彩晶 (6116)-中國信託-新竹券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股▲0.61%
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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/04/24	9	10.20	0	0.00	10.10	9	9,731	0.09%
2024/04/23	0	0.00	10	10.10	10.20	-10	9,846	-0.10%
2024/04/22	15	9.98	0	0.00	9.84	15	9,944	0.15%
2024/04/11	2	10.50	1	10.60	10.45	1	10,867	0.01%
2024/04/10	17	10.80	2	10.75	10.70	15	10,829	0.14%
2024/04/09	1	10.90	0.1	10.80	10.80	0.9	10,823	0.01%
2024/04/02	0	0.00	2	10.65	10.60	-2	10,834	-0.02%
2024/04/01	0	0.00	5	10.62	10.70	-5	10,956	-0.05%
2024/03/29	1	10.60	0	0.00	10.60	1	11,246	0.01%
2024/03/26	0	0.00	1	10.85	10.70	-1	11,449	-0.01%
2024/03/22	5	10.90	0	0.00	10.85	5	11,506	0.04%
2024/03/19	2	10.55	1	10.55	10.45	1	11,309	0.01%
2024/03/18	0	0.00	4.5	10.39	10.40	-4.5	11,260	-0.04%
2024/03/14	1	10.80	0	0.00	10.85	1	11,085	0.01%
2024/03/13	0	11.05	0	0.00	10.80	0	11,051	0.00%
2024/03/12	0	0.00	4	11.03	11.10	-4	11,019	-0.04%
2024/03/11	1	10.75	10	10.72	10.90	-9	10,992	-0.08%
2024/03/08	2	10.83	2	10.75	10.70	0	10,945	0.00%
2024/03/06	0.5	11.05	3	11.05	11.05	-2.5	10,797	-0.02%
2024/03/05	2	11.15	0	0.00	11.10	2	10,729	0.02%
2024/03/04	0	0.00	1	11.20	11.20	-1	10,594	-0.01%
2024/03/01	1	11.35	0	0.00	11.20	1	10,551	0.01%
2024/02/21	0.1	11.80	0	0.00	11.70	0.1	10,271	0.00%
2024/02/16	0	0.00	1	11.55	11.85	-1	10,159	-0.01%
2024/02/15	0.2	11.45	3	11.50	11.45	-2.8	10,110	-0.03%
2024/02/02	3	11.60	0	0.00	11.55	3	10,043	0.03%
2024/01/31	0	0.00	1	11.95	11.80	-1	9,864	-0.01%
2024/01/29	0	0.00	1	12.00	12.00	-1	9,706	-0.01%
2024/01/26	6	12.21	0	0.00	12.20	6	9,611	0.06%
2024/01/25	4	12.20	1	12.40	12.20	3	9,523	0.03%
2024/01/24	3	12.27	3	12.33	12.30	0	9,364	0.00%
2024/01/23	6	12.13	19	12.26	12.25	-13	8,946	-0.15%
2024/01/19	10	11.55	2	11.35	11.55	8	7,796	0.10%
2024/01/18	3	11.53	0	0.00	11.45	3	7,637	0.04%
2024/01/17	0	0.00	1	11.30	11.20	-1	7,402	-0.01%
2024/01/16	2	11.45	0	0.00	11.55	2	7,220	0.03%
2024/01/15	0	0.00	3	11.50	11.45	-3	6,993	-0.04%
2024/01/12	10	11.75	10	11.55	11.55	0	6,938	0.00%
2024/01/09	0.6	12.00	1	12.00	11.95	-0.5	6,738	-0.01%
2024/01/08	3	12.30	31.2	12.24	12.30	-28.2	6,523	-0.43%
2024/01/04	30	11.50	0	0.00	11.45	30	5,700	0.53%
2024/01/02	1	11.80	0	0.00	11.80	1	5,632	0.02%
2023/12/29	1	11.90	0	0.00	11.85	1	5,547	0.02%
2023/12/28	0	0.00	1	11.70	11.80	-1	5,544	-0.02%
2023/12/27	11	11.85	1	11.70	11.80	10	5,596	0.18%
2023/12/26	1	11.70	0	0.00	11.70	1	5,475	0.02%
2023/12/22	2	11.30	5	11.50	11.30	-3	5,127	-0.06%
2023/12/20	1	11.15	0	0.00	11.15	1	4,944	0.02%
2023/12/19	5	11.00	0	0.00	10.95	5	4,894	0.10%
2023/12/15	1	11.30	12	11.25	11.25	-11	4,873	-0.23%
2023/12/14	0	0.00	3	11.15	11.15	-3	4,846	-0.06%
2023/12/12	2	11.25	0	0.00	11.10	2	4,833	0.04%
2023/12/11	4	11.30	4	11.30	11.30	0	4,769	0.00%
2023/12/06	0	0.00	9	11.40	11.40	-9	4,921	-0.18%
2023/12/05	0	0.00	1	11.60	11.55	-1	4,935	-0.02%
2023/12/01	2	11.35	0	0.00	11.35	2	4,924	0.04%
2023/11/30	1	11.40	0	0.00	11.50	1	5,012	0.02%
2023/11/28	1	11.35	0.6	11.43	11.50	0.4	5,086	0.01%
2023/11/27	1	11.30	0	0.00	11.30	1	5,073	0.02%
2023/11/24	2	11.75	5	11.70	11.55	-3	5,078	-0.06%
2023/11/21	2	11.60	1	11.60	11.60	1	5,183	0.02%
2023/11/20	1	11.60	0	0.00	11.65	1	5,219	0.02%
2023/11/15	1	11.05	3	11.17	11.35	-2	5,442	-0.04%
2023/11/14	5	10.90	0	0.00	10.85	5	5,382	0.09%
2023/11/13	0	0.00	3	11.00	10.95	-3	5,423	-0.06%
2023/11/10	1	11.10	0	0.00	11.00	1	5,525	0.02%
2023/11/02	0	0.00	1	11.15	11.25	-1	6,505	-0.02%
2023/10/31	0	0.00	1	11.10	11.05	-1	6,884	-0.01%
2023/10/26	2	11.28	0.1	11.20	11.20	1.9	8,118	0.02%
2023/10/25	0	0.00	2	11.60	11.45	-2	8,468	-0.02%
2023/10/24	10	11.25	0	0.00	11.25	10	9,474	0.11%
2023/10/20	0	0.00	4	11.15	11.30	-4	9,992	-0.04%
2023/10/17	2	11.45	0	0.00	11.45	2	10,713	0.02%
2023/10/12	0	0.00	5	11.45	11.65	-5	12,130	-0.04%
2023/10/11	0	0.00	7	11.44	11.45	-7	12,303	-0.06%
2023/10/03	1	11.60	0	0.00	11.60	1	13,311	0.01%
2023/10/02	0	0.00	2	11.50	11.60	-2	13,415	-0.01%
2023/09/28	1	11.65	0	0.00	11.60	1	13,827	0.01%
2023/09/18	0	0.00	1	12.05	12.05	-1	15,749	-0.01%
2023/09/15	0	0.00	2	12.10	12.10	-2	16,469	-0.01%
2023/09/11	0	0.00	1	12.20	11.95	-1	18,975	-0.01%
2023/09/07	10	12.05	6	12.08	12.00	4	19,246	0.02%
2023/09/06	0	0.00	2	12.20	12.20	-2	19,345	-0.01%
2023/09/05	0	0.00	2	12.35	12.45	-2	19,376	-0.01%
2023/09/04	5	12.15	0.8	12.20	12.25	4.2	19,637	0.02%
2023/09/01	0	0.00	1	12.35	12.30	-1	19,855	-0.01%
2023/08/25	10	12.20	1	12.25	12.20	9	21,927	0.04%
2023/08/24	30	12.25	0	0.00	12.25	30	21,925	0.14%
2023/08/23	12	12.16	0	0.00	12.15	12	21,968	0.05%
2023/08/22	20	12.43	2	12.40	12.15	18	21,975	0.08%
2023/08/21	2	12.15	0	0.00	12.20	2	21,765	0.01%
2023/08/17	0	0.00	1	11.80	12.10	-1	21,588	0.00%
2023/08/15	5	12.60	0	0.00	12.45	5	21,389	0.02%
2023/08/10	21	13.33	2	13.25	13.10	19	20,977	0.09%
2023/08/09	0	0.00	9	13.60	13.60	-9	20,687	-0.04%
2023/08/08	1	13.90	0	0.00	13.75	1	20,557	0.00%
2023/08/07	0	0.00	37.7	13.75	13.75	-37.7	20,470	-0.18%
2023/08/04	0	0.00	1	13.80	13.95	-1	20,336	0.00%
2023/08/02	1	14.05	7	13.70	13.75	-6	20,127	-0.03%
2023/08/01	20	14.21	0	0.00	14.10	20	19,781	0.10%
2023/07/31	22	14.25	34	14.01	13.90	-12	19,421	-0.06%
2023/07/28	0	0.00	5	13.85	13.90	-5	18,955	-0.03%
2023/07/27	34	13.85	37	13.93	13.90	-3	18,626	-0.02%
2023/07/26	149	13.73	4	13.55	13.50	145	17,608	0.82%	大買/鉅額交易
2023/07/25	7	13.35	27	13.40	13.40	-20	17,412	-0.11%
2023/07/24	0	0.00	10	13.50	13.35	-10	17,258	-0.06%
2023/07/21	5	13.40	0	0.00	13.60	5	17,146	0.03%
2023/07/20	15	13.63	2	13.50	13.65	13	16,793	0.08%
2023/07/19	28	13.72	0	0.00	13.55	28	16,669	0.17%
2023/07/18	160	14.06	9	14.21	13.95	151	16,591	0.91%	大買/鉅額交易
2023/07/17	8	13.79	37	14.25	14.20	-29	16,395	-0.18%
2023/07/14	1	13.85	0	0.00	13.65	1	15,825	0.01%
2023/07/13	1	13.85	159	13.85	13.75	-158	15,788	-1.00%	大賣/鉅額交易
2023/07/12	3	13.47	1	13.40	13.25	2	15,243	0.01%
2023/07/11	4	13.46	0	0.00	13.45	4	15,327	0.03%
2023/07/10	0	0.00	1	13.15	13.05	-1	15,365	-0.01%
2023/07/07	1	13.10	0	0.00	13.05	1	15,357	0.01%
2023/07/06	0	0.00	1	13.55	13.40	-1	15,238	-0.01%
2023/07/04	0	0.00	123	13.25	13.50	-123	14,765	-0.83%	大賣/鉅額交易
2023/07/03	4	13.39	1.1	13.30	13.30	2.9	14,739	0.02%
2023/06/29	10	13.05	1	13.50	13.25	9	14,645	0.06%
2023/06/27	14	13.21	3	13.35	12.90	11	14,242	0.08%
2023/06/26	9	13.84	4	13.68	13.60	5	13,768	0.04%
2023/06/21	29	14.14	53	13.99	14.05	-24	13,412	-0.18%
2023/06/20	25	13.59	49	13.58	13.60	-24	12,759	-0.19%
2023/06/19	166	13.84	28.9	13.97	13.95	137.1	12,358	1.11%	大買/鉅額交易
2023/06/16	11	13.50	2	13.60	13.45	9	10,970	0.08%
2023/06/15	1	13.10	29	13.14	13.20	-28	10,558	-0.27%
2023/06/14	7	13.31	8	13.29	13.30	-1.1	10,630	-0.01%
2023/06/13	9	13.42	5	13.34	13.45	4	10,751	0.04%
2023/06/12	11	13.10	0	0.00	13.15	11	10,632	0.10%
2023/06/09	3.7	13.13	3	13.05	13.10	0.7	10,551	0.01%
2023/06/08	22	13.14	30	13.11	13.00	-8	10,657	-0.08%
2023/06/07	15	13.35	5	13.42	13.40	10	10,697	0.09%
2023/06/06	294	13.55	25	13.46	13.25	269	10,694	2.52%	大買/鉅額交易
2023/06/05	3	13.00	28	13.45	13.55	-25	9,989	-0.25%
2023/05/31	1	12.30	0	0.00	12.35	1	11,352	0.01%
2023/05/29	2	12.30	3	12.32	12.25	-1	11,490	-0.01%
2023/05/26	2	12.25	2	12.35	12.20	0	11,555	0.00%
2023/05/25	0	0.00	1	12.25	12.20	-1	11,682	-0.01%
2023/05/23	0	0.00	4	12.30	12.25	-4	12,443	-0.03%
2023/05/22	0	0.00	1	12.40	12.35	-1	13,045	-0.01%
2023/05/18	6	12.25	6	12.18	12.25	0	14,128	0.00%
2023/05/17	8	12.18	4	12.23	12.20	4	14,227	0.03%
2023/05/16	2	12.00	2	12.10	12.10	0	14,229	0.00%
2023/05/15	4	11.85	4	11.90	11.95	0	14,334	0.00%
2023/05/12	6	11.88	7	11.86	11.85	-1	14,600	-0.01%
2023/05/11	12	12.04	13	11.94	11.90	-1	14,619	-0.01%
2023/05/10	4.7	12.11	4	12.15	12.15	0.7	14,803	0.00%
2023/05/09	1	12.20	1	12.05	12.10	0	15,012	0.00%
2023/05/08	1	12.20	0	0.00	12.00	1	14,987	0.01%
