	0.00	6.61	1	14,176	0.01%
2019/07/29	3	6.94	0	0.00	6.95	3	14,538	0.02%
2019/07/26	0	0.00	1	6.85	6.80	-1	14,257	-0.01%
2019/07/19	0	0.00	3.5	6.88	6.89	-3.5	14,872	-0.02%
2019/07/18	6	6.99	2	6.90	6.88	4	15,365	0.03%
2019/07/17	0	0.00	6	7.06	7.06	-6	15,473	-0.04%
2019/07/16	10	6.85	2	6.84	6.86	8	15,240	0.05%
2019/07/12	0	0.00	3	6.84	6.83	-3	16,124	-0.02%
2019/07/11	0	0.00	13	6.77	6.90	-13	16,874	-0.08%
2019/07/10	0	0.00	5	6.78	6.73	-5	18,928	-0.03%
2019/07/05	8	6.79	0	0.00	6.80	8	21,866	0.04%
2019/07/04	0	0.00	5	6.66	6.67	-5	22,271	-0.02%
2019/06/28	0	0.00	65	6.64	6.60	-65	24,220	-0.27%
2019/06/27	0	0.00	202	6.65	6.65	-202	24,175	-0.84%	大賣/鉅額交易
2019/06/25	1	6.58	0	0.00	6.52	1	24,253	0.00%
2019/06/24	37	6.55	0	0.00	6.56	37	23,653	0.16%
2019/06/21	288	6.75	0	0.00	6.69	288	22,892	1.26%	大買/鉅額交易
2019/06/20	70	6.76	0	0.00	6.78	70	22,248	0.31%
2019/06/19	20	6.80	0	0.00	6.75	20	22,239	0.09%
2019/06/18	11	6.68	0	0.00	6.69	11	22,123	0.05%
2019/06/17	2	6.74	0	0.00	6.71	2	22,057	0.01%
2019/06/14	20	6.78	0	0.00	6.79	20	22,010	0.09%
2019/06/13	4	6.81	0	0.00	6.79	4	21,975	0.02%
2019/06/11	0	0.00	10	6.93	6.87	-10	21,971	-0.05%
2019/06/10	0	0.00	28	6.87	6.83	-28	21,886	-0.13%
2019/06/06	3	6.98	0	0.00	6.88	3	21,855	0.01%
2019/06/05	2	6.98	0	0.00	6.91	2	21,802	0.01%
2019/06/03	8	6.89	15	6.90	6.90	-7	21,823	-0.03%
2019/05/31	1	6.94	0	0.00	6.96	1	21,860	0.00%
2019/05/28	12	6.82	20	6.82	6.70	-8	21,749	-0.04%
2019/05/27	0	0.00	5	6.90	6.81	-5	21,716	-0.02%
2019/05/24	20	6.92	0	0.00	6.89	20	21,798	0.09%
2019/05/23	3	6.78	0	0.00	6.78	3	21,665	0.01%
2019/05/17	2	6.89	30	7.00	6.86	-28	21,277	-0.13%
2019/05/16	2	6.95	0	0.00	6.90	2	21,168	0.01%
2019/05/15	0	0.00	15	7.13	7.08	-15	20,990	-0.07%
2019/05/14	249	7.00	273	7.10	7.07	-24	20,775	-0.12%	大買/大賣/
2019/05/13	5	6.93	5	6.90	6.89	0	20,399	0.00%
2019/05/10	11	7.16	4	7.07	7.06	7	20,230	0.03%
2019/05/09	8	7.06	1	7.10	7.06	7	20,315	0.03%
2019/05/08	10	7.21	0	0.00	7.24	10	20,130	0.05%
2019/05/07	25	7.41	0	0.00	7.37	25	20,084	0.12%
2019/05/06	49	7.41	3	7.65	7.33	46	20,029	0.23%
2019/05/03	21	7.96	3	7.98	7.89	18	19,421	0.09%
2019/04/29	16	8.00	0	0.00	7.94	16	19,116	0.08%
2019/04/26	11	8.04	0	0.00	8.03	11	18,914	0.06%
2019/04/25	0	0.00	20	8.21	8.17	-20	18,673	-0.11%
2019/04/24	0	0.00	10	8.25	8.10	-10	18,141	-0.06%
2019/04/23	25	7.93	5	8.05	8.07	20	17,628	0.11%
2019/04/22	2	8.20	51	8.25	8.11	-49	17,296	-0.28%
