彩晶 (6116)-永豐金-竹科券商分點個股進出

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
10.00
漲跌
▼0.20
漲幅
-1.96%
成交量
10,704張
產業
上市光電類股▼2.83%
1767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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/19	1.1	9.97	3	10.05	10.00	-1.9	9,915	-0.02%
2024/04/18	0.4	10.15	15	10.18	10.20	-14.6	9,852	-0.15%
2024/04/17	0.1	10.10	2	10.15	10.15	-1.9	9,971	-0.02%
2024/04/16	16	10.11	0	0.00	10.05	16	10,013	0.16%
2024/04/15	0	10.45	0	0.00	10.35	0	10,087	0.00%
2024/04/12	5	10.45	5	10.45	10.45	0	10,664	0.00%
2024/04/11	5	10.50	0	10.45	10.45	5	10,867	0.05%
2024/04/10	0.1	10.75	0	0.00	10.70	0.1	10,829	0.00%
2024/04/09	0.2	10.70	11	10.86	10.80	-10.8	10,823	-0.10%
2024/04/03	0.3	10.50	0	0.00	10.45	0.3	10,823	0.00%
2024/04/01	7	10.67	0	0.00	10.70	7	10,956	0.06%
2024/03/29	4	10.63	1	10.65	10.60	3	11,246	0.03%
2024/03/28	5.1	10.70	0	0.00	10.70	5.1	11,280	0.04%
2024/03/27	10	10.75	0	10.75	10.80	10	11,460	0.09%
2024/03/26	3.5	10.90	0	0.00	10.70	3.5	11,449	0.03%
2024/03/25	0.3	10.85	10	10.90	10.90	-9.8	11,464	-0.09%
2024/03/22	0.3	10.80	14.2	10.82	10.85	-13.9	11,506	-0.12%
2024/03/21	0	0.00	19.3	10.62	10.65	-19.3	11,401	-0.17%
2024/03/20	7	10.39	7	10.45	10.35	0	11,378	0.00%
2024/03/19	0	10.45	15	10.50	10.45	-15	11,309	-0.13%
2024/03/18	15	10.38	0.5	10.45	10.40	14.5	11,260	0.13%
2024/03/15	0	10.80	6	10.72	10.70	-6	11,180	-0.05%
2024/03/14	0	0.00	6	10.84	10.85	-6	11,085	-0.05%
2024/03/13	17	10.83	0.1	10.80	10.80	16.9	11,051	0.15%
2024/03/12	11	11.04	18.2	11.05	11.10	-7.2	11,019	-0.07%
2024/03/11	0	0.00	5	10.90	10.90	-5	10,992	-0.05%
2024/03/08	12	10.71	21	10.70	10.70	-9	10,945	-0.08%
2024/03/07	23	10.90	0	0.00	10.90	23	10,910	0.21%
2024/03/06	4	11.08	0	0.00	11.05	4	10,797	0.04%
2024/03/05	16	11.10	0	0.00	11.10	16	10,729	0.15%
2024/03/04	28	11.22	0	0.00	11.20	28	10,594	0.26%
2024/03/01	19.3	11.21	0	0.00	11.20	19.3	10,551	0.18%
2024/02/29	2.3	11.26	6	11.25	11.35	-3.7	10,471	-0.04%
2024/02/27	5.3	11.60	0	0.00	11.50	5.3	10,365	0.05%
2024/02/26	7.3	11.62	0	0.00	11.65	7.3	10,260	0.07%
2024/02/23	5.3	11.65	0	0.00	11.65	5.3	10,215	0.05%
2024/02/22	0.3	11.70	6	11.75	11.70	-5.7	10,192	-0.06%
2024/02/21	0.3	11.70	0	0.00	11.70	0.3	10,271	0.00%
2024/02/20	5	11.90	1	11.95	11.90	4	10,226	0.04%
2024/02/19	5	12.05	33	12.04	12.05	-28	10,216	-0.27%
2024/02/16	0	0.00	5	11.75	11.85	-5	10,159	-0.05%
2024/02/15	0.3	11.50	0	0.00	11.45	0.3	10,110	0.00%
2024/02/05	10.3	11.49	0	0.00	11.50	10.3	10,093	0.10%
2024/02/02	2.3	11.62	1	11.55	11.55	1.3	10,043	0.01%
2024/02/01	3	11.48	0	0.00	11.55	3	10,070	0.03%
2024/01/31	7.3	11.83	0	0.00	11.80	7.3	9,864	0.07%
2024/01/30	5	11.91	0	0.00	11.85	5	9,798	0.05%
2024/01/29	4	12.03	0	0.00	12.00	4	9,706	0.04%
2024/01/26	0	0.00	3	12.17	12.20	-3	9,611	-0.03%
2024/01/25	3	12.25	3.2	12.27	12.20	-0.2	9,523	0.00%
2024/01/24	25	12.38	15	12.55	12.30	10	9,364	0.11%
2024/01/23	10	12.33	32	12.16	12.25	-22	8,946	-0.25%
2024/01/22	14.3	11.52	10	11.70	11.60	4.3	7,923	0.05%
2024/01/19	10.3	11.31	0	0.00	11.55	10.3	7,796	0.13%
2024/01/18	0.1	11.50	12	11.63	11.45	-11.9	7,637	-0.16%
2024/01/17	4.3	11.25	0	0.00	11.20	4.3	7,402	0.06%
2024/01/16	0.3	11.45	10	11.60	11.55	-9.7	7,220	-0.13%
2024/01/15	19.3	11.45	1	11.60	11.45	18.3	6,993	0.26%
2024/01/11	6	11.65	2	11.80	11.65	4	6,945	0.06%
2024/01/10	5	11.81	0	0.00	11.75	5	6,830	0.07%
2024/01/09	2	12.00	1	11.95	11.95	1	6,738	0.01%
2024/01/08	3	12.08	7	12.12	12.30	-4	6,523	-0.06%
2024/01/05	0	0.00	22	11.89	11.85	-22	5,901	-0.37%
2024/01/04	1	11.40	0	0.00	11.45	1	5,700	0.02%
2024/01/03	10	11.53	0	0.00	11.50	10	5,694	0.18%
2024/01/02	15	11.80	30	11.90	11.80	-15	5,632	-0.27%
2023/12/29	5	11.85	0	0.00	11.85	5	5,547	0.09%
2023/12/28	0	0.00	1	11.75	11.80	-1	5,544	-0.02%
2023/12/27	2	11.83	10.1	11.73	11.80	-8.1	5,596	-0.14%
2023/12/26	11	11.70	28	11.74	11.70	-17	5,475	-0.31%
2023/12/25	18	11.44	0	0.00	11.40	18	5,176	0.35%
2023/12/22	5	11.30	18	11.54	11.30	-13	5,127	-0.25%
2023/12/21	1	11.15	5	11.20	11.20	-4	4,955	-0.08%
2023/12/20	3	11.07	5	11.15	11.15	-2	4,944	-0.04%
2023/12/19	16	10.95	10	10.95	10.95	6	4,894	0.12%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/15	0	0.00	20	11.31	11.25	-20	4,873	-0.41%
2023/12/14	4	11.25	0	0.00	11.15	4	4,846	0.08%
2023/12/12	20	11.11	1	11.10	11.10	19	4,833	0.39%
2023/12/11	15	11.32	0	0.00	11.30	15	4,769	0.31%
2023/12/08	5	11.30	0	0.00	11.30	5	4,771	0.10%
2023/12/07	10	11.33	0	0.00	11.30	10	4,869	0.21%
2023/12/06	0	0.00	101	11.52	11.40	-101	4,921	-2.05%	大賣/鉅額交易
2023/12/05	0	0.00	40.1	11.50	11.55	-40.1	4,935	-0.81%
2023/12/04	0	0.00	15	11.72	11.65	-15	4,964	-0.30%
2023/12/01	8	11.38	0	0.00	11.35	8	4,924	0.16%
2023/11/30	31	11.40	0	0.00	11.50	31	5,012	0.62%
2023/11/29	1	11.45	0	0.00	11.45	1	5,045	0.02%
2023/11/28	0	0.00	11	11.47	11.50	-11	5,086	-0.22%
2023/11/27	12	11.30	0	0.00	11.30	12	5,073	0.24%
2023/11/24	1	11.55	1	11.55	11.55	0	5,078	0.00%
2023/11/22	2	11.55	20	11.55	11.55	-18	5,151	-0.35%
2023/11/21	3	11.67	7	11.61	11.60	-4	5,183	-0.08%
2023/11/17	0	0.00	10	11.45	11.40	-10	5,172	-0.19%
2023/11/16	0	0.00	14	11.38	11.40	-14	5,385	-0.26%
2023/11/15	1	11.35	38	11.26	11.35	-37	5,442	-0.68%
2023/11/14	5	10.90	0	0.00	10.85	5	5,382	0.09%
2023/11/13	1	10.95	0	0.00	10.95	1	5,423	0.02%
2023/11/10	15	11.02	0	0.00	11.00	15	5,525	0.27%
2023/11/09	10	11.08	0	0.00	11.05	10	5,644	0.18%
2023/11/07	14	11.28	7	11.30	11.30	7	5,956	0.12%
2023/11/06	0	0.00	1	11.40	11.45	-1	6,241	-0.02%
2023/11/03	0	0.00	18	11.37	11.30	-18	6,375	-0.28%
2023/11/02	0	0.00	3	11.22	11.25	-3	6,505	-0.05%
2023/11/01	1	11.10	0.5	11.10	11.05	0.5	6,615	0.01%
2023/10/31	10	11.13	5	11.35	11.05	5	6,884	0.07%
2023/10/30	10	11.20	9	11.20	11.20	1	7,223	0.01%
2023/10/26	7	11.23	3	11.20	11.20	4	8,118	0.05%
2023/10/25	0	0.00	19	11.53	11.45	-19	8,468	-0.22%
2023/10/24	2	11.15	8	11.24	11.25	-6	9,474	-0.06%
2023/10/23	4	11.20	1	11.15	11.20	3	9,780	0.03%
2023/10/20	6	11.08	13	11.30	11.30	-7	9,992	-0.07%
2023/10/19	9	11.23	6	11.22	11.25	3	10,138	0.03%
2023/10/18	8	11.30	6	11.30	11.30	2	10,533	0.02%
2023/10/17	8	11.48	0	0.00	11.45	8	10,713	0.07%
2023/10/16	6	11.60	6	11.55	11.55	0	11,043	0.00%
2023/10/13	4	11.53	5	11.70	11.70	-1	11,347	-0.01%
2023/10/12	1	11.65	26	11.60	11.65	-25	12,130	-0.21%
2023/10/11	21	11.46	18	11.46	11.45	3	12,303	0.02%
2023/10/06	8	11.50	0	0.00	11.50	8	12,974	0.06%
2023/10/05	0	0.00	5	11.60	11.60	-5	13,124	-0.04%
2023/10/04	5	11.35	0	0.00	11.35	5	13,284	0.04%
2023/10/03	13	11.65	15	11.82	11.60	-2	13,311	-0.02%
2023/10/02	8	11.50	0	0.00	11.60	8	13,415	0.06%
2023/09/28	8	11.60	0	0.00	11.60	8	13,827	0.06%
2023/09/27	0	0.00	1	11.65	11.60	-1	13,910	-0.01%
2023/09/26	20	11.76	5	11.70	11.70	15	14,029	0.11%
2023/09/25	0	0.00	11	11.99	12.00	-11	14,072	-0.08%
2023/09/21	5	11.83	3	11.83	11.80	2	14,707	0.01%
2023/09/19	3	11.95	8	11.96	11.95	-5	15,364	-0.03%
2023/09/18	0	0.00	6	12.06	12.05	-6	15,749	-0.04%
2023/09/14	1	12.05	4	12.10	12.10	-3	16,916	-0.02%
2023/09/13	0	0.00	4	11.91	11.95	-4	18,521	-0.02%
2023/09/12	11	11.88	2	11.85	11.90	9	18,972	0.05%
2023/09/11	0	0.00	0.9	11.95	11.95	-0.9	18,975	0.00%
2023/09/07	15	12.03	10	12.10	12.00	5	19,246	0.03%
2023/09/06	21	12.18	0	0.00	12.20	21	19,345	0.11%
2023/09/05	1	12.45	20.1	12.40	12.45	-19.1	19,376	-0.10%
2023/09/04	5	12.10	0.1	12.25	12.25	4.9	19,637	0.02%
2023/09/01	0	0.00	8	12.32	12.30	-8	19,855	-0.04%
2023/08/31	0	0.00	5	12.25	12.25	-5	20,771	-0.02%
2023/08/30	1	12.15	0	0.00	12.15	1	21,958	0.00%
2023/08/29	2	12.18	5	12.20	12.20	-3	22,038	-0.01%
2023/08/28	10	12.10	5	12.40	12.10	5	22,028	0.02%
2023/08/25	5	12.20	0.1	12.20	12.20	4.9	21,927	0.02%
2023/08/24	0	0.00	2	12.15	12.25	-2	21,925	-0.01%
2023/08/23	3	12.20	0.7	12.15	12.15	2.3	21,968	0.01%
2023/08/22	17	12.21	10	12.28	12.15	7	21,975	0.03%
2023/08/21	5	12.20	0	0.00	12.20	5	21,765	0.02%
2023/08/17	1	11.85	5	12.10	12.10	-4	21,588	-0.02%
2023/08/16	13	12.11	6	12.17	12.10	7	21,534	0.03%
2023/08/15	0	0.00	12	12.47	12.45	-12	21,389	-0.06%
2023/08/14	7	12.41	5	12.40	12.40	2	21,301	0.01%
2023/08/11	24.3	12.88	2	12.98	12.80	22.3	21,179	0.11%
2023/08/10	20.3	13.21	6	13.20	13.10	14.3	20,977	0.07%
2023/08/08	6.3	13.81	10.1	13.97	13.75	-3.8	20,557	-0.02%
2023/08/07	14.3	13.75	0	0.00	13.75	14.3	20,470	0.07%
2023/08/04	120	13.86	15	13.93	13.95	105	20,336	0.52%	大買/鉅額交易
2023/08/02	12	13.75	0	0.00	13.75	12	20,127	0.06%
2023/08/01	3	14.13	5	14.16	14.10	-2	19,781	-0.01%
2023/07/31	9	14.09	2	14.20	13.90	7	19,421	0.04%
2023/07/28	28	13.78	10	13.85	13.90	18	18,955	0.09%
2023/07/27	6	13.98	12	13.98	13.90	-6	18,626	-0.03%
2023/07/26	2.3	13.49	7	13.50	13.50	-4.7	17,608	-0.03%
2023/07/25	2.3	13.39	12	13.45	13.40	-9.7	17,412	-0.06%
2023/07/24	12.3	13.38	10	13.58	13.35	2.3	17,258	0.01%
2023/07/21	10	13.30	5	13.70	13.60	5	17,146	0.03%
2023/07/20	30	13.60	5	13.75	13.65	25	16,793	0.15%
2023/07/19	14	13.56	1	13.70	13.55	13	16,669	0.08%
2023/07/18	7	14.15	3	14.00	13.95	4	16,591	0.02%
2023/07/17	0	0.00	22	14.15	14.20	-22	16,395	-0.13%
2023/07/14	5	13.72	0	0.00	13.65	5	15,825	0.03%
2023/07/13	10	13.75	10	13.71	13.75	0	15,788	0.00%
2023/07/12	1.3	13.31	30	13.50	13.25	-28.7	15,243	-0.19%
2023/07/11	0	0.00	10	13.48	13.45	-10	15,327	-0.07%
2023/07/10	10.3	13.05	6	13.11	13.05	4.3	15,365	0.03%
2023/07/07	4.3	13.12	0	0.00	13.05	4.3	15,357	0.03%
2023/07/06	5	13.45	12	13.60	13.40	-7	15,238	-0.05%
