彩晶 (6116)-國票-中和券商分點個股進出

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
1768人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	10.15	0	0.00	10.15	1	7,906	0.01%
2024/05/02	0.1	10.25	0	0.00	10.20	0.1	8,040	0.00%
2024/04/30	0	0.00	10	10.45	10.35	-10	8,423	-0.12%
2024/04/26	200	10.30	0	10.10	10.25	200	9,423	2.12%	大買/鉅額交易
2024/04/25	0	0.00	5	10.25	10.10	-5	9,480	-0.05%
2024/04/24	5	10.05	0	0.00	10.10	5	9,731	0.05%
2024/04/23	16	10.20	5	10.25	10.20	11	9,846	0.11%
2024/04/22	27	9.81	21	9.98	9.84	6	9,944	0.06%
2024/04/19	13	10.12	3	10.25	10.00	10	9,915	0.10%
2024/04/17	1	10.10	8.9	10.14	10.15	-7.9	9,971	-0.08%
2024/04/12	0	0.00	10	10.45	10.45	-10	10,664	-0.09%
2024/04/11	1	10.45	11	10.50	10.45	-10	10,867	-0.09%
2024/04/10	1	10.95	5	10.78	10.70	-4	10,829	-0.04%
2024/04/09	1	10.85	0	0.00	10.80	1	10,823	0.01%
2024/04/03	3	10.45	0	0.00	10.45	3	10,823	0.03%
2024/04/01	0	0.00	6	10.70	10.70	-6	10,956	-0.05%
2024/03/29	3	10.62	7	10.61	10.60	-4	11,246	-0.04%
2024/03/25	0	10.85	0	0.00	10.90	0	11,464	0.00%
2024/03/22	2	10.90	2	10.85	10.85	0	11,506	0.00%
2024/03/21	0	0.00	1	10.60	10.65	-1	11,401	-0.01%
2024/03/20	2	10.35	0	0.00	10.35	2	11,378	0.02%
2024/03/19	10	10.50	0	0.00	10.45	10	11,309	0.09%
2024/03/18	4	10.43	0.7	10.45	10.40	3.3	11,260	0.03%
2024/03/15	200	10.75	200	10.70	10.70	0	11,180	0.00%	大買/大賣/
2024/03/14	440	10.75	440	10.82	10.85	0	11,085	0.00%	大買/大賣/
2024/03/13	2	10.80	1	10.80	10.80	1	11,051	0.01%
2024/03/12	3	11.10	0	0.00	11.10	3	11,019	0.03%
2024/03/08	12	10.81	0	0.00	10.70	12	10,945	0.11%
2024/03/07	15	10.98	1	10.90	10.90	14	10,910	0.13%
2024/03/06	503	11.09	500	11.05	11.05	3	10,797	0.03%	大買/大賣/
2024/03/05	4	11.06	0	0.00	11.10	4	10,729	0.04%
2024/03/04	3	11.22	1	11.20	11.20	2	10,594	0.02%
2024/03/01	6	11.25	1	11.25	11.20	5	10,551	0.05%
2024/02/29	6	11.29	0	0.00	11.35	6	10,471	0.06%
2024/02/27	1	11.45	0	0.00	11.50	1	10,365	0.01%
2024/02/26	1	11.60	10	11.60	11.65	-9	10,260	-0.09%
2024/02/23	2	11.68	0	0.00	11.65	2	10,215	0.02%
2024/02/21	12	11.78	20	11.75	11.70	-8	10,271	-0.08%
2024/02/20	2	12.00	15	11.99	11.90	-13	10,226	-0.13%
2024/02/19	716	12.09	722	12.06	12.05	-6	10,216	-0.06%	大買/大賣/
2024/02/16	1	11.70	22	11.75	11.85	-21	10,159	-0.21%
2024/02/15	20	11.55	3	11.40	11.45	17	10,110	0.17%
2024/02/02	1	11.55	0	0.00	11.55	1	10,043	0.01%
2024/02/01	0.4	11.60	4	11.50	11.55	-3.6	10,070	-0.04%
2024/01/30	0	0.00	11	11.90	11.85	-11	9,798	-0.11%
2024/01/26	0	0.00	10	12.20	12.20	-10	9,611	-0.10%
2024/01/25	13	12.18	5	12.20	12.20	8	9,523	0.08%
2024/01/24	3	12.37	7	12.47	12.30	-4	9,364	-0.04%
2024/01/23	2	12.15	18	12.30	12.25	-16	8,946	-0.18%
2024/01/22	5	11.55	1	11.75	11.60	4	7,923	0.05%
2024/01/19	10	11.45	0	0.00	11.55	10	7,796	0.13%
2024/01/18	1	11.50	0	0.00	11.45	1	7,637	0.01%
2024/01/17	4	11.23	5	11.30	11.20	-1	7,402	-0.01%
2024/01/16	6	11.36	2	11.40	11.55	4	7,220	0.06%
2024/01/15	5	11.50	0	0.00	11.45	5	6,993	0.07%
2024/01/12	0	0.00	3	11.58	11.55	-3	6,938	-0.04%
2024/01/11	3	11.73	1	11.65	11.65	2	6,945	0.03%
2024/01/10	10	11.85	2	11.83	11.75	8	6,830	0.12%
2024/01/09	2	12.08	35	12.05	11.95	-33	6,738	-0.49%
2024/01/08	22	12.10	58	12.28	12.30	-36	6,523	-0.55%
2024/01/05	8	11.89	3	11.70	11.85	5	5,901	0.08%
2024/01/04	0	0.00	6	11.50	11.45	-6	5,700	-0.11%
2024/01/03	5	11.60	0	0.00	11.50	5	5,694	0.09%
2024/01/02	0	0.00	7	11.95	11.80	-7	5,632	-0.12%
2023/12/29	0	0.00	5	11.85	11.85	-5	5,547	-0.09%
2023/12/28	2	11.75	13	11.78	11.80	-11	5,544	-0.20%
2023/12/27	12	11.78	0	0.00	11.80	12	5,596	0.21%
2023/12/26	24	11.71	11	11.70	11.70	13	5,475	0.24%
2023/12/25	50	11.45	10	11.35	11.40	40	5,176	0.77%
2023/12/22	2	11.55	0	0.00	11.30	2	5,127	0.04%
2023/12/21	10	11.25	0	0.00	11.20	10	4,955	0.20%
2023/12/19	4	10.95	0	0.00	10.95	4	4,894	0.08%
2023/12/18	5	11.20	0	0.00	11.15	5	4,847	0.10%
2023/12/15	0	0.00	5	11.30	11.25	-5	4,873	-0.10%
2023/12/14	5	11.20	0	0.00	11.15	5	4,846	0.10%
2023/12/12	2	11.10	94	11.05	11.10	-92	4,833	-1.90%
2023/12/07	2	11.30	0	0.00	11.30	2	4,869	0.04%
2023/12/06	0	0.00	5	11.45	11.40	-5	4,921	-0.10%
2023/12/05	5	11.55	0	0.00	11.55	5	4,935	0.10%
2023/12/04	7	11.72	30	11.70	11.65	-23	4,964	-0.46%
2023/11/30	3	11.45	0	0.00	11.50	3	5,012	0.06%
2023/11/28	0	0.00	16	11.47	11.50	-16	5,086	-0.31%
2023/11/27	1	11.30	2	11.45	11.30	-1	5,073	-0.02%
2023/11/24	13	11.56	0	0.00	11.55	13	5,078	0.26%
2023/11/22	2	11.55	0	0.00	11.55	2	5,151	0.04%
2023/11/21	10	11.65	0	0.00	11.60	10	5,183	0.19%
2023/11/20	20	11.60	31	11.60	11.65	-11	5,219	-0.21%
2023/11/17	0	0.00	7	11.40	11.40	-7	5,172	-0.14%
2023/11/16	30	11.38	3	11.30	11.40	27	5,385	0.50%
2023/11/15	0	0.00	20	11.08	11.35	-20	5,442	-0.37%
2023/11/14	10	10.85	0	0.00	10.85	10	5,382	0.19%
2023/11/13	11	10.95	0.2	11.05	10.95	10.8	5,423	0.20%
2023/11/10	1	11.05	6	11.00	11.00	-5	5,525	-0.09%
2023/11/07	0	0.00	1	11.25	11.30	-1	5,956	-0.02%
2023/11/03	1	11.35	0	0.00	11.30	1	6,375	0.02%
2023/11/02	0	0.00	16.1	11.23	11.25	-16.1	6,505	-0.25%
2023/11/01	5	11.05	0	0.00	11.05	5	6,615	0.08%
2023/10/31	21	11.38	0	0.00	11.05	21	6,884	0.31%
2023/10/30	1	11.15	0	0.00	11.20	1	7,223	0.01%
2023/10/25	0	0.00	1	11.45	11.45	-1	8,468	-0.01%
2023/10/18	1	11.40	10	11.30	11.30	-9	10,533	-0.09%
2023/10/17	1	11.55	5	11.50	11.45	-4	10,713	-0.04%
2023/10/11	0	0.00	2	11.45	11.45	-2	12,303	-0.02%
2023/10/04	3	11.30	0	0.00	11.35	3	13,284	0.02%
2023/10/03	10	11.80	4	11.65	11.60	6	13,311	0.05%
2023/09/27	10	11.70	0	0.00	11.60	10	13,910	0.07%
2023/09/21	0	0.00	10	11.80	11.80	-10	14,707	-0.07%
2023/09/20	10	12.00	0.5	11.95	11.95	9.5	14,855	0.06%
2023/09/18	0	0.00	3	12.05	12.05	-3	15,749	-0.02%
2023/09/14	0	0.00	1	12.05	12.10	-1	16,916	-0.01%
2023/09/13	5	11.97	0	0.00	11.95	5	18,521	0.03%
2023/09/12	7	11.81	1	11.85	11.90	6	18,972	0.03%
2023/09/11	1	12.00	0	0.00	11.95	1	18,975	0.01%
2023/09/07	0	0.00	6	12.04	12.00	-6	19,246	-0.03%
2023/09/06	0	0.00	1.8	12.28	12.20	-1.8	19,345	-0.01%
2023/09/05	12	12.41	8	12.33	12.45	4	19,376	0.02%
2023/09/04	0	0.00	0.3	12.20	12.25	-0.3	19,637	0.00%
2023/09/01	2	12.33	0	0.00	12.30	2	19,855	0.01%
2023/08/31	5	12.25	14	12.20	12.25	-9	20,771	-0.04%
2023/08/30	2	12.18	0	0.00	12.15	2	21,958	0.01%
2023/08/29	0	0.00	50	12.15	12.20	-50	22,038	-0.23%
2023/08/25	0	0.00	1	12.25	12.20	-1	21,927	0.00%
2023/08/24	0	0.00	10	12.30	12.25	-10	21,925	-0.05%
2023/08/23	0	0.00	11	12.15	12.15	-11	21,968	-0.05%
2023/08/22	28	12.20	0	0.00	12.15	28	21,975	0.13%
2023/08/21	1	12.10	10	12.05	12.20	-9	21,765	-0.04%
2023/08/18	10	12.20	10	12.30	12.10	0	21,676	0.00%
2023/08/17	11	12.10	5	12.10	12.10	6	21,588	0.03%
2023/08/16	20	12.13	11	12.15	12.10	9	21,534	0.04%
2023/08/15	30	12.48	15	12.45	12.45	15	21,389	0.07%
2023/08/11	12	12.97	3	12.93	12.80	9	21,179	0.04%
2023/08/10	11	13.42	0	0.00	13.10	11	20,977	0.05%
2023/08/09	17	13.67	1	13.70	13.60	16	20,687	0.08%