2019/04/19	0	0.00	151	8.15	8.22	-151	16,989	-0.89%	大賣/鉅額交易
2019/04/18	13	8.16	145	8.24	8.08	-132	16,761	-0.79%	大賣/鉅額交易
2019/04/17	107	8.37	98	8.37	8.36	9	16,042	0.06%	大買/
2019/04/16	131	8.43	627	8.32	8.22	-496	15,284	-3.25%	大買/大賣/鉅額交易
2019/04/15	535	8.29	58	8.13	8.30	477	13,253	3.60%	大買/鉅額交易
2019/04/12	0	0.00	57	7.57	7.55	-57	11,916	-0.48%
2019/04/11	0	0.00	130	7.18	7.18	-130	10,861	-1.20%	大賣/鉅額交易
2019/04/10	15	7.29	7	7.09	7.25	8	10,400	0.08%
2019/04/09	40	7.15	21	7.24	7.19	19	9,776	0.19%
2019/04/08	108	6.97	21	6.94	6.98	87	8,706	1.00%	大買/
2019/04/03	49	6.64	0	0.00	6.63	49	8,321	0.59%
2019/03/29	10	6.79	0	0.00	6.82	10	8,166	0.12%
2019/03/28	0	0.00	2	6.90	6.77	-2	8,454	-0.02%
2019/03/25	1	6.90	0	0.00	6.93	1	8,331	0.01%
2019/03/21	10	6.92	0	0.00	6.91	10	8,375	0.12%
2019/03/14	1	6.89	1	6.89	6.86	0	8,593	0.00%
2019/03/13	10	6.99	0	0.00	6.98	10	8,621	0.12%
2019/03/08	0	0.00	5	7.06	7.08	-5	8,881	-0.06%
2019/03/07	6	7.08	0	0.00	7.10	6	9,001	0.07%
2019/03/04	3	7.05	20	7.08	7.05	-17	9,150	-0.19%
2019/02/26	31	7.08	5	7.09	7.01	26	9,258	0.28%
2019/02/25	15	7.01	7	6.99	7.08	8	9,346	0.09%
2019/02/22	0	0.00	5	6.95	6.95	-5	9,324	-0.05%
2019/02/21	7	6.97	0	0.00	6.94	7	9,283	0.08%
2019/02/20	2	6.85	1	6.92	6.90	1	9,222	0.01%
2019/02/19	10	6.76	0	0.00	6.76	10	9,192	0.11%
2019/02/15	21	6.70	0	0.00	6.71	21	9,337	0.22%
2019/02/12	27	6.74	0	0.00	6.76	27	9,323	0.29%
2019/02/11	1	6.79	1	6.83	6.81	0	9,395	0.00%
2019/01/30	5	6.89	6	6.86	6.85	-1	9,401	-0.01%
2019/01/29	5	7.09	0	0.00	7.10	5	9,179	0.05%
2019/01/24	1	7.20	1	7.13	7.06	0	9,162	0.00%
2019/01/21	1	7.08	0	0.00	7.05	1	9,292	0.01%
2019/01/16	2	6.94	0	0.00	6.96	2	9,888	0.02%
2019/01/11	1	6.88	0	0.00	6.89	1	10,232	0.01%
2019/01/10	0	0.00	5	6.89	6.92	-5	10,222	-0.05%
2019/01/09	0	0.00	5	7.01	7.04	-5	10,246	-0.05%
2019/01/07	5	7.25	0	0.00	7.09	5	10,323	0.05%
2019/01/03	0	0.00	2	7.00	7.05	-2	10,897	-0.02%
2019/01/02	77	7.03	0	0.00	6.97	77	10,887	0.71%
2018/12/27	0	0.00	6	6.90	6.89	-6	11,033	-0.05%
2018/12/26	5	6.63	0	0.00	6.70	5	11,062	0.05%
2018/12/25	1	6.52	0	0.00	6.48	1	11,364	0.01%
2018/12/22	3	6.73	0	0.00	6.73	3	11,196	0.03%
2018/12/21	3	6.67	0	0.00	6.80	3	11,297	0.03%
2018/12/19	2	7.06	10	7.01	7.00	-8	10,936	-0.07%
2018/12/18	0	0.00	12	7.07	7.06	-12	10,883	-0.11%
2018/12/17	0	0.00	5	7.08	7.09	-5	10,854	-0.05%
2018/12/14	5	7.20	0	0.00	7.12	5	10,925	0.05%