2023/07/05	0.3	13.30	0	0.00	13.35	0.3	14,800	0.00%
2023/07/04	11	13.39	21.1	13.45	13.50	-10.1	14,765	-0.07%
2023/07/03	0.3	13.25	0	0.00	13.30	0.3	14,739	0.00%
2023/06/29	7	13.12	90	13.25	13.25	-83	14,645	-0.57%
2023/06/28	48.3	12.91	0	0.00	12.90	48.3	14,363	0.34%
2023/06/27	59	12.95	13	13.11	12.90	46	14,242	0.32%
2023/06/26	12	13.68	28	13.98	13.60	-16	13,768	-0.12%
2023/06/21	21	14.19	19	14.00	14.05	2	13,412	0.01%
2023/06/20	17	13.59	11	13.65	13.60	6	12,759	0.05%
2023/06/19	45	14.00	21	14.01	13.95	24	12,358	0.19%
2023/06/16	1	13.65	30.2	13.43	13.45	-29.2	10,970	-0.27%
2023/06/15	9.3	13.12	0	0.00	13.20	9.3	10,558	0.09%
2023/06/14	6	13.28	5	13.30	13.30	1	10,630	0.01%
2023/06/13	5	13.25	8	13.40	13.45	-3	10,751	-0.03%
2023/06/12	0.4	13.15	5	13.25	13.15	-4.6	10,632	-0.04%
2023/06/09	0.5	13.10	24	13.05	13.10	-23.5	10,551	-0.22%
2023/06/08	23	13.03	1	13.15	13.00	22	10,657	0.21%
2023/06/07	19	13.38	2	13.48	13.40	17	10,697	0.16%
2023/06/06	30	13.48	11	13.43	13.25	19	10,694	0.18%
2023/06/05	12.5	13.50	53.2	13.12	13.55	-40.7	9,989	-0.41%
2023/06/01	3	12.20	0	0.00	12.25	3	10,228	0.03%
2023/05/30	5.1	12.20	1	12.20	12.25	4.1	11,390	0.04%
2023/05/29	5	12.20	5	12.37	12.25	0	11,490	0.00%
2023/05/26	4	12.20	0	0.00	12.20	4	11,555	0.03%
2023/05/25	0	0.00	1	12.30	12.20	-1	11,682	-0.01%
2023/05/24	0	0.00	6	12.31	12.30	-6	12,169	-0.05%
2023/05/23	10.1	12.40	0	0.00	12.25	10.1	12,443	0.08%
2023/05/22	10	12.40	37	12.32	12.35	-27	13,045	-0.21%
2023/05/19	10.1	12.15	0	12.20	12.15	10.1	13,530	0.07%
2023/05/17	6	12.23	22	12.23	12.20	-16	14,227	-0.11%
2023/05/16	0	0.00	6	12.09	12.10	-6	14,229	-0.04%
2023/05/15	1	11.95	6	11.93	11.95	-5	14,334	-0.03%
2023/05/12	2	11.80	5	11.85	11.85	-3	14,600	-0.02%
2023/05/11	7	11.88	0	0.00	11.90	7	14,619	0.05%
2023/05/10	1.1	12.06	5.4	12.15	12.15	-4.3	14,803	-0.03%
2023/05/09	1	12.20	0	0.00	12.10	1	15,012	0.01%
2023/05/08	4	12.15	0	12.25	12.00	4	14,987	0.03%
2023/05/04	5	12.10	0	0.00	12.10	5	15,612	0.03%
2023/05/03	1	12.30	0	0.00	12.20	1	15,900	0.01%
2023/05/02	0	0.00	6	12.37	12.45	-6	16,463	-0.04%
2023/04/28	6	12.25	0	0.00	12.20	6	16,852	0.04%
2023/04/27	11	12.41	0	0.00	12.40	11	16,738	0.07%
2023/04/26	3	12.50	0	0.00	12.60	3	16,677	0.02%
2023/04/25	12.4	12.75	0	0.00	12.55	12.4	16,604	0.07%
2023/04/24	0.1	13.00	0	0.00	12.90	0.1	16,511	0.00%
2023/04/21	5	13.10	22	13.22	13.10	-17	16,496	-0.10%
2023/04/20	5	13.00	25	12.99	13.00	-20	16,273	-0.12%
2023/04/19	29.1	12.90	5	12.95	12.90	24.1	16,238	0.15%
2023/04/18	0.1	13.15	1	13.20	13.20	-0.9	16,115	-0.01%
2023/04/17	0	0.00	6	13.17	13.15	-6	15,961	-0.04%
2023/04/14	6	13.10	15	13.22	13.20	-9	15,818	-0.06%
2023/04/13	27	13.00	16	13.14	12.95	11	15,593	0.07%
2023/04/12	0.1	12.95	50	12.85	13.00	-49.9	15,450	-0.32%
2023/04/11	0	0.00	5	12.95	12.85	-5	15,468	-0.03%
2023/04/10	0	0.00	5	12.85	12.80	-5	15,396	-0.03%
2023/04/07	5.1	12.75	10	12.88	12.75	-4.9	15,372	-0.03%
2023/04/06	10.1	12.50	13	12.64	12.70	-2.9	15,328	-0.02%
2023/03/31	0.1	12.85	10	12.75	12.75	-9.9	15,231	-0.06%
2023/03/30	5	12.66	0	0.00	12.70	5	15,159	0.03%
2023/03/29	11	12.62	0	0.00	12.70	11	15,152	0.07%
2023/03/28	12	12.70	0	12.75	12.65	12	15,006	0.08%
2023/03/27	0	0.00	5	13.00	12.90	-5	15,064	-0.03%
2023/03/24	1	12.95	13.5	13.00	13.00	-12.5	15,123	-0.08%
2023/03/23	20	12.88	1	12.95	12.90	19	15,110	0.13%
2023/03/22	3	13.00	1.9	12.95	12.95	1.1	15,103	0.01%
2023/03/21	17	13.02	33.4	13.25	13.00	-16.4	15,093	-0.11%
2023/03/20	15.2	12.88	1	12.90	12.90	14.2	14,910	0.10%
2023/03/17	0.1	12.95	12	13.02	13.00	-11.9	14,965	-0.08%
2023/03/16	14.2	12.84	1.6	12.98	12.80	12.6	14,812	0.09%
2023/03/15	2.1	13.37	12	13.19	13.00	-9.9	14,649	-0.07%
2023/03/14	43	13.23	5	13.20	13.10	38	14,528	0.26%
2023/03/13	0.4	13.35	55	13.17	13.40	-54.6	14,465	-0.38%
2023/03/10	41.5	13.16	5.1	13.20	13.15	36.4	14,305	0.25%
2023/03/09	29	13.52	5	13.60	13.50	24	13,996	0.17%
2023/03/08	0.1	13.75	7	13.75	13.85	-6.9	13,832	-0.05%
2023/03/07	7.1	13.75	1	13.85	13.75	6.1	13,592	0.04%
2023/03/06	12	14.04	12	14.07	14.00	0	13,323	0.00%
2023/03/03	11	13.19	55	13.48	13.50	-44	12,114	-0.36%
2023/03/02	4.4	12.56	1	12.70	12.55	3.4	11,006	0.03%
2023/03/01	1.4	12.69	5	12.60	12.65	-3.6	10,956	-0.03%
2023/02/24	9	12.88	0	0.00	12.80	9	10,895	0.08%
2023/02/23	0	0.00	5	12.95	12.85	-5	10,795	-0.05%
2023/02/22	1	13.10	0	0.00	13.10	1	10,679	0.01%
2023/02/21	5	13.40	20	13.25	13.35	-15	10,328	-0.15%
2023/02/20	6	13.33	7	13.23	13.40	-1	10,178	-0.01%
2023/02/17	8	12.98	7.1	13.08	13.05	0.9	9,657	0.01%
2023/02/16	0	0.00	63.1	12.61	12.95	-63.1	9,286	-0.68%
2023/02/15	5	12.15	5	12.30	12.15	0	9,137	0.00%
2023/02/14	12.4	12.14	11	12.13	12.10	1.4	9,126	0.02%
2023/02/13	11.4	11.90	5	11.95	11.85	6.4	9,179	0.07%
2023/02/10	23	12.14	50	12.20	12.05	-27	9,102	-0.30%
2023/02/09	20	12.50	0	0.00	12.50	20	8,868	0.23%
2023/02/08	3	12.65	40	12.55	12.60	-37	8,880	-0.42%
2023/02/07	10	12.20	0	0.00	12.35	10	8,632	0.12%
2023/02/06	11	12.50	0	0.00	12.50	11	8,425	0.13%
2023/02/03	10	12.65	30	12.73	12.80	-20	8,448	-0.24%
2023/02/02	5	12.80	15	12.86	12.85	-10	8,305	-0.12%
2023/02/01	10	12.50	0	0.00	12.50	10	7,957	0.13%
2023/01/31	22	12.50	17	12.29	12.10	5	7,857	0.06%
2023/01/30	10	11.95	49	11.89	11.90	-39	7,321	-0.53%
2023/01/17	10	11.25	0	0.00	11.25	10	6,962	0.14%
2023/01/13	5	11.35	0	0.00	11.35	5	7,203	0.07%
2023/01/12	20	11.45	0	0.00	11.45	20	7,411	0.27%
2023/01/11	0	0.00	6	11.59	11.60	-6	7,575	-0.08%
2023/01/10	1	11.50	5	11.50	11.50	-4	7,697	-0.05%
2023/01/09	0	0.00	21	11.51	11.55	-21	8,124	-0.26%
2023/01/06	0	0.00	26	11.44	11.50	-26	8,207	-0.32%
2023/01/05	10	11.25	0	0.00	11.25	10	8,298	0.12%
2023/01/04	0	0.00	6.9	11.32	11.30	-6.9	8,490	-0.08%
2022/12/30	0	0.00	9.2	11.31	11.15	-9.2	8,881	-0.10%
2022/12/29	6	10.98	12	11.23	11.25	-6	9,258	-0.06%
2022/12/27	0	0.00	6.2	11.13	11.15	-6.2	9,738	-0.06%
2022/12/26	0	0.00	2	11.15	11.10	-2	9,832	-0.02%
2022/12/23	0	0.00	3.2	11.02	11.10	-3.2	10,070	-0.03%
2022/12/22	10	11.00	10.2	11.08	11.00	-0.2	10,470	0.00%
2022/12/21	6	10.85	0	0.00	10.75	6	10,575	0.06%
2022/12/20	6	10.88	0	0.00	10.80	6	10,641	0.06%
2022/12/19	2	10.85	11.2	11.09	11.10	-9.2	10,711	-0.09%
2022/12/16	6.5	10.94	0	0.00	10.85	6.5	10,702	0.06%
2022/12/15	10	11.10	0	0.00	11.10	10	10,746	0.09%
2022/12/14	2	11.20	0	0.00	11.15	2	10,916	0.02%
2022/12/13	2	11.10	0	0.00	11.10	2	10,930	0.02%
2022/12/12	12	11.11	0	0.00	11.10	12	10,944	0.11%
2022/12/08	0.5	11.10	0	0.00	11.10	0.5	11,061	0.00%
2022/12/07	10	11.10	8	11.20	11.05	2	11,109	0.02%
2022/12/06	10	11.34	1	11.45	11.25	9	11,079	0.08%
2022/12/05	3	11.52	10	11.55	11.50	-7	11,120	-0.06%
2022/12/02	5.5	11.55	5	11.50	11.55	0.5	11,383	0.00%
2022/12/01	1	11.55	15	11.65	11.65	-14	11,440	-0.12%
2022/11/30	1.5	11.43	0	0.00	11.40	1.5	11,452	0.01%
2022/11/29	0.5	11.40	0	0.00	11.40	0.5	11,478	0.00%
2022/11/28	0.5	11.30	10	11.30	11.25	-9.5	11,575	-0.08%
2022/11/25	1.5	11.47	0	0.00	11.45	1.5	11,729	0.01%
2022/11/24	11	11.50	0	0.00	11.50	11	11,841	0.09%
2022/11/23	0.5	11.50	5	11.50	11.50	-4.5	11,969	-0.04%
2022/11/21	15	11.47	0	0.00	11.45	15	12,066	0.12%
2022/11/18	5.5	11.65	0	0.00	11.65	5.5	12,060	0.05%
2022/11/17	12.5	11.55	0	0.00	11.60	12.5	12,132	0.10%
2022/11/16	16	11.85	0	0.00	11.80	16	12,208	0.13%
2022/11/15	5	12.05	8	11.93	12.05	-3	12,511	-0.02%
2022/11/14	2	11.95	1	12.00	11.95	1	13,298	0.01%
2022/11/11	5	12.00	20	11.81	12.00	-15	13,271	-0.11%
2022/11/10	12	11.46	0	0.00	11.45	12	13,074	0.09%
2022/11/09	0	0.00	8	11.85	11.85	-8	13,137	-0.06%
2022/11/08	5.6	11.74	0	0.00	11.75	5.6	13,131	0.04%
2022/11/07	2.6	11.61	0	0.00	11.65	2.6	13,156	0.02%
2022/11/04	0.6	11.55	0	0.00	11.50	0.6	13,431	0.00%
2022/11/03	0.6	11.75	5	11.65	11.65	-4.4	13,459	-0.03%
2022/11/02	1.6	11.75	5	11.75	11.75	-3.4	13,516	-0.03%
2022/11/01	0	0.00	8	11.73	11.70	-8	13,567	-0.06%
2022/10/31	8.6	11.45	9	11.67	11.45	-0.4	13,571	0.00%
2022/10/28	7.6	11.21	0	0.00	11.25	7.6	13,650	0.06%
2022/10/27	22.6	11.17	30	11.50	11.75	-7.4	14,169	-0.05%
2022/10/26	0	0.00	5	11.55	11.55	-5	14,004	-0.04%
2022/10/25	20.6	11.65	0	0.00	11.60	20.6	14,045	0.15%
2022/10/24	5.6	11.64	1	11.70	11.60	4.6	14,263	0.03%
2022/10/21	14.6	11.74	0	0.00	11.65	14.6	14,234	0.10%
2022/10/20	10	11.93	5	12.20	12.20	5	14,172	0.04%
2022/10/19	5	12.30	2	12.30	12.30	3	13,998	0.02%
2022/10/17	6	12.35	1	12.40	12.10	5	13,717	0.04%
2022/10/14	1	11.80	25	11.94	12.05	-24	13,322	-0.18%
2022/10/13	20.6	11.63	11	11.87	11.50	9.6	13,237	0.07%
2022/10/12	3	12.05	8	12.01	11.95	-5	13,120	-0.04%
2022/10/11	17	12.05	1	12.05	11.95	16	13,067	0.12%
2022/10/07	11	12.10	24	12.23	12.25	-13	12,902	-0.10%
2022/10/06	14	12.03	16	12.12	12.20	-2	12,761	-0.02%
2022/10/05	5	11.84	101	12.18	11.75	-96	12,474	-0.77%	大賣/
2022/10/04	5	11.35	2	11.50	11.35	3	12,116	0.02%
2022/10/03	0	0.00	10	11.40	11.35	-10	12,128	-0.08%
2022/09/30	2	11.00	14.3	11.12	11.50	-12.3	12,296	-0.10%
2022/09/29	1	11.25	40.2	11.21	11.25	-39.2	12,203	-0.32%
2022/09/28	12	10.67	2	10.55	10.50	10	12,222	0.08%
2022/09/27	3	10.95	14	10.90	11.00	-11	12,164	-0.09%
2022/09/26	7.5	10.79	6	10.85	10.65	1.5	12,182	0.01%
2022/09/23	5.5	11.19	12	11.26	11.25	-6.5	12,345	-0.05%
2022/09/22	12	11.28	5	11.15	11.10	7	12,346	0.06%
2022/09/21	2	11.55	18	11.49	11.60	-16	12,244	-0.13%
2022/09/20	99	11.90	0	0.00	11.85	99	12,127	0.82%
2022/09/19	6.5	12.07	2	12.00	12.05	4.5	12,195	0.04%