2023/05/05	2	12.15	0	0.00	12.15	2	15,185	0.01%
2023/05/04	1	12.15	0	0.00	12.10	1	15,612	0.01%
2023/04/28	2	12.25	4	12.39	12.20	-2	16,852	-0.01%
2023/04/27	0	0.00	6	12.45	12.40	-6	16,738	-0.04%
2023/04/26	0	0.00	1	12.55	12.60	-1	16,677	-0.01%
2023/04/25	1	12.80	40	12.60	12.55	-39	16,604	-0.23%
2023/04/24	6	13.11	0	0.00	12.90	6	16,511	0.04%
2023/04/21	1	13.15	0	0.00	13.10	1	16,496	0.01%
2023/04/20	5	13.05	2	12.88	13.00	3	16,273	0.02%
2023/04/19	6	12.95	6	12.98	12.90	0	16,238	0.00%
2023/04/17	16	13.08	2	13.15	13.15	14	15,961	0.09%
2023/04/14	6	13.19	6	13.23	13.20	0	15,818	0.00%
2023/04/13	31	13.11	6	13.05	12.95	25	15,593	0.16%
2023/04/12	1	12.95	12	12.80	13.00	-11	15,450	-0.07%
2023/04/11	2	12.85	0	0.00	12.85	2	15,468	0.01%
2023/04/10	3	12.80	0	0.00	12.80	3	15,396	0.02%
2023/04/07	0	0.00	20	12.90	12.75	-20	15,372	-0.13%
2023/03/31	2	12.85	0	0.00	12.75	2	15,231	0.01%
2023/03/30	1	12.65	1	12.65	12.70	0	15,159	0.00%
2023/03/29	0	0.00	1	12.70	12.70	-1	15,152	-0.01%
2023/03/28	1	12.85	10.1	12.65	12.65	-9.1	15,006	-0.06%
2023/03/24	10	13.03	1	13.00	13.00	9	15,123	0.06%
2023/03/16	0.1	12.95	0	0.00	12.80	0.1	14,812	0.00%
2023/03/14	0	13.30	0	0.00	13.10	0	14,528	0.00%
2023/03/13	1	13.20	5	13.40	13.40	-4	14,465	-0.03%
2023/03/10	15	13.02	1	13.30	13.15	14	14,305	0.10%
2023/03/09	2	13.63	1	13.80	13.50	1	13,996	0.01%
2023/03/08	2	13.85	3	13.65	13.85	-1	13,832	-0.01%
2023/03/07	18	13.89	22	13.76	13.75	-4	13,592	-0.03%
2023/03/06	26	14.04	239	13.95	14.00	-213	13,323	-1.60%	大賣/鉅額交易
2023/03/03	225.1	13.55	13	13.32	13.50	212.1	12,114	1.75%	大買/鉅額交易
2023/03/01	1	12.85	25	12.60	12.65	-24	10,956	-0.22%
2023/02/24	3	12.88	1	12.90	12.80	2	10,895	0.02%
2023/02/23	10	12.88	14	12.94	12.85	-4	10,795	-0.04%
2023/02/22	12	13.15	7	13.05	13.10	5	10,679	0.05%
2023/02/21	5	13.34	8	13.36	13.35	-3	10,328	-0.03%
2023/02/20	14	13.35	12	13.36	13.40	2	10,178	0.02%
2023/02/17	10	13.07	5.2	13.10	13.05	4.8	9,657	0.05%
2023/02/16	1	12.70	3	12.95	12.95	-2	9,286	-0.02%
2023/02/15	1	12.25	1	12.15	12.15	0	9,137	0.00%
2023/02/14	1	12.05	0	0.00	12.10	1	9,126	0.01%
2023/02/10	0	0.00	1	12.25	12.05	-1	9,102	-0.01%
2023/02/09	1	12.60	0	0.00	12.50	1	8,868	0.01%
2023/02/08	2	12.50	1	12.55	12.60	1	8,880	0.01%
2023/02/07	3	12.43	1	12.20	12.35	2	8,632	0.02%
2023/02/06	1	12.70	1	12.60	12.50	0	8,425	0.00%
2023/02/03	0	0.00	4	12.69	12.80	-4	8,448	-0.05%
2023/02/02	3	12.80	5	12.77	12.85	-2	8,305	-0.02%
2023/02/01	2	12.45	116	12.31	12.50	-114	7,957	-1.43%	大賣/鉅額交易
2023/01/31	102	12.10	5	12.49	12.10	97	7,857	1.23%	大買/
2023/01/30	2	11.75	4	11.81	11.90	-2	7,321	-0.03%
2023/01/16	0	0.00	2	11.45	11.30	-2	7,065	-0.03%
2023/01/13	2	11.40	1	11.50	11.35	1	7,203	0.01%
2023/01/05	2	11.30	0	0.00	11.25	2	8,298	0.02%
2023/01/04	1	11.25	0	0.00	11.30	1	8,490	0.01%
2023/01/03	0	0.00	2	11.25	11.20	-2	8,689	-0.02%
2022/12/28	2	11.10	3	11.07	11.00	-1	9,663	-0.01%
2022/12/26	1	11.10	3	11.13	11.10	-2	9,832	-0.02%
2022/12/23	1	11.05	0	0.00	11.10	1	10,070	0.01%
2022/12/22	2	11.00	0	0.00	11.00	2	10,470	0.02%
2022/12/19	0	0.00	4	11.05	11.10	-4	10,711	-0.04%
2022/12/16	4	10.90	0	0.00	10.85	4	10,702	0.04%
2022/12/15	0	0.00	1	11.15	11.10	-1	10,746	-0.01%
2022/12/14	2	11.18	0	0.00	11.15	2	10,916	0.02%
2022/12/13	1	11.20	0	0.00	11.10	1	10,930	0.01%
2022/12/07	1	11.15	0	0.00	11.05	1	11,109	0.01%
2022/12/02	1	11.50	0	0.00	11.55	1	11,383	0.01%
2022/12/01	0	0.00	1	11.65	11.65	-1	11,440	-0.01%
2022/11/30	1	11.40	0	0.00	11.40	1	11,452	0.01%
2022/11/29	0	0.00	1	11.35	11.40	-1	11,478	-0.01%
2022/11/25	5	11.45	0	0.00	11.45	5	11,729	0.04%
2022/11/23	1	11.50	0	0.00	11.50	1	11,969	0.01%
2022/11/21	0	0.00	8	11.56	11.45	-8	12,066	-0.07%
2022/11/18	1.5	11.62	3	11.65	11.65	-1.5	12,060	-0.01%
2022/11/14	0	0.00	1	12.00	11.95	-1	13,298	-0.01%
2022/11/11	1	11.90	43	11.67	12.00	-42	13,271	-0.32%
2022/11/10	1	11.50	0	0.00	11.45	1	13,074	0.01%
2022/11/09	2	11.85	5	11.80	11.85	-3	13,137	-0.02%
2022/11/08	20	11.70	1	11.75	11.75	19	13,131	0.14%
2022/11/07	2	11.60	0	0.00	11.65	2	13,156	0.02%
2022/11/04	1	11.55	1	11.50	11.50	0	13,431	0.00%
2022/10/31	1	11.45	0	0.00	11.45	1	13,571	0.01%
2022/10/28	2	11.38	2	11.45	11.25	0	13,650	0.00%
2022/10/27	0	0.00	3	11.62	11.75	-3	14,169	-0.02%
2022/10/26	3	11.60	0	0.00	11.55	3	14,004	0.02%
2022/10/24	1	11.65	0	0.00	11.60	1	14,263	0.01%
2022/10/21	0	0.00	8	12.05	11.65	-8	14,234	-0.06%
2022/10/20	8	12.15	2.1	11.96	12.20	5.9	14,172	0.04%
2022/10/19	1	12.20	10	12.23	12.30	-9	13,998	-0.06%
2022/10/18	0	0.00	2	12.20	12.20	-2	13,842	-0.01%
2022/10/17	1	12.15	1	12.10	12.10	0	13,717	0.00%
2022/10/14	1	11.95	1	12.00	12.05	0	13,322	0.00%
2022/10/13	2	11.88	8	11.64	11.50	-6	13,237	-0.05%
2022/10/12	6	12.10	0	0.00	11.95	6	13,120	0.05%
2022/10/11	0	0.00	8	11.91	11.95	-8	13,067	-0.06%
2022/10/07	4	12.30	0	0.00	12.25	4	12,902	0.03%
2022/10/06	52	12.21	13	11.97	12.20	39	12,761	0.31%
2022/10/05	2	11.88	1	11.80	11.75	1	12,474	0.01%
2022/10/04	0	0.00	1	11.45	11.35	-1	12,116	-0.01%
2022/09/30	0	0.00	2	11.35	11.50	-2	12,296	-0.02%
2022/09/29	1	10.80	1	11.35	11.25	0	12,203	0.00%
2022/09/28	3	10.65	0	0.00	10.50	3	12,222	0.02%
2022/09/27	2	10.88	6	11.00	11.00	-4	12,164	-0.03%
2022/09/26	0	0.00	0.1	10.85	10.65	-0.1	12,182	0.00%
2022/09/22	1	11.25	1	11.20	11.10	0	12,346	0.00%
2022/09/20	0	0.00	2	12.10	11.85	-2	12,127	-0.02%
2022/09/19	0	0.00	1	12.05	12.05	-1	12,195	-0.01%
2022/09/15	1	12.40	1	12.40	12.35	0	12,466	0.00%
2022/09/08	0	0.00	4.2	12.19	12.25	-4.2	13,335	-0.03%
2022/09/01	0	0.00	4	11.99	12.00	-4	13,473	-0.03%
2022/08/31	2	12.00	30	11.75	11.95	-28	13,381	-0.21%
2022/08/30	30	11.80	35	11.90	11.80	-5	13,319	-0.04%
2022/08/29	0	0.00	41	11.40	11.45	-41	13,279	-0.31%
2022/08/26	3	11.68	3	11.60	11.65	0	13,267	0.00%
2022/08/25	1	11.50	1	11.55	11.45	0	13,235	0.00%
2022/08/24	2	11.43	2	11.45	11.50	0	13,451	0.00%
2022/08/23	0	0.00	1	11.30	11.35	-1	13,374	-0.01%
2022/08/22	3	11.75	0	0.00	11.65	3	13,237	0.02%
2022/08/19	26	11.97	29.5	12.03	12.10	-3.5	12,908	-0.03%
2022/08/17	8	11.14	1	11.25	11.25	7	12,130	0.06%
2022/08/16	68	10.75	5	10.90	10.80	63	11,948	0.53%
2022/08/12	1	10.45	0	0.00	10.50	1	11,815	0.01%
2022/08/11	0	0.00	20	10.45	10.45	-20	11,834	-0.17%
2022/08/10	2	10.20	0	0.00	10.20	2	11,826	0.02%
2022/08/09	0	0.00	1	10.15	10.20	-1	11,817	-0.01%
2022/08/08	1	10.05	0	0.00	10.15	1	11,854	0.01%
2022/08/05	0	0.00	3.3	10.06	10.10	-3.3	11,853	-0.03%
2022/08/03	0	0.00	15	10.50	10.10	-15	11,891	-0.13%
2022/08/02	0	0.00	4	9.74	9.71	-4	11,474	-0.03%
2022/08/01	3	9.68	6	9.87	9.86	-3	11,598	-0.03%
2022/07/29	2	9.74	0	0.00	9.76	2	11,598	0.02%
2022/07/28	0	0.00	10	10.13	9.92	-10	11,435	-0.09%
2022/07/26	0	0.00	2	10.10	10.15	-2	11,464	-0.02%
2022/07/25	2	10.30	0	0.00	10.30	2	11,537	0.02%
2022/07/20	0	0.00	6	10.20	10.25	-6	12,415	-0.05%
2022/07/14	2	10.05	0	0.00	10.15	2	13,318	0.02%
2022/07/13	0	0.00	4	10.11	10.10	-4	13,388	-0.03%
2022/07/12	5	9.82	2	9.71	9.70	3	13,356	0.02%
2022/07/08	3	10.30	13	10.42	10.35	-10	13,265	-0.08%
2022/07/07	2	10.00	0	0.00	10.00	2	13,159	0.02%
2022/07/06	4	10.41	1	9.98	9.83	3	13,198	0.02%
2022/07/05	0	0.00	10	9.86	9.90	-10	13,024	-0.08%
2022/07/04	2	9.84	0	0.00	9.66	2	13,030	0.02%
2022/06/30	2	10.25	0	0.00	10.15	2	13,005	0.02%
2022/06/29	1	10.55	2	10.55	10.55	-1	13,003	-0.01%
2022/06/28	0	0.00	9	10.61	10.60	-9	13,086	-0.07%
2022/06/27	0	0.00	11	10.62	10.65	-11	13,089	-0.08%
2022/06/24	0	0.00	17.1	10.30	10.30	-17.1	13,110	-0.13%
2022/06/23	20	10.15	13	10.01	10.00	7	13,199	0.05%
2022/06/22	13	10.01	3.1	10.33	10.00	9.9	12,990	0.08%
2022/06/21	4.5	10.64	0	0.00	10.65	4.5	12,619	0.04%
2022/06/20	5	10.69	10	10.75	10.45	-5	12,644	-0.04%
2022/06/17	9	11.51	1	11.40	11.30	8	12,419	0.06%
2022/06/16	6	11.98	35	12.21	11.75	-29	12,305	-0.24%
2022/06/14	0	0.00	2	13.00	13.05	-2	12,241	-0.02%
2022/06/13	1	13.15	0	0.00	13.10	1	12,501	0.01%