2018/12/12	1	7.14	0	0.00	7.17	1	10,988	0.01%
2018/12/11	1	7.11	0	0.00	7.11	1	10,949	0.01%
2018/12/10	14	7.21	0	0.00	7.11	14	10,934	0.13%
2018/12/06	5	7.40	16	7.37	7.23	-11	10,995	-0.10%
2018/12/05	1	7.43	1	7.50	7.43	0	11,440	0.00%
2018/12/04	10	7.57	5	7.54	7.55	5	11,794	0.04%
2018/12/03	6	7.64	5	7.60	7.60	1	11,877	0.01%
2018/11/30	2	7.44	6	7.45	7.46	-4	11,793	-0.03%
2018/11/28	1	7.46	5	7.45	7.40	-4	11,550	-0.03%
2018/11/27	0	0.00	165	7.44	7.45	-165	11,455	-1.44%	大賣/鉅額交易
2018/11/26	1	7.39	1	7.42	7.40	0	11,374	0.00%
2018/11/23	0	0.00	13	7.37	7.34	-13	11,474	-0.11%
2018/11/22	6	7.32	6	7.31	7.33	0	11,384	0.00%
2018/11/21	0	0.00	1	7.26	7.24	-1	11,270	-0.01%
2018/11/20	0	0.00	1	7.11	7.13	-1	11,140	-0.01%
2018/11/16	5	7.15	0	0.00	7.15	5	11,202	0.04%
2018/11/15	2	7.09	0	0.00	7.10	2	11,186	0.02%
2018/11/14	1	7.09	0	0.00	7.10	1	11,202	0.01%
2018/11/12	0	0.00	5	7.09	7.09	-5	11,287	-0.04%
2018/11/08	5	7.25	2	7.29	7.13	3	11,687	0.03%
2018/11/01	2	6.92	0	0.00	6.92	2	12,480	0.02%
2018/10/30	0	0.00	2	6.64	6.63	-2	13,144	-0.02%
2018/10/26	1	6.55	23	6.61	6.55	-22	13,196	-0.17%
2018/10/25	7	6.69	0	0.00	6.60	7	13,221	0.05%
2018/10/24	0	0.00	5	7.14	6.95	-5	13,173	-0.04%
2018/10/23	5	7.06	1	7.07	7.08	4	13,239	0.03%
2018/10/19	1	6.94	0	0.00	7.04	1	13,138	0.01%
2018/10/18	5	7.08	5	7.06	7.05	0	13,046	0.00%
2018/10/17	5	7.16	0	0.00	7.10	5	13,119	0.04%
2018/10/16	0	0.00	2	7.15	7.05	-2	13,141	-0.02%
2018/10/15	2	6.95	5	6.94	7.00	-3	13,152	-0.02%
2018/10/12	17	6.85	0	0.00	7.00	17	13,076	0.13%
2018/10/05	0	0.00	2	7.17	7.15	-2	12,104	-0.02%
2018/10/03	1	7.11	0	0.00	7.13	1	11,871	0.01%
2018/10/02	8	7.33	0	0.00	7.31	8	11,714	0.07%
2018/10/01	1	7.47	0	0.00	7.45	1	12,016	0.01%
2018/09/25	1	7.50	1	7.50	7.51	0	12,652	0.00%
2018/09/21	12	7.43	0	0.00	7.45	12	12,756	0.09%
2018/09/20	1	7.53	0	0.00	7.39	1	12,786	0.01%
2018/09/19	2	7.57	0	0.00	7.55	2	12,888	0.02%
2018/09/18	10	7.55	5	7.62	7.55	5	12,984	0.04%
2018/09/17	5	7.87	0	0.00	7.77	5	12,986	0.04%
2018/09/13	1	7.79	0	0.00	7.75	1	13,361	0.01%
2018/09/12	60	7.74	5	7.76	7.83	55	13,476	0.41%
2018/09/11	5	7.78	1	7.67	7.89	4	13,576	0.03%
2018/09/10	23	7.51	0	0.00	7.28	23	13,606	0.17%
2018/09/07	3	7.99	0	0.00	7.93	3	14,714	0.02%
2018/09/06	1	8.15	2	8.11	8.11	-1	14,729	-0.01%
2018/08/31	0.1	8.20	0	0.00	8.21	0.1	15,494	0.00%
2018/08/30	0	0.00	1	8.29	8.22	-1	16,127	-0.01%