2022/09/16	32	12.30	28	12.30	12.35	4	12,297	0.03%
2022/09/15	7	12.35	15	12.39	12.35	-8	12,466	-0.06%
2022/09/14	11	12.12	2	12.18	12.20	9	12,760	0.07%
2022/09/13	8	12.16	0	0.00	12.15	8	12,862	0.06%
2022/09/12	0.5	12.10	0	0.00	12.10	0.5	13,147	0.00%
2022/09/08	26	12.30	11	12.11	12.25	15	13,335	0.11%
2022/09/07	2	11.70	7	11.81	11.80	-5	13,369	-0.04%
2022/09/06	7	11.80	25	11.78	11.80	-18	13,534	-0.13%
2022/09/05	0.5	12.00	2	12.05	12.00	-1.5	13,561	-0.01%
2022/09/02	1	11.85	0	0.00	11.95	1	13,521	0.01%
2022/09/01	4	11.88	2	12.10	12.00	2	13,473	0.01%
2022/08/31	0	0.00	4	11.96	11.95	-4	13,381	-0.03%
2022/08/30	0	0.00	11	11.83	11.80	-11	13,319	-0.08%
2022/08/29	10	11.29	13	11.49	11.45	-3	13,279	-0.02%
2022/08/26	0	0.00	6	11.65	11.65	-6	13,267	-0.05%
2022/08/25	2	11.50	2	11.55	11.45	0	13,235	0.00%
2022/08/24	81	11.55	83	11.45	11.50	-2	13,451	-0.01%
2022/08/23	12	11.41	6	11.39	11.35	6	13,374	0.04%
2022/08/22	15	11.70	4	11.86	11.65	11	13,237	0.08%
2022/08/19	10	11.93	62.9	11.99	12.10	-52.9	12,908	-0.41%
2022/08/18	1	11.05	9	11.12	11.15	-8	12,202	-0.07%
2022/08/17	6	11.13	20	11.12	11.25	-14	12,130	-0.12%
2022/08/16	56	10.75	43	10.82	10.80	13	11,948	0.11%
2022/08/15	0	0.00	22.2	10.59	10.55	-22.2	11,796	-0.19%
2022/08/12	3	10.50	6.2	10.55	10.50	-3.2	11,815	-0.03%
2022/08/11	23	10.42	39	10.50	10.45	-16	11,834	-0.14%
2022/08/10	5	10.20	9	10.26	10.20	-4	11,826	-0.03%
2022/08/09	2	10.15	8	10.23	10.20	-6	11,817	-0.05%
2022/08/08	0	0.00	5	10.05	10.15	-5	11,854	-0.04%
2022/08/05	104	10.10	14	10.07	10.10	90	11,853	0.76%	大買/
2022/08/04	14	9.95	5	10.00	10.00	9	11,941	0.08%
2022/08/03	18	10.10	39	10.39	10.10	-21	11,891	-0.18%
2022/08/02	9	9.78	0	0.00	9.71	9	11,474	0.08%
2022/08/01	38	9.83	27	9.74	9.86	11	11,598	0.09%
2022/07/29	7	9.70	10	9.70	9.76	-3	11,598	-0.03%
2022/07/28	9	9.93	0	0.00	9.92	9	11,435	0.08%
2022/07/27	10	10.00	1.3	10.10	10.00	8.7	11,417	0.08%
2022/07/26	12	10.12	1	10.10	10.15	11	11,464	0.10%
2022/07/25	0	0.00	0.3	10.25	10.30	-0.3	11,537	0.00%
2022/07/22	4	10.39	8	10.29	10.30	-4	11,748	-0.03%
2022/07/21	0	0.00	10	10.33	10.30	-10	12,041	-0.08%
2022/07/20	7	10.30	10	10.32	10.25	-3	12,415	-0.02%
2022/07/19	3	10.17	1	10.15	10.20	2	12,713	0.02%
2022/07/18	0.1	10.15	13	10.23	10.15	-12.9	13,027	-0.10%
2022/07/15	15	10.00	1	9.99	10.05	14	13,082	0.11%
2022/07/14	4.1	10.13	0	0.00	10.15	4.1	13,318	0.03%
2022/07/13	0	0.00	28	10.10	10.10	-28	13,388	-0.21%
2022/07/12	9	9.76	0	0.00	9.70	9	13,356	0.07%
2022/07/11	14	10.05	0	0.00	10.00	14	13,293	0.11%
2022/07/08	5	10.45	15	10.42	10.35	-10	13,265	-0.08%
2022/07/07	23	9.94	3	9.95	10.00	20	13,159	0.15%
2022/07/06	17	10.13	101	10.44	9.83	-84	13,198	-0.64%	大賣/
2022/07/05	4.4	9.88	26	9.86	9.90	-21.6	13,024	-0.17%
2022/07/04	9	9.75	0	0.00	9.66	9	13,030	0.07%
2022/07/01	7	9.95	6	10.04	9.65	1	13,175	0.01%
2022/06/30	15.1	10.19	12	10.18	10.15	3.1	13,005	0.02%
2022/06/29	0	0.00	10	10.58	10.55	-10	13,003	-0.08%
2022/06/28	3.1	10.68	2	10.65	10.60	1.1	13,086	0.01%
2022/06/27	10	10.70	41	10.71	10.65	-31	13,089	-0.24%
2022/06/24	1	10.25	10	10.31	10.30	-9	13,110	-0.07%
2022/06/23	0	0.00	9	10.16	10.00	-9	13,199	-0.07%
2022/06/22	18	10.22	7	10.36	10.00	11	12,990	0.08%
2022/06/21	5	10.52	26	10.58	10.65	-21	12,619	-0.17%
2022/06/20	17	10.80	0	0.00	10.45	17	12,644	0.13%
2022/06/17	6	11.50	1	11.55	11.30	5	12,419	0.04%
2022/06/16	131	12.09	31	12.19	11.75	100	12,305	0.81%	大買/
2022/06/15	25	13.04	106	13.09	13.05	-81	12,223	-0.66%	大賣/
2022/06/14	5	13.05	0	0.00	13.05	5	12,241	0.04%
2022/06/13	7.1	13.11	0	0.00	13.10	7.1	12,501	0.06%
2022/06/10	0	0.00	3	13.30	13.35	-3	12,786	-0.02%
2022/06/09	5	13.40	2	13.45	13.40	3	13,040	0.02%
2022/06/08	3	13.18	4	13.19	13.20	-1	12,989	-0.01%
2022/06/07	2	13.15	3	13.23	13.20	-1	13,035	-0.01%
2022/06/06	11	12.97	11	12.97	13.05	0	13,019	0.00%
2022/06/02	2	12.95	2	12.95	12.90	0	13,168	0.00%
2022/06/01	11.5	12.88	30	12.85	12.95	-18.5	13,306	-0.14%
2022/05/30	5	12.50	28.2	12.58	12.50	-23.2	13,192	-0.18%
2022/05/27	6	12.50	8	12.50	12.50	-2	13,158	-0.02%
2022/05/26	2	12.53	9	12.48	12.40	-7	13,188	-0.05%
2022/05/25	2	12.15	0	0.00	12.20	2	13,157	0.02%
2022/05/24	12	12.27	0	0.00	12.20	12	13,375	0.09%
2022/05/23	0.1	12.35	7	12.40	12.40	-6.9	13,416	-0.05%
2022/05/20	10	12.44	2	12.40	12.40	8	13,588	0.06%
2022/05/19	27	12.48	0	0.00	12.55	27	13,777	0.20%
2022/05/18	101	12.90	12	12.80	12.85	89	13,778	0.65%	大買/
2022/05/17	0	0.00	8	12.46	12.45	-8	13,635	-0.06%
2022/05/16	8	12.21	5	12.25	12.45	3	13,720	0.02%
2022/05/13	5	12.25	1	12.25	12.25	4	13,833	0.03%
2022/05/12	1	12.20	6	12.32	12.20	-5	14,331	-0.03%
2022/05/11	10	12.28	0	0.00	12.25	10	14,436	0.07%
2022/05/10	5	12.22	13	12.54	12.50	-8	14,697	-0.05%
2022/05/09	22.3	12.60	0	0.00	12.40	22.3	15,443	0.14%
2022/05/06	9.2	13.05	1	13.10	13.05	8.2	15,546	0.05%
2022/05/05	19	13.46	1	13.60	13.35	18	15,600	0.12%
2022/05/04	2	13.33	0	0.00	13.25	2	15,619	0.01%
2022/05/03	0	0.00	2	13.38	13.40	-2	15,778	-0.01%
2022/04/29	1.5	13.37	1	13.25	13.15	0.5	15,867	0.00%
2022/04/28	29	13.09	10	13.23	13.35	19	16,121	0.12%
2022/04/27	6	12.58	31	12.72	12.90	-25	16,718	-0.15%
2022/04/26	3	12.95	77	12.95	13.05	-74	16,485	-0.45%
2022/04/25	15	13.13	94	13.23	13.00	-79	16,194	-0.49%
2022/04/22	6.1	13.70	3	13.83	13.60	3.1	15,926	0.02%
2022/04/21	12	13.93	0	0.00	13.90	12	15,811	0.08%
2022/04/20	2	13.90	16	14.12	14.30	-14	15,724	-0.09%
2022/04/19	4	14.15	1	14.00	13.95	3	15,608	0.02%
2022/04/18	27	13.85	9	13.82	13.85	18	15,731	0.11%
2022/04/15	8	14.02	5	14.05	14.05	3	15,887	0.02%
2022/04/14	2	14.33	4	14.29	14.25	-2	16,090	-0.01%
2022/04/13	25	14.31	8	14.35	14.40	17	16,402	0.10%
2022/04/12	6	13.92	21	13.97	14.10	-15	16,544	-0.09%
2022/04/11	5.1	14.26	0	0.00	14.15	5.1	16,647	0.03%
2022/04/08	0	14.85	3	14.77	14.75	-3	16,709	-0.02%
2022/04/07	14	14.77	13	14.84	14.70	1	17,386	0.01%
2022/04/06	0	0.00	5	15.17	15.15	-5	17,352	-0.03%
2022/04/01	3	15.25	6	15.15	15.35	-3	17,900	-0.02%
2022/03/31	1	15.50	0	0.00	15.45	1	19,343	0.01%
2022/03/30	0	0.00	10	15.55	15.60	-10	19,430	-0.05%
2022/03/29	9	15.59	9	15.60	15.55	0	19,615	0.00%
2022/03/28	13	15.64	5.1	15.60	15.70	8	19,812	0.04%
2022/03/25	4	16.00	0	0.00	16.00	4	20,143	0.02%
2022/03/24	11	16.10	2	16.15	16.10	9	20,766	0.04%
2022/03/23	7	16.30	6	16.26	16.20	1	21,741	0.00%
2022/03/22	5.5	15.96	3	16.05	16.15	2.5	22,014	0.01%
2022/03/21	17	16.04	0	0.00	16.05	17	22,347	0.08%
2022/03/18	26	16.13	5	16.25	16.10	21	22,421	0.09%
2022/03/17	3	16.40	12	16.43	16.40	-9	22,359	-0.04%
2022/03/16	13.2	16.29	6	16.55	16.15	7.2	22,504	0.03%
2022/03/15	4	16.13	30	16.37	16.40	-26	23,078	-0.11%
2022/03/14	0	0.00	64.3	16.25	16.30	-64.3	23,355	-0.28%
2022/03/11	7	15.85	2	15.95	15.85	5	23,983	0.02%
2022/03/10	3	15.97	8	15.96	15.95	-5	24,102	-0.02%
2022/03/09	1	15.65	1	15.65	15.70	0	24,333	0.00%
2022/03/08	1	15.90	14	15.66	15.60	-13	24,432	-0.05%
2022/03/07	62	15.67	14	15.70	15.75	48	24,529	0.20%
2022/03/04	4	16.25	6.4	16.26	16.05	-2.4	24,702	-0.01%
2022/03/03	104	16.22	2	16.30	16.20	102	24,982	0.41%	大買/鉅額交易
2022/03/02	11	16.20	3	16.15	16.20	8	25,613	0.03%
2022/03/01	10	16.15	4	16.06	16.20	6	25,720	0.02%
2022/02/25	0	0.00	7	15.81	15.85	-7	25,828	-0.03%
2022/02/24	7.1	15.67	1	15.85	15.65	6.1	26,071	0.02%
2022/02/23	4	16.05	101	16.15	16.05	-97	26,383	-0.37%	大賣/
2022/02/22	28	16.06	2	16.05	16.05	26	27,804	0.09%
2022/02/21	7	16.14	10	16.41	16.45	-3	29,701	-0.01%
2022/02/18	7	16.15	1.1	16.30	16.25	5.9	29,904	0.02%
2022/02/16	6	16.25	7	16.30	16.30	-1	30,499	0.00%
2022/02/15	7.1	16.12	8	16.05	16.05	-0.9	30,853	0.00%
2022/02/14	58	16.21	5	16.20	16.20	53	31,207	0.17%
2022/02/11	34	17.04	12	16.98	17.00	22	31,057	0.07%
2022/02/10	22	17.43	10	17.61	17.55	12	31,333	0.04%
2022/02/09	5	17.68	58	17.61	17.70	-53	31,685	-0.17%
2022/02/08	4	16.83	11.4	16.81	16.85	-7.4	32,959	-0.02%
2022/02/07	3	16.50	13.5	16.45	16.60	-10.5	33,037	-0.03%
2022/01/26	4	16.06	4	16.00	16.05	0	33,463	0.00%
2022/01/25	12.2	16.04	1	16.15	16.00	11.2	33,890	0.03%
2022/01/24	6.2	16.38	17	16.40	16.45	-10.9	34,005	-0.03%
2022/01/21	19.1	16.90	1	16.95	16.85	18.1	34,378	0.05%
2022/01/20	114	17.34	25	17.37	17.40	89	36,213	0.25%	大買/
2022/01/19	11	16.64	15	16.61	16.75	-4	35,509	-0.01%
2022/01/18	3	16.70	2	16.85	16.70	1	35,499	0.00%
2022/01/17	2	16.25	13	16.54	16.70	-11	35,557	-0.03%
2022/01/14	11.1	16.30	13	16.21	16.45	-1.9	35,805	-0.01%
2022/01/13	8.1	16.65	0	0.00	16.60	8.1	35,823	0.02%
2022/01/12	4.1	16.75	2	16.85	16.75	2.1	36,046	0.01%
2022/01/11	11	16.99	13.2	17.04	16.95	-2.2	36,378	-0.01%
2022/01/10	13.1	16.84	18	16.83	17.00	-4.9	36,571	-0.01%
2022/01/07	21.2	16.63	18	16.57	16.55	3.2	36,644	0.01%
2022/01/06	15.1	16.92	6	16.94	16.90	9.1	36,878	0.02%
2022/01/05	12.1	17.35	13	17.34	17.30	-0.9	36,778	0.00%
2022/01/04	14.1	17.68	13	17.66	17.65	1.1	36,928	0.00%
2022/01/03	14.1	17.83	0.2	17.80	17.75	13.9	36,955	0.04%
2021/12/30	20	18.19	27	18.13	18.10	-7	36,797	-0.02%
2021/12/29	13	17.76	13	17.79	17.80	0	36,356	0.00%
2021/12/28	24.2	17.73	18.9	17.90	17.80	5.3	36,662	0.01%
2021/12/27	25	17.88	81.2	17.77	17.90	-56.2	36,600	-0.15%
2021/12/24	12.1	17.09	5	17.10	17.15	7.1	35,416	0.02%
2021/12/23	15	17.19	4.1	17.17	17.15	10.9	35,575	0.03%
2021/12/22	35.9	17.19	60	17.14	17.25	-24.1	35,642	-0.07%
2021/12/21	17	17.00	35	16.95	17.15	-18	35,657	-0.05%
2021/12/20	21	16.99	42	17.15	17.15	-21	35,737	-0.06%
2021/12/17	25	16.75	38	16.79	16.90	-13	35,475	-0.04%