2022/06/10	0	0.00	29	13.35	13.35	-29	12,786	-0.23%
2022/06/06	0.1	13.00	0	0.00	13.05	0.1	13,019	0.00%
2022/06/01	2	12.80	0.6	12.80	12.95	1.4	13,306	0.01%
2022/05/31	0	0.00	1	12.50	12.50	-1	13,178	-0.01%
2022/05/27	2	12.45	10	12.60	12.50	-8	13,158	-0.06%
2022/05/26	10	12.50	0	0.00	12.40	10	13,188	0.08%
2022/05/24	1	12.40	1	12.50	12.20	0	13,375	0.00%
2022/05/19	0.6	12.50	1	12.50	12.55	-0.4	13,777	0.00%
2022/05/17	4	12.45	3	12.45	12.45	1	13,635	0.01%
2022/05/16	2	12.25	1	12.25	12.45	1	13,720	0.01%
2022/05/13	0	0.00	7	12.34	12.25	-7	13,833	-0.05%
2022/05/12	1	12.35	4	12.45	12.20	-3	14,331	-0.02%
2022/05/11	0.1	12.25	0	0.00	12.25	0.1	14,436	0.00%
2022/05/10	0	0.00	3	12.37	12.50	-3	14,697	-0.02%
2022/05/09	15	12.54	1	12.55	12.40	14	15,443	0.09%
2022/05/06	1	13.15	1	13.05	13.05	0	15,546	0.00%
2022/05/05	3	13.40	1	13.50	13.35	2	15,600	0.01%
2022/05/04	2	13.33	0	0.00	13.25	2	15,619	0.01%
2022/05/03	1	13.20	4	13.38	13.40	-3	15,778	-0.02%
2022/04/29	11	13.34	2	13.15	13.15	9	15,867	0.06%
2022/04/28	15	13.38	18	13.34	13.35	-3	16,121	-0.02%
2022/04/27	1	12.50	3	12.63	12.90	-2	16,718	-0.01%
2022/04/25	13	13.11	37	13.05	13.00	-24	16,194	-0.15%
2022/04/22	4	13.75	40	13.96	13.60	-36	15,926	-0.23%
2022/04/21	10	13.90	0	0.00	13.90	10	15,811	0.06%
2022/04/18	2	13.85	1	13.85	13.85	1	15,731	0.01%
2022/04/15	0	0.00	5.3	14.10	14.05	-5.3	15,887	-0.03%
2022/04/14	10	14.40	0	0.00	14.25	10	16,090	0.06%
2022/04/13	2.1	14.35	0	0.00	14.40	2.1	16,402	0.01%
2022/04/12	4	14.05	2	14.15	14.10	2	16,544	0.01%
2022/04/11	13	14.22	6	14.25	14.15	7	16,647	0.04%
2022/04/08	5	14.72	0	0.00	14.75	5	16,709	0.03%
2022/04/07	10	14.86	3	15.15	14.70	7	17,386	0.04%
2022/04/06	3	15.35	1	15.15	15.15	2	17,352	0.01%
2022/04/01	0	0.00	2	15.30	15.35	-2	17,900	-0.01%
2022/03/31	3	15.38	2	15.60	15.45	1	19,343	0.01%
2022/03/30	21	15.55	0	0.00	15.60	21	19,430	0.11%
2022/03/29	3	15.55	0	0.00	15.55	3	19,615	0.02%
2022/03/28	5	15.60	5	15.75	15.70	0	19,812	0.00%
2022/03/25	1	16.05	22	16.01	16.00	-21	20,143	-0.10%
2022/03/24	2	16.05	2	16.10	16.10	0	20,766	0.00%
2022/03/22	0	0.00	2	16.10	16.15	-2	22,014	-0.01%
2022/03/21	0	0.00	10	16.00	16.05	-10	22,347	-0.04%
2022/03/18	4	16.10	0	0.00	16.10	4	22,421	0.02%
2022/03/17	3	16.50	10.4	16.35	16.40	-7.4	22,359	-0.03%
2022/03/16	10	16.45	5	16.65	16.15	5	22,504	0.02%
2022/03/15	6	16.25	12	16.26	16.40	-6	23,078	-0.03%
2022/03/14	3	16.15	31	16.20	16.30	-28	23,355	-0.12%
2022/03/11	2	15.90	0.1	16.00	15.85	1.9	23,983	0.01%
2022/03/10	10	15.90	11	15.95	15.95	-1	24,102	0.00%
2022/03/09	2	15.73	29	15.82	15.70	-27	24,333	-0.11%
2022/03/08	9	15.79	1	15.65	15.60	8	24,432	0.03%
2022/03/07	3	15.65	7	15.74	15.75	-4	24,529	-0.02%
2022/03/04	11	16.22	4	16.05	16.05	7	24,702	0.03%
2022/03/03	13	16.32	0	0.00	16.20	13	24,982	0.05%
2022/03/01	10	16.00	10	16.11	16.20	0	25,720	0.00%
2022/02/25	5	15.75	0.3	15.80	15.85	4.7	25,828	0.02%
2022/02/24	39	15.93	4	15.80	15.65	35	26,071	0.13%
2022/02/23	0	0.00	4	16.16	16.05	-4	26,383	-0.02%
2022/02/22	3	16.08	0	0.00	16.05	3	27,804	0.01%
2022/02/21	4	16.15	4	16.30	16.45	0	29,701	0.00%
2022/02/18	1	16.25	0	0.00	16.25	1	29,904	0.00%
2022/02/17	10	16.30	5	16.25	16.30	5	30,268	0.02%
2022/02/16	2	16.30	0	0.00	16.30	2	30,499	0.01%
2022/02/15	5	16.20	0	0.00	16.05	5	30,853	0.02%
2022/02/14	13	16.15	5	16.50	16.20	8	31,207	0.03%
2022/02/11	26	16.96	11	17.08	17.00	15	31,057	0.05%
2022/02/10	7	17.46	5.3	17.48	17.55	1.7	31,333	0.01%
2022/02/09	4.3	17.65	27	17.61	17.70	-22.7	31,685	-0.07%
2022/02/08	4	16.85	4	16.93	16.85	0	32,959	0.00%
2022/02/07	3	16.40	2	16.48	16.60	1	33,037	0.00%
2022/01/26	1	16.15	2	16.08	16.05	-1	33,463	0.00%
2022/01/25	15	16.03	10.6	16.01	16.00	4.4	33,890	0.01%
2022/01/24	13	16.42	5	16.31	16.45	8	34,005	0.02%
2022/01/21	8.1	16.88	0	0.00	16.85	8.1	34,378	0.02%
2022/01/20	20	17.34	11	17.44	17.40	9	36,213	0.02%
2022/01/19	0	0.00	30	16.55	16.75	-30	35,509	-0.08%
2022/01/18	1	16.85	21	16.60	16.70	-20	35,499	-0.06%
2022/01/17	0	0.00	10	16.60	16.70	-10	35,557	-0.03%
2022/01/14	8	16.18	5	16.35	16.45	3	35,805	0.01%
2022/01/13	21	16.70	1	16.80	16.60	20	35,823	0.06%
2022/01/12	7	16.80	0	0.00	16.75	7	36,046	0.02%
2022/01/11	3	17.03	0	0.00	16.95	3	36,378	0.01%
2022/01/10	10	16.95	16	16.90	17.00	-6	36,571	-0.02%
2022/01/07	12	16.53	0	0.00	16.55	12	36,644	0.03%
2022/01/06	5	16.96	10	16.95	16.90	-5	36,878	-0.01%
2022/01/05	13.3	17.56	24.4	17.33	17.30	-11.1	36,778	-0.03%
2022/01/04	13	17.80	20	17.87	17.65	-7	36,928	-0.02%
2022/01/03	20	17.95	12	17.79	17.75	8	36,955	0.02%
2021/12/30	17	18.09	3.3	18.30	18.10	13.7	36,797	0.04%
2021/12/29	5	17.77	3	17.77	17.80	2	36,356	0.01%
2021/12/28	12.3	17.96	15	17.78	17.80	-2.7	36,662	-0.01%
2021/12/27	22	17.84	10	17.83	17.90	12	36,600	0.03%
2021/12/24	6.1	17.08	15	17.15	17.15	-9	35,416	-0.03%
2021/12/23	14	17.16	6	17.10	17.15	8	35,575	0.02%
2021/12/22	16	17.39	11	17.23	17.25	5	35,642	0.01%
2021/12/21	30	17.00	14	16.96	17.15	16	35,657	0.04%
2021/12/20	29	17.09	44	17.10	17.15	-15	35,737	-0.04%
2021/12/17	33	16.48	30	16.73	16.90	3	35,475	0.01%
2021/12/16	23	16.55	30	16.64	16.50	-7	34,856	-0.02%
2021/12/15	4	16.24	2	16.38	16.35	2	34,964	0.01%
2021/12/14	5	15.96	15	15.95	15.80	-10	34,836	-0.03%
2021/12/13	4	16.15	5	16.20	16.10	-1	34,785	0.00%
2021/12/10	38	16.21	28	16.16	16.15	10	34,865	0.03%
2021/12/09	27	16.54	41	16.75	16.45	-14	34,599	-0.04%
2021/12/08	35	16.36	22	16.42	16.40	13	33,827	0.04%
2021/12/07	50.1	16.26	22	16.19	16.35	28.1	33,695	0.08%
2021/12/06	5	15.72	2	15.65	15.80	3	33,028	0.01%
2021/12/03	36	15.73	36	15.87	15.75	0	33,168	0.00%
2021/12/02	4	15.54	3	15.50	15.55	1	33,516	0.00%
2021/12/01	24	15.44	25	15.52	15.65	-1	34,562	0.00%
2021/11/30	10	15.46	2	15.58	15.35	8	34,801	0.02%
2021/11/29	8	15.28	5	14.97	15.30	3	34,841	0.01%
2021/11/26	3	15.57	10	15.59	15.35	-7	35,024	-0.02%
2021/11/25	8	16.04	3	16.08	16.05	5	34,955	0.01%
2021/11/24	0	0.00	21	16.10	16.15	-21	35,096	-0.06%
2021/11/23	1	16.10	1	16.30	16.10	0	35,572	0.00%
2021/11/22	24	16.38	4	16.48	16.20	20	35,557	0.06%
2021/11/19	63	16.30	27	16.41	16.25	36	35,949	0.10%
2021/11/18	64	16.03	38	15.91	15.95	26	35,535	0.07%
2021/11/17	9	15.14	7	15.20	15.15	2	33,954	0.01%
2021/11/16	0	0.00	3	14.83	14.80	-3	34,161	-0.01%
2021/11/15	1	15.15	0	0.00	15.15	1	34,204	0.00%
2021/11/12	6	15.12	2	15.05	15.15	4	34,360	0.01%
2021/11/11	3	14.83	3	14.65	14.65	0	34,336	0.00%
2021/11/10	4	15.04	22	14.92	14.85	-18	34,415	-0.05%
2021/11/09	0	0.00	4.7	15.18	15.10	-4.7	34,858	-0.01%
2021/11/08	2	15.38	6	15.37	15.45	-4	34,649	-0.01%
2021/11/05	39	15.24	27	15.30	15.30	12	34,789	0.03%
2021/11/04	16	14.50	38	14.40	14.45	-22	33,372	-0.07%
2021/11/03	5	14.51	1	14.50	14.50	4	35,004	0.01%
2021/11/02	7	14.19	107	14.31	14.10	-100	35,159	-0.28%	大賣/
2021/11/01	14	14.13	5	14.14	14.05	9	37,604	0.02%
2021/10/29	9	14.14	4.4	14.22	14.10	4.6	41,173	0.01%
2021/10/28	67	14.42	27	14.15	14.00	40	41,266	0.10%
2021/10/27	2	13.73	0	0.00	13.70	2	39,546	0.01%
2021/10/26	91	13.65	0	0.00	13.55	91	40,008	0.23%
2021/10/25	0	0.00	5.1	13.49	13.65	-5.1	40,438	-0.01%
2021/10/22	3	13.38	3	13.45	13.40	0	41,792	0.00%
2021/10/21	13	13.80	16	13.62	13.80	-3	42,031	-0.01%
2021/10/20	8	13.74	7	13.81	13.65	1	42,833	0.00%
2021/10/19	2	13.90	3	13.65	13.85	-1	43,495	0.00%
2021/10/18	4	13.43	15	13.52	13.40	-11	44,455	-0.02%
2021/10/15	10	13.76	29	13.88	13.65	-19	45,881	-0.04%
2021/10/14	25	13.71	3	13.52	13.65	22	46,426	0.05%
2021/10/13	3	13.78	65.7	13.70	13.65	-62.7	46,879	-0.13%
2021/10/12	25	14.17	3	14.07	13.90	22	47,690	0.05%
2021/10/08	2	15.10	3	14.90	14.70	-1	48,467	0.00%
2021/10/07	2	14.75	23	14.84	14.75	-21	50,686	-0.04%
2021/10/06	23	14.57	24	14.77	14.50	-1	52,061	0.00%
2021/10/05	14	14.55	40	14.71	14.70	-26	53,002	-0.05%
2021/10/04	8	14.18	19	14.26	14.00	-11	55,702	-0.02%
2021/10/01	24	14.99	12	15.24	14.70	12	63,252	0.02%