2023/08/08	3	13.93	2	13.85	13.75	1	20,557	0.00%
2023/08/07	2	13.75	0	0.00	13.75	2	20,470	0.01%
2023/08/04	2	13.78	3	13.95	13.95	-1	20,336	0.00%
2023/08/02	0	0.00	7	14.12	13.75	-7	20,127	-0.03%
2023/08/01	10	14.11	8	14.11	14.10	2	19,781	0.01%
2023/07/31	10	14.15	11	14.12	13.90	-1	19,421	-0.01%
2023/07/28	28	13.88	3	13.93	13.90	25	18,955	0.13%
2023/07/27	60	13.89	44	14.00	13.90	16	18,626	0.09%
2023/07/25	1	13.45	1	13.40	13.40	0	17,412	0.00%
2023/07/24	12	13.43	2	13.40	13.35	10	17,258	0.06%
2023/07/21	1	13.60	1.1	13.58	13.60	-0.1	17,146	0.00%
2023/07/20	16	13.60	1	13.60	13.65	15	16,793	0.09%
2023/07/19	5	13.68	0	0.00	13.55	5	16,669	0.03%
2023/07/18	9	13.94	0	0.00	13.95	9	16,591	0.05%
2023/07/17	7.1	14.22	41	14.14	14.20	-33.9	16,395	-0.21%
2023/07/14	2	13.70	10	13.65	13.65	-8	15,825	-0.05%
2023/07/13	0	0.00	38	13.72	13.75	-38	15,788	-0.24%
2023/07/12	0	0.00	27	13.35	13.25	-27	15,243	-0.18%
2023/07/11	10	13.40	2	13.53	13.45	8	15,327	0.05%
2023/07/10	0	0.00	2	13.10	13.05	-2	15,365	-0.01%
2023/07/07	3	13.20	3	13.10	13.05	0	15,357	0.00%
2023/07/06	25	13.61	32	13.68	13.40	-7	15,238	-0.05%
2023/07/05	20	13.40	0	0.00	13.35	20	14,800	0.14%
2023/06/30	2	13.20	0	0.00	13.15	2	14,749	0.01%
2023/06/29	12	13.35	12	13.55	13.25	0	14,645	0.00%
2023/06/28	11	13.12	0	0.00	12.90	11	14,363	0.08%
2023/06/27	4	12.99	1	13.20	12.90	3	14,242	0.02%
2023/06/26	17	13.76	0	0.00	13.60	17	13,768	0.12%
2023/06/21	20	14.05	8	14.05	14.05	12	13,412	0.09%
2023/06/20	4	13.60	6	13.74	13.60	-2	12,759	-0.02%
2023/06/19	40	14.03	14	14.08	13.95	26	12,358	0.21%
2023/06/16	1	13.45	9	13.48	13.45	-8	10,970	-0.07%
2023/06/15	11	13.20	1	13.20	13.20	10	10,558	0.09%
2023/06/14	5	13.25	0	0.00	13.30	5	10,630	0.05%
2023/06/13	1	13.50	48	13.43	13.45	-47	10,751	-0.44%
2023/06/12	6	13.13	0	0.00	13.15	6	10,632	0.06%
2023/06/08	12	13.00	32	13.11	13.00	-20	10,657	-0.19%
2023/06/07	0	0.00	11.6	13.40	13.40	-11.6	10,697	-0.11%
2023/06/06	38	13.31	9	13.49	13.25	29	10,694	0.27%
2023/06/05	15	12.80	34	13.02	13.55	-19	9,989	-0.19%
2023/06/02	0.1	12.30	0	0.00	12.35	0.1	9,109	0.00%
2023/06/01	0	0.00	15	12.28	12.25	-15	10,228	-0.15%
2023/05/31	0	0.00	11	12.30	12.35	-11	11,352	-0.10%
2023/05/30	5	12.25	0	0.00	12.25	5	11,390	0.04%
2023/05/29	20	12.25	0	0.00	12.25	20	11,490	0.17%
2023/05/26	2	12.25	0	0.00	12.20	2	11,555	0.02%
2023/05/24	0	0.00	2	12.35	12.30	-2	12,169	-0.02%
2023/05/22	1	12.40	1.1	12.35	12.35	-0.1	13,045	0.00%
2023/05/19	0	0.00	20	12.25	12.15	-20	13,530	-0.15%
2023/05/18	0	0.00	1	12.15	12.25	-1	14,128	-0.01%
2023/05/17	2	12.15	1	12.20	12.20	1	14,227	0.01%
2023/05/16	0	0.00	5	12.05	12.10	-5	14,229	-0.04%
2023/05/10	0	0.00	1	12.15	12.15	-1	14,803	-0.01%
2023/05/09	41	12.16	6	12.14	12.10	35	15,012	0.23%
2023/05/08	2	12.05	0	0.00	12.00	2	14,987	0.01%
2023/05/05	0	0.00	200	12.15	12.15	-200	15,185	-1.32%	大賣/鉅額交易
2023/05/03	6	12.23	0	0.00	12.20	6	15,900	0.04%
2023/05/02	0	0.00	160	12.45	12.45	-160	16,463	-0.97%	大賣/鉅額交易
2023/04/28	165	12.32	0	0.00	12.20	165	16,852	0.98%	大買/鉅額交易
2023/04/27	1	12.45	0	0.00	12.40	1	16,738	0.01%
2023/04/21	1	13.25	22	13.17	13.10	-21	16,496	-0.13%
2023/04/20	0	0.00	1	13.00	13.00	-1	16,273	-0.01%
2023/04/19	5	12.95	0	0.00	12.90	5	16,238	0.03%
2023/04/18	1	13.15	6	13.20	13.20	-5	16,115	-0.03%
2023/04/17	0	0.00	1	13.10	13.15	-1	15,961	-0.01%
2023/04/14	0	0.00	22	13.22	13.20	-22	15,818	-0.14%
2023/04/13	10	13.10	0	0.00	12.95	10	15,593	0.06%
2023/04/12	0	0.00	14	12.99	13.00	-14	15,450	-0.09%
2023/04/11	10	12.85	1	12.85	12.85	9	15,468	0.06%
2023/03/31	0	0.00	10	12.90	12.75	-10	15,231	-0.07%
2023/03/29	29	12.64	0	0.00	12.70	29	15,152	0.19%
2023/03/24	0	0.00	4	13.00	13.00	-4	15,123	-0.03%
2023/03/23	0.5	12.90	0	0.00	12.90	0.5	15,110	0.00%
2023/03/22	2	12.95	0	0.00	12.95	2	15,103	0.01%
2023/03/21	12	13.17	2	13.15	13.00	10	15,093	0.07%
2023/03/20	1	12.90	3	12.88	12.90	-2	14,910	-0.01%
2023/03/17	20	13.00	11	12.99	13.00	9	14,965	0.06%
2023/03/16	5	12.95	5	12.80	12.80	0	14,812	0.00%
2023/03/15	1	13.00	3	13.25	13.00	-2	14,649	-0.01%
2023/03/14	7	13.17	4	13.23	13.10	3	14,528	0.02%
2023/03/13	4	13.36	0	0.00	13.40	4	14,465	0.03%
2023/03/10	17	13.06	7	13.31	13.15	10	14,305	0.07%
2023/03/09	15	13.53	16	13.58	13.50	-1	13,996	-0.01%
2023/03/08	34	13.68	42	13.84	13.85	-8	13,832	-0.06%
2023/03/07	11	13.80	3	13.75	13.75	8	13,592	0.06%
2023/03/06	24	13.90	55	14.04	14.00	-31	13,323	-0.23%
2023/03/03	18	13.49	60	13.42	13.50	-42	12,114	-0.35%
2023/03/02	15	12.63	5	12.55	12.55	10	11,006	0.09%
2023/03/01	0	0.00	10	12.65	12.65	-10	10,956	-0.09%
2023/02/24	5	12.90	10	12.85	12.80	-5	10,895	-0.05%
2023/02/23	4	12.98	0	0.00	12.85	4	10,795	0.04%
2023/02/22	61	13.11	5	13.05	13.10	56	10,679	0.52%
2023/02/21	12	13.44	19	13.37	13.35	-7	10,328	-0.07%
2023/02/20	17.4	13.28	50	13.41	13.40	-32.6	10,178	-0.32%
2023/02/17	53	13.03	8	13.09	13.05	45	9,657	0.47%
2023/02/16	3	12.73	48	12.76	12.95	-45	9,286	-0.48%
2023/02/15	1	12.35	0	0.00	12.15	1	9,137	0.01%
2023/02/13	3	11.90	0	0.00	11.85	3	9,179	0.03%
2023/02/10	10	12.25	3.1	12.25	12.05	6.9	9,102	0.08%
2023/02/08	0	0.00	79	12.53	12.60	-79	8,880	-0.89%
2023/02/07	45	12.28	2.1	12.30	12.35	42.9	8,632	0.50%
2023/02/06	25	12.53	0	0.00	12.50	25	8,425	0.30%
2023/02/03	35	12.83	3	12.55	12.80	32	8,448	0.38%
2023/02/02	20	12.48	45	12.78	12.85	-25	8,305	-0.30%
2023/02/01	8	12.48	60	12.42	12.50	-52	7,957	-0.65%
2023/01/31	12	12.53	23	12.54	12.10	-11	7,857	-0.14%
2023/01/30	0	0.00	55	11.72	11.90	-55	7,321	-0.75%
2023/01/17	1	11.25	0	0.00	11.25	1	6,962	0.01%
2023/01/11	0	0.00	5	11.65	11.60	-5	7,575	-0.07%
2023/01/09	10	11.45	0	0.00	11.55	10	8,124	0.12%
2023/01/06	45	11.40	52	11.49	11.50	-7	8,207	-0.09%
2023/01/05	5	11.30	1	11.25	11.25	4	8,298	0.05%
2023/01/04	0	0.00	9	11.31	11.30	-9	8,490	-0.11%
2022/12/30	5	11.15	10	11.30	11.15	-5	8,881	-0.06%
2022/12/29	0	0.00	19	11.25	11.25	-19	9,258	-0.21%
2022/12/28	9	11.00	0	0.00	11.00	9	9,663	0.09%
2022/12/27	0	0.00	1	11.20	11.15	-1	9,738	-0.01%
2022/12/26	0	0.00	1	11.10	11.10	-1	9,832	-0.01%
2022/12/23	0	0.00	10	11.00	11.10	-10	10,070	-0.10%
2022/12/19	0	0.00	4	11.10	11.10	-4	10,711	-0.04%
2022/12/16	13	10.88	0	0.00	10.85	13	10,702	0.12%
2022/12/13	1	11.15	0	0.00	11.10	1	10,930	0.01%
2022/12/12	11	11.10	0	0.00	11.10	11	10,944	0.10%
2022/12/07	11	11.05	0	0.00	11.05	11	11,109	0.10%
2022/12/06	13	11.31	0	0.00	11.25	13	11,079	0.12%
2022/12/01	0	0.00	20	11.59	11.65	-20	11,440	-0.17%
2022/11/30	5	11.40	0	0.00	11.40	5	11,452	0.04%
2022/11/29	10	11.35	30	11.35	11.40	-20	11,478	-0.17%
2022/11/28	10	11.30	0	0.00	11.25	10	11,575	0.09%
2022/11/24	10	11.50	22	11.50	11.50	-12	11,841	-0.10%
2022/11/22	3	11.35	0	0.00	11.35	3	12,042	0.02%
2022/11/21	6	11.42	0	0.00	11.45	6	12,066	0.05%
2022/11/17	30	11.57	0	0.00	11.60	30	12,132	0.25%
2022/11/16	2	11.90	0	0.00	11.80	2	12,208	0.02%