2021/12/16	7	16.51	11	16.55	16.50	-4	34,856	-0.01%
2021/12/15	3	16.07	114	16.34	16.35	-111	34,964	-0.32%	大賣/鉅額交易
2021/12/14	6.2	15.92	1	15.80	15.80	5.2	34,836	0.01%
2021/12/13	8.1	16.15	5	16.24	16.10	3.1	34,785	0.01%
2021/12/10	35	16.21	15	16.18	16.15	20	34,865	0.06%
2021/12/09	73	16.71	30	16.72	16.45	43	34,599	0.12%
2021/12/08	29	16.41	8.2	16.46	16.40	20.8	33,827	0.06%
2021/12/07	7.2	16.21	14.5	16.25	16.35	-7.3	33,695	-0.02%
2021/12/06	0	0.00	2	15.80	15.80	-2	33,028	-0.01%
2021/12/03	16	15.83	99	15.69	15.75	-83	33,168	-0.25%
2021/12/02	9.5	15.58	2	15.65	15.55	7.5	33,516	0.02%
2021/12/01	3	15.32	6	15.69	15.65	-3	34,562	-0.01%
2021/11/30	11	15.55	0	0.00	15.35	11	34,801	0.03%
2021/11/29	8.2	15.36	37.1	15.09	15.30	-28.9	34,841	-0.08%
2021/11/26	24.1	15.67	16.1	15.44	15.35	8	35,024	0.02%
2021/11/25	13.1	16.07	3.2	16.10	16.05	9.9	34,955	0.03%
2021/11/24	5	16.15	11	16.14	16.15	-6	35,096	-0.02%
2021/11/23	9	16.02	16	16.15	16.10	-7	35,572	-0.02%
2021/11/22	69	16.39	26	16.36	16.20	43	35,557	0.12%
2021/11/19	64	16.36	46	16.31	16.25	18	35,949	0.05%
2021/11/18	33	16.02	68.2	15.97	15.95	-35.2	35,535	-0.10%
2021/11/17	12	15.15	45	15.11	15.15	-33	33,954	-0.10%
2021/11/16	23.3	14.81	4	14.76	14.80	19.3	34,161	0.06%
2021/11/15	4	15.19	4	15.19	15.15	0	34,204	0.00%
2021/11/12	7	14.81	28	15.01	15.15	-21	34,360	-0.06%
2021/11/11	12.3	14.74	5	14.86	14.65	7.3	34,336	0.02%
2021/11/10	19	14.89	6	14.98	14.85	13	34,415	0.04%
2021/11/09	38	15.15	2.2	15.17	15.10	35.8	34,858	0.10%
2021/11/08	59	15.38	32	15.38	15.45	27	34,649	0.08%
2021/11/05	38.1	15.30	65	15.38	15.30	-26.9	34,789	-0.08%
2021/11/04	66	14.41	11	14.41	14.45	55	33,372	0.16%
2021/11/03	19.3	14.42	62	14.50	14.50	-42.8	35,004	-0.12%
2021/11/02	8.2	14.14	28	14.33	14.10	-19.8	35,159	-0.06%
2021/11/01	12.3	14.08	14	14.12	14.05	-1.7	37,604	0.00%
2021/10/29	16	14.14	6	14.09	14.10	10	41,173	0.02%
2021/10/28	124	14.32	109	14.32	14.00	15	41,266	0.04%	大買/大賣/
2021/10/27	3.1	13.70	4	13.73	13.70	-0.9	39,546	0.00%
2021/10/26	17.8	13.67	2.4	13.62	13.55	15.4	40,008	0.04%
2021/10/25	8	13.63	31	13.69	13.65	-23	40,438	-0.06%
2021/10/22	18	13.40	0	0.00	13.40	18	41,792	0.04%
2021/10/21	3	13.58	8	13.78	13.80	-5	42,031	-0.01%
2021/10/20	24.2	13.69	44	13.76	13.65	-19.8	42,833	-0.05%
2021/10/19	13	13.60	19	13.85	13.85	-6	43,495	-0.01%
2021/10/18	31	13.45	25	13.36	13.40	6	44,455	0.01%
2021/10/15	6	13.70	5	13.80	13.65	1	45,881	0.00%
2021/10/14	15	13.57	10.1	13.71	13.65	4.9	46,426	0.01%
2021/10/13	12	13.85	14	13.91	13.65	-2	46,879	0.00%
2021/10/12	27	14.12	11	14.09	13.90	16	47,690	0.03%
2021/10/08	11	14.83	15	14.99	14.70	-4	48,467	-0.01%
2021/10/07	0	0.00	9	14.76	14.75	-9	50,686	-0.02%
2021/10/06	5	14.51	5	14.59	14.50	0	52,061	0.00%
2021/10/05	9	14.57	16	14.67	14.70	-7	53,002	-0.01%
2021/10/04	13	14.08	9.4	14.02	14.00	3.7	55,702	0.01%
2021/10/01	21	14.98	3	14.93	14.70	18	63,252	0.03%
2021/09/30	5	15.28	2	15.40	15.20	3	63,846	0.00%
2021/09/29	5	15.19	20	15.38	15.30	-15	64,336	-0.02%
2021/09/28	13	15.50	3	15.60	15.45	10	65,706	0.02%
2021/09/27	11.2	15.95	11	15.75	15.95	0.2	69,028	0.00%
2021/09/24	5	15.52	22	15.54	15.55	-17	69,663	-0.02%
2021/09/23	7.2	15.11	41.1	15.05	15.25	-33.9	70,495	-0.05%
2021/09/22	19	14.71	19	14.66	14.75	0	72,021	0.00%
2021/09/17	0	0.00	5	15.34	15.35	-5	73,524	-0.01%
2021/09/16	5	15.24	2	15.25	15.15	3	75,175	0.00%
2021/09/15	9	15.50	1	15.55	15.35	8	76,813	0.01%
2021/09/14	4	15.48	0	0.00	15.45	4	79,008	0.01%
2021/09/13	11.1	15.67	14	15.63	15.70	-2.9	81,024	0.00%
2021/09/10	47.1	15.75	52	15.71	15.70	-4.9	83,880	-0.01%
2021/09/09	43.1	15.30	45	15.41	15.40	-1.9	89,987	0.00%
2021/09/08	5	15.30	2	15.43	15.30	3	93,439	0.00%
2021/09/07	46.1	15.53	51	15.70	15.75	-5	96,669	-0.01%
2021/09/06	162	15.36	260.2	15.26	15.30	-98.2	97,950	-0.10%	大買/大賣/
2021/09/03	36.2	15.85	86	15.89	15.75	-49.9	99,545	-0.05%
2021/09/02	18	16.05	21	16.10	16.00	-3	101,778	0.00%
2021/09/01	45	16.48	48.5	16.49	16.40	-3.5	104,264	0.00%
2021/08/31	16	16.08	22.1	16.00	16.10	-6.1	106,530	-0.01%
2021/08/30	7	16.46	11	16.47	16.40	-4	112,518	0.00%
2021/08/27	34.1	16.83	21	16.76	16.65	13.1	116,763	0.01%
2021/08/26	11	16.52	2	16.55	16.50	9	121,604	0.01%
2021/08/25	22	16.56	44	16.58	16.50	-22	126,585	-0.02%
2021/08/24	75	16.41	97.5	16.50	16.20	-22.5	134,023	-0.02%
2021/08/23	6	17.07	34	17.14	17.15	-28	139,189	-0.02%
2021/08/20	22	17.61	20	17.75	17.35	2	142,840	0.00%
2021/08/19	35.5	18.15	40	18.21	18.00	-4.5	144,936	0.00%
2021/08/18	13	18.30	17.1	18.58	18.75	-4.1	147,518	0.00%
2021/08/17	10.1	18.42	23	18.50	18.20	-13	152,240	-0.01%
2021/08/16	52.2	18.11	49	18.37	18.20	3.2	156,138	0.00%
2021/08/13	47.1	18.83	61.3	18.69	18.60	-14.2	159,363	-0.01%
2021/08/12	18	19.17	14	19.11	19.10	4	163,069	0.00%
2021/08/11	40	19.20	25	19.25	19.10	15	166,411	0.01%
2021/08/10	33.2	19.44	17	19.38	19.15	16.2	166,244	0.01%
2021/08/09	147	19.85	62	19.93	19.65	85	169,040	0.05%	大買/
2021/08/06	74	20.64	73.2	20.76	20.65	0.8	168,295	0.00%
2021/08/05	253.3	20.94	185	21.16	20.75	68.3	169,316	0.04%	大買/大賣/
2021/08/04	115	21.10	173.6	20.99	21.55	-58.6	167,750	-0.03%	大買/大賣/
2021/08/03	5	19.75	11	19.82	19.60	-6	165,072	0.00%
2021/08/02	9	19.08	37	19.37	19.50	-28	165,346	-0.02%
2021/07/30	49	19.26	88	19.08	18.95	-39	166,213	-0.02%
2021/07/29	93.8	19.19	81.4	19.21	19.20	12.4	167,520	0.01%
2021/07/28	78	19.08	206	18.96	19.10	-128	168,461	-0.08%	大賣/鉅額交易
2021/07/27	74.1	19.77	30	19.69	19.50	44.1	167,817	0.03%
2021/07/26	61	20.36	19	20.29	20.15	42	168,991	0.02%
2021/07/23	13	19.71	46	19.70	19.90	-33	174,829	-0.02%
2021/07/22	199	19.88	178	19.66	19.25	21	181,060	0.01%	大買/大賣/
2021/07/21	83.1	19.13	66	19.33	18.90	17.1	185,351	0.01%
2021/07/20	63	20.05	154	19.96	19.95	-91	188,577	-0.05%	大賣/
2021/07/19	58	20.32	116	20.26	20.35	-58	195,515	-0.03%	大賣/
2021/07/16	48	20.84	48.1	20.87	20.70	-0.1	204,728	0.00%
2021/07/15	99.2	20.89	151.5	21.08	21.10	-52.3	207,969	-0.03%	大賣/
2021/07/14	161.1	21.37	169.7	21.44	20.85	-8.5	209,517	0.00%	大買/大賣/
2021/07/13	108	22.39	67.6	22.57	22.30	40.4	210,191	0.02%	大買/
2021/07/12	57.4	22.28	122.7	22.43	22.15	-65.4	210,295	-0.03%	大賣/
2021/07/09	198.1	22.59	40	22.39	22.40	158.1	211,543	0.07%	大買/鉅額交易
2021/07/08	289	23.37	208.1	23.42	22.95	80.9	213,078	0.04%	大買/大賣/
2021/07/07	16.4	22.20	38.1	22.18	21.90	-21.7	211,524	-0.01%
2021/07/06	53	22.35	91.7	22.29	22.15	-38.7	213,873	-0.02%
2021/07/05	48	22.65	50	22.63	22.65	-2	216,773	0.00%
2021/07/02	120.1	23.02	173.6	23.03	22.80	-53.6	217,536	-0.02%	大買/大賣/
2021/07/01	88.1	22.01	128.1	22.26	21.90	-40	217,824	-0.02%	大賣/
2021/06/30	139.1	22.12	254.1	22.11	22.10	-115	219,200	-0.05%	大買/大賣/鉅額交易
2021/06/29	136.2	22.29	115	22.39	22.00	21.2	220,106	0.01%	大買/大賣/
2021/06/28	191	22.87	256.2	22.62	23.00	-65.2	220,859	-0.03%	大買/大賣/
2021/06/25	232.5	22.60	216.9	22.73	22.45	15.6	226,567	0.01%	大買/大賣/
2021/06/24	235.4	22.74	230	22.75	22.50	5.4	229,600	0.00%	大買/大賣/
2021/06/23	77	22.53	115.6	22.54	22.75	-38.5	230,016	-0.02%	大賣/
2021/06/22	238.5	22.90	352.1	22.77	22.05	-113.6	229,370	-0.05%	大買/大賣/鉅額交易
2021/06/21	480.1	22.48	194.1	22.51	22.40	286	229,444	0.12%	大買/大賣/鉅額交易
2021/06/18	279.1	22.86	301.4	22.82	22.30	-22.3	228,884	-0.01%	大買/大賣/
2021/06/17	192	21.42	219	21.39	22.15	-27	224,245	-0.01%	大買/大賣/
2021/06/16	228.6	20.83	131.2	20.86	20.15	97.5	221,465	0.04%	大買/大賣/
2021/06/15	128	22.16	223.7	22.02	21.90	-95.7	218,620	-0.04%	大買/大賣/
2021/06/11	234.1	22.58	95	22.40	22.75	139.1	216,927	0.06%	大買/鉅額交易
2021/06/10	215	21.90	206.1	21.81	21.85	8.9	214,422	0.00%	大買/大賣/
2021/06/09	189	23.21	205.4	22.96	22.40	-16.4	211,901	-0.01%	大買/大賣/
2021/06/08	142.4	23.82	320.3	23.62	23.50	-177.9	209,416	-0.08%	大買/大賣/鉅額交易
2021/06/07	410.9	25.04	329.4	25.05	24.20	81.5	207,357	0.04%	大買/大賣/
2021/06/04	160.5	24.68	165.1	24.72	24.60	-4.6	201,513	0.00%	大買/大賣/
2021/06/03	178.2	24.46	261.2	24.26	24.30	-83	197,393	-0.04%	大買/大賣/
2021/06/02	150.3	23.98	155.1	24.22	23.90	-4.8	192,372	0.00%	大買/大賣/
2021/06/01	714.5	24.42	669.2	24.59	24.05	45.3	187,830	0.02%	大買/大賣/
2021/05/31	109.9	22.42	305	22.77	23.40	-195.1	180,490	-0.11%	大買/大賣/鉅額交易
2021/05/28	135.2	21.19	171	21.17	21.30	-35.8	175,194	-0.02%	大買/大賣/
2021/05/27	131	20.39	144.4	20.35	20.20	-13.4	172,741	-0.01%	大買/大賣/
2021/05/26	255.1	20.53	159	20.45	20.20	96.1	171,745	0.06%	大買/大賣/
2021/05/25	369.1	20.68	570	20.62	20.80	-200.9	172,667	-0.12%	大買/大賣/鉅額交易
2021/05/24	327	19.52	134	19.40	19.70	193	171,172	0.11%	大買/大賣/鉅額交易
2021/05/21	231	19.58	254	19.57	19.20	-23	168,330	-0.01%	大買/大賣/
2021/05/20	243.1	19.34	126.5	19.46	18.80	116.6	166,761	0.07%	大買/大賣/鉅額交易
2021/05/19	300.8	19.06	255.1	19.38	19.65	45.7	164,667	0.03%	大買/大賣/
2021/05/18	2	17.30	50.5	17.64	17.90	-48.5	162,294	-0.03%
2021/05/17	71.5	17.36	377	16.89	16.30	-305.5	163,142	-0.19%	大賣/鉅額交易
2021/05/14	24.6	18.26	12	18.32	17.95	12.6	160,995	0.01%
2021/05/13	68.1	17.84	87.2	17.30	17.75	-19.1	163,731	-0.01%
2021/05/12	23.8	18.84	99.1	19.33	18.60	-75.3	166,531	-0.05%
2021/05/11	67.9	20.89	57.1	20.76	20.65	10.8	166,352	0.01%
2021/05/10	34.2	22.90	47.5	22.84	22.90	-13.3	166,427	-0.01%
2021/05/07	38	22.58	50	22.28	23.40	-12	166,980	-0.01%
2021/05/06	79	22.19	31	22.16	21.30	48	166,794	0.03%
2021/05/05	48.6	23.77	166.7	23.63	23.50	-118	166,123	-0.07%	大賣/鉅額交易
2021/05/04	259.1	24.92	275	24.18	23.65	-15.9	166,468	-0.01%	大買/大賣/