2018/08/29	9	8.21	0	0.00	8.19	9	16,757	0.05%
2018/08/28	10	8.19	0	0.00	8.22	10	17,185	0.06%
2018/08/22	65	8.18	1	8.18	8.19	64	17,862	0.36%
2018/08/20	1	8.16	5	8.23	8.16	-4	18,585	-0.02%
2018/08/17	5	8.19	3	8.20	8.20	2	18,653	0.01%
2018/08/16	54	8.14	0	0.00	8.13	54	18,692	0.29%
2018/08/15	2	8.30	0	0.00	8.25	2	19,092	0.01%
2018/08/14	0	0.00	6	8.45	8.53	-6	18,960	-0.03%
2018/08/13	11	8.54	42	8.46	8.45	-31	19,240	-0.16%
2018/08/10	9	8.79	0	0.00	8.73	9	19,143	0.05%
2018/08/09	27	8.97	0	0.00	8.91	27	19,047	0.14%
2018/08/08	2	9.20	5	9.32	9.20	-3	18,889	-0.02%
2018/08/07	7	9.19	12	9.19	9.24	-5	18,865	-0.03%
2018/08/06	5	9.12	20	9.09	9.03	-15	18,707	-0.08%
2018/08/02	10	8.81	0	0.00	8.76	10	18,728	0.05%
2018/08/01	0	0.00	6	9.03	8.95	-6	19,057	-0.03%
2018/07/31	0	0.00	5	8.83	8.93	-5	19,623	-0.03%
2018/07/30	5	8.86	9	8.88	8.80	-4	19,531	-0.02%
2018/07/27	28	8.67	0	0.00	8.68	28	19,377	0.14%
2018/07/26	16	8.68	0	0.00	8.64	16	19,405	0.08%
2018/07/25	0	0.00	20	8.67	8.67	-20	19,426	-0.10%
2018/07/24	2	8.65	0	0.00	8.62	2	19,513	0.01%
2018/07/23	3	8.67	2	8.67	8.66	1	19,652	0.01%
2018/07/19	7	8.56	1	8.61	8.58	6	20,017	0.03%
2018/07/18	1	8.70	0	0.00	8.65	1	20,852	0.00%
2018/07/13	3	8.72	0	0.00	8.70	3	21,640	0.01%
2018/07/12	0	0.00	1.1	8.70	8.68	-1.1	21,896	-0.01%
2018/07/10	24	8.75	5	8.83	8.72	19	22,788	0.08%
2018/07/09	8	8.89	6	8.81	8.90	2	22,913	0.01%
2018/07/05	13	8.51	11	8.47	8.35	2	22,983	0.01%
2018/07/04	5	8.98	2.9	9.00	8.95	2.1	23,252	0.01%
2018/07/03	4	9.02	1	9.14	8.95	3	23,874	0.01%
2018/07/02	1	9.24	4	9.16	9.15	-3	23,928	-0.01%
2018/06/29	1	9.05	1	9.15	9.11	0	23,806	0.00%
2018/06/28	4.1	9.03	113	9.06	9.00	-108.9	23,748	-0.46%	大賣/鉅額交易
2018/06/27	18	9.25	3	9.25	9.15	15	23,673	0.06%
2018/06/26	4	9.23	4	9.23	9.22	0	23,587	0.00%
2018/06/25	7	9.37	3	9.36	9.34	4	23,583	0.02%
2018/06/22	21.2	9.43	4	9.52	9.33	17.2	23,784	0.07%
2018/06/21	10	9.72	1	9.70	9.69	9	23,659	0.04%
2018/06/20	0	0.00	100.4	9.75	9.75	-100.4	23,820	-0.42%
2018/06/19	18	9.86	90	9.85	9.81	-72	23,979	-0.30%
2018/06/15	210	9.87	121.7	9.69	9.80	88.3	23,618	0.37%	大買/大賣/
2018/06/14	3	9.68	8	9.75	9.67	-5	22,852	-0.02%
2018/06/13	4	9.71	0	0.00	9.69	4	23,541	0.02%
2018/06/12	5	9.76	50	9.73	9.73	-45	24,042	-0.19%
2018/06/11	1	9.74	9	9.73	9.72	-8	25,466	-0.03%
2018/06/08	7	9.67	13	9.76	9.65	-6	25,771	-0.02%
2018/06/07	11	9.76	42	9.80	9.63	-31	25,368	-0.12%