2021/09/30	8	15.42	6	15.39	15.20	2	63,846	0.00%
2021/09/29	5	15.34	3	15.35	15.30	2	64,336	0.00%
2021/09/28	5	15.54	6	15.48	15.45	-1	65,706	0.00%
2021/09/27	15	15.64	16	15.72	15.95	-1	69,028	0.00%
2021/09/24	3	15.32	5	15.50	15.55	-2	69,663	0.00%
2021/09/23	2	15.20	8	14.98	15.25	-6	70,495	-0.01%
2021/09/22	5	14.71	0	0.00	14.75	5	72,021	0.01%
2021/09/17	6	15.27	16	15.35	15.35	-10	73,524	-0.01%
2021/09/16	14	15.26	12	15.30	15.15	2	75,175	0.00%
2021/09/15	1	15.40	5	15.49	15.35	-4	76,813	-0.01%
2021/09/14	5	15.67	5	15.55	15.45	0	79,008	0.00%
2021/09/13	4	15.58	3	15.53	15.70	1	81,024	0.00%
2021/09/10	5	15.64	7	15.69	15.70	-2	83,880	0.00%
2021/09/08	3	15.40	3	15.38	15.30	0	93,439	0.00%
2021/09/07	5	15.64	14	15.46	15.75	-9	96,669	-0.01%
2021/09/06	4	15.04	20.3	15.42	15.30	-16.3	97,950	-0.02%
2021/09/03	18	15.82	22	15.90	15.75	-4	99,545	0.00%
2021/09/02	9	16.13	22	16.10	16.00	-13	101,778	-0.01%
2021/09/01	5	16.45	5	16.50	16.40	0	104,264	0.00%
2021/08/31	20	15.95	40	16.11	16.10	-20	106,530	-0.02%
2021/08/30	1	16.45	9	16.48	16.40	-8	112,518	-0.01%
2021/08/27	17	16.91	25	16.82	16.65	-8	116,763	-0.01%
2021/08/26	4	16.55	7	16.54	16.50	-3	121,604	0.00%
2021/08/25	40	16.63	43	16.53	16.50	-3	126,585	0.00%
2021/08/24	52	16.37	33	16.41	16.20	19	134,023	0.01%
2021/08/23	10	17.07	128	17.10	17.15	-118	139,189	-0.08%	大賣/鉅額交易
2021/08/20	5	17.45	31	17.46	17.35	-26	142,840	-0.02%
2021/08/19	12	18.14	1	18.00	18.00	11	144,936	0.01%
2021/08/18	6	18.39	5	18.45	18.75	1	147,518	0.00%
2021/08/17	19	18.46	10	18.45	18.20	9	152,240	0.01%
2021/08/16	26	18.10	12	18.46	18.20	14	156,138	0.01%
2021/08/13	45.2	18.87	19	18.94	18.60	26.2	159,363	0.02%
2021/08/12	10	19.13	10	19.25	19.10	0	163,069	0.00%
2021/08/11	22	19.21	14.5	19.32	19.10	7.5	166,411	0.00%
2021/08/10	31	19.50	22	19.52	19.15	9	166,244	0.01%
2021/08/09	40	19.93	25	19.81	19.65	15	169,040	0.01%
2021/08/06	35	20.57	20	20.53	20.65	15	168,295	0.01%
2021/08/05	194	21.19	127	20.79	20.75	67	169,316	0.04%	大買/大賣/
2021/08/04	77	20.79	146	21.20	21.55	-69	167,750	-0.04%	大賣/
2021/08/03	16	19.73	26	19.89	19.60	-10	165,072	-0.01%
2021/08/02	12	19.37	18	19.39	19.50	-6	165,346	0.00%
2021/07/30	19	19.21	27	19.30	18.95	-8	166,213	0.00%
2021/07/29	15	19.06	15	19.17	19.20	0	167,520	0.00%
2021/07/28	62	19.27	8	19.05	19.10	54	168,461	0.03%
2021/07/27	23	19.75	14	19.79	19.50	9	167,817	0.01%
2021/07/26	32	20.28	35	20.29	20.15	-3	168,991	0.00%
2021/07/23	39	19.67	56	19.66	19.90	-17	174,829	-0.01%
2021/07/22	120.5	19.70	117	19.30	19.25	3.5	181,060	0.00%	大買/大賣/
2021/07/21	131	19.55	146	19.11	18.90	-15	185,351	-0.01%	大買/大賣/
2021/07/20	14	20.10	13.1	20.05	19.95	0.9	188,577	0.00%
2021/07/19	12	20.34	62	20.12	20.35	-50	195,515	-0.03%
2021/07/16	22	21.06	20	20.92	20.70	2	204,728	0.00%
2021/07/15	124	20.53	170	21.05	21.10	-46	207,969	-0.02%	大買/大賣/
2021/07/14	138	21.40	387	21.46	20.85	-249	209,517	-0.12%	大買/大賣/鉅額交易
2021/07/13	68	22.28	26	22.48	22.30	42	210,191	0.02%
2021/07/12	47	22.27	20	22.23	22.15	27	210,295	0.01%
2021/07/09	269	22.76	174	22.60	22.40	95	211,543	0.04%	大買/大賣/
2021/07/08	272	23.16	215	23.28	22.95	57	213,078	0.03%	大買/大賣/
2021/07/07	37	22.08	20	22.19	21.90	17	211,524	0.01%
2021/07/06	30	22.37	37.1	22.42	22.15	-7.1	213,873	0.00%
2021/07/05	54	22.63	43	22.53	22.65	11	216,773	0.01%
2021/07/02	290	22.91	328.4	22.99	22.80	-38.4	217,536	-0.02%	大買/大賣/
2021/07/01	26	22.02	31	22.24	21.90	-5	217,824	0.00%
2021/06/30	24	22.05	133.5	22.09	22.10	-109.5	219,200	-0.05%	大賣/鉅額交易
2021/06/29	39	22.26	60	22.43	22.00	-21	220,106	-0.01%
2021/06/28	116	22.93	130	22.75	23.00	-14	220,859	-0.01%	大買/大賣/
2021/06/25	143	22.51	162	22.91	22.45	-19	226,567	-0.01%	大買/大賣/
2021/06/24	80	22.70	93.1	22.65	22.50	-13.1	229,600	-0.01%
2021/06/23	158	22.68	211	22.47	22.75	-53	230,016	-0.02%	大買/大賣/
2021/06/22	166	22.38	125.1	22.93	22.05	40.9	229,370	0.02%	大買/大賣/
2021/06/21	213	22.43	260.4	22.63	22.40	-47.4	229,444	-0.02%	大買/大賣/
2021/06/18	254	22.67	238	22.82	22.30	16	228,884	0.01%	大買/大賣/
2021/06/17	80	21.39	145	21.52	22.15	-65	224,245	-0.03%	大賣/
2021/06/16	110	20.84	175.1	20.78	20.15	-65.1	221,465	-0.03%	大買/大賣/
2021/06/15	120	22.16	55	22.25	21.90	65	218,620	0.03%	大買/
2021/06/11	98	22.40	62	22.46	22.75	36	216,927	0.02%
2021/06/10	246	21.88	197.2	21.83	21.85	48.8	214,422	0.02%	大買/大賣/
2021/06/09	52.4	23.03	344	23.44	22.40	-291.6	211,901	-0.14%	大賣/鉅額交易
2021/06/08	163	23.70	226	24.01	23.50	-63	209,416	-0.03%	大買/大賣/
2021/06/07	691.8	25.10	308	24.94	24.20	383.8	207,357	0.19%	大買/大賣/鉅額交易
2021/06/04	265	24.73	335	24.65	24.60	-70	201,513	-0.03%	大買/大賣/
2021/06/03	297	24.39	265.1	24.39	24.30	31.9	197,393	0.02%	大買/大賣/
2021/06/02	317.3	24.03	221.3	24.21	23.90	96.1	192,372	0.05%	大買/大賣/
2021/06/01	420.2	24.36	287	24.34	24.05	133.2	187,830	0.07%	大買/大賣/鉅額交易
2021/05/31	194.4	22.35	219	22.55	23.40	-24.6	180,490	-0.01%	大買/大賣/
2021/05/28	106.1	21.19	88	21.18	21.30	18.1	175,194	0.01%	大買/
2021/05/27	116	20.18	139	20.24	20.20	-23	172,741	-0.01%	大買/大賣/
2021/05/26	128	20.65	74	20.65	20.20	54	171,745	0.03%	大買/
2021/05/25	539	20.54	521	20.53	20.80	18	172,667	0.01%	大買/大賣/
2021/05/24	577	19.40	866	19.12	19.70	-289	171,172	-0.17%	大買/大賣/鉅額交易
2021/05/21	225	19.33	416	19.47	19.20	-191	168,330	-0.11%	大買/大賣/鉅額交易
2021/05/20	254	19.32	777	19.50	18.80	-523	166,761	-0.31%	大買/大賣/鉅額交易
2021/05/19	570	19.14	726	19.00	19.65	-156	164,667	-0.09%	大買/大賣/鉅額交易
2021/05/18	10	17.55	10	17.60	17.90	0	162,294	0.00%
2021/05/17	170.1	17.16	148	17.25	16.30	22.1	163,142	0.01%	大買/大賣/
2021/05/14	433.3	18.13	760	18.10	17.95	-326.8	160,995	-0.20%	大買/大賣/鉅額交易
2021/05/13	638	16.92	493	17.71	17.75	145	163,731	0.09%	大買/大賣/鉅額交易
2021/05/12	245	19.09	154	19.06	18.60	91	166,531	0.05%	大買/大賣/
2021/05/11	451.3	20.81	427	20.80	20.65	24.3	166,352	0.01%	大買/大賣/
2021/05/10	138	22.98	21	22.88	22.90	117	166,427	0.07%	大買/鉅額交易
2021/05/07	442	21.60	496	21.58	23.40	-54	166,980	-0.03%	大買/大賣/
2021/05/06	781.5	23.10	60.1	21.90	21.30	721.5	166,794	0.43%	大買/鉅額交易
2021/05/05	682.2	23.75	725.8	23.85	23.50	-43.6	166,123	-0.03%	大買/大賣/
2021/05/04	254.1	24.79	64.3	24.22	23.65	189.8	166,468	0.11%	大買/鉅額交易
2021/05/03	301.2	26.82	55	26.48	26.25	246.2	166,838	0.15%	大買/鉅額交易
2021/04/29	364.5	29.34	208	29.29	29.15	156.5	165,710	0.09%	大買/大賣/鉅額交易
2021/04/28	237.5	28.17	479	28.64	28.85	-241.5	160,333	-0.15%	大買/大賣/鉅額交易
2021/04/27	177.3	25.89	376	25.86	26.25	-198.7	154,945	-0.13%	大買/大賣/鉅額交易
2021/04/26	547	24.12	172	24.21	24.20	375	150,596	0.25%	大買/大賣/鉅額交易
2021/04/23	293.6	23.64	305	23.59	23.95	-11.5	146,878	-0.01%	大買/大賣/
2021/04/22	453.5	22.56	153	22.61	22.50	300.5	140,627	0.21%	大買/大賣/鉅額交易
2021/04/21	136	20.24	178	20.77	21.15	-42	131,819	-0.03%	大買/大賣/
2021/04/20	86	18.95	145.3	19.01	19.25	-59.3	130,292	-0.05%	大賣/
2021/04/19	162	18.74	164	18.95	18.90	-2	129,559	0.00%	大買/大賣/
2021/04/16	48	18.22	58	18.22	18.60	-10	127,514	-0.01%
2021/04/15	351.2	18.33	304	18.06	18.20	47.2	126,478	0.04%	大買/大賣/
2021/04/14	75	18.46	118	18.26	18.30	-43	124,728	-0.03%	大賣/
2021/04/13	284	19.09	220	18.86	18.55	64	121,260	0.05%	大買/大賣/
2021/04/12	40	18.46	114	18.37	18.85	-74	115,421	-0.06%	大賣/
2021/04/09	64	17.11	115	17.20	17.15	-51	112,717	-0.05%	大賣/
2021/04/08	151	16.56	37.1	16.49	16.50	113.9	110,854	0.10%	大買/鉅額交易
2021/04/07	107	16.12	127	16.15	16.40	-20	109,735	-0.02%	大買/大賣/
2021/04/06	63	15.78	119	15.81	15.65	-56	108,193	-0.05%	大賣/
2021/04/01	180	15.46	33	15.42	15.70	147	107,678	0.14%	大買/鉅額交易
2021/03/31	80	15.46	47	15.54	15.40	33	106,907	0.03%
2021/03/30	343	15.37	264	15.46	15.65	79	105,416	0.07%	大買/大賣/
2021/03/29	34	14.49	110.7	14.99	15.15	-76.7	98,553	-0.08%	大賣/
2021/03/26	31	13.82	65.2	13.81	13.80	-34.2	95,196	-0.04%
2021/03/25	36.2	13.68	61	13.63	13.45	-24.8	94,588	-0.03%
2021/03/24	90	13.46	39	13.55	13.65	51	93,874	0.05%
2021/03/23	43	13.42	42	13.50	13.20	1	92,716	0.00%