2021/05/03	109.8	26.46	128.1	26.41	26.25	-18.3	166,838	-0.01%	大買/大賣/
2021/04/29	710.5	29.32	483	29.23	29.15	227.5	165,710	0.14%	大買/大賣/鉅額交易
2021/04/28	470.6	28.08	582.8	27.79	28.85	-112.3	160,333	-0.07%	大買/大賣/鉅額交易
2021/04/27	241.6	25.67	290.9	25.93	26.25	-49.3	154,945	-0.03%	大買/大賣/
2021/04/26	330.3	24.24	245.6	24.42	24.20	84.7	150,596	0.06%	大買/大賣/
2021/04/23	667.6	23.22	531	23.32	23.95	136.6	146,878	0.09%	大買/大賣/鉅額交易
2021/04/22	498.7	22.54	166.9	22.61	22.50	331.8	140,627	0.24%	大買/大賣/鉅額交易
2021/04/21	174	20.06	128.2	20.58	21.15	45.8	131,819	0.03%	大買/大賣/
2021/04/20	12	18.87	161	18.99	19.25	-149	130,292	-0.11%	大賣/鉅額交易
2021/04/19	123.3	18.86	139	18.90	18.90	-15.7	129,559	-0.01%	大買/大賣/
2021/04/16	24.4	18.28	171.2	18.37	18.60	-146.8	127,514	-0.12%	大賣/鉅額交易
2021/04/15	522	18.33	500	18.24	18.20	22	126,478	0.02%	大買/大賣/
2021/04/14	367.4	18.11	334	18.08	18.30	33.4	124,728	0.03%	大買/大賣/
2021/04/13	306.1	19.04	219	18.97	18.55	87.1	121,260	0.07%	大買/大賣/
2021/04/12	207	18.34	176.1	18.33	18.85	30.9	115,421	0.03%	大買/大賣/
2021/04/09	194	17.07	117.3	17.11	17.15	76.7	112,717	0.07%	大買/大賣/
2021/04/08	148	16.47	84	16.51	16.50	64	110,854	0.06%	大買/
2021/04/07	228.1	16.21	229.1	16.16	16.40	-1	109,735	0.00%	大買/大賣/
2021/04/06	42	15.83	47	15.82	15.65	-5	108,193	0.00%
2021/04/01	90.1	15.37	407	15.55	15.70	-316.9	107,678	-0.29%	大賣/鉅額交易
2021/03/31	150.3	15.47	25.1	15.49	15.40	125.2	106,907	0.12%	大買/鉅額交易
2021/03/30	396	15.38	85	15.35	15.65	311	105,416	0.30%	大買/鉅額交易
2021/03/29	65	14.63	181.1	14.61	15.15	-116.1	98,553	-0.12%	大賣/鉅額交易
2021/03/26	45	13.79	68.1	13.80	13.80	-23.1	95,196	-0.02%
2021/03/25	124	13.70	50	13.52	13.45	74	94,588	0.08%	大買/
2021/03/24	159	13.33	174	13.46	13.65	-15	93,874	-0.02%	大買/大賣/
2021/03/23	248	13.47	106	13.50	13.20	142	92,716	0.15%	大買/大賣/鉅額交易
2021/03/22	153	13.07	60	13.07	13.25	93	91,335	0.10%	大買/
2021/03/19	6	12.68	10.6	12.70	12.70	-4.6	91,556	-0.01%
2021/03/18	23	12.95	59	12.90	12.85	-36	94,542	-0.04%
2021/03/17	6	12.75	8	12.80	12.75	-2	96,454	0.00%
2021/03/16	21	12.82	19	12.75	12.70	2	99,621	0.00%
2021/03/15	29	12.69	1	12.65	12.65	28	102,359	0.03%
2021/03/12	29.1	12.82	22	12.80	12.80	7.1	104,727	0.01%
2021/03/11	31	12.85	22.4	12.86	12.85	8.6	111,263	0.01%
2021/03/10	30	12.75	4	12.65	12.60	26	117,133	0.02%
2021/03/09	32	12.23	29	12.25	12.35	3	119,843	0.00%
2021/03/08	32	12.46	38	12.32	12.20	-6	123,503	0.00%
2021/03/05	51	12.30	8.8	12.31	12.25	42.2	128,008	0.03%
2021/03/04	28	12.69	33	12.63	12.60	-5	129,789	0.00%
2021/03/03	22.4	12.78	50	12.68	12.90	-27.6	129,956	-0.02%
2021/03/02	34	13.10	61.9	12.90	12.65	-27.9	129,753	-0.02%
2021/02/26	52	13.45	52	13.27	13.20	0	129,022	0.00%
2021/02/25	109	13.85	87	13.78	13.70	22	127,918	0.02%	大買/
2021/02/24	143	13.55	143.8	13.56	13.40	-0.8	124,477	0.00%	大買/大賣/
2021/02/23	53	13.32	70	13.36	13.40	-17	121,039	-0.01%
2021/02/22	36	13.17	138	13.23	13.25	-102	120,120	-0.08%	大賣/鉅額交易
2021/02/19	131	13.08	96.5	12.99	13.00	34.5	118,117	0.03%	大買/
2021/02/18	18	12.65	177	12.70	12.75	-159	116,023	-0.14%	大賣/鉅額交易
2021/02/17	34	12.81	7.5	12.79	12.75	26.5	115,120	0.02%
2021/02/05	192	12.85	178	12.92	12.85	14	114,076	0.01%	大買/大賣/
2021/02/04	246.5	13.14	412	13.07	13.00	-165.5	113,295	-0.15%	大買/大賣/鉅額交易
2021/02/03	330	12.91	445.8	12.80	13.05	-115.8	110,178	-0.11%	大買/大賣/鉅額交易
2021/02/02	73	12.51	83	12.42	12.40	-10	106,475	-0.01%
2021/02/01	202	12.30	140	12.32	12.30	62	105,949	0.06%	大買/大賣/
2021/01/29	237	12.13	254	12.18	12.10	-17	107,088	-0.02%	大買/大賣/
2021/01/28	147	11.76	2	11.90	11.85	145	106,842	0.14%	大買/鉅額交易
2021/01/27	97	12.35	60.1	12.27	12.10	36.9	107,419	0.03%
2021/01/26	138	12.68	126.9	12.73	12.45	11.1	107,066	0.01%	大買/大賣/
2021/01/25	107	12.50	190	12.52	12.60	-83	105,774	-0.08%	大買/大賣/
2021/01/22	63	12.36	278.8	12.33	12.40	-215.8	105,871	-0.20%	大賣/鉅額交易
2021/01/21	357	12.28	224	12.20	12.20	133	107,119	0.12%	大買/大賣/鉅額交易
2021/01/20	278	12.42	22	12.08	11.95	256	107,216	0.24%	大買/鉅額交易
2021/01/19	3	12.48	283	12.39	12.40	-280	108,780	-0.26%	大賣/鉅額交易
2021/01/18	54	12.12	22	12.25	12.10	32	112,161	0.03%
2021/01/15	54	12.44	59	12.55	12.35	-5	111,455	0.00%
2021/01/14	163	12.73	116	12.72	12.70	47	110,046	0.04%	大買/大賣/
2021/01/13	202	12.60	173	12.76	12.60	29	109,478	0.03%	大買/大賣/
2021/01/12	127	12.48	73	12.33	12.10	54	106,865	0.05%	大買/
2021/01/11	34	12.36	28	12.22	12.35	6	105,194	0.01%
2021/01/08	25	11.77	45	11.80	11.95	-20	104,587	-0.02%
2021/01/07	20	12.11	32	12.15	12.05	-12	104,360	-0.01%
2021/01/06	57	11.79	17	11.63	11.80	40	104,398	0.04%
2021/01/05	24	12.05	37	12.11	12.15	-13	103,615	-0.01%
2021/01/04	28	12.32	52.8	12.31	12.35	-24.8	103,539	-0.02%
2020/12/31	109	12.25	162	12.29	12.30	-53	103,244	-0.05%	大買/大賣/
2020/12/30	53	12.79	14.2	12.81	12.80	38.8	102,074	0.04%
2020/12/29	529.8	13.25	136	13.48	13.25	393.8	101,536	0.39%	大買/大賣/鉅額交易
2020/12/28	28	13.14	58	13.10	13.15	-30	100,354	-0.03%
2020/12/25	102	12.98	111	12.80	12.80	-9	98,475	-0.01%	大買/大賣/
2020/12/24	53	12.59	86	12.69	12.60	-33	97,383	-0.03%
2020/12/23	14	12.40	23	12.40	12.35	-9	96,554	-0.01%
2020/12/22	25	12.64	63	12.63	12.35	-38	96,480	-0.04%
2020/12/21	38	12.48	101	12.43	12.55	-63	95,975	-0.07%	大賣/
2020/12/18	54	12.63	194	12.70	12.60	-140	94,785	-0.15%	大賣/鉅額交易
2020/12/17	13	12.87	10	12.95	12.95	3	94,170	0.00%
2020/12/16	116	12.92	108	12.81	12.85	8	93,799	0.01%	大買/大賣/
2020/12/15	100	12.98	145	12.97	12.65	-45	92,965	-0.05%	大賣/
2020/12/14	592	13.36	481	13.37	13.20	111	91,334	0.12%	大買/大賣/鉅額交易
2020/12/11	185	13.07	185	12.91	12.95	0	88,457	0.00%	大買/大賣/
2020/12/10	334.8	13.31	282	13.35	13.25	52.8	86,829	0.06%	大買/大賣/
2020/12/09	82	13.03	142.7	13.08	13.20	-60.7	84,724	-0.07%	大賣/
2020/12/08	164	12.96	163	12.90	12.80	1	87,771	0.00%	大買/大賣/
2020/12/07	340.2	12.92	118	13.22	12.60	222.2	89,206	0.25%	大買/大賣/鉅額交易
2020/12/04	451	12.05	569.8	12.16	12.50	-118.8	83,370	-0.14%	大買/大賣/鉅額交易
2020/12/03	497	11.52	157	11.45	11.45	340	77,395	0.44%	大買/大賣/鉅額交易
2020/12/02	373	11.22	318	11.39	11.50	55	75,026	0.07%	大買/大賣/
2020/12/01	74	10.45	639	10.77	10.80	-565	73,886	-0.76%	大賣/鉅額交易
2020/11/30	70	10.03	118	10.05	10.05	-48	72,835	-0.07%	大賣/
2020/11/27	35	9.85	20	9.88	9.83	15	70,966	0.02%
2020/11/26	1	9.73	43	9.76	9.74	-42	70,438	-0.06%
2020/11/25	90	9.73	51	9.72	9.63	39	70,341	0.06%
2020/11/24	51	9.56	56	9.56	9.54	-5	70,215	-0.01%
2020/11/23	13	9.49	45	9.54	9.47	-32	72,278	-0.04%
2020/11/20	67	9.41	75	9.41	9.38	-8	72,252	-0.01%
2020/11/19	71	9.49	63	9.49	9.50	8	73,259	0.01%
2020/11/18	40	9.35	16	9.38	9.36	24	73,179	0.03%
2020/11/17	19	9.28	21	9.27	9.30	-2	73,967	0.00%
2020/11/16	21	9.39	21	9.44	9.38	0	75,325	0.00%
2020/11/13	2	9.30	4	9.34	9.37	-2	76,720	0.00%
2020/11/12	23	9.33	9	9.23	9.22	14	77,574	0.02%
2020/11/11	87	9.38	40	9.40	9.36	47	78,530	0.06%
2020/11/10	40	9.58	50.2	9.54	9.52	-10.2	80,040	-0.01%
2020/11/09	109	9.69	140	9.65	9.59	-31	79,424	-0.04%	大買/大賣/
2020/11/06	117	9.76	85	9.73	9.52	32	79,035	0.04%	大買/
2020/11/05	58.2	9.57	10	9.60	9.60	48.2	77,032	0.06%
2020/11/04	18	9.52	16	9.53	9.49	2	76,316	0.00%
2020/11/03	0	0.00	104.4	9.31	9.40	-104.4	75,541	-0.14%	大賣/鉅額交易
2020/11/02	46	9.20	4	9.22	9.22	42	76,211	0.06%
2020/10/30	30	9.27	0	0.00	9.15	30	78,505	0.04%
2020/10/29	78	9.44	90	9.21	9.51	-12	79,248	-0.02%
2020/10/28	125	9.57	134	9.61	9.40	-9	77,512	-0.01%	大買/大賣/
2020/10/27	328	9.72	357	9.85	9.65	-29	76,397	-0.04%	大買/大賣/
2020/10/26	371	9.91	100	9.90	10.15	271	73,390	0.37%	大買/鉅額交易
2020/10/23	30	9.17	41	9.18	9.28	-11	68,808	-0.02%
2020/10/22	14	9.10	10	9.09	9.11	4	68,779	0.01%
2020/10/21	9	9.17	23	9.20	9.10	-14	69,125	-0.02%
2020/10/20	0	0.00	25	9.09	9.07	-25	69,427	-0.04%
2020/10/19	0	0.00	19	9.09	9.09	-19	71,893	-0.03%
2020/10/16	23.8	9.04	9	9.03	8.98	14.8	73,994	0.02%
2020/10/15	23	9.08	23	9.12	9.11	0	74,709	0.00%
2020/10/14	23	9.19	99	9.23	9.11	-76	74,511	-0.10%
2020/10/13	10	9.02	15	9.10	9.10	-5	73,837	-0.01%
2020/10/12	0	0.00	4	9.09	9.01	-4	73,373	-0.01%
2020/10/08	4	9.00	9	9.02	9.00	-5	72,880	-0.01%
2020/10/07	7	8.95	14	8.96	9.02	-7	72,659	-0.01%
2020/10/06	21	9.04	22	9.01	9.02	-1	72,111	0.00%
2020/10/05	4	8.81	25	8.91	8.75	-21	71,536	-0.03%
2020/09/30	0	0.00	9	8.43	8.48	-9	70,465	-0.01%
2020/09/29	0	0.00	42	8.28	8.27	-42	70,393	-0.06%
2020/09/28	30	8.23	2	8.23	8.22	28	70,370	0.04%
2020/09/25	45	8.22	16	8.11	8.13	29	70,769	0.04%
2020/09/24	34	8.58	5	8.53	8.40	29	70,084	0.04%
2020/09/23	10	8.93	0.1	8.90	8.90	9.9	69,144	0.01%
2020/09/22	13	8.98	23.6	9.00	9.01	-10.6	68,795	-0.02%
2020/09/21	75	9.18	30	9.18	9.02	45	68,398	0.07%
2020/09/18	2	9.03	0	0.00	9.04	2	67,737	0.00%
2020/09/17	3	8.98	95	8.87	9.04	-92	67,579	-0.14%
2020/09/16	151	8.92	25	8.93	8.89	126	67,249	0.19%	大買/鉅額交易
2020/09/15	29	9.10	20	9.07	9.05	9	66,450	0.01%
2020/09/14	16	9.22	42	9.31	9.16	-26	65,823	-0.04%
2020/09/11	230	9.66	228	9.50	9.37	2	64,872	0.00%	大買/大賣/
2020/09/10	5	9.60	101.1	9.54	9.69	-96.1	59,009	-0.16%	大賣/
2020/09/09	61	8.76	7	8.80	8.81	54	55,050	0.10%
2020/09/08	10	8.76	63	8.72	8.73	-53	54,109	-0.10%
2020/09/07	9	8.67	8	8.73	8.62	1	53,593	0.00%
2020/09/04	411	8.73	376	8.78	8.75	35	53,054	0.07%	大買/大賣/
2020/09/03	133	8.96	196	8.63	8.95	-63	50,714	-0.12%	大買/大賣/
2020/09/02	0	0.00	22	8.25	8.26	-22	47,165	-0.05%
2020/09/01	6	8.07	6	8.16	8.22	0	47,060	0.00%
2020/08/31	39	8.09	33	8.11	8.04	6	46,996	0.01%
2020/08/28	11	8.10	0	0.00	8.06	11	46,982	0.02%
2020/08/27	218	8.20	206	8.21	8.20	12	47,495	0.03%	大買/大賣/