2018/06/06	11	9.85	18	9.87	9.80	-7	24,828	-0.03%
2018/06/05	42	9.54	61.2	9.60	9.73	-19.2	24,236	-0.08%
2018/06/04	60	9.47	19	9.50	9.50	41	24,143	0.17%
2018/06/01	105	9.44	6	9.42	9.33	99	23,931	0.41%	大買/
2018/05/31	0	0.00	1	9.35	9.33	-1	23,889	0.00%
2018/05/30	11	9.22	16	9.22	9.23	-5	23,776	-0.02%
2018/05/29	1	9.41	21	9.39	9.41	-20	23,576	-0.08%
2018/05/28	44	9.28	30	9.33	9.31	14	23,418	0.06%
2018/05/25	12	9.05	3	9.05	9.04	9	22,963	0.04%
2018/05/24	7	8.91	7	8.90	8.92	0	22,904	0.00%
2018/05/23	38	9.04	26	9.13	8.96	12	23,005	0.05%
2018/05/22	1	8.81	10	8.80	8.80	-9	22,527	-0.04%
2018/05/21	3	8.77	9	8.79	8.77	-6	22,669	-0.03%
2018/05/17	1	8.62	0	0.00	8.64	1	22,655	0.00%
2018/05/16	11	8.68	2	8.76	8.64	9	22,841	0.04%
2018/05/15	1	8.67	1	8.72	8.67	0	23,104	0.00%
2018/05/14	78	8.77	14	8.62	8.60	64	23,887	0.27%
2018/05/11	94	8.73	5	8.79	8.76	89	24,032	0.37%
2018/05/10	10	8.53	0	0.00	8.51	10	24,054	0.04%
2018/05/09	1	8.73	3	8.67	8.64	-2	24,470	-0.01%
2018/05/08	43	8.74	10	8.68	8.75	33	24,343	0.14%
2018/05/03	2	8.16	0	0.00	8.15	2	25,350	0.01%
2018/05/02	0	0.00	5	8.28	8.23	-5	25,765	-0.02%
2018/04/30	0	0.00	1	8.18	8.20	-1	26,080	0.00%
2018/04/27	0	0.00	109	8.10	8.05	-109	26,331	-0.41%	大賣/鉅額交易
2018/04/26	0	0.00	32	8.01	8.00	-32	26,628	-0.12%
2018/04/25	1	8.10	5	8.09	8.20	-4	26,705	-0.01%
2018/04/24	9	8.05	11	7.99	8.06	-2	27,133	-0.01%
2018/04/23	18	8.59	9	8.73	8.50	9	27,430	0.03%
2018/04/20	7	8.89	0	0.00	8.89	7	28,931	0.02%
2018/04/19	10	8.96	0	0.00	9.04	10	28,878	0.03%
2018/04/18	0	0.00	1	8.90	8.84	-1	28,886	0.00%
2018/04/17	16	8.78	0	0.00	8.80	16	28,693	0.06%
2018/04/16	21	8.83	5	8.85	8.75	16	28,441	0.06%
2018/04/13	13	9.12	25	9.15	9.05	-12	28,272	-0.04%
2018/04/12	11	9.23	5	9.26	9.20	6	28,053	0.02%
2018/04/11	7	9.33	6	9.31	9.35	1	27,954	0.00%
2018/04/10	7	9.30	0	0.00	9.22	7	28,046	0.02%
2018/04/09	19	9.62	0	0.00	9.46	19	27,708	0.07%
2018/04/03	17	9.96	0	0.00	9.92	17	26,999	0.06%
2018/04/02	2	10.03	62	10.01	10.05	-60	26,887	-0.22%
2018/03/31	1	10.10	3	10.10	10.00	-2	26,994	-0.01%
2018/03/30	0	0.00	1	10.10	10.15	-1	27,140	0.00%
2018/03/28	4	10.05	0	0.00	10.05	4	27,285	0.01%
2018/03/27	2	10.30	2	10.25	10.20	0	27,469	0.00%
2018/03/23	13	10.08	0	0.00	10.10	13	27,298	0.05%
2018/03/22	0	0.00	1	10.45	10.30	-1	27,279	0.00%
2018/03/21	1	10.30	15	10.38	10.30	-14	27,103	-0.05%
2018/03/20	5	10.45	15	10.45	10.35	-10	27,130	-0.04%