2022/11/15	0	11.95	0	0.00	12.05	0	12,511	0.00%
2022/11/14	0	0.00	3	12.00	11.95	-3	13,298	-0.02%
2022/11/11	0	0.00	5	11.90	12.00	-5	13,271	-0.04%
2022/11/09	1	11.85	4	11.80	11.85	-3	13,137	-0.02%
2022/11/08	0	0.00	1	11.75	11.75	-1	13,131	-0.01%
2022/11/07	0	0.00	1	11.65	11.65	-1	13,156	-0.01%
2022/11/03	0	0.00	1	11.65	11.65	-1	13,459	-0.01%
2022/11/02	6	11.74	0	0.00	11.75	6	13,516	0.04%
2022/10/26	50	11.60	14.9	11.50	11.55	35.1	14,004	0.25%
2022/10/24	22	11.69	13	11.78	11.60	9	14,263	0.06%
2022/10/21	10	11.90	0	0.00	11.65	10	14,234	0.07%
2022/10/20	17	11.92	14	11.97	12.20	3	14,172	0.02%
2022/10/19	0	0.00	31	12.19	12.30	-31	13,998	-0.22%
2022/10/18	12	12.00	0	0.00	12.20	12	13,842	0.09%
2022/10/17	28	12.13	4	12.10	12.10	24	13,717	0.17%
2022/10/13	1	11.95	0	0.00	11.50	1	13,237	0.01%
2022/10/12	5	11.96	5	12.05	11.95	0	13,120	0.00%
2022/10/11	0	0.00	27	11.97	11.95	-27	13,067	-0.21%
2022/10/07	18	12.19	18	12.17	12.25	0	12,902	0.00%
2022/10/06	0	0.00	1	12.25	12.20	-1	12,761	-0.01%
2022/10/05	22	12.02	1	12.35	11.75	21	12,474	0.17%
2022/10/04	1	11.35	0	0.00	11.35	1	12,116	0.01%
2022/09/30	11	11.07	1	11.50	11.50	10	12,296	0.08%
2022/09/29	10	11.45	22	11.30	11.25	-12	12,203	-0.10%
2022/09/28	0	0.00	10	10.55	10.50	-10	12,222	-0.08%
2022/09/16	3	12.30	0	0.00	12.35	3	12,297	0.02%
2022/09/15	1	12.35	25	12.35	12.35	-24	12,466	-0.19%
2022/09/13	0	0.00	50	12.20	12.15	-50	12,862	-0.39%
2022/09/12	0	0.00	1	12.30	12.10	-1	13,147	-0.01%
2022/09/08	50	12.25	30	12.15	12.25	20	13,335	0.15%
2022/09/07	0.9	11.80	1	11.55	11.80	-0.1	13,369	0.00%
2022/09/06	1	11.80	18	11.80	11.80	-17	13,534	-0.13%
2022/09/05	2	12.03	0	0.00	12.00	2	13,561	0.01%
2022/09/02	0	0.00	1	11.90	11.95	-1	13,521	-0.01%
2022/09/01	1	11.95	14	12.06	12.00	-13	13,473	-0.10%
2022/08/31	0	0.00	2	12.00	11.95	-2	13,381	-0.01%
2022/08/30	0	0.00	10	11.80	11.80	-10	13,319	-0.08%
2022/08/29	1	11.45	20	11.50	11.45	-19	13,279	-0.14%
2022/08/26	1	11.65	1	11.65	11.65	0	13,267	0.00%
2022/08/25	3	11.53	1	11.50	11.45	2	13,235	0.02%
2022/08/24	10	11.55	1	11.40	11.50	9	13,451	0.07%
2022/08/23	1	11.30	25	11.35	11.35	-24	13,374	-0.18%
2022/08/22	6	11.69	0	0.00	11.65	6	13,237	0.05%
2022/08/19	47	11.62	54	11.59	12.10	-7	12,908	-0.05%
2022/08/18	0	0.00	1	11.00	11.15	-1	12,202	-0.01%
2022/08/17	50	11.00	26	11.09	11.25	24	12,130	0.20%
2022/08/16	0	0.00	3	10.82	10.80	-3	11,948	-0.03%
2022/08/15	0	0.00	8	10.56	10.55	-8	11,796	-0.07%
2022/08/12	1	10.50	3	10.53	10.50	-2	11,815	-0.02%
2022/08/11	2	10.55	14	10.49	10.45	-12	11,834	-0.10%
2022/08/10	1	10.10	9	10.24	10.20	-8	11,826	-0.07%
2022/08/09	1	10.20	66	10.15	10.20	-65	11,817	-0.55%
2022/08/08	0	0.00	1	10.15	10.15	-1	11,854	-0.01%
2022/08/05	0	0.00	5	10.10	10.10	-5	11,853	-0.04%
2022/08/04	10	9.90	20	10.15	10.00	-10	11,941	-0.08%
2022/08/03	14	10.22	25	10.28	10.10	-11	11,891	-0.09%
2022/08/02	4	9.73	1	9.74	9.71	3	11,474	0.03%
2022/08/01	2	9.77	0	0.00	9.86	2	11,598	0.02%
2022/07/29	15	9.66	2	9.69	9.76	13	11,598	0.11%
2022/07/28	1	9.92	5	10.02	9.92	-4	11,435	-0.03%
2022/07/27	13	10.00	0	0.00	10.00	13	11,417	0.11%
2022/07/26	20	10.25	0	0.00	10.15	20	11,464	0.17%
2022/07/25	0	0.00	30	10.35	10.30	-30	11,537	-0.26%
2022/07/20	0	0.00	30	10.35	10.25	-30	12,415	-0.24%
2022/07/19	32	10.20	5	10.20	10.20	27	12,713	0.21%
2022/07/18	0	0.00	1	10.05	10.15	-1	13,027	-0.01%
2022/07/15	2	10.03	10	10.05	10.05	-8	13,082	-0.06%
2022/07/14	1	10.10	13	10.11	10.15	-12	13,318	-0.09%
2022/07/13	0	0.00	10	10.10	10.10	-10	13,388	-0.07%
2022/07/12	22	9.87	1	9.70	9.70	21	13,356	0.16%
2022/07/11	1	10.00	0	0.00	10.00	1	13,293	0.01%
2022/07/08	0	0.00	22	10.40	10.35	-22	13,265	-0.17%
2022/07/07	6.2	9.95	0.2	9.85	10.00	6	13,159	0.05%
2022/07/06	32	10.07	1	10.00	9.83	31	13,198	0.23%
2022/07/05	0	0.00	1	9.76	9.90	-1	13,024	-0.01%
2022/07/04	4	9.85	0	0.00	9.66	4	13,030	0.03%
2022/07/01	15	10.02	0	0.00	9.65	15	13,175	0.11%
2022/06/30	6	10.18	0	0.00	10.15	6	13,005	0.05%
2022/06/29	0	0.00	1	10.55	10.55	-1	13,003	-0.01%
2022/06/27	11	10.70	6	10.68	10.65	5	13,089	0.04%
2022/06/24	11	10.17	0	0.00	10.30	11	13,110	0.08%
2022/06/23	3	10.00	5	10.05	10.00	-2	13,199	-0.02%
2022/06/22	9	10.14	0	0.00	10.00	9	12,990	0.07%
2022/06/20	9	10.74	46	10.82	10.45	-37	12,644	-0.29%
2022/06/17	28	11.50	1	11.40	11.30	27	12,419	0.22%
2022/06/16	26	11.97	2	12.15	11.75	24	12,305	0.20%
2022/06/15	7	13.06	0	0.00	13.05	7	12,223	0.06%
2022/06/14	0	0.00	7	13.04	13.05	-7	12,241	-0.06%
2022/06/13	1	13.00	0	0.00	13.10	1	12,501	0.01%
2022/06/09	1	13.35	1	13.40	13.40	0	13,040	0.00%
2022/06/08	12	13.25	12	13.15	13.20	0	12,989	0.00%
2022/06/07	0	0.00	13	13.15	13.20	-13	13,035	-0.10%
2022/06/06	0	0.00	14	13.01	13.05	-14	13,019	-0.11%
2022/06/02	5	12.90	63	12.90	12.90	-58	13,168	-0.44%
2022/06/01	60	12.95	12	12.90	12.95	48	13,306	0.36%
2022/05/31	2	12.53	3	12.60	12.50	-1	13,178	-0.01%
2022/05/30	2	12.50	3	12.70	12.50	-1	13,192	-0.01%
2022/05/26	10	12.45	6	12.38	12.40	4	13,188	0.03%
2022/05/25	2	12.18	0	0.00	12.20	2	13,157	0.02%
2022/05/24	35	12.39	0	0.00	12.20	35	13,375	0.26%
2022/05/23	0	0.00	1	12.40	12.40	-1	13,416	-0.01%
2022/05/20	2	12.40	10	12.35	12.40	-8	13,588	-0.06%
2022/05/19	10	12.50	5	12.50	12.55	5	13,777	0.04%
2022/05/18	0	0.00	4	12.64	12.85	-4	13,778	-0.03%
2022/05/17	4	12.45	10	12.45	12.45	-6	13,635	-0.04%
2022/05/16	0	0.00	2	12.40	12.45	-2	13,720	-0.01%
2022/05/13	12	12.33	1.3	12.36	12.25	10.7	13,833	0.08%
2022/05/12	6	12.24	34	12.20	12.20	-28	14,331	-0.20%
2022/05/11	1	12.15	0	0.00	12.25	1	14,436	0.01%
2022/05/09	13	12.62	0	0.00	12.40	13	15,443	0.08%
2022/05/06	20	13.05	0	0.00	13.05	20	15,546	0.13%
2022/05/05	1.5	13.45	0	0.00	13.35	1.5	15,600	0.01%
2022/05/04	47	13.40	10	13.30	13.25	37	15,619	0.24%
2022/05/03	6	13.40	13	13.38	13.40	-7	15,778	-0.04%
2022/04/29	1	13.15	2	13.30	13.15	-1	15,867	-0.01%
2022/04/28	12	13.32	1	13.20	13.35	11	16,121	0.07%
2022/04/27	2	12.58	9	12.41	12.90	-7	16,718	-0.04%
2022/04/25	7	13.01	1	13.30	13.00	6	16,194	0.04%
2022/04/22	3	13.65	1	13.85	13.60	2	15,926	0.01%
2022/04/21	2	14.03	3	14.15	13.90	-1	15,811	-0.01%
2022/04/20	10	13.95	150	14.10	14.30	-140	15,724	-0.89%	大賣/鉅額交易
2022/04/19	10	14.05	0	0.00	13.95	10	15,608	0.06%
2022/04/18	2	13.80	255	13.83	13.85	-253	15,731	-1.61%	大賣/鉅額交易
2022/04/15	5	14.10	1	14.10	14.05	4	15,887	0.03%
2022/04/14	1	14.25	0	0.00	14.25	1	16,090	0.01%
2022/04/13	0	0.00	1	14.20	14.40	-1	16,402	-0.01%
2022/04/12	4	14.10	0	0.00	14.10	4	16,544	0.02%
2022/04/11	5	14.10	8	14.35	14.15	-3	16,647	-0.02%
2022/04/08	10	14.75	11	14.76	14.75	-1	16,709	-0.01%
2022/04/07	20	14.90	0	0.00	14.70	20	17,386	0.12%
2022/04/06	5	15.22	4	15.20	15.15	1	17,352	0.01%
2022/03/31	10	15.40	2	15.50	15.45	8	19,343	0.04%
2022/03/29	2	15.55	29	15.56	15.55	-27	19,615	-0.14%
2022/03/28	24	15.64	288	15.66	15.70	-264	19,812	-1.33%	大賣/鉅額交易
2022/03/25	0	0.00	8	15.96	16.00	-8	20,143	-0.04%