2020/08/26	5	7.91	15	7.96	7.95	-10	44,841	-0.02%
2020/08/25	32	7.99	32	8.02	7.92	0	44,419	0.00%
2020/08/24	11	7.96	97	7.95	7.83	-86	43,148	-0.20%
2020/08/21	57	8.06	57	7.98	7.86	0	42,790	0.00%
2020/08/20	38	7.94	32	7.87	7.89	6	41,796	0.01%
2020/08/19	122	8.46	14	8.43	8.43	108	40,109	0.27%	大買/鉅額交易
2020/08/18	8	8.29	23	8.36	8.20	-15	38,429	-0.04%
2020/08/17	34	8.27	23	8.26	8.20	11	37,205	0.03%
2020/08/14	485	7.82	541.1	7.99	8.30	-56.1	35,660	-0.16%	大買/大賣/
2020/08/13	8	7.72	0	0.00	7.65	8	33,352	0.02%
2020/08/12	0	0.00	10	7.67	7.70	-10	33,278	-0.03%
2020/08/11	19	7.68	5	7.78	7.66	14	33,033	0.04%
2020/08/10	30	7.71	10	7.73	7.71	20	32,763	0.06%
2020/08/07	42	7.82	53.1	7.84	7.72	-11.1	32,445	-0.03%
2020/08/06	214	8.09	119	8.16	8.00	95	31,654	0.30%	大買/大賣/
2020/08/05	72	7.94	49	7.90	8.01	23	30,288	0.08%
2020/08/04	57	7.62	261.5	7.53	7.67	-204.5	27,915	-0.73%	大賣/鉅額交易
2020/08/03	240	7.00	2	6.97	6.98	238	25,929	0.92%	大買/鉅額交易
2020/07/31	25	6.96	17	7.04	6.92	8	25,913	0.03%
2020/07/30	74	6.85	63	7.03	7.03	11	25,525	0.04%
2020/07/29	9	6.78	0	0.00	6.77	9	25,209	0.04%
2020/07/28	21	6.85	51	6.90	6.76	-30	25,165	-0.12%
2020/07/27	15	7.07	23	7.09	7.00	-8	24,787	-0.03%
2020/07/24	61	7.33	29	7.21	7.17	32	24,487	0.13%
2020/07/23	91	7.74	77	7.86	7.62	14	23,626	0.06%
2020/07/22	12	7.49	96	7.47	7.70	-84	21,353	-0.39%
2020/07/21	61	7.01	185	6.96	7.00	-124	19,001	-0.65%	大賣/鉅額交易
2020/07/20	20	6.58	7	6.55	6.60	13	17,841	0.07%
2020/07/17	17	6.55	0	0.00	6.49	17	17,932	0.09%
2020/07/16	4	6.53	10	6.53	6.53	-6	18,142	-0.03%
2020/07/15	0	0.00	60	6.64	6.52	-60	18,305	-0.33%
2020/07/14	2	6.62	0	0.00	6.53	2	20,709	0.01%
2020/07/10	613	6.66	401	6.50	6.50	212	20,971	1.01%	大買/大賣/鉅額交易
2020/07/07	10	6.68	0	0.00	6.66	10	21,059	0.05%
2020/07/06	0	0.00	12	6.72	6.68	-12	21,020	-0.06%
2020/07/03	10	6.50	10	6.49	6.49	0	20,533	0.00%
2020/07/02	15	6.52	5	6.56	6.55	10	20,708	0.05%
2020/06/29	0	0.00	1.9	6.53	6.55	-1.9	21,766	-0.01%
2020/06/22	0	0.00	1	6.56	6.52	-1	21,870	0.00%
2020/06/19	0	0.00	2	6.72	6.55	-2	22,019	-0.01%
2020/06/18	0	0.00	25	6.63	6.61	-25	21,905	-0.11%
2020/06/17	0	0.00	7	6.46	6.50	-7	21,679	-0.03%
2020/06/16	0	0.00	4	6.36	6.39	-4	21,828	-0.02%
2020/06/15	0	0.00	0.6	6.25	6.25	-0.6	22,250	0.00%
2020/06/12	7	6.25	0	0.00	6.33	7	22,344	0.03%
2020/06/11	5	6.41	6	6.64	6.41	-1	22,477	0.00%
2020/06/10	0	0.00	1	6.62	6.60	-1	22,375	0.00%
2020/06/09	0	0.00	10	6.59	6.50	-10	22,356	-0.04%
2020/06/08	1	6.50	151	6.54	6.51	-150	22,518	-0.67%	大賣/鉅額交易
2020/06/05	155	6.41	18	6.43	6.44	137	22,099	0.62%	大買/鉅額交易
2020/06/04	12	6.38	6	6.30	6.29	6	21,715	0.03%
2020/06/03	61	6.42	102	6.46	6.44	-41	21,271	-0.19%	大賣/
2020/06/01	1	5.98	0	0.00	6.00	1	20,022	0.00%
2020/05/29	0	0.00	1	5.93	5.90	-1	20,127	0.00%
2020/05/25	18	5.83	0	0.00	5.87	18	21,087	0.09%
2020/05/22	5	5.98	45	5.96	5.94	-40	21,169	-0.19%
2020/05/21	45	6.01	0	0.00	6.01	45	21,345	0.21%
2020/05/19	0	0.00	0.5	6.00	6.02	-0.5	21,398	0.00%
2020/05/18	4	5.96	0	0.00	5.93	4	21,415	0.02%
2020/05/14	17	6.07	0	0.00	6.02	17	21,669	0.08%
2020/05/13	5	6.19	0	0.00	6.17	5	21,788	0.02%
2020/05/11	5	6.32	5	6.48	6.30	0	21,887	0.00%
2020/05/08	0	0.00	5	6.35	6.29	-5	21,617	-0.02%
2020/05/07	10	6.18	13	6.24	6.28	-3	21,867	-0.01%
2020/05/06	8	6.17	1	6.17	6.17	7	21,963	0.03%
2020/05/05	20	6.22	0	0.00	6.21	20	22,112	0.09%
2020/05/04	5	6.12	0	0.00	6.19	5	22,477	0.02%
2020/04/30	1	6.30	7	6.32	6.32	-6	22,841	-0.03%
2020/04/29	1	6.29	5	6.31	6.26	-4	23,607	-0.02%
2020/04/28	11	6.21	0	0.00	6.20	11	24,198	0.05%
2020/04/27	0	0.00	10	6.30	6.24	-10	25,148	-0.04%
2020/04/24	0	0.00	6	6.08	6.06	-6	26,845	-0.02%
2020/04/23	1	6.11	1	6.17	6.09	0	27,048	0.00%
2020/04/22	5	5.87	8	5.99	6.08	-3	27,149	-0.01%
2020/04/21	12	6.06	10	6.23	6.02	2	27,247	0.01%
2020/04/20	11	6.13	0	0.00	6.13	11	27,460	0.04%
2020/04/17	22	6.27	37	6.49	6.20	-15	28,226	-0.05%
2020/04/16	5	6.16	29	6.17	6.21	-24	25,867	-0.09%
2020/04/15	0	0.00	7	6.30	6.28	-7	25,942	-0.03%
2020/04/14	0	0.00	2	6.10	6.12	-2	26,088	-0.01%
2020/04/13	0	0.00	25	6.00	5.98	-25	26,223	-0.10%
2020/04/10	1	5.86	41	5.88	5.92	-40	26,495	-0.15%
2020/04/09	0	0.00	165	5.90	5.81	-165	26,787	-0.62%	大賣/鉅額交易
2020/04/08	5	5.72	0	0.00	5.80	5	26,770	0.02%
2020/04/07	10	5.70	2	5.70	5.67	8	26,755	0.03%
2020/04/06	150	5.70	1	5.67	5.64	149	26,630	0.56%	大買/鉅額交易
2020/04/01	26	5.63	43	5.63	5.68	-17	26,499	-0.06%
2020/03/31	13	5.25	0	0.00	5.18	13	25,958	0.05%
2020/03/27	10	5.37	0	0.00	5.31	10	27,042	0.04%
2020/03/25	0	0.00	3.5	5.24	5.25	-3.5	27,403	-0.01%
2020/03/24	12	4.97	0	0.00	4.94	12	28,221	0.04%
2020/03/23	15	4.89	4	4.86	4.86	11	28,658	0.04%
2020/03/20	4	4.95	41	5.00	5.10	-37	29,560	-0.13%
2020/03/19	22	4.73	16	4.98	4.66	6	30,898	0.02%
2020/03/18	5	5.17	34	5.37	5.17	-29	31,962	-0.09%
2020/03/17	3	5.31	5	5.42	5.29	-2	32,560	-0.01%
2020/03/16	13	5.71	0	0.00	5.49	13	33,784	0.04%
2020/03/13	24	5.51	8	5.64	5.86	16	36,065	0.04%
2020/03/12	18	6.18	10	6.14	6.06	8	37,130	0.02%
2020/03/11	3	6.73	1	6.80	6.68	2	36,712	0.01%
2020/03/10	4	6.73	4	6.82	6.88	0	36,595	0.00%
2020/03/09	19	6.82	0	0.00	6.75	19	36,532	0.05%
2020/03/06	10	6.95	5	6.98	6.98	5	36,555	0.01%
2020/03/05	8	7.10	8	7.07	7.05	0	37,061	0.00%
2020/03/04	0	0.00	3	7.02	7.03	-3	37,764	-0.01%
2020/03/03	4	7.00	79	6.86	6.94	-75	37,815	-0.20%
2020/03/02	31	6.41	14	6.75	6.72	17	38,050	0.04%
2020/02/27	16	6.69	0	0.00	6.59	16	37,861	0.04%
2020/02/26	45	6.93	0.2	6.88	6.88	44.8	37,698	0.12%
2020/02/25	5	6.93	1	6.94	6.97	4	37,531	0.01%
2020/02/24	0	0.00	55	7.13	7.02	-55	37,438	-0.15%
2020/02/21	5	7.10	0	0.00	7.10	5	37,189	0.01%
2020/02/19	1	7.17	0	0.00	7.20	1	37,098	0.00%
2020/02/18	22	7.20	20	7.18	7.15	2	37,130	0.01%
2020/02/17	39	7.03	20	7.04	7.05	19	37,072	0.05%
2020/02/14	35	7.22	1	7.35	7.20	34	36,933	0.09%
2020/02/13	20	7.31	0	0.00	7.31	20	36,743	0.05%
2020/02/12	5	7.48	0	0.00	7.48	5	36,705	0.01%
2020/02/11	15	7.47	0	0.00	7.48	15	36,739	0.04%
2020/02/10	3	7.52	2	7.50	7.50	1	36,769	0.00%
2020/02/07	6	7.58	0	0.00	7.51	6	36,677	0.02%
2020/02/06	39	7.71	39	7.63	7.69	0	36,776	0.00%
2020/02/05	115	7.65	126	7.75	7.59	-11	37,075	-0.03%	大買/大賣/
2020/02/04	2	7.64	31	7.64	7.64	-29	36,723	-0.08%
2020/02/03	30	7.06	20	7.58	7.62	10	36,309	0.03%
2020/01/31	120	7.57	119	7.54	7.50	1	35,306	0.00%	大買/大賣/
2020/01/30	49	7.56	10	7.82	7.55	39	34,571	0.11%
2020/01/20	20	8.44	89.4	8.48	8.38	-69.4	33,423	-0.21%
2020/01/17	0	0.00	4	8.18	8.18	-4	31,390	-0.01%
2020/01/16	61	8.11	61	8.11	8.11	0	31,126	0.00%
2020/01/15	4	8.06	10	8.14	8.11	-6	31,064	-0.02%
2020/01/14	112	8.17	112	8.16	8.12	0	30,873	0.00%	大買/大賣/
2020/01/13	5	8.10	36	8.09	8.14	-31	30,454	-0.10%
2020/01/10	5	7.81	27	7.90	7.85	-22	29,976	-0.07%
2020/01/09	24	7.83	0	0.00	7.77	24	29,873	0.08%
2020/01/08	10	7.77	10	7.83	7.81	0	29,742	0.00%
2020/01/07	8	7.77	10	7.89	7.84	-2	29,419	-0.01%
2020/01/06	15	7.84	0	0.00	7.80	15	29,317	0.05%
2020/01/03	10	7.97	29	8.03	8.01	-19	29,171	-0.07%
2020/01/02	10	8.14	0	0.00	8.09	10	28,748	0.03%
2019/12/30	0	0.00	3	8.06	8.09	-3	28,388	-0.01%
2019/12/27	7	8.15	5	8.12	8.09	2	28,294	0.01%
2019/12/26	0	0.00	1	8.09	8.06	-1	28,025	0.00%
2019/12/25	21	8.18	14	8.19	8.09	7	27,904	0.03%
2019/12/23	3	8.00	0	0.00	7.96	3	27,090	0.01%
2019/12/20	3	7.95	55	7.93	7.95	-52	27,025	-0.19%
2019/12/19	22	7.96	73	8.02	7.85	-51	26,617	-0.19%
2019/12/18	12	8.12	8	8.12	8.10	4	25,626	0.02%
2019/12/17	17	8.07	38	8.08	8.07	-21	25,955	-0.08%
2019/12/16	17	8.20	19	8.21	8.21	-2	25,081	-0.01%
2019/12/13	81	7.89	48	7.83	7.97	33	23,446	0.14%
2019/12/12	2	7.65	6	7.70	7.69	-4	21,940	-0.02%
2019/12/11	74	7.74	212	7.67	7.67	-138	21,286	-0.65%	大賣/鉅額交易
2019/12/10	271	7.46	215	7.53	7.61	56	19,895	0.28%	大買/大賣/
2019/12/09	8	6.93	16	6.98	7.00	-8	17,308	-0.05%
2019/12/06	1	6.73	5	6.73	6.74	-4	16,008	-0.02%
2019/12/05	4	6.76	0	0.00	6.71	4	15,974	0.03%
2019/12/03	25	6.68	2	6.68	6.73	23	16,323	0.14%
2019/12/02	117	6.80	19	6.76	6.75	98	16,617	0.59%	大買/
2019/11/29	2	6.78	44	6.80	6.87	-42	16,172	-0.26%
2019/11/28	0	0.00	11	6.71	6.71	-11	15,527	-0.07%
2019/11/27	1	6.70	36	6.71	6.69	-35	15,853	-0.22%
2019/11/26	21	6.54	0	0.00	6.52	21	15,658	0.13%
2019/11/25	6	6.53	6	6.54	6.56	0	15,643	0.00%
2019/11/21	4	6.42	0	0.00	6.42	4	17,061	0.02%
2019/11/20	2	6.47	0	0.00	6.47	2	17,460	0.01%
2019/11/19	6	6.48	0	0.00	6.47	6	17,520	0.03%
2019/11/18	10	6.46	1	6.45	6.48	9	17,621	0.05%
2019/11/15	7	6.51	10	6.51	6.45	-3	17,850	-0.02%
2019/11/14	15	6.40	2	6.42	6.36	13	18,062	0.07%
2019/11/13	1	6.40	0	0.00	6.39	1	18,322	0.01%
2019/11/12	3	6.45	0	0.00	6.46	3	18,273	0.02%
2019/11/11	13	6.53	0	0.00	6.47	13	18,280	0.07%
2019/11/08	10	6.72	0	0.00	6.67	10	18,110	0.06%
2019/11/07	0	0.00	7	6.83	6.73	-7	18,185	-0.04%
2019/11/06	0	0.00	58	6.78	6.74	-58	18,870	-0.31%
2019/11/05	5	6.72	0	0.00	6.73	5	18,706	0.03%
2019/11/04	0	0.00	11.2	6.74	6.73	-11.2	18,606	-0.06%
2019/11/01	5	6.51	0	0.00	6.50	5	18,372	0.03%
2019/10/31	12	6.48	5	6.48	6.48	7	18,537	0.04%
2019/10/30	2	6.55	20	6.56	6.54	-18	18,554	-0.10%
2019/10/29	5	6.55	0	0.00	6.54	5	18,676	0.03%
2019/10/28	4	6.58	10	6.56	6.54	-6	18,937	-0.03%
2019/10/23	15	6.59	0	0.00	6.57	15	19,625	0.08%
2019/10/22	0	0.00	35	6.67	6.68	-35	19,620	-0.18%
2019/10/21	0	6.60	1	6.62	6.63	-1	19,523	0.00%
2019/10/18	0	0.00	56	6.63	6.63	-56	19,439	-0.29%
2019/10/17	15	6.53	0	0.00	6.54	15	18,999	0.08%
2019/10/16	14	6.53	0	0.00	6.52	14	19,131	0.07%