2021/03/22	45	13.17	150	13.08	13.25	-105	91,335	-0.11%	大賣/鉅額交易
2021/03/19	33	12.57	2	12.80	12.70	31	91,556	0.03%
2021/03/18	54	12.86	8	12.87	12.85	46	94,542	0.05%
2021/03/17	1	12.75	7	12.80	12.75	-6	96,454	-0.01%
2021/03/16	0	0.00	2	12.80	12.70	-2	99,621	0.00%
2021/03/15	12	12.70	10	12.67	12.65	2	102,359	0.00%
2021/03/12	52	12.83	48	12.83	12.80	4	104,727	0.00%
2021/03/11	24	12.90	321	12.90	12.85	-297	111,263	-0.27%	大賣/鉅額交易
2021/03/10	13	12.60	38	12.67	12.60	-25	117,133	-0.02%
2021/03/09	13	12.20	50.5	12.20	12.35	-37.5	119,843	-0.03%
2021/03/08	348	12.31	16	12.34	12.20	332	123,503	0.27%	大買/鉅額交易
2021/03/05	27	12.28	46	12.34	12.25	-19	128,008	-0.01%
2021/03/04	31	12.63	4	12.73	12.60	27	129,789	0.02%
2021/03/03	26	12.80	15	12.72	12.90	11	129,956	0.01%
2021/03/02	63	12.95	83	13.30	12.65	-20	129,753	-0.02%
2021/02/26	56	13.30	76	13.26	13.20	-20	129,022	-0.02%
2021/02/25	91	13.81	71	13.85	13.70	20	127,918	0.02%
2021/02/24	204	13.64	374	13.48	13.40	-170	124,477	-0.14%	大買/大賣/鉅額交易
2021/02/23	76	13.29	23	13.32	13.40	53	121,039	0.04%
2021/02/22	355	13.34	56.2	13.23	13.25	298.8	120,120	0.25%	大買/鉅額交易
2021/02/19	14	13.08	202	13.02	13.00	-188	118,117	-0.16%	大賣/鉅額交易
2021/02/18	53	12.67	16	12.63	12.75	37	116,023	0.03%
2021/02/17	126	12.79	104	12.99	12.75	22	115,120	0.02%	大買/大賣/
2021/02/05	107	12.87	61	13.05	12.85	46	114,076	0.04%	大買/
2021/02/04	279	13.05	110	13.05	13.00	169	113,295	0.15%	大買/大賣/鉅額交易
2021/02/03	44.5	12.98	1,301	12.94	13.05	-1,256.5	110,178	-1.14%	大賣/鉅額交易
2021/02/02	45	12.49	48	12.45	12.40	-3	106,475	0.00%
2021/02/01	44	12.35	45	12.28	12.30	-1	105,949	0.00%
2021/01/29	616	12.20	59	12.09	12.10	557	107,088	0.52%	大買/鉅額交易
2021/01/28	359	11.66	71	11.75	11.85	288	106,842	0.27%	大買/鉅額交易
2021/01/27	329	12.11	22	12.29	12.10	307	107,419	0.29%	大買/鉅額交易
2021/01/26	111	12.67	118	12.78	12.45	-7	107,066	-0.01%	大買/大賣/
2021/01/25	40	12.55	963.7	12.55	12.60	-923.7	105,774	-0.87%	大賣/鉅額交易
2021/01/22	0	0.00	2	12.30	12.40	-2	105,871	0.00%
2021/01/21	615	12.28	33	12.38	12.20	582	107,119	0.54%	大買/鉅額交易
2021/01/20	378	12.07	468	12.61	11.95	-90	107,216	-0.08%	大買/大賣/
2021/01/19	9	12.43	48	12.29	12.40	-39	108,780	-0.04%
2021/01/18	53	12.12	48	12.23	12.10	5	112,161	0.00%
2021/01/15	72	12.39	157	12.54	12.35	-85	111,455	-0.08%	大賣/
2021/01/14	116	12.73	174	12.77	12.70	-58	110,046	-0.05%	大買/大賣/
2021/01/13	250	12.53	230	12.59	12.60	20	109,478	0.02%	大買/大賣/
2021/01/12	266	12.23	291	12.37	12.10	-25	106,865	-0.02%	大買/大賣/
2021/01/11	193	12.35	221	12.39	12.35	-28	105,194	-0.03%	大買/大賣/
2021/01/08	2	11.75	17	11.82	11.95	-15	104,587	-0.01%
2021/01/07	6	12.18	26	12.17	12.05	-20	104,360	-0.02%
2021/01/06	68	11.78	66	11.81	11.80	2	104,398	0.00%
2021/01/05	309	12.08	53	12.12	12.15	256	103,615	0.25%	大買/鉅額交易
2021/01/04	8	12.39	45	12.36	12.35	-37	103,539	-0.04%
2020/12/31	247	12.35	28	12.27	12.30	219	103,244	0.21%	大買/鉅額交易
2020/12/30	85	12.78	43	12.79	12.80	42	102,074	0.04%
2020/12/29	147	13.44	112	13.38	13.25	35	101,536	0.03%	大買/大賣/
2020/12/28	175	13.10	90.1	13.09	13.15	84.8	100,354	0.08%	大買/
2020/12/25	29	12.83	5.6	12.94	12.80	23.4	98,475	0.02%
2020/12/24	20	12.51	59	12.61	12.60	-39	97,383	-0.04%
2020/12/23	62	12.35	20	12.43	12.35	42	96,554	0.04%
2020/12/22	43	12.48	72.2	12.52	12.35	-29.2	96,480	-0.03%
2020/12/21	34	12.55	31	12.42	12.55	3	95,975	0.00%
2020/12/18	67	12.63	19	12.79	12.60	48	94,785	0.05%
2020/12/17	9	12.84	22	12.85	12.95	-13	94,170	-0.01%
2020/12/16	25	12.84	66	12.88	12.85	-41	93,799	-0.04%
2020/12/15	120	12.83	165	12.78	12.65	-45	92,965	-0.05%	大買/大賣/
2020/12/14	173	13.46	103	13.35	13.20	70	91,334	0.08%	大買/大賣/
2020/12/11	67	13.05	46	13.45	12.95	21	88,457	0.02%
2020/12/10	349	13.35	339.2	13.27	13.25	9.8	86,829	0.01%	大買/大賣/
2020/12/09	235	13.05	110.3	13.13	13.20	124.7	84,724	0.15%	大買/大賣/鉅額交易
2020/12/08	31	12.83	52	12.85	12.80	-21	87,771	-0.02%
2020/12/07	458.3	12.79	412	12.66	12.60	46.3	89,206	0.05%	大買/大賣/
2020/12/04	206	11.95	215	12.16	12.50	-9	83,370	-0.01%	大買/大賣/
2020/12/03	215	11.53	167	11.59	11.45	48	77,395	0.06%	大買/大賣/
2020/12/02	103	11.31	110.6	11.22	11.50	-7.6	75,026	-0.01%	大買/大賣/
2020/12/01	176	10.62	192	10.59	10.80	-16	73,886	-0.02%	大買/大賣/
2020/11/30	64	10.01	70	10.13	10.05	-6	72,835	-0.01%
2020/11/27	197	9.86	100	9.89	9.83	97	70,966	0.14%	大買/
2020/11/26	45	9.71	40	9.76	9.74	5	70,438	0.01%
2020/11/25	42	9.64	36	9.73	9.63	6	70,341	0.01%
2020/11/24	89	9.56	14	9.55	9.54	75	70,215	0.11%
2020/11/23	22	9.45	15	9.51	9.47	7	72,278	0.01%
2020/11/20	6	9.43	3	9.42	9.38	3	72,252	0.00%
2020/11/19	25	9.46	4	9.50	9.50	21	73,259	0.03%
2020/11/18	15	9.33	10	9.39	9.36	5	73,179	0.01%
2020/11/17	13	9.28	8	9.30	9.30	5	73,967	0.01%
2020/11/16	209	9.48	3	9.43	9.38	206	75,325	0.27%	大買/鉅額交易
2020/11/13	70	9.39	40	9.28	9.37	30	76,720	0.04%
2020/11/12	22	9.27	38	9.44	9.22	-16	77,574	-0.02%
2020/11/11	20	9.44	16	9.51	9.36	4	78,530	0.01%
2020/11/10	63	9.70	80	9.57	9.52	-17	80,040	-0.02%
2020/11/09	34	9.65	23	9.64	9.59	11	79,424	0.01%
2020/11/06	51	9.69	47	9.56	9.52	4	79,035	0.01%
2020/11/05	104	9.60	113	9.63	9.60	-9	77,032	-0.01%	大買/大賣/
2020/11/04	14	9.46	19	9.56	9.49	-5	76,316	-0.01%
2020/11/03	5	9.34	0	0.00	9.40	5	75,541	0.01%
2020/11/02	5	9.15	6	9.18	9.22	-1	76,211	0.00%
2020/10/30	7	9.38	7	9.30	9.15	0	78,505	0.00%
2020/10/29	81	9.36	105	9.37	9.51	-24	79,248	-0.03%	大賣/
2020/10/28	70	9.52	40	9.59	9.40	30	77,512	0.04%
2020/10/27	142	9.70	50.7	9.72	9.65	91.3	76,397	0.12%	大買/
2020/10/26	226	9.44	191.3	9.79	10.15	34.7	73,390	0.05%	大買/大賣/
2020/10/23	21	9.25	82	9.23	9.28	-61	68,808	-0.09%
2020/10/22	10	9.11	12	9.12	9.11	-2	68,779	0.00%
2020/10/21	55	9.20	52	9.19	9.10	3	69,125	0.00%
2020/10/20	28	9.07	29	9.09	9.07	-1	69,427	0.00%
2020/10/19	5	9.05	25	9.14	9.09	-20	71,893	-0.03%
2020/10/16	24	8.96	179	9.12	8.98	-155	73,994	-0.21%	大賣/鉅額交易
2020/10/15	19	9.11	10	9.15	9.11	9	74,709	0.01%
2020/10/14	92	9.22	132	9.15	9.11	-40	74,511	-0.05%	大賣/
2020/10/13	28	9.09	71	9.08	9.10	-43	73,837	-0.06%
2020/10/12	86	8.99	70	9.08	9.01	16	73,373	0.02%
2020/10/08	41	8.99	21	9.05	9.00	20	72,880	0.03%
2020/10/07	249	9.02	89	9.06	9.02	160	72,659	0.22%	大買/鉅額交易
2020/10/06	140	9.00	139	8.94	9.02	1	72,111	0.00%	大買/大賣/
2020/10/05	76	8.85	93	8.81	8.75	-17	71,536	-0.02%
2020/09/30	33	8.41	29	8.37	8.48	4	70,465	0.01%
2020/09/29	28	8.25	18	8.26	8.27	10	70,393	0.01%
2020/09/28	2	8.24	18	8.20	8.22	-16	70,370	-0.02%
2020/09/25	38	8.24	24	8.33	8.13	14	70,769	0.02%
2020/09/24	77	8.61	95	8.52	8.40	-18	70,084	-0.03%
2020/09/23	16	8.98	5	9.09	8.90	11	69,144	0.02%
2020/09/22	16	9.01	0	0.00	9.01	16	68,795	0.02%
2020/09/21	71	9.11	7	9.15	9.02	64	68,398	0.09%
2020/09/18	1	9.03	7	8.99	9.04	-6	67,737	-0.01%
2020/09/17	18	9.01	155	9.05	9.04	-137	67,579	-0.20%	大賣/鉅額交易
2020/09/16	24	8.95	6	8.90	8.89	18	67,249	0.03%
2020/09/15	18	9.13	10	9.14	9.05	8	66,450	0.01%
2020/09/14	14	9.24	20	9.28	9.16	-6	65,823	-0.01%
2020/09/11	708	9.71	533	9.72	9.37	175	64,872	0.27%	大買/大賣/鉅額交易
2020/09/10	9	9.59	88	9.59	9.69	-79	59,009	-0.13%
2020/09/09	14	8.78	1	8.81	8.81	13	55,050	0.02%
2020/09/08	8	8.72	6	8.69	8.73	2	54,109	0.00%
2020/09/07	23	8.72	64	8.70	8.62	-41	53,593	-0.08%
2020/09/04	48	8.73	39	8.80	8.75	9	53,054	0.02%
2020/09/03	44	8.81	209	8.82	8.95	-165	50,714	-0.33%	大賣/鉅額交易
2020/09/02	18	8.29	67	8.24	8.26	-49	47,165	-0.10%
2020/09/01	11	8.20	12	8.19	8.22	-1	47,060	0.00%
2020/08/31	13	8.12	19	8.12	8.04	-6	46,996	-0.01%
2020/08/28	55	8.07	15	8.07	8.06	40	46,982	0.09%
2020/08/27	214	8.21	184	8.18	8.20	30	47,495	0.06%	大買/大賣/
2020/08/26	4	7.96	4	7.98	7.95	0	44,841	0.00%
2020/08/25	68	8.11	10	8.07	7.92	58	44,419	0.13%
2020/08/24	13	7.92	0	0.00	7.83	13	43,148	0.03%
2020/08/21	84	7.94	3	7.90	7.86	81	42,790	0.19%
2020/08/20	14	7.87	20	7.91	7.89	-6	41,796	-0.01%
2020/08/19	19	8.39	156	8.43	8.43	-137	40,109	-0.34%	大賣/鉅額交易