2022/03/24	1	16.10	27	16.15	16.10	-26	20,766	-0.13%
2022/03/23	30	16.33	10	16.15	16.20	20	21,741	0.09%
2022/03/22	0	0.00	15	15.95	16.15	-15	22,014	-0.07%
2022/03/21	21	16.05	1	16.05	16.05	20	22,347	0.09%
2022/03/18	1	16.10	0	0.00	16.10	1	22,421	0.00%
2022/03/17	5	16.55	6	16.45	16.40	-1	22,359	0.00%
2022/03/16	10	16.23	2	16.33	16.15	8	22,504	0.04%
2022/03/15	25	16.37	26	16.39	16.40	-1	23,078	0.00%
2022/03/14	3	16.17	10	16.20	16.30	-7	23,355	-0.03%
2022/03/11	20	15.88	2	15.85	15.85	18	23,983	0.08%
2022/03/10	0	0.00	1.5	15.92	15.95	-1.5	24,102	-0.01%
2022/03/09	6	15.65	0	0.00	15.70	6	24,333	0.02%
2022/03/08	0	0.00	1	15.60	15.60	-1	24,432	0.00%
2022/03/07	5	15.70	0	0.00	15.75	5	24,529	0.02%
2022/03/04	9	16.09	0	0.00	16.05	9	24,702	0.04%
2022/03/03	11	16.20	3	16.25	16.20	8	24,982	0.03%
2022/03/02	2	16.10	0	0.00	16.20	2	25,613	0.01%
2022/03/01	1	16.10	3	16.17	16.20	-2	25,720	-0.01%
2022/02/25	7.3	15.72	4	15.79	15.85	3.3	25,828	0.01%
2022/02/24	6	15.78	0	0.00	15.65	6	26,071	0.02%
2022/02/23	51	16.10	10	16.20	16.05	41	26,383	0.16%
2022/02/22	19	16.03	10	16.15	16.05	9	27,804	0.03%
2022/02/21	20	16.30	46	16.21	16.45	-26	29,701	-0.09%
2022/02/18	4	16.21	7	16.19	16.25	-3	29,904	-0.01%
2022/02/17	6	16.33	1	16.35	16.30	5	30,268	0.02%
2022/02/16	1	16.15	1	16.30	16.30	0	30,499	0.00%
2022/02/15	21	16.13	1	16.25	16.05	20	30,853	0.06%
2022/02/14	23	16.20	2	16.35	16.20	21	31,207	0.07%
2022/02/11	9	17.05	1	17.10	17.00	8	31,057	0.03%
2022/02/10	8	17.44	13	17.50	17.55	-5	31,333	-0.02%
2022/02/09	5	17.75	61	17.70	17.70	-56	31,685	-0.18%
2022/02/08	6	16.85	10	16.80	16.85	-4	32,959	-0.01%
2022/02/07	0	0.00	1	16.60	16.60	-1	33,037	0.00%
2022/01/26	2	16.03	27	16.04	16.05	-25	33,463	-0.07%
2022/01/25	33	16.20	5	16.10	16.00	28	33,890	0.08%
2022/01/24	15	16.45	8	16.49	16.45	7	34,005	0.02%
2022/01/21	19.5	16.95	4	16.93	16.85	15.5	34,378	0.05%
2022/01/20	23	17.32	29	17.29	17.40	-6	36,213	-0.02%
2022/01/19	10	16.60	1	16.65	16.75	9	35,509	0.03%
2022/01/18	1	16.60	0	0.00	16.70	1	35,499	0.00%
2022/01/17	3	16.58	0	0.00	16.70	3	35,557	0.01%
2022/01/14	0	0.00	1	16.20	16.45	-1	35,805	0.00%
2022/01/13	10	16.65	27	16.62	16.60	-17	35,823	-0.05%
2022/01/12	18	16.85	0	0.00	16.75	18	36,046	0.05%
2022/01/11	5	17.16	1	17.15	16.95	4	36,378	0.01%
2022/01/10	0	0.00	12	16.98	17.00	-12	36,571	-0.03%
2022/01/07	20.3	16.51	3	16.55	16.55	17.3	36,644	0.05%
2022/01/06	5	17.03	8	16.95	16.90	-3	36,878	-0.01%
2022/01/05	6	17.48	11	17.57	17.30	-5	36,778	-0.01%
2022/01/04	7	17.78	0	0.00	17.65	7	36,928	0.02%
2022/01/03	1	17.75	1	17.95	17.75	0	36,955	0.00%
2021/12/30	4	18.29	9	18.23	18.10	-5	36,797	-0.01%
2021/12/29	1	17.80	1	17.75	17.80	0	36,356	0.00%
2021/12/28	12	17.93	2	18.03	17.80	10	36,662	0.03%
2021/12/27	38	17.73	80.5	17.80	17.90	-42.5	36,600	-0.12%
2021/12/24	7	17.26	9	17.07	17.15	-2	35,416	-0.01%
2021/12/23	14	17.14	4	17.09	17.15	10	35,575	0.03%
2021/12/22	7	17.36	16	17.23	17.25	-9	35,642	-0.03%
2021/12/21	8	16.84	7	17.16	17.15	1	35,657	0.00%
2021/12/20	2	17.05	17	17.09	17.15	-15	35,737	-0.04%
2021/12/17	14	16.80	62	16.74	16.90	-48	35,475	-0.14%
2021/12/16	4	16.51	9	16.56	16.50	-5	34,856	-0.01%
2021/12/15	0	0.00	26	16.35	16.35	-26	34,964	-0.07%
2021/12/14	11	15.90	14	15.85	15.80	-3	34,836	-0.01%
2021/12/13	22	16.15	0	0.00	16.10	22	34,785	0.06%
2021/12/10	10	16.18	5	16.15	16.15	5	34,865	0.01%
2021/12/09	69	16.69	20	16.69	16.45	49	34,599	0.14%
2021/12/08	15	16.42	34.3	16.39	16.40	-19.3	33,827	-0.06%
2021/12/07	49	16.24	155	16.29	16.35	-106	33,695	-0.31%	大賣/鉅額交易
2021/12/06	19	15.80	0	0.00	15.80	19	33,028	0.06%
2021/12/03	15	15.85	1	15.95	15.75	14	33,168	0.04%
2021/12/02	4	15.51	6	15.55	15.55	-2	33,516	-0.01%
2021/12/01	5	15.40	19	15.63	15.65	-14	34,562	-0.04%
2021/11/30	7	15.51	22	15.50	15.35	-15	34,801	-0.04%
2021/11/29	13	14.90	3	15.02	15.30	10	34,841	0.03%
2021/11/26	42	15.51	14	15.60	15.35	28	35,024	0.08%
2021/11/25	14	16.05	2	16.25	16.05	12	34,955	0.03%
2021/11/24	6	16.03	3	16.05	16.15	3	35,096	0.01%
2021/11/23	23	16.20	24	16.16	16.10	-1	35,572	0.00%
2021/11/22	32	16.52	27	16.51	16.20	5	35,557	0.01%
2021/11/19	41	16.54	133	16.38	16.25	-92	35,949	-0.26%	大賣/
2021/11/18	250	16.12	259	16.01	15.95	-9	35,535	-0.03%	大買/大賣/
2021/11/17	10	15.05	12	15.22	15.15	-2	33,954	-0.01%
2021/11/16	39	14.81	20	14.80	14.80	19	34,161	0.06%
2021/11/15	11	15.24	31	15.18	15.15	-20	34,204	-0.06%
2021/11/12	4	15.06	28	15.08	15.15	-24	34,360	-0.07%
2021/11/11	46	14.77	2	14.85	14.65	44	34,336	0.13%
2021/11/10	33	14.86	4	14.96	14.85	29	34,415	0.08%
2021/11/09	13	15.12	13	15.14	15.10	0	34,858	0.00%
2021/11/08	26	15.30	7	15.49	15.45	19	34,649	0.05%
2021/11/05	67	15.25	26.4	15.40	15.30	40.6	34,789	0.12%
2021/11/04	28	14.48	117	14.49	14.45	-89	33,372	-0.27%	大賣/
2021/11/03	3	14.42	62	14.50	14.50	-59	35,004	-0.17%
2021/11/02	14	14.22	32	14.25	14.10	-18	35,159	-0.05%
2021/11/01	15	14.13	18	14.11	14.05	-3	37,604	-0.01%
2021/10/29	21	14.16	5	14.20	14.10	16	41,173	0.04%
2021/10/28	207	14.35	64	14.41	14.00	143	41,266	0.35%	大買/鉅額交易
2021/10/27	20	13.85	15	13.73	13.70	5	39,546	0.01%
2021/10/26	16	13.61	17	13.59	13.55	-1	40,008	0.00%
2021/10/25	5	13.70	23	13.58	13.65	-18	40,438	-0.04%
2021/10/22	36	13.44	10	13.40	13.40	26	41,792	0.06%
2021/10/21	1	13.80	17	13.79	13.80	-16	42,031	-0.04%
2021/10/20	29	13.67	10	13.65	13.65	19	42,833	0.04%
2021/10/19	0	0.00	21	13.80	13.85	-21	43,495	-0.05%
2021/10/18	28	13.58	2	13.40	13.40	26	44,455	0.06%
2021/10/15	31	13.72	1	13.80	13.65	30	45,881	0.07%
2021/10/14	19	13.54	45	13.73	13.65	-26	46,426	-0.06%
2021/10/13	37	13.75	17.2	13.69	13.65	19.8	46,879	0.04%
2021/10/12	71	14.19	0	0.00	13.90	71	47,690	0.15%
2021/10/08	1	14.75	27	15.11	14.70	-26	48,467	-0.05%
2021/10/07	25	14.80	12	14.79	14.75	13	50,686	0.03%
2021/10/06	0	0.00	214	14.75	14.50	-214	52,061	-0.41%	大賣/鉅額交易
2021/10/05	209	14.36	11	14.35	14.70	198	53,002	0.37%	大買/鉅額交易
2021/10/04	95	14.46	38	14.04	14.00	57	55,702	0.10%
2021/10/01	63.4	15.08	12	15.21	14.70	51.4	63,252	0.08%
2021/09/30	3	15.20	0	0.00	15.20	3	63,846	0.00%
2021/09/29	0	0.00	15	15.21	15.30	-15	64,336	-0.02%
2021/09/28	32	15.64	12	15.48	15.45	20	65,706	0.03%
2021/09/27	18	15.88	15	15.93	15.95	3	69,028	0.00%
2021/09/24	5	15.50	6	15.60	15.55	-1	69,663	0.00%
2021/09/23	18	15.17	13	15.24	15.25	5	70,495	0.01%
2021/09/22	27	14.71	1	14.65	14.75	26	72,021	0.04%
2021/09/17	50	15.20	0	0.00	15.35	50	73,524	0.07%
2021/09/16	3	15.30	0	0.00	15.15	3	75,175	0.00%
2021/09/15	10	15.51	16.6	15.46	15.35	-6.6	76,813	-0.01%
2021/09/14	0	0.00	50	15.55	15.45	-50	79,008	-0.06%
2021/09/13	20	15.75	32	15.70	15.70	-12	81,024	-0.01%
2021/09/10	62	15.72	28	15.68	15.70	34	83,880	0.04%
2021/09/09	11	15.40	2	15.40	15.40	9	89,987	0.01%
2021/09/08	1	15.45	0	0.00	15.30	1	93,439	0.00%
2021/09/07	65	15.63	22	15.47	15.75	43	96,669	0.04%