2019/10/15	23	6.50	0	0.00	6.46	23	19,542	0.12%
2019/10/14	16	6.55	1	6.61	6.52	15	19,582	0.08%
2019/10/09	15	6.57	36	6.55	6.50	-21	19,373	-0.11%
2019/10/08	10	6.43	0	0.00	6.41	10	19,070	0.05%
2019/10/07	1	6.50	0	0.00	6.46	1	19,238	0.01%
2019/10/04	6	6.42	1	6.46	6.48	5	19,232	0.03%
2019/10/03	1	6.38	0	0.00	6.42	1	19,183	0.01%
2019/09/27	35	6.46	0	0.00	6.40	35	19,316	0.18%
2019/09/26	1	6.70	0	0.00	6.65	1	19,035	0.01%
2019/09/25	14	6.68	0	0.00	6.69	14	19,030	0.07%
2019/09/24	20	6.83	0	0.00	6.81	20	18,963	0.11%
2019/09/23	6	6.91	0	0.00	6.87	6	18,918	0.03%
2019/09/20	35	6.98	55	6.97	6.93	-20	18,837	-0.11%
2019/09/19	10	6.78	0	0.00	6.76	10	17,876	0.06%
2019/09/18	0	0.00	0.1	6.80	6.82	-0.1	18,329	0.00%
2019/09/16	0	0.00	1	6.95	6.90	-1	19,678	-0.01%
2019/09/12	0	0.00	2	6.89	6.87	-2	19,583	-0.01%
2019/09/10	32	6.76	0	0.00	6.80	32	19,464	0.16%
2019/09/09	1	6.90	0	0.00	6.87	1	19,204	0.01%
2019/09/06	0	0.00	52	6.92	6.92	-52	19,110	-0.27%
2019/09/05	5	6.84	1	6.85	6.84	4	18,892	0.02%
2019/09/04	17	6.86	8	6.87	6.87	9	18,593	0.05%
2019/09/03	5	6.71	0	0.00	6.70	5	18,201	0.03%
2019/08/30	18	6.73	212	6.78	6.70	-194	18,010	-1.08%	大賣/鉅額交易
2019/08/29	202	6.63	42	6.57	6.64	160	17,498	0.91%	大買/鉅額交易
2019/08/28	33	6.50	1	6.50	6.47	32	17,109	0.19%
2019/08/27	20	6.56	10	6.50	6.47	10	17,008	0.06%
2019/08/26	146	6.55	20	6.62	6.63	126	16,624	0.76%	大買/鉅額交易
2019/08/23	17	6.26	0	0.00	6.34	17	15,532	0.11%
2019/08/22	1	6.20	0	0.00	6.14	1	15,156	0.01%
2019/08/21	31	6.21	0	0.00	6.22	31	15,165	0.20%
2019/08/20	2	6.19	3	6.32	6.14	-1	15,103	-0.01%
2019/08/19	2	6.25	20	6.21	6.22	-18	15,039	-0.12%
2019/08/16	2	6.07	5	6.14	6.08	-3	14,795	-0.02%
2019/08/15	17	5.84	5	5.93	5.88	12	14,517	0.08%
2019/08/14	6	6.01	5	6.12	5.98	1	14,555	0.01%
2019/08/13	7	6.01	0	0.00	6.01	7	14,566	0.05%
2019/08/12	5	6.11	0	0.00	6.08	5	14,659	0.03%
2019/08/08	0	0.00	13	6.18	6.32	-13	14,633	-0.09%
2019/08/07	1	5.97	0	0.00	5.77	1	13,978	0.01%
2019/08/06	5	5.72	5	5.89	5.87	0	14,341	0.00%
2019/08/05	9	6.09	10	5.98	5.99	-1	14,338	-0.01%
2019/08/02	11	6.36	2	6.32	6.31	9	14,207	0.06%
2019/08/01	6	6.53	30.9	6.58	6.54	-24.9	14,196	-0.18%
2019/07/31	7	6.61	0	0.00	6.64	7	14,184	0.05%
2019/07/30	17	6.71	5	6.63	6.61	12	14,176	0.08%
2019/07/29	2	6.92	3	6.95	6.95	-1	14,538	-0.01%
2019/07/25	5	6.93	1	6.98	6.91	4	14,062	0.03%
2019/07/24	0	0.00	1	6.96	6.96	-1	14,087	-0.01%
2019/07/23	2	6.90	0	0.00	6.92	2	14,179	0.01%
2019/07/19	1	6.88	1	6.90	6.89	0	14,872	0.00%
2019/07/18	26	6.93	30	6.93	6.88	-4	15,365	-0.03%
2019/07/17	10	7.06	21	7.06	7.06	-11	15,473	-0.07%
2019/07/16	1	6.84	0	0.00	6.86	1	15,240	0.01%
2019/07/15	10	6.78	0	0.00	6.79	10	15,370	0.07%
2019/07/12	1	6.90	0	0.00	6.83	1	16,124	0.01%
2019/07/11	0	0.00	41	6.84	6.90	-41	16,874	-0.24%
2019/07/09	0	0.00	3	6.72	6.72	-3	20,312	-0.01%
2019/07/08	0	0.00	14	6.77	6.76	-14	21,471	-0.07%
2019/07/05	4	6.80	0	0.00	6.80	4	21,866	0.02%
2019/07/04	12	6.63	0	0.00	6.67	12	22,271	0.05%
2019/07/02	0	0.00	150	6.63	6.62	-150	23,905	-0.63%	大賣/鉅額交易
2019/07/01	150	6.65	0	0.00	6.65	150	24,321	0.62%	大買/鉅額交易
2019/06/27	0	0.00	2	6.65	6.65	-2	24,175	-0.01%
2019/06/25	24	6.60	0	0.00	6.52	24	24,253	0.10%
2019/06/24	4	6.54	1	6.54	6.56	3	23,653	0.01%
2019/06/21	8	6.73	0	0.00	6.69	8	22,892	0.03%
2019/06/17	1	6.77	0	0.00	6.71	1	22,057	0.00%
2019/06/13	20	6.80	0	0.00	6.79	20	21,975	0.09%
2019/06/11	0	0.00	1	6.89	6.87	-1	21,971	0.00%
2019/06/10	6	6.86	220	6.88	6.83	-214	21,886	-0.98%	大賣/鉅額交易
2019/06/06	70	6.88	0	0.00	6.88	70	21,855	0.32%
2019/06/05	2	6.98	0	0.00	6.91	2	21,802	0.01%
2019/06/03	7	6.89	29	6.87	6.90	-22	21,823	-0.10%
2019/05/31	5	6.96	0	0.00	6.96	5	21,860	0.02%
2019/05/30	20	6.88	0	0.00	6.90	20	21,795	0.09%
2019/05/28	2	6.81	1	6.85	6.70	1	21,749	0.00%
2019/05/24	9	6.93	70	6.94	6.89	-61	21,798	-0.28%
2019/05/23	2	6.82	1	6.84	6.78	1	21,665	0.00%
2019/05/22	0	0.00	0.8	6.89	6.89	-0.8	21,596	0.00%
2019/05/20	170	6.87	100	6.85	6.82	70	21,421	0.33%	大買/
2019/05/17	36	6.98	21	6.98	6.86	15	21,277	0.07%
2019/05/16	12	7.00	40	6.98	6.90	-28	21,168	-0.13%
2019/05/15	4	7.14	10	7.18	7.08	-6	20,990	-0.03%
2019/05/14	200	7.11	88	6.97	7.07	112	20,775	0.54%	大買/鉅額交易
2019/05/13	15	6.89	1	7.03	6.89	14	20,399	0.07%
2019/05/10	0	0.00	3	7.09	7.06	-3	20,230	-0.01%
2019/05/09	33	7.10	0	0.00	7.06	33	20,315	0.16%
2019/05/08	5	7.25	0	0.00	7.24	5	20,130	0.02%
2019/05/07	2	7.37	0	0.00	7.37	2	20,084	0.01%
2019/05/06	39	7.48	0	0.00	7.33	39	20,029	0.19%
2019/05/03	13	7.90	1	7.91	7.89	12	19,421	0.06%
2019/05/02	7	7.98	0	0.00	7.95	7	19,321	0.04%
2019/04/30	1	7.98	5	7.97	7.99	-4	19,213	-0.02%
2019/04/29	9	7.99	0	0.00	7.94	9	19,116	0.05%
2019/04/26	4	8.04	1	8.14	8.03	3	18,914	0.02%
2019/04/25	2	8.21	1	8.22	8.17	1	18,673	0.01%
2019/04/24	12	8.15	0.2	8.10	8.10	11.8	18,141	0.06%
2019/04/23	5	8.04	60	8.01	8.07	-55	17,628	-0.31%
2019/04/22	1	8.12	1	8.19	8.11	0	17,296	0.00%
2019/04/19	1	8.09	11	8.15	8.22	-10	16,989	-0.06%
2019/04/18	18	8.13	15	8.21	8.08	3	16,761	0.02%
2019/04/17	0	0.00	5	8.45	8.36	-5	16,042	-0.03%
2019/04/16	384	8.47	347	8.35	8.22	37	15,284	0.24%	大買/大賣/
2019/04/15	30	7.98	559	7.93	8.30	-529	13,253	-3.99%	大賣/鉅額交易
2019/04/12	510	7.24	42	7.51	7.55	468	11,916	3.93%	大買/鉅額交易
2019/04/11	27	7.26	20	7.26	7.18	7	10,861	0.06%
2019/04/10	23	7.17	16	7.19	7.25	7	10,400	0.07%
2019/04/09	21	7.18	31	7.19	7.19	-10	9,776	-0.10%
2019/04/08	3	6.96	76	6.95	6.98	-73	8,706	-0.84%
2019/04/03	50	6.67	20	6.63	6.63	30	8,321	0.36%
2019/04/02	1	6.77	0	0.00	6.77	1	8,031	0.01%
2019/04/01	21	6.80	47	6.82	6.80	-26	8,208	-0.32%
2019/03/29	2	6.82	1	6.82	6.82	1	8,166	0.01%
2019/03/28	31	6.79	0	0.00	6.77	31	8,454	0.37%
2019/03/25	10	6.91	0	0.00	6.93	10	8,331	0.12%
2019/03/22	1	6.94	0	0.00	6.93	1	8,364	0.01%
2019/03/21	20	6.92	0	0.00	6.91	20	8,375	0.24%
2019/03/19	2	6.94	0	0.00	6.92	2	8,461	0.02%
2019/03/14	0	0.00	5.6	6.96	6.86	-5.6	8,593	-0.06%
2019/03/13	2	6.99	80	7.02	6.98	-78	8,621	-0.90%
2019/03/12	0	0.00	1	7.08	7.07	-1	8,664	-0.01%
2019/03/11	11	7.05	41	7.06	7.05	-30	8,721	-0.34%
2019/03/08	20	7.07	0	0.00	7.08	20	8,881	0.23%
2019/03/07	100	7.09	10	7.11	7.10	90	9,001	1.00%
2019/03/06	0	0.00	6	7.08	7.04	-6	9,016	-0.07%
2019/03/05	10	6.99	0	0.00	7.03	10	9,080	0.11%
2019/02/27	1	7.01	0	0.00	7.09	1	9,228	0.01%
2019/02/26	5	7.05	7	7.03	7.01	-2	9,258	-0.02%
2019/02/22	0.2	6.94	0	0.00	6.95	0.2	9,324	0.00%
2019/02/21	0	0.00	1	6.96	6.94	-1	9,283	-0.01%
2019/02/20	0	0.00	3	6.90	6.90	-3	9,222	-0.03%
2019/02/15	22	6.70	0	0.00	6.71	22	9,337	0.24%
2019/02/14	1	6.83	0	0.00	6.80	1	9,319	0.01%
2019/02/13	0	0.00	1	6.80	6.81	-1	9,327	-0.01%
2019/02/12	21	6.73	0	0.00	6.76	21	9,323	0.23%
2019/01/30	12	6.86	2	7.03	6.85	10	9,401	0.11%
2019/01/25	0	0.00	6	7.08	7.08	-6	9,160	-0.07%
2019/01/21	0	0.00	6	7.05	7.05	-6	9,292	-0.06%
2019/01/18	0	0.00	22	7.04	7.04	-22	9,415	-0.23%
2019/01/17	1	6.97	20	6.99	7.00	-19	9,624	-0.20%
2019/01/16	1	6.95	0	0.00	6.96	1	9,888	0.01%
2019/01/14	1	6.81	0	0.00	6.79	1	10,099	0.01%
2019/01/11	0	0.00	25	6.92	6.89	-25	10,232	-0.24%
2019/01/10	20	6.87	135	6.91	6.92	-115	10,222	-1.12%	大賣/鉅額交易
2019/01/08	0	0.00	5	7.02	6.95	-5	10,281	-0.05%
2019/01/07	0	0.00	22	7.20	7.09	-22	10,323	-0.21%
2019/01/04	47	7.00	41	7.06	7.09	6	10,436	0.06%
2019/01/03	5	7.01	0	0.00	7.05	5	10,897	0.05%
2018/12/28	0	0.00	35	6.97	7.04	-35	10,969	-0.32%
2018/12/27	0	0.00	5	6.92	6.89	-5	11,033	-0.05%
2018/12/26	40	6.57	2	6.61	6.70	38	11,062	0.34%
2018/12/25	11	6.48	0.1	6.50	6.48	10.9	11,364	0.10%
2018/12/24	18	6.66	0	0.00	6.69	18	11,319	0.16%
2018/12/22	0	0.00	1	6.72	6.73	-1	11,196	-0.01%
2018/12/21	28	6.67	0	0.00	6.80	28	11,297	0.25%
2018/12/20	1	6.87	0	0.00	6.87	1	11,011	0.01%
2018/12/19	14	7.01	30	7.09	7.00	-16	10,936	-0.15%
2018/12/18	33	7.04	0	0.00	7.06	33	10,883	0.30%
2018/12/17	1	7.09	0	0.00	7.09	1	10,854	0.01%
2018/12/12	20	7.10	0	0.00	7.17	20	10,988	0.18%
2018/12/11	1	7.10	0	0.00	7.11	1	10,949	0.01%
2018/12/07	4	7.31	1	7.34	7.30	3	10,875	0.03%
2018/12/06	4	7.28	0	0.00	7.23	4	10,995	0.04%
2018/12/05	1	7.49	0	0.00	7.43	1	11,440	0.01%
2018/12/03	0	0.00	1.7	7.59	7.60	-1.7	11,877	-0.01%
2018/11/30	1	7.44	2	7.45	7.46	-1	11,793	-0.01%
2018/11/29	0	0.00	1	7.41	7.39	-1	11,667	-0.01%
2018/11/27	0	0.00	2	7.45	7.45	-2	11,455	-0.02%
2018/11/21	0	0.00	9	7.27	7.24	-9	11,270	-0.08%
2018/11/16	1	7.16	1	7.13	7.15	0	11,202	0.00%
2018/11/14	0	0.00	10	7.11	7.10	-10	11,202	-0.09%
2018/11/13	1	7.00	4	7.02	7.09	-3	11,245	-0.03%
2018/11/09	1	7.08	0	0.00	7.07	1	11,447	0.01%
2018/11/08	14	7.20	4	7.28	7.13	10	11,687	0.09%
2018/11/07	0	0.00	2	7.03	7.04	-2	11,643	-0.02%
2018/11/06	0	0.00	1	7.03	6.95	-1	11,855	-0.01%
2018/11/02	2	6.90	6	7.01	6.99	-4	12,339	-0.03%
2018/11/01	0	0.00	8	6.90	6.92	-8	12,480	-0.06%
2018/10/31	3	6.77	24	6.79	6.80	-21	12,840	-0.16%
2018/10/30	0	0.00	1	6.63	6.63	-1	13,144	-0.01%
2018/10/29	0	0.00	7	6.63	6.61	-7	13,195	-0.05%
2018/10/26	20	6.54	4	6.60	6.55	16	13,196	0.12%
2018/10/25	21	6.71	0	0.00	6.60	21	13,221	0.16%
2018/10/24	2	6.95	0	0.00	6.95	2	13,173	0.02%
2018/10/23	0	0.00	6	7.04	7.08	-6	13,239	-0.05%
2018/10/22	2	6.95	0	0.00	6.95	2	13,146	0.02%
2018/10/19	2	6.90	2	6.99	7.04	0	13,138	0.00%
2018/10/18	2	7.05	1	7.06	7.05	1	13,046	0.01%
2018/10/17	4	7.17	0.6	7.10	7.10	3.4	13,119	0.03%
2018/10/16	0	0.00	2	7.17	7.05	-2	13,141	-0.02%
2018/10/15	0	0.00	6	6.95	7.00	-6	13,152	-0.05%
2018/10/12	2	6.97	13	6.95	7.00	-11	13,076	-0.08%
2018/10/11	25	6.60	48	6.73	6.61	-23	12,800	-0.18%