2020/08/18	128	8.25	10	8.43	8.20	118	38,429	0.31%	大買/鉅額交易
2020/08/17	26	8.17	15	8.34	8.20	11	37,205	0.03%
2020/08/14	18	7.90	45	8.21	8.30	-27	35,660	-0.08%
2020/08/13	18	7.71	0	0.00	7.65	18	33,352	0.05%
2020/08/12	20	7.70	5	7.70	7.70	15	33,278	0.05%
2020/08/11	5	7.72	5	7.75	7.66	0	33,033	0.00%
2020/08/10	22	7.76	44	7.71	7.71	-22	32,763	-0.07%
2020/08/07	39	7.84	0	0.00	7.72	39	32,445	0.12%
2020/08/06	80	8.07	57	8.13	8.00	23	31,654	0.07%
2020/08/05	10	7.80	83	7.94	8.01	-73	30,288	-0.24%
2020/08/04	38	7.60	103	7.62	7.67	-65	27,915	-0.23%	大賣/
2020/08/03	28	7.00	0	0.00	6.98	28	25,929	0.11%
2020/07/31	29	7.05	50	6.94	6.92	-21	25,913	-0.08%
2020/07/30	25	7.03	0	0.00	7.03	25	25,525	0.10%
2020/07/29	6	6.80	8	6.75	6.77	-2	25,209	-0.01%
2020/07/28	83	6.97	32	6.77	6.76	51	25,165	0.20%
2020/07/27	40	7.13	25	7.09	7.00	15	24,787	0.06%
2020/07/24	17	7.34	76	7.22	7.17	-59	24,487	-0.24%
2020/07/23	157	7.81	136	7.73	7.62	21	23,626	0.09%	大買/大賣/
2020/07/22	72	7.31	72.5	7.55	7.70	-0.5	21,353	0.00%
2020/07/21	99	6.93	61	6.97	7.00	38	19,001	0.20%
2020/07/20	12	6.58	3	6.60	6.60	9	17,841	0.05%
2020/07/17	7	6.50	0	0.00	6.49	7	17,932	0.04%
2020/07/15	0	0.00	4	6.62	6.52	-4	18,305	-0.02%
2020/07/14	0	0.00	4	6.53	6.53	-4	20,709	-0.02%
2020/07/13	8	6.67	11	6.61	6.62	-3	20,849	-0.01%
2020/07/10	7	6.51	7	6.51	6.50	0	20,971	0.00%
2020/07/09	4	6.74	24	6.75	6.67	-20	20,946	-0.10%
2020/07/07	2	6.74	0	0.00	6.66	2	21,059	0.01%
2020/07/06	6	6.79	4	6.73	6.68	2	21,020	0.01%
2020/07/03	10	6.49	10	6.57	6.49	0	20,533	0.00%
2020/07/02	10	6.56	15	6.54	6.55	-5	20,708	-0.02%
2020/07/01	5	6.51	0	0.00	6.48	5	21,032	0.02%
2020/06/24	0	0.00	5	6.60	6.61	-5	21,797	-0.02%
2020/06/22	1	6.56	0	0.00	6.52	1	21,870	0.00%
2020/06/19	16	6.70	3	6.66	6.55	13	22,019	0.06%
2020/06/18	11	6.66	0	0.00	6.61	11	21,905	0.05%
2020/06/17	0	0.00	3	6.51	6.50	-3	21,679	-0.01%
2020/06/16	3	6.39	0	0.00	6.39	3	21,828	0.01%
2020/06/11	1	6.62	2	6.45	6.41	-1	22,477	0.00%
2020/06/10	17	6.63	19	6.63	6.60	-2	22,375	-0.01%
2020/06/09	23	6.54	11	6.58	6.50	12	22,356	0.05%
2020/06/08	27	6.54	9	6.56	6.51	18	22,518	0.08%
2020/06/05	31	6.41	20	6.44	6.44	11	22,099	0.05%
2020/06/03	39	6.38	42	6.45	6.44	-3	21,271	-0.01%
2020/06/01	5	6.00	0	0.00	6.00	5	20,022	0.02%
2020/05/12	2	6.30	0	0.00	6.24	2	21,921	0.01%
2020/05/11	0	0.00	5	6.32	6.30	-5	21,887	-0.02%
2020/05/08	0	0.00	5	6.29	6.29	-5	21,617	-0.02%
2020/05/07	0	0.00	1	6.25	6.28	-1	21,867	0.00%
2020/05/06	3	6.18	0	0.00	6.17	3	21,963	0.01%
2020/05/05	2	6.25	0	0.00	6.21	2	22,112	0.01%
2020/04/30	5	6.32	5	6.36	6.32	0	22,841	0.00%
2020/04/29	1	6.25	1	6.26	6.26	0	23,607	0.00%
2020/04/28	5	6.22	2	6.27	6.20	3	24,198	0.01%
2020/04/27	12	6.23	14	6.19	6.24	-2	25,148	-0.01%
2020/04/21	9	6.06	9	6.14	6.02	0	27,247	0.00%
2020/04/20	4	6.07	1	6.20	6.13	3	27,460	0.01%
2020/04/17	6	6.23	0	0.00	6.20	6	28,226	0.02%
2020/04/15	11	6.18	15	6.27	6.28	-4	25,942	-0.02%
2020/04/14	0	0.00	9	6.04	6.12	-9	26,088	-0.03%
2020/04/13	0	0.00	1	5.96	5.98	-1	26,223	0.00%
2020/04/10	10	5.91	10	5.91	5.92	0	26,495	0.00%
2020/04/09	18	5.84	54	5.82	5.81	-36	26,787	-0.13%
2020/04/08	36	5.76	30	5.76	5.80	6	26,770	0.02%
2020/04/07	37	5.75	10	5.75	5.67	27	26,755	0.10%
2020/04/06	17	5.70	23	5.72	5.64	-6	26,630	-0.02%
2020/04/01	64	5.61	40	5.65	5.68	24	26,499	0.09%
2020/03/27	3	5.32	20	5.38	5.31	-17	27,042	-0.06%
2020/03/25	20	5.28	0	0.00	5.25	20	27,403	0.07%
2020/03/24	2	5.00	3	4.96	4.94	-1	28,221	0.00%
2020/03/23	251	4.91	250	4.90	4.86	1	28,658	0.00%	大買/大賣/
2020/03/20	0	0.00	11	5.06	5.10	-11	29,560	-0.04%
2020/03/19	12	4.72	0	0.00	4.66	12	30,898	0.04%
2020/03/18	1	5.24	0	0.00	5.17	1	31,962	0.00%
2020/03/17	2	5.36	0	0.00	5.29	2	32,560	0.01%
2020/03/16	17	5.74	41	5.65	5.49	-24	33,784	-0.07%
2020/03/13	10	5.49	21.9	5.55	5.86	-11.9	36,065	-0.03%
2020/03/12	3	6.36	38	6.15	6.06	-35	37,130	-0.09%
2020/03/10	1	6.85	2	6.81	6.88	-1	36,595	0.00%
2020/03/03	1	6.88	30	6.97	6.94	-29	37,815	-0.08%
2020/03/02	10	6.71	0	0.00	6.72	10	38,050	0.03%
2020/02/27	0	0.00	6	6.63	6.59	-6	37,861	-0.02%
2020/02/24	0	0.00	229	7.10	7.02	-229	37,438	-0.61%	大賣/鉅額交易
2020/02/21	0	0.00	141	7.11	7.10	-141	37,189	-0.38%	大賣/鉅額交易
2020/02/20	3	7.17	0	0.00	7.15	3	37,152	0.01%
2020/02/19	9	7.20	0	0.00	7.20	9	37,098	0.02%
2020/02/18	3	7.22	0.1	7.14	7.15	2.9	37,130	0.01%
2020/02/17	10	7.05	45	7.11	7.05	-35	37,072	-0.09%
2020/02/14	11	7.28	1	7.22	7.20	10	36,933	0.03%
2020/02/13	6	7.31	2	7.39	7.31	4	36,743	0.01%
2020/02/12	1	7.49	57	7.48	7.48	-56	36,705	-0.15%
2020/02/11	11	7.48	40	7.46	7.48	-29	36,739	-0.08%
2020/02/10	10	7.55	36	7.55	7.50	-26	36,769	-0.07%
2020/02/07	10	7.60	50	7.61	7.51	-40	36,677	-0.11%
2020/02/06	5	7.65	10	7.67	7.69	-5	36,776	-0.01%
2020/02/05	1	7.73	3	7.73	7.59	-2	37,075	-0.01%
2020/02/04	14	7.66	3	7.66	7.64	11	36,723	0.03%
2020/02/03	31	7.59	3	7.30	7.62	28	36,309	0.08%
2020/01/31	3	7.57	20	7.61	7.50	-17	35,306	-0.05%
2020/01/30	21	7.61	32	7.58	7.55	-11	34,571	-0.03%
2020/01/20	306	8.49	322	8.48	8.38	-16	33,423	-0.05%	大買/大賣/
2020/01/17	0	0.00	12	8.14	8.18	-12	31,390	-0.04%
2020/01/16	0	0.00	20	8.12	8.11	-20	31,126	-0.06%
2020/01/15	0	0.00	8	8.14	8.11	-8	31,064	-0.03%
2020/01/14	17	8.14	40	8.14	8.12	-23	30,873	-0.07%
2020/01/13	156	8.18	2	8.15	8.14	154	30,454	0.51%	大買/鉅額交易
2020/01/10	20	7.87	2	7.86	7.85	18	29,976	0.06%
2020/01/09	10	7.83	0	0.00	7.77	10	29,873	0.03%
2020/01/08	5	7.76	1	7.89	7.81	4	29,742	0.01%
2020/01/06	1.4	7.85	5	7.90	7.80	-3.6	29,317	-0.01%
2020/01/03	0	0.00	8	8.07	8.01	-8	29,171	-0.03%
2020/01/02	100	8.09	16	8.09	8.09	84	28,748	0.29%
2019/12/31	13	8.11	0	0.00	8.09	13	28,571	0.05%
2019/12/27	2	8.16	0	0.00	8.09	2	28,294	0.01%
2019/12/26	0	0.00	22	8.09	8.06	-22	28,025	-0.08%
2019/12/25	6	8.16	7	8.19	8.09	-1	27,904	0.00%
2019/12/20	25	7.91	1	7.94	7.95	24	27,025	0.09%
2019/12/19	1	8.10	6	7.98	7.85	-5	26,617	-0.02%
2019/12/18	5	8.16	1	8.10	8.10	4	25,626	0.02%
2019/12/17	106	8.10	1	8.10	8.07	105	25,955	0.40%	大買/鉅額交易
2019/12/16	13	8.20	49	8.21	8.21	-36	25,081	-0.14%
2019/12/13	58	7.84	36	7.88	7.97	22	23,446	0.09%
2019/12/12	1	7.67	65	7.67	7.69	-64	21,940	-0.29%
2019/12/11	115	7.65	53	7.77	7.67	62	21,286	0.29%	大買/
2019/12/10	33	7.45	71	7.45	7.61	-38	19,895	-0.19%
2019/12/09	81	7.05	84	7.06	7.00	-3	17,308	-0.02%
2019/12/06	6	6.74	12	6.74	6.74	-6	16,008	-0.04%
2019/12/05	0	0.00	10	6.72	6.71	-10	15,974	-0.06%
2019/12/04	0	0.00	1	6.75	6.76	-1	16,171	-0.01%
2019/12/02	9	6.83	0	0.00	6.75	9	16,617	0.05%
2019/11/29	0	0.00	37	6.71	6.87	-37	16,172	-0.23%
2019/11/28	14	6.69	10.1	6.70	6.71	3.9	15,527	0.03%
2019/11/27	4	6.73	5	6.73	6.69	-1	15,853	-0.01%
2019/11/26	1	6.55	0	0.00	6.52	1	15,658	0.01%
2019/11/25	3	6.53	0	0.00	6.56	3	15,643	0.02%
2019/11/22	2	6.44	0	0.00	6.44	2	15,897	0.01%
2019/11/18	2	6.45	0	0.00	6.48	2	17,621	0.01%
2019/11/15	10	6.49	0	0.00	6.45	10	17,850	0.06%
2019/11/14	5	6.36	0	0.00	6.36	5	18,062	0.03%
2019/11/11	2	6.60	0	0.00	6.47	2	18,280	0.01%
2019/11/08	0	0.00	5	6.76	6.67	-5	18,110	-0.03%
2019/11/07	2	6.72	0	0.00	6.73	2	18,185	0.01%
2019/11/06	0	0.00	36	6.70	6.74	-36	18,870	-0.19%
2019/11/05	22	6.79	2	6.82	6.73	20	18,706	0.11%
2019/11/04	10	6.77	12	6.74	6.73	-2	18,606	-0.01%
2019/10/31	7	6.49	0	0.00	6.48	7	18,537	0.04%
2019/10/30	1	6.55	0	0.00	6.54	1	18,554	0.01%
2019/10/28	2	6.59	0	0.00	6.54	2	18,937	0.01%
2019/10/24	2	6.57	10	6.57	6.59	-8	19,556	-0.04%
2019/10/23	4	6.60	10	6.66	6.57	-6	19,625	-0.03%
2019/10/22	0	0.00	2	6.67	6.68	-2	19,620	-0.01%
2019/10/21	3	6.60	10	6.61	6.63	-7	19,523	-0.04%
2019/10/18	4	6.54	0	0.00	6.63	4	19,439	0.02%
2019/10/17	4	6.53	0	0.00	6.54	4	18,999	0.02%
2019/10/16	10	6.54	1	6.55	6.52	9	19,131	0.05%
2019/10/15	12	6.48	0	0.00	6.46	12	19,542	0.06%
2019/10/14	5	6.52	0	0.00	6.52	5	19,582	0.03%
2019/10/09	6	6.54	2	6.55	6.50	4	19,373	0.02%
2019/10/08	5	6.43	3	6.46	6.41	2	19,070	0.01%