2018/03/19	36	10.32	0	0.00	10.35	36	26,791	0.13%
2018/03/16	90	10.53	3	10.60	10.60	87	26,265	0.33%
2018/03/15	11	10.53	45	10.42	10.60	-34	25,961	-0.13%
2018/03/14	5	10.05	2	10.08	10.15	3	24,901	0.01%
2018/03/13	3	9.89	0	0.00	9.90	3	26,175	0.01%
2018/03/12	14	9.92	9	9.88	9.88	5	26,392	0.02%
2018/03/09	16	9.94	55	9.90	9.91	-39	26,654	-0.15%
2018/03/08	5	10.15	3	10.10	10.05	2	26,697	0.01%
2018/03/07	0	0.00	1	9.94	9.87	-1	26,649	0.00%
2018/03/06	8	9.90	1	9.91	9.88	7	27,383	0.03%
2018/03/05	2	9.95	0	0.00	9.92	2	28,947	0.01%
2018/03/02	4	9.94	0	0.00	9.94	4	29,154	0.01%
2018/03/01	11	9.98	0	0.00	10.00	11	29,672	0.04%
2018/02/27	0	0.00	1.1	10.04	10.05	-1.1	29,812	0.00%
2018/02/26	7	10.00	1	9.99	9.98	6	30,146	0.02%
2018/02/23	1	10.00	40	10.15	10.00	-39	30,385	-0.13%
2018/02/21	1	10.10	0	0.00	10.10	1	31,707	0.00%
2018/02/12	23	10.05	1	10.05	10.05	22	32,517	0.07%
2018/02/09	7	9.63	160	9.73	9.87	-153	34,076	-0.45%	大賣/鉅額交易
2018/02/08	17	9.95	0	0.00	9.95	17	34,785	0.05%
2018/02/07	4	10.04	0	0.00	9.87	4	34,968	0.01%
2018/02/06	7	9.90	12	9.76	9.62	-5	35,483	-0.01%
2018/02/05	26	10.26	81	10.28	10.40	-55	35,317	-0.16%
2018/02/02	17	10.59	0	0.00	10.65	17	35,985	0.05%
2018/02/01	0	0.00	52	10.83	10.70	-52	37,578	-0.14%
2018/01/31	51	10.55	44	10.62	10.65	7	38,486	0.02%
2018/01/30	38	10.90	216	10.90	10.70	-178	39,457	-0.45%	大賣/鉅額交易
2018/01/29	0	0.00	64	10.59	10.80	-64	39,080	-0.16%
2018/01/26	1	10.55	0	0.00	10.55	1	39,962	0.00%
2018/01/25	1	10.65	5	10.80	10.55	-4	41,841	-0.01%
2018/01/24	2	10.65	4	10.65	10.65	-2	41,877	0.00%
2018/01/23	36	10.58	0	0.00	10.45	36	41,915	0.09%
2018/01/22	0	0.00	40	10.75	10.65	-40	41,961	-0.10%
2018/01/19	10	10.55	21	10.55	10.50	-11	42,084	-0.03%
2018/01/18	87	10.68	56	10.59	10.40	31	42,059	0.07%
2018/01/17	82	10.79	7	10.73	10.70	75	41,748	0.18%
2018/01/16	205	10.46	166	10.82	10.90	39	40,989	0.10%	大買/大賣/
2018/01/15	0	0.00	5	10.20	10.20	-5	39,721	-0.01%
2018/01/12	0	0.00	9	10.10	10.10	-9	39,993	-0.02%
2018/01/11	0	0.00	1	9.96	9.96	-1	40,371	0.00%
2018/01/10	6	9.98	2	10.00	9.97	4	41,120	0.01%
2018/01/09	7	9.90	14	9.97	10.10	-7	41,218	-0.02%
2018/01/08	9	10.10	67	10.13	10.10	-58	41,096	-0.14%
2018/01/05	16	10.20	5	10.25	10.20	11	41,723	0.03%
2018/01/04	7	10.25	13	10.27	10.25	-6	42,327	-0.01%
2018/01/03	0	0.00	1	10.05	10.05	-1	43,108	0.00%
2018/01/02	0	0.00	2	10.05	10.05	-2	43,334	0.00%