2018/10/09	5	7.21	7	7.24	7.20	-2	12,305	-0.02%
2018/10/08	0	0.00	9	7.27	7.27	-9	12,223	-0.07%
2018/10/05	1	7.21	1	7.14	7.15	0	12,104	0.00%
2018/10/04	0	0.00	102	7.20	7.23	-102	11,939	-0.85%	大賣/鉅額交易
2018/10/03	10	7.18	11	7.17	7.13	-1	11,871	-0.01%
2018/10/02	10	7.31	1	7.35	7.31	9	11,714	0.08%
2018/10/01	3	7.50	1	7.52	7.45	2	12,016	0.02%
2018/09/28	1	7.58	0	0.00	7.53	1	12,064	0.01%
2018/09/27	0	0.00	2	7.54	7.52	-2	12,216	-0.02%
2018/09/26	0	0.00	5	7.54	7.53	-5	12,454	-0.04%
2018/09/25	6	7.50	0	0.00	7.51	6	12,652	0.05%
2018/09/21	1	7.40	3	7.44	7.45	-2	12,756	-0.02%
2018/09/20	0	0.00	3	7.52	7.39	-3	12,786	-0.02%
2018/09/19	5	7.59	53	7.57	7.55	-48	12,888	-0.37%
2018/09/18	57	7.56	291	7.56	7.55	-234	12,984	-1.80%	大賣/鉅額交易
2018/09/17	2	7.80	1	7.85	7.77	1	12,986	0.01%
2018/09/14	2	7.80	9	7.89	7.88	-7	13,046	-0.05%
2018/09/13	5	7.78	15	7.78	7.75	-10	13,361	-0.07%
2018/09/12	4	7.75	3.2	7.84	7.83	0.8	13,476	0.01%
2018/09/11	6	7.79	26	7.79	7.89	-20	13,576	-0.15%
2018/09/10	16	7.47	132	7.52	7.28	-116	13,606	-0.85%	大賣/鉅額交易
2018/09/07	14	7.97	280	7.95	7.93	-266	14,714	-1.81%	大賣/鉅額交易
2018/09/06	4	8.15	2	8.13	8.11	2	14,729	0.01%
2018/09/04	0	0.00	1	8.23	8.26	-1	14,923	-0.01%
2018/09/03	0	0.00	1	8.20	8.18	-1	15,074	-0.01%
2018/08/31	0	0.00	9	8.20	8.21	-9	15,494	-0.06%
2018/08/30	28	8.24	83	8.27	8.22	-55	16,127	-0.34%
2018/08/29	5	8.21	1	8.21	8.19	4	16,757	0.02%
2018/08/28	1	8.20	0	0.00	8.22	1	17,185	0.01%
2018/08/27	2	8.20	1	8.20	8.20	1	17,409	0.01%
2018/08/24	8	8.17	11	8.16	8.15	-3	17,525	-0.02%
2018/08/23	1	8.20	1	8.21	8.20	0	17,666	0.00%
2018/08/22	0	0.00	31	8.22	8.19	-31	17,862	-0.17%
2018/08/21	37	8.12	1	8.13	8.17	36	18,129	0.20%
2018/08/20	53	8.18	0	0.00	8.16	53	18,585	0.29%
2018/08/17	17	8.21	29.2	8.23	8.20	-12.2	18,653	-0.07%
2018/08/16	105	8.13	40	8.22	8.13	65	18,692	0.35%	大買/
2018/08/15	139	8.35	0	0.00	8.25	139	19,092	0.73%	大買/鉅額交易
2018/08/14	47	8.45	0	0.00	8.53	47	18,960	0.25%
2018/08/13	130	8.54	0	0.00	8.45	130	19,240	0.68%	大買/鉅額交易
2018/08/10	19	8.82	16	8.83	8.73	3	19,143	0.02%
2018/08/09	13	9.00	9	8.97	8.91	4	19,047	0.02%
2018/08/08	14	9.32	35	9.24	9.20	-21	18,889	-0.11%
2018/08/07	11	9.21	11	9.21	9.24	0	18,865	0.00%
2018/08/06	10	9.05	20	9.06	9.03	-10	18,707	-0.05%
2018/08/03	10	8.79	0.1	8.79	8.84	9.9	18,590	0.05%
2018/08/01	15	8.96	5	8.96	8.95	10	19,057	0.05%
2018/07/31	10	8.83	11	8.87	8.93	-1	19,623	-0.01%
2018/07/30	17	8.83	31	8.88	8.80	-14	19,531	-0.07%
2018/07/25	1	8.58	0	0.00	8.67	1	19,426	0.01%
2018/07/24	1	8.68	5	8.68	8.62	-4	19,513	-0.02%
2018/07/23	2	8.67	0	0.00	8.66	2	19,652	0.01%
2018/07/20	1	8.58	5	8.63	8.64	-4	19,833	-0.02%
2018/07/19	0	0.00	2	8.64	8.58	-2	20,017	-0.01%
2018/07/18	3	8.68	2	8.72	8.65	1	20,852	0.00%
2018/07/17	0	0.00	10	8.70	8.71	-10	21,188	-0.05%
2018/07/16	1	8.69	0	0.00	8.66	1	21,358	0.00%
2018/07/13	2	8.75	0	0.00	8.70	2	21,640	0.01%
2018/07/11	2	8.68	138	8.67	8.64	-136	22,267	-0.61%	大賣/鉅額交易
2018/07/10	0	0.00	12	8.77	8.72	-12	22,788	-0.05%
2018/07/09	69	8.82	75	8.95	8.90	-6	22,913	-0.03%
2018/07/06	5	8.41	0	0.00	8.45	5	22,667	0.02%
2018/07/05	13	8.42	2	8.48	8.35	11	22,983	0.05%
2018/07/04	17	9.01	5	9.05	8.95	12	23,252	0.05%
2018/07/03	2	9.10	8.4	9.01	8.95	-6.4	23,874	-0.03%
2018/07/02	8	9.18	8	9.16	9.15	0	23,928	0.00%
2018/06/29	0	0.00	5	9.17	9.11	-5	23,806	-0.02%
2018/06/28	7	9.04	0	0.00	9.00	7	23,748	0.03%
2018/06/27	19	9.30	0	0.00	9.15	19	23,673	0.08%
2018/06/26	4	9.23	0	0.00	9.22	4	23,587	0.02%
2018/06/22	11	9.42	51	9.36	9.33	-40	23,784	-0.17%
2018/06/21	0	0.00	5	9.77	9.69	-5	23,659	-0.02%
2018/06/20	8	9.84	10	9.79	9.75	-2	23,820	-0.01%
2018/06/19	41	9.88	2	9.91	9.81	39	23,979	0.16%
2018/06/15	7	10.01	45	9.94	9.80	-38	23,618	-0.16%
2018/06/14	11	9.71	0	0.00	9.67	11	22,852	0.05%
2018/06/13	0	0.00	8	9.72	9.69	-8	23,541	-0.03%
2018/06/12	1	9.81	104.3	9.79	9.73	-103.3	24,042	-0.43%	大賣/鉅額交易
2018/06/11	31	9.73	0	0.00	9.72	31	25,466	0.12%
2018/06/08	18	9.79	612	9.75	9.65	-594	25,771	-2.30%	大賣/鉅額交易
2018/06/07	357	9.68	418	9.77	9.63	-61	25,368	-0.24%	大買/大賣/
2018/06/06	772	9.90	108	9.83	9.80	664	24,828	2.67%	大買/大賣/鉅額交易
2018/06/05	101	9.61	17	9.67	9.73	84	24,236	0.35%	大買/
2018/06/04	100	9.47	26	9.47	9.50	74	24,143	0.31%
2018/06/01	44	9.35	0	0.00	9.33	44	23,931	0.18%
2018/05/31	35	9.34	12	9.33	9.33	23	23,889	0.10%
2018/05/30	144	9.24	0	0.00	9.23	144	23,776	0.61%	大買/鉅額交易
2018/05/29	189	9.40	29	9.40	9.41	160	23,576	0.68%	大買/鉅額交易
2018/05/28	281	9.34	4	9.32	9.31	277	23,418	1.18%	大買/鉅額交易
2018/05/25	11	9.06	29	9.05	9.04	-18	22,963	-0.08%
2018/05/24	214	8.96	2	9.01	8.92	212	22,904	0.93%	大買/鉅額交易
2018/05/23	17.2	9.16	13	9.11	8.96	4.2	23,005	0.02%
2018/05/22	2	8.80	0	0.00	8.80	2	22,527	0.01%
2018/05/21	178	8.80	2	8.76	8.77	176	22,669	0.78%	大買/鉅額交易
2018/05/18	260	8.70	6	8.67	8.66	254	22,566	1.13%	大買/鉅額交易
2018/05/17	1	8.64	1	8.62	8.64	0	22,655	0.00%
2018/05/16	12	8.69	151	8.65	8.64	-139	22,841	-0.61%	大賣/鉅額交易
2018/05/15	4	8.69	10	8.76	8.67	-6	23,104	-0.03%
2018/05/14	11	8.66	77	8.63	8.60	-66	23,887	-0.28%
2018/05/11	1	8.70	57	8.61	8.76	-56	24,032	-0.23%
2018/05/10	9	8.58	51	8.66	8.51	-42	24,054	-0.17%
2018/05/09	5	8.68	120	8.69	8.64	-115	24,470	-0.47%	大賣/鉅額交易
2018/05/08	6	8.62	59	8.51	8.75	-53	24,343	-0.22%
2018/05/07	5	8.19	70	8.24	8.20	-65	24,920	-0.26%
2018/05/04	5	8.11	6	8.23	8.19	-1	25,256	0.00%
2018/05/03	1	8.15	11	8.16	8.15	-10	25,350	-0.04%
2018/05/02	1	8.28	70	8.25	8.23	-69	25,765	-0.27%
2018/04/30	0	0.00	70.2	8.13	8.20	-70.2	26,080	-0.27%
2018/04/27	1	8.08	45	8.11	8.05	-44	26,331	-0.17%
2018/04/26	4	8.10	60	8.18	8.00	-56	26,628	-0.21%
2018/04/25	0	0.00	70	8.08	8.20	-70	26,705	-0.26%
2018/04/24	155	8.09	421	8.10	8.06	-266	27,133	-0.98%	大買/大賣/鉅額交易
2018/04/23	13	8.57	182	8.64	8.50	-169	27,430	-0.62%	大賣/鉅額交易
2018/04/20	0	0.00	0.1	8.89	8.89	-0.1	28,931	0.00%
2018/04/19	11	8.95	57	8.93	9.04	-46	28,878	-0.16%
2018/04/18	0	0.00	112	8.90	8.84	-112	28,886	-0.39%	大賣/鉅額交易
2018/04/17	2	8.75	218	8.82	8.80	-216	28,693	-0.75%	大賣/鉅額交易
2018/04/16	37	8.83	498	8.87	8.75	-461	28,441	-1.62%	大賣/鉅額交易
2018/04/13	4	9.09	126	9.17	9.05	-122	28,272	-0.43%	大賣/鉅額交易
2018/04/12	5.7	9.29	232.5	9.33	9.20	-226.7	28,053	-0.81%	大賣/鉅額交易
2018/04/11	11	9.26	0	0.00	9.35	11	27,954	0.04%
2018/04/10	21	9.27	17	9.18	9.22	4	28,046	0.01%
2018/04/09	35	9.55	17	9.45	9.46	18	27,708	0.06%
2018/04/03	9	9.97	3	9.97	9.92	6	26,999	0.02%
2018/03/31	0	0.00	1	10.05	10.00	-1	26,994	0.00%
2018/03/30	0	0.00	5	10.05	10.15	-5	27,140	-0.02%
2018/03/29	0	0.00	20	10.10	10.05	-20	27,228	-0.07%
2018/03/28	9	10.08	0	0.00	10.05	9	27,285	0.03%
2018/03/27	10	10.23	23	10.30	10.20	-13	27,469	-0.05%
2018/03/26	0	0.00	2	10.15	10.15	-2	27,358	-0.01%
2018/03/23	12	10.10	0	0.00	10.10	12	27,298	0.04%
2018/03/22	10	10.45	25	10.38	10.30	-15	27,279	-0.05%
2018/03/21	10	10.40	12	10.40	10.30	-2	27,103	-0.01%
2018/03/20	5	10.35	6	10.36	10.35	-1	27,130	0.00%
2018/03/19	22	10.35	178	10.29	10.35	-156	26,791	-0.58%	大賣/鉅額交易
2018/03/16	27	10.61	36	10.59	10.60	-9	26,265	-0.03%
2018/03/15	23	10.36	43.1	10.39	10.60	-20.1	25,961	-0.08%
2018/03/14	4	10.05	132	10.07	10.15	-128	24,901	-0.51%	大賣/鉅額交易
2018/03/12	0	0.00	56	9.90	9.88	-56	26,392	-0.21%
2018/03/09	54	9.89	360	9.93	9.91	-306	26,654	-1.15%	大賣/鉅額交易
2018/03/08	5	9.95	13	10.10	10.05	-8	26,697	-0.03%
2018/03/07	32	9.91	0	0.00	9.87	32	26,649	0.12%
2018/03/06	3	9.88	0	0.00	9.88	3	27,383	0.01%
2018/03/05	1	9.96	50	9.98	9.92	-49	28,947	-0.17%
2018/03/02	5	9.94	10	9.94	9.94	-5	29,154	-0.02%
2018/03/01	10	9.99	31	9.97	10.00	-21	29,672	-0.07%
2018/02/27	6	10.00	252	10.00	10.05	-246	29,812	-0.83%	大賣/鉅額交易
2018/02/26	0	0.00	20	10.00	9.98	-20	30,146	-0.07%
2018/02/23	13	10.09	110	10.05	10.00	-97	30,385	-0.32%	大賣/
2018/02/22	7	10.00	12	10.00	10.05	-5	30,855	-0.02%
2018/02/21	1	10.05	2	10.15	10.10	-1	31,707	0.00%
2018/02/12	3	10.05	12	10.12	10.05	-9	32,517	-0.03%
2018/02/09	15	9.72	6	9.83	9.87	9	34,076	0.03%
2018/02/08	5	9.98	4	9.94	9.95	1	34,785	0.00%
2018/02/07	12	9.94	14	9.99	9.87	-2	34,968	-0.01%
2018/02/06	65	9.74	33	9.57	9.62	32	35,483	0.09%
2018/02/05	25	10.26	15	10.38	10.40	10	35,317	0.03%
2018/02/02	15	10.68	3	10.65	10.65	12	35,985	0.03%
2018/02/01	4	10.68	12	10.90	10.70	-8	37,578	-0.02%
2018/01/31	2	10.60	4	10.60	10.65	-2	38,486	-0.01%
2018/01/30	23	10.91	40	10.86	10.70	-17	39,457	-0.04%
2018/01/29	10	10.55	15.1	10.69	10.80	-5.1	39,080	-0.01%
2018/01/26	3	10.55	4	10.68	10.55	-1	39,962	0.00%
2018/01/25	8	10.60	12	10.74	10.55	-4	41,841	-0.01%
2018/01/24	20	10.68	4	10.68	10.65	16	41,877	0.04%
2018/01/23	5	10.55	0	0.00	10.45	5	41,915	0.01%
2018/01/22	12	10.63	30	10.74	10.65	-18	41,961	-0.04%
2018/01/19	5	10.51	21.1	10.55	10.50	-16.1	42,084	-0.04%
2018/01/18	8	10.52	6	10.77	10.40	2	42,059	0.00%
2018/01/17	72	10.71	40	10.81	10.70	32	41,748	0.08%
2018/01/16	22	10.73	51.6	10.61	10.90	-29.6	40,989	-0.07%
2018/01/15	0	0.00	4.1	10.15	10.20	-4.1	39,721	-0.01%
2018/01/12	0	0.00	5	10.15	10.10	-5	39,993	-0.01%
2018/01/11	5	9.98	11	9.97	9.96	-6	40,371	-0.01%
2018/01/10	2	9.98	0	0.00	9.97	2	41,120	0.00%
2018/01/09	14	9.94	172	9.97	10.10	-158	41,218	-0.38%	大賣/鉅額交易
2018/01/08	4	10.15	0	0.00	10.10	4	41,096	0.01%
2018/01/05	0	0.00	2.1	10.34	10.20	-2.1	41,723	-0.01%
2018/01/04	0	0.00	3	10.28	10.25	-3	42,327	-0.01%
2018/01/03	0	0.00	5	10.09	10.05	-5	43,108	-0.01%
2018/01/02	1	10.05	34.6	10.01	10.05	-33.6	43,334	-0.08%