2019/10/07	3	6.47	0	0.00	6.46	3	19,238	0.02%
2019/10/04	5	6.43	0	0.00	6.48	5	19,232	0.03%
2019/10/03	10	6.33	0	0.00	6.42	10	19,183	0.05%
2019/09/27	1	6.50	0	0.00	6.40	1	19,316	0.01%
2019/09/26	0	0.00	1	6.71	6.65	-1	19,035	-0.01%
2019/09/25	2	6.69	0	0.00	6.69	2	19,030	0.01%
2019/09/23	0	0.00	13	6.88	6.87	-13	18,918	-0.07%
2019/09/20	19	6.97	11	7.03	6.93	8	18,837	0.04%
2019/09/18	0	0.00	1	6.82	6.82	-1	18,329	-0.01%
2019/09/17	49	6.85	0	0.00	6.85	49	19,106	0.26%
2019/09/16	3	6.95	4	6.91	6.90	-1	19,678	-0.01%
2019/09/10	3	6.71	64	6.79	6.80	-61	19,464	-0.31%
2019/09/09	9	6.88	5	6.98	6.87	4	19,204	0.02%
2019/09/06	0	0.00	10	6.92	6.92	-10	19,110	-0.05%
2019/09/04	11	6.87	1	6.86	6.87	10	18,593	0.05%
2019/09/03	0	0.00	3	6.71	6.70	-3	18,201	-0.02%
2019/09/02	0	0.00	6	6.74	6.73	-6	18,129	-0.03%
2019/08/30	10	6.86	3	6.76	6.70	7	18,010	0.04%
2019/08/29	11	6.65	15	6.63	6.64	-4	17,498	-0.02%
2019/08/27	14	6.57	12	6.50	6.47	2	17,008	0.01%
2019/08/26	19	6.57	2	6.57	6.63	17	16,624	0.10%
2019/08/23	0	0.00	48	6.33	6.34	-48	15,532	-0.31%
2019/08/22	55	6.23	10	6.27	6.14	45	15,156	0.30%
2019/08/21	41	6.24	0	0.00	6.22	41	15,165	0.27%
2019/08/20	2	6.22	0	0.00	6.14	2	15,103	0.01%
2019/08/14	5	5.99	0	0.00	5.98	5	14,555	0.03%
2019/08/12	40	6.17	0	0.00	6.08	40	14,659	0.27%
2019/08/08	9	6.12	6	6.28	6.32	3	14,633	0.02%
2019/08/07	4	5.87	0	0.00	5.77	4	13,978	0.03%
2019/08/06	2	5.79	22	5.76	5.87	-20	14,341	-0.14%
2019/08/05	5	6.03	330	6.11	5.99	-325	14,338	-2.27%	大賣/鉅額交易
2019/07/31	34	6.59	0	0.00	6.64	34	14,184	0.24%
2019/07/30	1	6.69	20	6.67	6.61	-19	14,176	-0.13%
2019/07/29	20	6.95	19	6.90	6.95	1	14,538	0.01%
2019/07/26	9	6.80	38	6.81	6.80	-29	14,257	-0.20%
2019/07/23	0	0.00	8	6.91	6.92	-8	14,179	-0.06%
2019/07/22	4	6.96	0	0.00	6.90	4	14,373	0.03%
2019/07/18	6	6.97	2	6.99	6.88	4	15,365	0.03%
2019/07/17	20	7.06	7	7.08	7.06	13	15,473	0.08%
2019/07/16	0	0.00	8	6.88	6.86	-8	15,240	-0.05%
2019/07/15	4	6.78	0	0.00	6.79	4	15,370	0.03%
2019/07/12	24	6.84	0	0.00	6.83	24	16,124	0.15%
2019/07/11	5	6.85	5	6.90	6.90	0	16,874	0.00%
2019/07/10	1	6.74	0	0.00	6.73	1	18,928	0.01%
2019/07/09	0	0.00	2	6.71	6.72	-2	20,312	-0.01%
2019/07/08	17	6.80	6	6.76	6.76	11	21,471	0.05%
2019/07/05	25	6.80	2	6.69	6.80	23	21,866	0.11%
2019/07/03	2	6.62	0	0.00	6.65	2	23,432	0.01%
2019/07/01	1	6.65	0	0.00	6.65	1	24,321	0.00%
2019/06/24	13	6.58	0	0.00	6.56	13	23,653	0.05%
2019/06/21	0	0.00	10	6.78	6.69	-10	22,892	-0.04%
2019/06/20	1	6.76	0	0.00	6.78	1	22,248	0.00%
2019/06/19	0	0.00	42	6.75	6.75	-42	22,239	-0.19%
2019/06/18	4	6.69	0	0.00	6.69	4	22,123	0.02%
2019/06/17	3	6.77	0	0.00	6.71	3	22,057	0.01%
2019/06/14	0	0.00	1	6.79	6.79	-1	22,010	0.00%
2019/06/11	1	6.91	0	0.00	6.87	1	21,971	0.00%
2019/06/10	1	6.86	0	0.00	6.83	1	21,886	0.00%
2019/06/05	50	7.00	0	0.00	6.91	50	21,802	0.23%
2019/06/04	1	6.97	0	0.00	6.97	1	21,758	0.00%
2019/05/29	51	6.79	31	6.80	6.82	20	21,741	0.09%
2019/05/27	4	6.86	0	0.00	6.81	4	21,716	0.02%
2019/05/23	1	6.82	0	0.00	6.78	1	21,665	0.00%
2019/05/22	2	6.92	0	0.00	6.89	2	21,596	0.01%
2019/05/16	1	7.03	0	0.00	6.90	1	21,168	0.00%
2019/05/14	0	0.00	1	7.19	7.07	-1	20,775	0.00%
2019/05/13	2	6.90	10	6.97	6.89	-8	20,399	-0.04%
2019/05/10	1	7.07	1	7.17	7.06	0	20,230	0.00%
2019/05/09	3	7.10	3	7.17	7.06	0	20,315	0.00%
2019/05/08	2	7.20	0	0.00	7.24	2	20,130	0.01%
2019/05/07	6	7.42	0	7.33	7.37	6	20,084	0.03%
2019/05/06	34	7.59	2	7.45	7.33	32	20,029	0.16%
2019/05/03	11	7.93	1	7.98	7.89	10	19,421	0.05%
2019/05/02	95	8.06	5	7.98	7.95	90	19,321	0.47%
2019/04/30	71	7.98	0	0.00	7.99	71	19,213	0.37%
2019/04/29	115	7.98	31	8.01	7.94	84	19,116	0.44%	大買/
2019/04/26	6	8.10	0	0.00	8.03	6	18,914	0.03%
2019/04/25	0	0.00	110	8.21	8.17	-110	18,673	-0.59%	大賣/鉅額交易
2019/04/24	23	8.14	4	8.20	8.10	19	18,141	0.10%
2019/04/23	112	7.96	4	8.03	8.07	108	17,628	0.61%	大買/鉅額交易
2019/04/22	4	8.22	0	0.00	8.11	4	17,296	0.02%
2019/04/19	14	8.14	30	8.21	8.22	-16	16,989	-0.09%
2019/04/18	31	8.08	5	8.20	8.08	26	16,761	0.16%
2019/04/17	8	8.32	5	8.34	8.36	3	16,042	0.02%
2019/04/16	112	8.36	422	8.28	8.22	-310	15,284	-2.03%	大買/大賣/鉅額交易
2019/04/15	66	7.83	36	8.15	8.30	30	13,253	0.23%
2019/04/12	23	7.57	29	7.57	7.55	-6	11,916	-0.05%
2019/04/11	11	7.26	8	7.17	7.18	3	10,861	0.03%
2019/04/10	129	7.26	2	7.22	7.25	127	10,400	1.22%	大買/鉅額交易
2019/04/09	52	7.17	40	7.18	7.19	12	9,776	0.12%
2019/04/08	41	6.96	5	6.98	6.98	36	8,706	0.41%
2019/04/03	12	6.69	15	6.63	6.63	-3	8,321	-0.04%
2019/04/02	31	6.77	0	0.00	6.77	31	8,031	0.39%
2019/04/01	20	6.82	0	0.00	6.80	20	8,208	0.24%
2019/03/29	0	0.00	20	6.79	6.82	-20	8,166	-0.24%
2019/03/28	30	6.84	0	0.00	6.77	30	8,454	0.35%
2019/03/20	1	6.92	0	0.00	6.92	1	8,401	0.01%
2019/03/19	5	6.94	0	0.00	6.92	5	8,461	0.06%
2019/03/18	0	0.00	10	6.90	6.90	-10	8,487	-0.12%
2019/03/15	7	6.91	10	6.89	6.90	-3	8,563	-0.04%
2019/03/14	12	6.95	6	6.88	6.86	6	8,593	0.07%
2019/03/13	0	0.00	6	6.98	6.98	-6	8,621	-0.07%
2019/03/12	3	7.08	83	7.07	7.07	-80	8,664	-0.92%
2019/03/08	2	7.10	0	0.00	7.08	2	8,881	0.02%
2019/03/07	0	0.00	1	7.09	7.10	-1	9,001	-0.01%
2019/03/06	4	7.06	1	7.10	7.04	3	9,016	0.03%
2019/03/04	2	7.02	0	0.00	7.05	2	9,150	0.02%
2019/02/27	14	7.02	0	0.00	7.09	14	9,228	0.15%
2019/02/26	1	7.01	3	7.04	7.01	-2	9,258	-0.02%
2019/02/25	0	0.00	2	7.00	7.08	-2	9,346	-0.02%
2019/02/21	0	0.00	16	6.95	6.94	-16	9,283	-0.17%
2019/02/20	1	6.90	0	0.00	6.90	1	9,222	0.01%
2019/02/19	0	0.00	1	6.76	6.76	-1	9,192	-0.01%
2019/02/18	0	0.00	5	6.77	6.76	-5	9,273	-0.05%
2019/02/15	8	6.73	0	0.00	6.71	8	9,337	0.09%
2019/02/14	3	6.83	0	0.00	6.80	3	9,319	0.03%
2019/02/13	15	6.80	0	0.00	6.81	15	9,327	0.16%
2019/02/12	0	0.00	2	6.83	6.76	-2	9,323	-0.02%
2019/01/30	2	6.95	11	6.92	6.85	-9	9,401	-0.10%
2019/01/28	1	7.06	10	7.05	7.01	-9	9,123	-0.10%
2019/01/25	1	7.06	0	0.00	7.08	1	9,160	0.01%
2019/01/24	21	7.20	22	7.17	7.06	-1	9,162	-0.01%
2019/01/23	0	0.00	7	7.05	7.12	-7	9,194	-0.08%
2019/01/21	2	7.05	39	7.05	7.05	-37	9,292	-0.40%
2019/01/18	2	7.01	0	0.00	7.04	2	9,415	0.02%
2019/01/17	0	0.00	1	7.00	7.00	-1	9,624	-0.01%
2019/01/16	4	6.94	3	6.95	6.96	1	9,888	0.01%
2019/01/15	8	6.86	0	0.00	6.96	8	10,047	0.08%
2019/01/14	13	6.82	20	6.77	6.79	-7	10,099	-0.07%
2019/01/11	33	6.88	0	0.00	6.89	33	10,232	0.32%
2019/01/02	0	0.00	1	7.12	6.97	-1	10,887	-0.01%
2018/12/28	0	0.00	11	6.90	7.04	-11	10,969	-0.10%
2018/12/26	4	6.63	0	0.00	6.70	4	11,062	0.04%
2018/12/25	15	6.52	0	0.00	6.48	15	11,364	0.13%
2018/12/24	14	6.63	4	6.67	6.69	10	11,319	0.09%
2018/12/21	17	6.79	0	0.00	6.80	17	11,297	0.15%
2018/12/20	1	6.86	0	0.00	6.87	1	11,011	0.01%
2018/12/18	9	7.05	1	7.04	7.06	8	10,883	0.07%
2018/12/17	0	0.00	1	7.11	7.09	-1	10,854	-0.01%
2018/12/10	5	7.11	50	7.24	7.11	-45	10,934	-0.41%
2018/12/05	3	7.50	0	0.00	7.43	3	11,440	0.03%
2018/11/28	2	7.43	0	0.00	7.40	2	11,550	0.02%
2018/11/23	2	7.41	0	0.00	7.34	2	11,474	0.02%
2018/11/22	0	0.00	2	7.34	7.33	-2	11,384	-0.02%
2018/11/19	0	0.00	2	7.16	7.15	-2	11,173	-0.02%
2018/11/16	3	7.20	1	7.14	7.15	2	11,202	0.02%
2018/11/14	1	7.11	10	7.09	7.10	-9	11,202	-0.08%
2018/11/13	1	7.08	0	0.00	7.09	1	11,245	0.01%
2018/11/08	6	7.26	2	7.23	7.13	4	11,687	0.03%
2018/11/07	0	0.00	5	7.02	7.04	-5	11,643	-0.04%
2018/11/06	5	7.03	7	6.98	6.95	-2	11,855	-0.02%
2018/11/05	0	0.00	30	6.99	6.94	-30	11,993	-0.25%
2018/11/02	2	6.99	0	0.00	6.99	2	12,339	0.02%
2018/11/01	30	6.94	0	0.00	6.92	30	12,480	0.24%
2018/10/31	7	6.74	6	6.77	6.80	1	12,840	0.01%
2018/10/29	0	0.00	5	6.63	6.61	-5	13,195	-0.04%
2018/10/26	0	0.00	6	6.64	6.55	-6	13,196	-0.05%
2018/10/25	10	6.69	0	0.00	6.60	10	13,221	0.08%
2018/10/24	51	6.95	3	7.00	6.95	48	13,173	0.36%
2018/10/23	0	0.00	1	7.09	7.08	-1	13,239	-0.01%
2018/10/22	11	6.96	1	7.10	6.95	10	13,146	0.08%
2018/10/19	0	0.00	1	6.90	7.04	-1	13,138	-0.01%
2018/10/18	1	7.06	53	7.06	7.05	-52	13,046	-0.40%
2018/10/16	1	7.09	1	7.12	7.05	0	13,141	0.00%