2021/09/06	22	15.52	9	15.54	15.30	13	97,950	0.01%
2021/09/03	9	15.86	28	15.84	15.75	-19	99,545	-0.02%
2021/09/02	15	16.11	10	16.05	16.00	5	101,778	0.00%
2021/09/01	32	16.40	24	16.50	16.40	8	104,264	0.01%
2021/08/31	11	16.05	18	16.06	16.10	-7	106,530	-0.01%
2021/08/30	18	16.49	2	16.45	16.40	16	112,518	0.01%
2021/08/27	23	16.78	18	16.93	16.65	5	116,763	0.00%
2021/08/26	34	16.62	10	16.53	16.50	24	121,604	0.02%
2021/08/25	20	16.73	70	16.43	16.50	-50	126,585	-0.04%
2021/08/24	106.5	16.23	72	16.22	16.20	34.5	134,023	0.03%	大買/
2021/08/23	29	17.09	3	17.03	17.15	26	139,189	0.02%
2021/08/20	26	17.50	27	17.53	17.35	-1	142,840	0.00%
2021/08/19	40	18.17	123	18.06	18.00	-83	144,936	-0.06%	大賣/
2021/08/18	87	18.41	12	18.74	18.75	75	147,518	0.05%
2021/08/17	32	18.42	13	18.27	18.20	19	152,240	0.01%
2021/08/16	24	18.14	62	18.32	18.20	-38	156,138	-0.02%
2021/08/13	22	18.80	18	18.96	18.60	4	159,363	0.00%
2021/08/12	23	19.12	5	19.22	19.10	18	163,069	0.01%
2021/08/11	32	19.46	12	19.60	19.10	20	166,411	0.01%
2021/08/10	37	19.28	21	19.56	19.15	16	166,244	0.01%
2021/08/09	76	19.95	33	19.83	19.65	43	169,040	0.03%
2021/08/06	21	20.62	32	20.47	20.65	-11	168,295	-0.01%
2021/08/05	182	21.24	103	20.73	20.75	79	169,316	0.05%	大買/大賣/
2021/08/04	446	20.89	611	20.98	21.55	-165	167,750	-0.10%	大買/大賣/鉅額交易
2021/08/03	4	19.56	7	19.54	19.60	-3	165,072	0.00%
2021/08/02	41	19.54	29	19.42	19.50	12	165,346	0.01%
2021/07/30	15	19.15	16	19.22	18.95	-1	166,213	0.00%
2021/07/29	7	19.12	7	19.23	19.20	0	167,520	0.00%
2021/07/28	37	19.25	80	18.82	19.10	-43	168,461	-0.03%
2021/07/27	43	19.79	13	19.78	19.50	30	167,817	0.02%
2021/07/26	118	20.43	40	20.40	20.15	78	168,991	0.05%	大買/
2021/07/23	22.5	19.56	16	19.84	19.90	6.5	174,829	0.00%
2021/07/22	16.5	19.64	33	19.59	19.25	-16.5	181,060	-0.01%
2021/07/21	79	19.14	49	19.37	18.90	30	185,351	0.02%
2021/07/20	55	20.07	20	20.12	19.95	35	188,577	0.02%
2021/07/19	11	20.25	65	20.20	20.35	-54	195,515	-0.03%
2021/07/16	59	20.83	8	20.83	20.70	51	204,728	0.02%
2021/07/15	44	20.95	99	20.86	21.10	-55	207,969	-0.03%
2021/07/14	73	21.29	26	21.04	20.85	47	209,517	0.02%
2021/07/13	182	22.65	78.1	22.21	22.30	103.9	210,191	0.05%	大買/鉅額交易
2021/07/12	47	22.16	28	22.22	22.15	19	210,295	0.01%
2021/07/09	105	22.71	53	22.63	22.40	52	211,543	0.02%	大買/
2021/07/08	97	23.23	210	23.48	22.95	-113	213,078	-0.05%	大賣/鉅額交易
2021/07/07	48	22.24	38	22.33	21.90	10	211,524	0.00%
2021/07/06	24	22.39	38	22.30	22.15	-14	213,873	-0.01%
2021/07/05	138	22.66	42.6	22.68	22.65	95.4	216,773	0.04%	大買/
2021/07/02	112	22.84	37.3	22.92	22.80	74.7	217,536	0.03%	大買/
2021/07/01	20	22.17	45	22.16	21.90	-25	217,824	-0.01%
2021/06/30	36	22.01	20	22.06	22.10	16	219,200	0.01%
2021/06/29	52	22.53	46	22.34	22.00	6	220,106	0.00%
2021/06/28	19	22.86	69	22.92	23.00	-50	220,859	-0.02%
2021/06/25	51	22.65	137	22.66	22.45	-86	226,567	-0.04%	大賣/
2021/06/24	37	22.55	211	22.60	22.50	-174	229,600	-0.08%	大賣/鉅額交易
2021/06/23	422	22.81	266	22.56	22.75	156	230,016	0.07%	大買/大賣/鉅額交易
2021/06/22	261	23.09	147.6	22.53	22.05	113.4	229,370	0.05%	大買/大賣/鉅額交易
2021/06/21	80	22.59	100	22.56	22.40	-20	229,444	-0.01%
2021/06/18	421	22.84	547	22.88	22.30	-126	228,884	-0.06%	大買/大賣/鉅額交易
2021/06/17	92	21.42	226.5	21.37	22.15	-134.5	224,245	-0.06%	大賣/鉅額交易
2021/06/16	97	20.79	292	20.71	20.15	-195	221,465	-0.09%	大賣/鉅額交易
2021/06/15	68.5	22.20	122	22.12	21.90	-53.5	218,620	-0.02%	大賣/
2021/06/11	201	22.48	103	22.51	22.75	98	216,927	0.05%	大買/大賣/
2021/06/10	106	21.82	47	21.81	21.85	59	214,422	0.03%	大買/
2021/06/09	99	23.16	102	23.05	22.40	-3	211,901	0.00%	大賣/
2021/06/08	81	23.72	94	23.72	23.50	-13	209,416	-0.01%
2021/06/07	233	24.99	231	25.07	24.20	2	207,357	0.00%	大買/大賣/
2021/06/04	402	24.67	134	24.85	24.60	268	201,513	0.13%	大買/大賣/鉅額交易
2021/06/03	281	24.54	188	24.62	24.30	93	197,393	0.05%	大買/大賣/
2021/06/02	99	24.13	99	24.24	23.90	0	192,372	0.00%
2021/06/01	393	24.32	259	24.45	24.05	134	187,830	0.07%	大買/大賣/鉅額交易
2021/05/31	85	22.23	194	22.77	23.40	-109	180,490	-0.06%	大賣/鉅額交易
2021/05/28	70	21.17	77	21.04	21.30	-7	175,194	0.00%
2021/05/27	26	20.14	36	20.22	20.20	-10	172,741	-0.01%
2021/05/26	28	20.52	175	20.70	20.20	-147	171,745	-0.09%	大賣/鉅額交易
2021/05/25	138	20.94	119	20.64	20.80	19	172,667	0.01%	大買/大賣/
2021/05/24	217	19.69	45	19.72	19.70	172	171,172	0.10%	大買/鉅額交易
2021/05/21	81	19.44	29	19.60	19.20	52	168,330	0.03%
2021/05/20	97	19.35	95	19.51	18.80	2	166,761	0.00%
2021/05/19	116	19.06	160	19.02	19.65	-44	164,667	-0.03%	大買/大賣/
2021/05/18	3	17.35	14	17.40	17.90	-11	162,294	-0.01%
2021/05/17	180	17.49	105	17.22	16.30	75	163,142	0.05%	大買/大賣/
2021/05/14	26	18.18	14	18.14	17.95	12	160,995	0.01%
2021/05/13	70	17.92	32	17.67	17.75	38	163,731	0.02%
2021/05/12	76	18.85	40	18.65	18.60	36	166,531	0.02%
2021/05/11	91	20.77	21	20.84	20.65	70	166,352	0.04%
2021/05/10	125	22.87	6	22.92	22.90	119	166,427	0.07%	大買/鉅額交易
2021/05/07	58	22.73	71	22.39	23.40	-13	166,980	-0.01%
2021/05/06	99	22.75	107	22.22	21.30	-8	166,794	0.00%	大賣/
2021/05/05	84.5	23.81	55	23.73	23.50	29.5	166,123	0.02%
2021/05/04	51	24.41	93	23.86	23.65	-42	166,468	-0.03%
2021/05/03	63	26.57	148	26.52	26.25	-85	166,838	-0.05%	大賣/
2021/04/29	448	29.15	118	29.08	29.15	330	165,710	0.20%	大買/大賣/鉅額交易
2021/04/28	239	28.04	304.5	28.25	28.85	-65.5	160,333	-0.04%	大買/大賣/
2021/04/27	146	25.99	140	25.91	26.25	6	154,945	0.00%	大買/大賣/
2021/04/26	69	24.22	258.7	24.29	24.20	-189.7	150,596	-0.13%	大賣/鉅額交易
2021/04/23	299	23.38	252	23.49	23.95	47	146,878	0.03%	大買/大賣/
2021/04/22	364	22.57	193	22.54	22.50	171	140,627	0.12%	大買/大賣/鉅額交易
2021/04/21	39	20.26	149.7	20.44	21.15	-110.7	131,819	-0.08%	大賣/鉅額交易
2021/04/20	76	18.69	86	19.07	19.25	-10	130,292	-0.01%
2021/04/19	108	18.68	110.6	19.02	18.90	-2.6	129,559	0.00%	大買/大賣/
2021/04/16	59	18.30	39	18.32	18.60	20	127,514	0.02%
2021/04/15	94	18.25	34	18.62	18.20	60	126,478	0.05%
2021/04/14	86	18.18	72	17.98	18.30	14	124,728	0.01%
2021/04/13	259	19.07	162	18.87	18.55	97	121,260	0.08%	大買/大賣/
2021/04/12	41	18.20	87.2	18.58	18.85	-46.2	115,421	-0.04%
2021/04/09	99	16.98	107	17.15	17.15	-8	112,717	-0.01%	大賣/
2021/04/08	53	16.48	28	16.57	16.50	25	110,854	0.02%
2021/04/07	135	16.03	244	16.03	16.40	-109	109,735	-0.10%	大買/大賣/鉅額交易
2021/04/06	80	15.84	66	15.83	15.65	14	108,193	0.01%
2021/04/01	79	15.44	74	15.51	15.70	5	107,678	0.00%
2021/03/31	60	15.52	69	15.51	15.40	-9	106,907	-0.01%
2021/03/30	248	15.33	166	15.46	15.65	82	105,416	0.08%	大買/大賣/
2021/03/29	65	14.49	243	14.82	15.15	-178	98,553	-0.18%	大賣/鉅額交易
2021/03/26	173	13.76	335	13.82	13.80	-162	95,196	-0.17%	大買/大賣/鉅額交易
2021/03/25	99	13.67	97	13.80	13.45	2	94,588	0.00%
2021/03/24	117	13.52	101	13.59	13.65	16	93,874	0.02%	大買/大賣/
2021/03/23	41	13.40	52	13.57	13.20	-11	92,716	-0.01%
2021/03/22	22	13.10	131	13.05	13.25	-109	91,335	-0.12%	大賣/鉅額交易
2021/03/19	66	12.62	39	12.70	12.70	27	91,556	0.03%
2021/03/18	11	12.85	63.5	12.94	12.85	-52.5	94,542	-0.06%
2021/03/17	10	12.70	11	12.70	12.75	-1	96,454	0.00%
2021/03/16	30	12.78	72	12.79	12.70	-42	99,621	-0.04%
2021/03/15	13	12.70	13.2	12.66	12.65	-0.2	102,359	0.00%
2021/03/12	35	12.86	58	12.82	12.80	-23	104,727	-0.02%
2021/03/11	20	12.88	32	12.90	12.85	-12	111,263	-0.01%
2021/03/10	13	12.62	46	12.67	12.60	-33	117,133	-0.03%
2021/03/08	10	12.50	11	12.31	12.20	-1	123,503	0.00%
2021/03/05	59	12.31	64	12.31	12.25	-5	128,008	0.00%
2021/03/04	38	12.61	25.1	12.72	12.60	12.9	129,789	0.01%
2021/03/03	8	12.67	44	12.80	12.90	-36	129,956	-0.03%
2021/03/02	97	13.20	9	13.02	12.65	88	129,753	0.07%
2021/02/26	107	13.38	34	13.25	13.20	73	129,022	0.06%	大買/
2021/02/25	199	13.87	262	13.90	13.70	-63	127,918	-0.05%	大買/大賣/
2021/02/24	380	13.63	383	13.63	13.40	-3	124,477	0.00%	大買/大賣/
2021/02/23	377.1	13.38	588	13.31	13.40	-210.9	121,039	-0.17%	大買/大賣/鉅額交易
2021/02/22	281	13.29	53	13.31	13.25	228	120,120	0.19%	大買/鉅額交易
2021/02/19	169	12.97	111	13.10	13.00	58	118,117	0.05%	大買/大賣/
2021/02/18	7	12.66	20	12.67	12.75	-13	116,023	-0.01%
2021/02/17	128	12.87	94	12.92	12.75	34	115,120	0.03%	大買/
2021/02/05	86	13.13	51	13.00	12.85	35	114,076	0.03%
2021/02/04	65	13.06	75	13.25	13.00	-10	113,295	-0.01%
2021/02/03	341	12.99	318.5	13.01	13.05	22.5	110,178	0.02%	大買/大賣/
2021/02/02	7	12.51	7	12.54	12.40	0	106,475	0.00%
2021/02/01	9	12.39	45	12.33	12.30	-36	105,949	-0.03%
2021/01/29	14.1	12.12	38	12.26	12.10	-23.9	107,088	-0.02%
2021/01/28	34.1	11.74	43	11.69	11.85	-8.9	106,842	-0.01%
2021/01/27	25	12.17	44	12.22	12.10	-19	107,419	-0.02%
2021/01/26	101	12.69	70	12.80	12.45	31	107,066	0.03%	大買/
2021/01/25	0	0.00	224	12.52	12.60	-224	105,774	-0.21%	大賣/鉅額交易
2021/01/22	25	12.38	125	12.36	12.40	-100	105,871	-0.09%	大賣/
2021/01/21	36	12.40	354	12.47	12.20	-318	107,119	-0.30%	大賣/鉅額交易
2021/01/20	678	12.56	8	12.06	11.95	670	107,216	0.62%	大買/鉅額交易
2021/01/19	20.9	12.49	2	12.45	12.40	18.9	108,780	0.02%
2021/01/18	5	12.35	10.7	12.10	12.10	-5.7	112,161	-0.01%
2021/01/15	43	12.61	16.9	12.49	12.35	26.1	111,455	0.02%
2021/01/14	202.5	12.83	476.2	12.66	12.70	-273.7	110,046	-0.25%	大買/大賣/鉅額交易
2021/01/13	375	12.88	107	12.74	12.60	268	109,478	0.24%	大買/大賣/鉅額交易
2021/01/12	144	12.48	76.7	12.42	12.10	67.3	106,865	0.06%	大買/
2021/01/11	6	12.03	34	12.23	12.35	-28	105,194	-0.03%
2021/01/08	20	11.75	37	11.81	11.95	-17	104,587	-0.02%
2021/01/07	5	12.15	32	12.19	12.05	-27	104,360	-0.03%
2021/01/06	5	11.79	44	11.85	11.80	-39	104,398	-0.04%
2021/01/05	47	12.20	6.1	12.09	12.15	40.9	103,615	0.04%
2021/01/04	23	12.30	53	12.43	12.35	-30	103,539	-0.03%
2020/12/31	119	12.30	59	12.31	12.30	60	103,244	0.06%	大買/
2020/12/30	86	12.89	93	12.84	12.80	-7	102,074	-0.01%
2020/12/29	115.3	13.37	62	13.42	13.25	53.3	101,536	0.05%	大買/
2020/12/28	271	13.08	239	13.14	13.15	32	100,354	0.03%	大買/大賣/
2020/12/25	79	12.87	31	12.87	12.80	48	98,475	0.05%
2020/12/24	25	12.58	27	12.68	12.60	-2	97,383	0.00%
2020/12/23	28	12.41	35	12.40	12.35	-7	96,554	-0.01%
2020/12/22	92	12.70	47	12.76	12.35	45	96,480	0.05%
2020/12/21	32	12.48	113	12.52	12.55	-81	95,975	-0.08%	大賣/
2020/12/18	57	12.76	0	0.00	12.60	57	94,785	0.06%
2020/12/17	26	12.82	86.6	12.92	12.95	-60.6	94,170	-0.06%
2020/12/16	25	12.74	20	12.83	12.85	5	93,799	0.01%
2020/12/15	108	12.84	42.1	12.86	12.65	65.9	92,965	0.07%	大買/
2020/12/14	347	13.48	365	13.33	13.20	-18	91,334	-0.02%	大買/大賣/
2020/12/11	208.1	13.10	29	13.11	12.95	179.1	88,457	0.20%	大買/鉅額交易
2020/12/10	122	13.33	95.9	13.44	13.25	26.1	86,829	0.03%	大買/
2020/12/09	71	13.03	104	13.17	13.20	-33	84,724	-0.04%	大賣/
2020/12/08	58	12.84	76	12.86	12.80	-18	87,771	-0.02%
2020/12/07	174	13.01	139.1	13.35	12.60	34.9	89,206	0.04%	大買/大賣/
2020/12/04	136.5	12.03	216	12.23	12.50	-79.5	83,370	-0.10%	大買/大賣/
2020/12/03	111	11.60	57.1	11.60	11.45	53.9	77,395	0.07%	大買/
2020/12/02	161	11.39	142.3	11.32	11.50	18.7	75,026	0.02%	大買/大賣/
2020/12/01	131	10.59	156.9	10.60	10.80	-25.9	73,886	-0.04%	大買/大賣/
2020/11/30	84	10.10	110	10.08	10.05	-26	72,835	-0.04%	大賣/
2020/11/27	32	9.88	27	9.89	9.83	5	70,966	0.01%
2020/11/26	7	9.78	9	9.73	9.74	-2	70,438	0.00%
2020/11/25	25	9.68	11	9.75	9.63	14	70,341	0.02%
2020/11/24	18	9.58	2	9.55	9.54	16	70,215	0.02%
2020/11/23	12	9.45	9	9.47	9.47	3	72,278	0.00%
2020/11/20	5	9.43	4	9.40	9.38	1	72,252	0.00%
2020/11/19	11	9.50	41	9.47	9.50	-30	73,259	-0.04%
2020/11/18	10	9.39	8	9.33	9.36	2	73,179	0.00%
2020/11/17	13	9.27	8	9.29	9.30	5	73,967	0.01%
2020/11/16	25	9.43	16	9.42	9.38	9	75,325	0.01%
2020/11/13	50	9.34	28	9.27	9.37	22	76,720	0.03%
2020/11/12	16	9.32	18.1	9.27	9.22	-2.1	77,574	0.00%
2020/11/11	29	9.49	7	9.41	9.36	22	78,530	0.03%
2020/11/10	10	9.58	210	9.60	9.52	-200	80,040	-0.25%	大賣/鉅額交易
2020/11/09	15	9.64	24	9.63	9.59	-9	79,424	-0.01%
2020/11/06	78	9.74	126	9.63	9.52	-48	79,035	-0.06%	大賣/
2020/11/05	29	9.58	37	9.60	9.60	-8	77,032	-0.01%
2020/11/04	39	9.58	77	9.53	9.49	-38	76,316	-0.05%
2020/11/03	62	9.40	7	9.40	9.40	55	75,541	0.07%
2020/11/02	24	9.19	14	9.20	9.22	10	76,211	0.01%
2020/10/30	28	9.33	19	9.25	9.15	9	78,505	0.01%
2020/10/29	196.5	9.48	13	9.38	9.51	183.5	79,248	0.23%	大買/鉅額交易
2020/10/28	62	9.50	4	9.68	9.40	58	77,512	0.07%
2020/10/27	89	9.74	24	9.78	9.65	65	76,397	0.09%
2020/10/26	116	9.47	136	9.88	10.15	-20	73,390	-0.03%	大買/大賣/
2020/10/23	5	9.22	54	9.26	9.28	-49	68,808	-0.07%
2020/10/22	5	9.14	7	9.09	9.11	-2	68,779	0.00%
2020/10/21	25	9.19	36	9.20	9.10	-11	69,125	-0.02%
2020/10/20	1	9.07	1	9.07	9.07	0	69,427	0.00%
2020/10/19	5	9.13	12	9.09	9.09	-7	71,893	-0.01%
2020/10/16	16	9.06	10	9.16	8.98	6	73,994	0.01%
2020/10/15	9	9.10	16	9.13	9.11	-7	74,709	-0.01%
2020/10/14	10	9.17	25	9.23	9.11	-15	74,511	-0.02%
2020/10/13	10	9.10	11	9.10	9.10	-1	73,837	0.00%
2020/10/12	2	9.12	409	9.02	9.01	-407	73,373	-0.55%	大賣/鉅額交易
2020/10/08	0	0.00	10	8.99	9.00	-10	72,880	-0.01%
2020/10/07	12	8.98	20	9.08	9.02	-8	72,659	-0.01%
2020/10/06	9	9.03	33	9.01	9.02	-24	72,111	-0.03%
2020/10/05	15	8.86	24	8.91	8.75	-9	71,536	-0.01%
2020/09/30	10	8.43	6	8.42	8.48	4	70,465	0.01%
2020/09/29	6	8.26	5	8.31	8.27	1	70,393	0.00%
2020/09/28	6	8.21	1	8.22	8.22	5	70,370	0.01%
2020/09/25	16	8.42	105	8.33	8.13	-89	70,769	-0.13%	大賣/
2020/09/24	81	8.45	60	8.46	8.40	21	70,084	0.03%
2020/09/23	67	8.91	403	9.02	8.90	-336	69,144	-0.49%	大賣/鉅額交易
2020/09/22	471	9.00	54	9.01	9.01	417	68,795	0.61%	大買/鉅額交易
2020/09/21	268	9.12	205	9.13	9.02	63	68,398	0.09%	大買/大賣/
2020/09/18	3	8.98	0	0.00	9.04	3	67,737	0.00%
2020/09/17	2	9.06	14	9.05	9.04	-12	67,579	-0.02%
2020/09/16	435	8.93	16	8.95	8.89	419	67,249	0.62%	大買/鉅額交易
2020/09/15	27	9.08	1	9.22	9.05	26	66,450	0.04%
2020/09/14	45	9.21	5	9.14	9.16	40	65,823	0.06%
2020/09/11	97	9.67	73	9.87	9.37	24	64,872	0.04%
2020/09/10	10	9.66	196	9.61	9.69	-186	59,009	-0.32%	大賣/鉅額交易