2018/10/15	34	6.97	0	0.00	7.00	34	13,152	0.26%
2018/10/12	40	6.84	24	6.89	7.00	16	13,076	0.12%
2018/10/11	3	6.61	3	6.60	6.61	0	12,800	0.00%
2018/10/09	2	7.23	0	0.00	7.20	2	12,305	0.02%
2018/10/05	27	7.17	6	7.20	7.15	21	12,104	0.17%
2018/10/04	0	0.00	10	7.19	7.23	-10	11,939	-0.08%
2018/10/03	12	7.11	15	7.10	7.13	-3	11,871	-0.03%
2018/10/01	1	7.51	0	0.00	7.45	1	12,016	0.01%
2018/09/28	2	7.51	0	0.00	7.53	2	12,064	0.02%
2018/09/27	1	7.56	0	0.00	7.52	1	12,216	0.01%
2018/09/19	6	7.56	0	0.00	7.55	6	12,888	0.05%
2018/09/18	2	7.61	0	0.00	7.55	2	12,984	0.02%
2018/09/17	1	7.80	0	0.00	7.77	1	12,986	0.01%
2018/09/14	2	7.84	1	7.87	7.88	1	13,046	0.01%
2018/09/13	1	7.78	0	0.00	7.75	1	13,361	0.01%
2018/09/12	0	0.00	2	7.79	7.83	-2	13,476	-0.01%
2018/09/11	1	7.92	40	7.58	7.89	-39	13,576	-0.29%
2018/09/10	6	7.40	5	7.42	7.28	1	13,606	0.01%
2018/09/07	10	7.90	20	8.04	7.93	-10	14,714	-0.07%
2018/09/04	1	8.22	5	8.22	8.26	-4	14,923	-0.03%
2018/08/30	2	8.29	0	0.00	8.22	2	16,127	0.01%
2018/08/29	0	0.00	1	8.18	8.19	-1	16,757	-0.01%
2018/08/24	1	8.20	0	0.00	8.15	1	17,525	0.01%
2018/08/20	10	8.20	20	8.15	8.16	-10	18,585	-0.05%
2018/08/17	10	8.21	6	8.24	8.20	4	18,653	0.02%
2018/08/16	14	8.16	0	0.00	8.13	14	18,692	0.07%
2018/08/15	1	8.25	1	8.27	8.25	0	19,092	0.00%
2018/08/14	1	8.43	0	0.00	8.53	1	18,960	0.01%
2018/08/13	0	0.00	11	8.61	8.45	-11	19,240	-0.06%
2018/08/10	2	8.73	4	8.78	8.73	-2	19,143	-0.01%
2018/08/09	61	8.94	10	8.91	8.91	51	19,047	0.27%
2018/08/08	48	9.28	47	9.30	9.20	1	18,889	0.01%
2018/08/07	9	9.21	21	9.23	9.24	-12	18,865	-0.06%
2018/08/06	25	9.05	1	9.09	9.03	24	18,707	0.13%
2018/08/02	23	8.81	0	0.00	8.76	23	18,728	0.12%
2018/08/01	2	8.98	0	0.00	8.95	2	19,057	0.01%
2018/07/31	3	8.80	0	0.00	8.93	3	19,623	0.02%
2018/07/30	11	8.83	105	8.89	8.80	-94	19,531	-0.48%	大賣/
2018/07/27	20	8.68	2	8.67	8.68	18	19,377	0.09%
2018/07/26	0	0.00	100	8.70	8.64	-100	19,405	-0.52%
2018/07/25	4	8.63	1	8.68	8.67	3	19,426	0.02%
2018/07/24	5	8.66	3	8.67	8.62	2	19,513	0.01%
2018/07/23	5	8.68	2	8.71	8.66	3	19,652	0.02%
2018/07/20	2	8.61	0	0.00	8.64	2	19,833	0.01%
2018/07/19	6	8.67	0	0.00	8.58	6	20,017	0.03%
2018/07/16	2	8.72	0	0.00	8.66	2	21,358	0.01%
2018/07/13	1	8.71	0	0.00	8.70	1	21,640	0.00%
2018/07/11	2	8.68	0	0.00	8.64	2	22,267	0.01%
2018/07/10	9	8.79	5	8.80	8.72	4	22,788	0.02%
2018/07/09	0	0.00	62	8.99	8.90	-62	22,913	-0.27%
2018/07/06	3	8.34	60	8.35	8.45	-57	22,667	-0.25%
2018/07/05	2	8.54	0	0.00	8.35	2	22,983	0.01%
2018/07/03	100	9.00	0	0.00	8.95	100	23,874	0.42%
2018/07/02	0	0.00	12	9.20	9.15	-12	23,928	-0.05%
2018/06/29	0	0.00	5	9.14	9.11	-5	23,806	-0.02%
2018/06/28	15	9.08	0	0.00	9.00	15	23,748	0.06%
2018/06/27	2	9.31	3	9.31	9.15	-1	23,673	0.00%
2018/06/26	0	0.00	1.4	9.28	9.22	-1.4	23,587	-0.01%
2018/06/25	100	9.35	8	9.39	9.34	92	23,583	0.39%
2018/06/22	60	9.50	4.4	9.57	9.33	55.6	23,784	0.23%
2018/06/21	0	0.00	3	9.77	9.69	-3	23,659	-0.01%
2018/06/19	6.3	9.83	10	9.83	9.81	-3.7	23,979	-0.02%
2018/06/15	1	9.80	14	9.82	9.80	-13	23,618	-0.06%
2018/06/13	0	0.00	40	9.74	9.69	-40	23,541	-0.17%
2018/06/12	2	9.72	2	9.78	9.73	0	24,042	0.00%
2018/06/11	23	9.76	23	9.75	9.72	0	25,466	0.00%
2018/06/08	4	9.81	80	9.76	9.65	-76	25,771	-0.29%
2018/06/07	11	9.90	29	9.65	9.63	-18	25,368	-0.07%
2018/06/06	96	9.90	19	9.88	9.80	77	24,828	0.31%
2018/06/05	12	9.58	5.2	9.56	9.73	6.8	24,236	0.03%
2018/06/04	8	9.48	15	9.51	9.50	-7	24,143	-0.03%
2018/06/01	0	0.00	72	9.40	9.33	-72	23,931	-0.30%
2018/05/31	50.3	9.34	5	9.34	9.33	45.3	23,889	0.19%
2018/05/30	13	9.26	0	0.00	9.23	13	23,776	0.05%
2018/05/29	7.3	9.40	5	9.39	9.41	2.3	23,576	0.01%
2018/05/28	57	9.25	79	9.31	9.31	-22	23,418	-0.09%
2018/05/25	120	9.05	0	0.00	9.04	120	22,963	0.52%	大買/鉅額交易
2018/05/24	4	8.99	0	0.00	8.92	4	22,904	0.02%
2018/05/23	36	9.02	27	9.17	8.96	9	23,005	0.04%
2018/05/22	17	8.82	5	8.82	8.80	12	22,527	0.05%
2018/05/21	3	8.78	6	8.80	8.77	-3	22,669	-0.01%
2018/05/18	8	8.70	0	0.00	8.66	8	22,566	0.04%
2018/05/15	0	0.00	1	8.73	8.67	-1	23,104	0.00%
2018/05/14	3	8.75	0	0.00	8.60	3	23,887	0.01%
2018/05/11	3	8.78	10	8.71	8.76	-7	24,032	-0.03%
2018/05/10	2	8.51	0	0.00	8.51	2	24,054	0.01%
2018/05/09	3	8.61	1	8.68	8.64	2	24,470	0.01%
2018/05/08	20	8.81	8	8.75	8.75	12	24,343	0.05%
2018/05/04	1	8.22	0	0.00	8.19	1	25,256	0.00%
2018/05/03	1	8.18	0	0.00	8.15	1	25,350	0.00%
2018/05/02	1	8.28	0	0.00	8.23	1	25,765	0.00%
2018/04/30	16	8.15	21	8.12	8.20	-5	26,080	-0.02%
2018/04/27	2	8.06	1	8.12	8.05	1	26,331	0.00%
2018/04/26	6	8.01	135	8.03	8.00	-129	26,628	-0.48%	大賣/鉅額交易
2018/04/25	6	8.09	5	8.20	8.20	1	26,705	0.00%
2018/04/24	10	8.08	0	0.00	8.06	10	27,133	0.04%
2018/04/23	45	8.64	10	8.60	8.50	35	27,430	0.13%
2018/04/20	1	8.92	0	0.00	8.89	1	28,931	0.00%
2018/04/19	1	8.93	0	0.00	9.04	1	28,878	0.00%
2018/04/18	1	8.90	0	0.00	8.84	1	28,886	0.00%
2018/04/17	1	8.78	20	8.83	8.80	-19	28,693	-0.07%
2018/04/16	3	8.77	0	0.00	8.75	3	28,441	0.01%
2018/04/13	10	9.15	2	9.09	9.05	8	28,272	0.03%
2018/04/12	0	0.00	2	9.30	9.20	-2	28,053	-0.01%
2018/04/11	13	9.25	0	0.00	9.35	13	27,954	0.05%
2018/04/10	0	0.00	125	9.16	9.22	-125	28,046	-0.45%	大賣/鉅額交易
2018/04/09	1	9.50	0	0.00	9.46	1	27,708	0.00%
2018/04/03	12	9.94	8	9.97	9.92	4	26,999	0.01%
2018/04/02	0	0.00	33	10.07	10.05	-33	26,887	-0.12%
2018/03/31	38	10.05	0	0.00	10.00	38	26,994	0.14%
2018/03/30	75	10.12	12	10.09	10.15	63	27,140	0.23%
2018/03/29	2	10.10	0	0.00	10.05	2	27,228	0.01%
2018/03/27	16	10.24	2	10.20	10.20	14	27,469	0.05%
2018/03/26	8	10.10	0	0.00	10.15	8	27,358	0.03%
2018/03/23	15	10.07	0	0.00	10.10	15	27,298	0.05%
2018/03/22	7	10.45	3	10.37	10.30	4	27,279	0.01%
2018/03/21	2	10.30	0	0.00	10.30	2	27,103	0.01%
2018/03/20	1	10.35	0	0.00	10.35	1	27,130	0.00%
2018/03/19	4	10.28	10	10.37	10.35	-6	26,791	-0.02%
2018/03/16	37	10.61	9	10.66	10.60	28	26,265	0.11%
2018/03/15	14	10.39	49	10.39	10.60	-35	25,961	-0.13%
2018/03/14	11	9.99	10	10.10	10.15	1	24,901	0.00%
2018/03/13	10	9.91	1	9.90	9.90	9	26,175	0.03%
2018/03/09	6	9.91	0	0.00	9.91	6	26,654	0.02%
2018/03/08	1	10.10	7	10.10	10.05	-6	26,697	-0.02%
2018/03/07	15	9.87	0	0.00	9.87	15	26,649	0.06%
2018/03/06	5	9.90	0	0.00	9.88	5	27,383	0.02%
2018/03/05	0	0.00	1	9.98	9.92	-1	28,947	0.00%
2018/03/02	0	0.00	9	9.96	9.94	-9	29,154	-0.03%
2018/02/27	2	10.05	15	10.00	10.05	-13	29,812	-0.04%
2018/02/26	8	10.06	0	0.00	9.98	8	30,146	0.03%
2018/02/23	15	10.03	4	10.05	10.00	11	30,385	0.04%
2018/02/22	2	10.00	13	10.04	10.05	-11	30,855	-0.04%
2018/02/21	0	0.00	16	10.10	10.10	-16	31,707	-0.05%
2018/02/12	1	10.05	1	10.00	10.05	0	32,517	0.00%
2018/02/08	6	9.93	13	9.99	9.95	-7	34,785	-0.02%
2018/02/07	19	9.91	14	10.01	9.87	5	34,968	0.01%
2018/02/06	62	9.77	61	9.84	9.62	1	35,483	0.00%
2018/02/05	5	10.25	15	10.40	10.40	-10	35,317	-0.03%
2018/02/02	8	10.67	0	0.00	10.65	8	35,985	0.02%
2018/02/01	15	10.70	10	10.90	10.70	5	37,578	0.01%
2018/01/31	0	0.00	0.3	10.65	10.65	-0.3	38,486	0.00%
2018/01/30	23	10.82	15	10.85	10.70	8	39,457	0.02%
2018/01/29	20	10.63	15	10.67	10.80	5	39,080	0.01%
2018/01/25	14	10.79	0	0.00	10.55	14	41,841	0.03%
2018/01/24	2	10.60	0	0.00	10.65	2	41,877	0.00%
2018/01/23	0	0.00	66	10.61	10.45	-66	41,915	-0.16%
2018/01/22	20	10.70	3	10.75	10.65	17	41,961	0.04%
2018/01/19	5	10.60	7	10.50	10.50	-2	42,084	0.00%
2018/01/18	62	10.54	5	10.55	10.40	57	42,059	0.14%
2018/01/17	27	10.74	0	0.00	10.70	27	41,748	0.06%
2018/01/16	12	10.81	66	10.73	10.90	-54	40,989	-0.13%
2018/01/12	0	0.00	16	10.14	10.10	-16	39,993	-0.04%
2018/01/10	1	9.99	1	9.98	9.97	0	41,120	0.00%
2018/01/09	11	9.98	3	9.95	10.10	8	41,218	0.02%
2018/01/08	2	10.15	0	0.00	10.10	2	41,096	0.00%
2018/01/05	0	0.00	10	10.25	10.20	-10	41,723	-0.02%
2018/01/04	15	10.25	6	10.22	10.25	9	42,327	0.02%
2018/01/03	0	0.00	25	10.05	10.05	-25	43,108	-0.06%
2018/01/02	23	10.05	1	10.10	10.05	22	43,334	0.05%