2020/09/09	34	8.73	15	8.79	8.81	19	55,050	0.03%
2020/09/08	0	0.00	15	8.74	8.73	-15	54,109	-0.03%
2020/09/07	12	8.76	17	8.70	8.62	-5	53,593	-0.01%
2020/09/04	190	8.73	161	8.77	8.75	29	53,054	0.05%	大買/大賣/
2020/09/03	51	8.83	216.7	8.83	8.95	-165.7	50,714	-0.33%	大賣/鉅額交易
2020/09/02	61	8.27	92.1	8.24	8.26	-31.1	47,165	-0.07%
2020/09/01	27	8.16	11	8.21	8.22	16	47,060	0.03%
2020/08/31	73	8.14	10	8.09	8.04	63	46,996	0.13%
2020/08/28	16	8.07	5	8.08	8.06	11	46,982	0.02%
2020/08/27	85	8.37	91	8.25	8.20	-6	47,495	-0.01%
2020/08/26	3	7.95	0	0.00	7.95	3	44,841	0.01%
2020/08/25	21	7.93	15	7.96	7.92	6	44,419	0.01%
2020/08/24	4	7.93	43	7.84	7.83	-39	43,148	-0.09%
2020/08/21	65	7.97	6	7.92	7.86	59	42,790	0.14%
2020/08/20	90	7.90	1	8.21	7.89	89	41,796	0.21%
2020/08/19	86	8.39	42.1	8.45	8.43	43.9	40,109	0.11%
2020/08/18	25	8.32	15	8.39	8.20	10	38,429	0.03%
2020/08/17	58	8.20	51	8.28	8.20	7	37,205	0.02%
2020/08/14	18	8.12	156	8.11	8.30	-138	35,660	-0.39%	大賣/鉅額交易
2020/08/13	4	7.71	29	7.67	7.65	-25	33,352	-0.07%
2020/08/12	0	0.00	12	7.67	7.70	-12	33,278	-0.04%
2020/08/11	12	7.69	22	7.71	7.66	-10	33,033	-0.03%
2020/08/10	7	7.71	12.8	7.73	7.71	-5.8	32,763	-0.02%
2020/08/07	47	7.80	2	8.11	7.72	45	32,445	0.14%
2020/08/06	12.1	8.13	67	8.04	8.00	-54.9	31,654	-0.17%
2020/08/05	30	7.85	72	7.93	8.01	-42	30,288	-0.14%
2020/08/04	2	7.49	68	7.64	7.67	-66	27,915	-0.24%
2020/07/31	10	6.93	0	0.00	6.92	10	25,913	0.04%
2020/07/30	58	6.95	6	7.00	7.03	52	25,525	0.20%
2020/07/29	4	6.77	7	6.78	6.77	-3	25,209	-0.01%
2020/07/28	13	6.93	142	6.90	6.76	-129	25,165	-0.51%	大賣/鉅額交易
2020/07/27	1	7.20	2	7.04	7.00	-1	24,787	0.00%
2020/07/24	147	7.26	0	0.00	7.17	147	24,487	0.60%	大買/鉅額交易
2020/07/23	111	7.86	87	7.72	7.62	24	23,626	0.10%	大買/
2020/07/22	38	7.51	119.1	7.45	7.70	-81.1	21,353	-0.38%	大賣/
2020/07/21	6	6.99	43.2	6.99	7.00	-37.2	19,001	-0.20%
2020/07/20	8	6.61	0	0.00	6.60	8	17,841	0.04%
2020/07/17	0	0.00	7	6.52	6.49	-7	17,932	-0.04%
2020/07/16	0	0.00	2	6.51	6.53	-2	18,142	-0.01%
2020/07/15	7	6.52	0	0.00	6.52	7	18,305	0.04%
2020/07/13	1	6.60	6.1	6.59	6.62	-5.1	20,849	-0.02%
2020/07/10	7	6.50	4	6.53	6.50	3	20,971	0.01%
2020/07/09	13	6.74	11	6.67	6.67	2	20,946	0.01%
2020/07/07	52	6.70	71	6.67	6.66	-19	21,059	-0.09%
2020/07/06	20	6.78	18	6.78	6.68	2	21,020	0.01%
2020/07/03	3	6.49	0	0.00	6.49	3	20,533	0.01%
2020/07/02	1	6.58	0	0.00	6.55	1	20,708	0.00%
2020/06/30	0	0.00	1	6.48	6.48	-1	21,772	0.00%
2020/06/29	0	0.00	33	6.54	6.55	-33	21,766	-0.15%
2020/06/24	20	6.66	22	6.66	6.61	-2	21,797	-0.01%
2020/06/23	10	6.59	11	6.66	6.61	-1	21,947	0.00%
2020/06/22	15	6.55	1	6.62	6.52	14	21,870	0.06%
2020/06/19	1	6.55	15	6.66	6.55	-14	22,019	-0.06%
2020/06/18	7	6.63	16	6.61	6.61	-9	21,905	-0.04%
2020/06/17	0	0.00	21	6.47	6.50	-21	21,679	-0.10%
2020/06/16	0	0.00	3	6.39	6.39	-3	21,828	-0.01%
2020/06/12	30	6.33	15	6.32	6.33	15	22,344	0.07%
2020/06/11	29	6.62	42	6.57	6.41	-13	22,477	-0.06%
2020/06/10	20	6.61	66	6.63	6.60	-46	22,375	-0.21%
2020/06/09	42	6.51	29	6.57	6.50	13	22,356	0.06%
2020/06/08	86	6.55	84	6.55	6.51	2	22,518	0.01%
2020/06/05	22	6.41	18	6.43	6.44	4	22,099	0.02%
2020/06/04	48	6.35	1	6.35	6.29	47	21,715	0.22%
2020/06/03	47	6.45	61	6.39	6.44	-14	21,271	-0.07%
2020/06/02	10	6.09	0	0.00	6.05	10	19,999	0.05%
2020/06/01	20	5.98	12	6.04	6.00	8	20,022	0.04%
2020/05/28	0	0.00	6	6.03	5.94	-6	20,476	-0.03%
2020/05/27	0	0.00	5	6.00	5.98	-5	20,655	-0.02%
2020/05/26	0	0.00	1	6.00	5.95	-1	20,958	0.00%
2020/05/25	1	5.87	0	0.00	5.87	1	21,087	0.00%
2020/05/22	3	5.98	0	0.00	5.94	3	21,169	0.01%
2020/05/21	0	0.00	7	6.04	6.01	-7	21,345	-0.03%
2020/05/20	2	6.04	3	6.11	6.00	-1	21,384	0.00%
2020/05/19	0	0.00	3	6.01	6.02	-3	21,398	-0.01%
2020/05/18	4	5.95	1	6.05	5.93	3	21,415	0.01%
2020/05/15	0	0.00	11	6.01	6.00	-11	21,490	-0.05%
2020/05/14	9	6.08	4	6.10	6.02	5	21,669	0.02%
2020/05/13	3	6.15	0	0.00	6.17	3	21,788	0.01%
2020/05/12	4	6.28	30	6.26	6.24	-26	21,921	-0.12%
2020/05/11	46	6.32	4	6.35	6.30	42	21,887	0.19%
2020/05/08	4	6.29	1	6.34	6.29	3	21,617	0.01%
2020/05/07	0	0.00	28	6.26	6.28	-28	21,867	-0.13%
2020/05/06	18	6.19	0	0.00	6.17	18	21,963	0.08%
2020/05/05	2	6.25	0	0.00	6.21	2	22,112	0.01%
2020/05/04	20	6.18	4	6.17	6.19	16	22,477	0.07%
2020/04/30	2	6.33	8	6.36	6.32	-6	22,841	-0.03%
2020/04/29	2	6.31	13	6.26	6.26	-11	23,607	-0.05%
2020/04/28	2	6.23	2	6.33	6.20	0	24,198	0.00%
2020/04/27	3	6.23	10	6.25	6.24	-7	25,148	-0.03%
2020/04/24	5	6.08	3	6.07	6.06	2	26,845	0.01%
2020/04/23	0	0.00	7	6.15	6.09	-7	27,048	-0.03%
2020/04/22	11	6.10	2	6.11	6.08	9	27,149	0.03%
2020/04/21	11	6.07	3	6.17	6.02	8	27,247	0.03%
2020/04/20	41	6.07	41	6.11	6.13	0	27,460	0.00%
2020/04/17	60	6.40	61	6.49	6.20	-1	28,226	0.00%
2020/04/16	11	6.16	7	6.24	6.21	4	25,867	0.02%
2020/04/15	22	6.30	5	6.25	6.28	17	25,942	0.07%
2020/04/14	20	6.11	8	6.08	6.12	12	26,088	0.05%
2020/04/13	5	6.04	4	6.03	5.98	1	26,223	0.00%
2020/04/10	15	5.91	25	5.93	5.92	-10	26,495	-0.04%
2020/04/09	8	5.82	4	5.89	5.81	4	26,787	0.01%
2020/04/08	0	0.00	17	5.78	5.80	-17	26,770	-0.06%
2020/04/07	1	5.69	10	5.76	5.67	-9	26,755	-0.03%
2020/04/06	2	5.68	5	5.75	5.64	-3	26,630	-0.01%
2020/04/01	29	5.68	69	5.46	5.68	-40	26,499	-0.15%
2020/03/31	15	5.28	0	0.00	5.18	15	25,958	0.06%
2020/03/27	0	0.00	57	5.42	5.31	-57	27,042	-0.21%
2020/03/26	22	5.21	22	5.30	5.26	0	27,026	0.00%
2020/03/25	23	5.22	28	5.26	5.25	-5	27,403	-0.02%
2020/03/24	0	0.00	3	5.05	4.94	-3	28,221	-0.01%
2020/03/23	0	0.00	21	4.88	4.86	-21	28,658	-0.07%
2020/03/20	17	5.04	30	5.08	5.10	-13	29,560	-0.04%
2020/03/19	36	4.73	14	4.73	4.66	22	30,898	0.07%
2020/03/18	71	5.36	0	0.00	5.17	71	31,962	0.22%
2020/03/17	5	5.37	7	5.47	5.29	-2	32,560	-0.01%
2020/03/16	27	5.68	11.2	5.60	5.49	15.9	33,784	0.05%
2020/03/13	23	5.48	1	5.62	5.86	22	36,065	0.06%
2020/03/12	39	6.24	1	6.20	6.06	38	37,130	0.10%
2020/03/11	4	6.81	4	6.90	6.68	0	36,712	0.00%
2020/03/10	10	6.76	4	6.83	6.88	6	36,595	0.02%
2020/03/09	1	6.75	2	6.99	6.75	-1	36,532	0.00%
2020/03/05	0	0.00	8	7.10	7.05	-8	37,061	-0.02%
2020/03/04	2	7.03	4	7.03	7.03	-2	37,764	-0.01%
2020/03/03	0	0.00	29	6.96	6.94	-29	37,815	-0.08%
2020/03/02	2	6.40	2	6.52	6.72	0	38,050	0.00%
2020/02/27	7	6.60	25	6.69	6.59	-18	37,861	-0.05%
2020/02/26	7	6.89	64	6.93	6.88	-57	37,698	-0.15%
2020/02/25	0	0.00	51	6.90	6.97	-51	37,531	-0.14%
2020/02/24	68	7.03	4	7.16	7.02	64	37,438	0.17%
2020/02/21	2	7.11	12	7.12	7.10	-10	37,189	-0.03%
2020/02/20	3	7.17	3	7.24	7.15	0	37,152	0.00%
2020/02/19	6	7.20	17	7.20	7.20	-11	37,098	-0.03%
2020/02/18	0	0.00	107	7.20	7.15	-107	37,130	-0.29%	大賣/鉅額交易
2020/02/17	86	7.04	2	7.03	7.05	84	37,072	0.23%
2020/02/14	42	7.21	40	7.22	7.20	2	36,933	0.01%
2020/02/13	27	7.34	10	7.37	7.31	17	36,743	0.05%
2020/02/12	12	7.47	105	7.45	7.48	-93	36,705	-0.25%	大賣/
2020/02/11	15	7.47	2	7.47	7.48	13	36,739	0.04%
2020/02/10	115	7.52	0	0.00	7.50	115	36,769	0.31%	大買/鉅額交易
2020/02/07	13	7.58	1	7.55	7.51	12	36,677	0.03%
2020/02/06	27	7.65	19	7.68	7.69	8	36,776	0.02%
2020/02/05	31	7.65	6	7.69	7.59	25	37,075	0.07%
2020/02/04	69	7.67	6	7.67	7.64	63	36,723	0.17%
2020/02/03	30	7.51	32	7.62	7.62	-2	36,309	-0.01%
2020/01/31	35	7.39	33	7.44	7.50	2	35,306	0.01%
2020/01/30	65	7.61	0	0.00	7.55	65	34,571	0.19%
2020/01/20	73	8.47	123	8.49	8.38	-50	33,423	-0.15%	大賣/
2020/01/17	24	8.17	25	8.15	8.18	-1	31,390	0.00%
2020/01/16	2	8.13	4	8.11	8.11	-2	31,126	-0.01%
2020/01/15	9	8.11	29.9	8.11	8.11	-20.9	31,064	-0.07%
2020/01/14	4	8.17	6	8.17	8.12	-2	30,873	-0.01%
2020/01/13	14	8.14	113	8.07	8.14	-99	30,454	-0.33%	大賣/
2020/01/10	6	7.86	23	7.84	7.85	-17	29,976	-0.06%
2020/01/09	3	7.78	3	7.85	7.77	0	29,873	0.00%
2020/01/08	2	7.83	4	7.86	7.81	-2	29,742	-0.01%
2020/01/07	2	7.82	1	7.90	7.84	1	29,419	0.00%
2020/01/06	13	7.83	3	7.87	7.80	10	29,317	0.03%
2020/01/03	21	8.08	14	8.09	8.01	7	29,171	0.02%
2020/01/02	20	8.09	1	8.14	8.09	19	28,748	0.07%
2019/12/31	15	8.10	12	8.16	8.09	3	28,571	0.01%
2019/12/30	20	8.08	20	8.05	8.09	0	28,388	0.00%
2019/12/27	15	8.10	20	8.13	8.09	-5	28,294	-0.02%
2019/12/26	13	8.08	0	0.00	8.06	13	28,025	0.05%
2019/12/25	81	8.15	42	8.18	8.09	39	27,904	0.14%
2019/12/24	45	7.98	25	7.96	7.95	20	27,107	0.07%
2019/12/23	13	8.03	7	8.01	7.96	6	27,090	0.02%
2019/12/20	25	7.90	14	7.96	7.95	11	27,025	0.04%
2019/12/19	37	7.97	14	7.94	7.85	23	26,617	0.09%
2019/12/18	22	8.13	11	8.13	8.10	11	25,626	0.04%
2019/12/17	25	8.06	65	8.17	8.07	-40	25,955	-0.15%
2019/12/16	61	8.04	36	8.09	8.21	25	25,081	0.10%
2019/12/13	27	7.85	24	7.88	7.97	3	23,446	0.01%
2019/12/12	38.8	7.68	36	7.68	7.69	2.8	21,940	0.01%
2019/12/11	21	7.69	27	7.64	7.67	-6	21,286	-0.03%
2019/12/10	36	7.36	93.6	7.52	7.61	-57.6	19,895	-0.29%
2019/12/09	129	7.05	132	7.00	7.00	-3	17,308	-0.02%	大買/大賣/
2019/12/05	0	0.00	5	6.72	6.71	-5	15,974	-0.03%
2019/12/04	15	6.72	5	6.75	6.76	10	16,171	0.06%
2019/12/03	14	6.71	10	6.66	6.73	4	16,323	0.02%
2019/12/02	28	6.84	10	6.80	6.75	18	16,617	0.11%
2019/11/29	4	6.82	8	6.86	6.87	-4	16,172	-0.02%
2019/11/28	16	6.70	0	0.00	6.71	16	15,527	0.10%
2019/11/27	2	6.67	21	6.69	6.69	-19	15,853	-0.12%
2019/11/26	3	6.60	20	6.58	6.52	-17	15,658	-0.11%
2019/11/25	0	0.00	15	6.53	6.56	-15	15,643	-0.10%
2019/11/22	20	6.45	2	6.46	6.44	18	15,897	0.11%
2019/11/21	10	6.41	20	6.42	6.42	-10	17,061	-0.06%
2019/11/19	0	0.00	4	6.52	6.47	-4	17,520	-0.02%
2019/11/15	25	6.52	0	0.00	6.45	25	17,850	0.14%
2019/11/14	7	6.37	5	6.36	6.36	2	18,062	0.01%
2019/11/13	23	6.40	5.6	6.41	6.39	17.4	18,322	0.10%
2019/11/12	18	6.46	1	6.51	6.46	17	18,273	0.09%
2019/11/11	10	6.48	7	6.50	6.47	3	18,280	0.02%
2019/11/08	8	6.70	1	6.82	6.67	7	18,110	0.04%
2019/11/07	9	6.74	0	0.00	6.73	9	18,185	0.05%
2019/11/06	19	6.73	1	6.79	6.74	18	18,870	0.10%
2019/11/05	8	6.74	7	6.81	6.73	1	18,706	0.01%
2019/11/04	16	6.61	48	6.72	6.73	-32	18,606	-0.17%
2019/11/01	18	6.53	3	6.54	6.50	15	18,372	0.08%
2019/10/31	12	6.47	0	0.00	6.48	12	18,537	0.06%
2019/10/30	0	0.00	11	6.55	6.54	-11	18,554	-0.06%
2019/10/29	0	0.00	1	6.64	6.54	-1	18,676	-0.01%
2019/10/28	5	6.57	0	0.00	6.54	5	18,937	0.03%
2019/10/23	0	0.00	38	6.65	6.57	-38	19,625	-0.19%
2019/10/22	0	0.00	15	6.67	6.68	-15	19,620	-0.08%
2019/10/21	0	0.00	2	6.63	6.63	-2	19,523	-0.01%
2019/10/18	15	6.51	2	6.63	6.63	13	19,439	0.07%
2019/10/17	0	0.00	5	6.52	6.54	-5	18,999	-0.03%
2019/10/16	0	0.00	2	6.57	6.52	-2	19,131	-0.01%
2019/10/14	7	6.54	7	6.57	6.52	0	19,582	0.00%
2019/10/09	31	6.61	30	6.52	6.50	1	19,373	0.01%
2019/10/08	7	6.42	0	0.00	6.41	7	19,070	0.04%
2019/10/04	0	0.00	12	6.46	6.48	-12	19,232	-0.06%
2019/10/03	10	6.36	0	0.00	6.42	10	19,183	0.05%
2019/10/02	8	6.39	0.5	6.39	6.39	7.5	19,195	0.04%
2019/09/27	41	6.50	0	0.00	6.40	41	19,316	0.21%
2019/09/25	0	0.00	3	6.77	6.69	-3	19,030	-0.02%
2019/09/24	16.5	6.86	0	0.00	6.81	16.5	18,963	0.09%
2019/09/23	1	6.87	2	6.87	6.87	-1	18,918	-0.01%
2019/09/20	34	7.01	10	7.05	6.93	24	18,837	0.13%
2019/09/17	1	6.85	1	6.92	6.85	0	19,106	0.00%
2019/09/16	2	6.88	5	6.91	6.90	-3	19,678	-0.02%
2019/09/12	0	0.00	29	6.86	6.87	-29	19,583	-0.15%
2019/09/11	0	0.00	32	6.86	6.86	-32	19,568	-0.16%
2019/09/10	3	6.76	55	6.79	6.80	-52	19,464	-0.27%
2019/09/09	0	0.00	40	6.94	6.87	-40	19,204	-0.21%
2019/09/06	46	6.91	26	6.93	6.92	20	19,110	0.10%
2019/09/05	0	0.00	32	6.86	6.84	-32	18,892	-0.17%
2019/09/04	31	6.87	31	6.86	6.87	0	18,593	0.00%
2019/09/03	12	6.70	3	6.70	6.70	9	18,201	0.05%
2019/09/02	20	6.74	2	6.73	6.73	18	18,129	0.10%
2019/08/30	103	6.76	49	6.75	6.70	54	18,010	0.30%	大買/
2019/08/29	65	6.64	58	6.64	6.64	7	17,498	0.04%
2019/08/28	4	6.52	0	0.00	6.47	4	17,109	0.02%
2019/08/27	23	6.50	0	0.00	6.47	23	17,008	0.14%
2019/08/26	64	6.51	5	6.56	6.63	59	16,624	0.35%
2019/08/23	2	6.34	12	6.29	6.34	-10	15,532	-0.06%
2019/08/22	5	6.15	4.1	6.20	6.14	0.9	15,156	0.01%
2019/08/21	2	6.23	0	0.00	6.22	2	15,165	0.01%
2019/08/20	8	6.17	0	0.00	6.14	8	15,103	0.05%
2019/08/19	0	0.00	5	6.21	6.22	-5	15,039	-0.03%
2019/08/16	5	6.09	1	6.15	6.08	4	14,795	0.03%
2019/08/08	1	6.24	10	6.27	6.32	-9	14,633	-0.06%
2019/08/07	1	5.90	1	5.90	5.77	0	13,978	0.00%
2019/08/06	3	5.70	9	5.88	5.87	-6	14,341	-0.04%
2019/08/05	0	0.00	23	6.07	5.99	-23	14,338	-0.16%
2019/07/31	0	0.00	10	6.62	6.64	-10	14,184	-0.07%
2019/07/30	30	6.66	0	0.00	6.61	30	14,176	0.21%
2019/07/29	13	6.95	10	6.95	6.95	3	14,538	0.02%
2019/07/26	4	6.80	60	6.82	6.80	-56	14,257	-0.39%
2019/07/24	0	0.00	10	6.96	6.96	-10	14,087	-0.07%
2019/07/18	70	6.91	0	0.00	6.88	70	15,365	0.46%
2019/07/17	0	0.00	1	7.10	7.06	-1	15,473	-0.01%
2019/07/11	0	0.00	4	6.83	6.90	-4	16,874	-0.02%
2019/07/10	0	0.00	2	6.78	6.73	-2	18,928	-0.01%
2019/07/05	0	0.00	3	6.77	6.80	-3	21,866	-0.01%
2019/07/04	2	6.64	15	6.67	6.67	-13	22,271	-0.06%
2019/07/03	0	0.00	11	6.65	6.65	-11	23,432	-0.05%
2019/07/02	2	6.60	0	0.00	6.62	2	23,905	0.01%
2019/07/01	10	6.69	2	6.69	6.65	8	24,321	0.03%
2019/06/28	5	6.61	0	0.00	6.60	5	24,220	0.02%
2019/06/27	0	0.00	14	6.63	6.65	-14	24,175	-0.06%
2019/06/25	0	0.00	0.5	6.52	6.52	-0.5	24,253	0.00%
2019/06/24	38	6.57	0	0.00	6.56	38	23,653	0.16%
2019/06/21	7	6.73	5	6.79	6.69	2	22,892	0.01%
2019/06/20	3	6.79	5.6	6.76	6.78	-2.6	22,248	-0.01%
2019/06/18	0	0.00	24	6.71	6.69	-24	22,123	-0.11%
2019/06/11	0	0.00	10	6.90	6.87	-10	21,971	-0.05%
2019/06/06	1	6.92	0	0.00	6.88	1	21,855	0.00%
2019/06/04	1	6.96	1	7.01	6.97	0	21,758	0.00%
2019/05/29	100	6.78	105	6.80	6.82	-5	21,741	-0.02%	大賣/
2019/05/28	0	0.00	10	6.86	6.70	-10	21,749	-0.05%
2019/05/24	104	6.95	104	6.89	6.89	0	21,798	0.00%	大買/大賣/
2019/05/23	5	6.78	10	6.78	6.78	-5	21,665	-0.02%
2019/05/22	0	0.00	10	6.90	6.89	-10	21,596	-0.05%
2019/05/17	3	6.89	0	0.00	6.86	3	21,277	0.01%
2019/05/16	2	6.94	1	6.95	6.90	1	21,168	0.00%
2019/05/15	8	7.17	2	7.16	7.08	6	20,990	0.03%
2019/05/14	21	7.13	6	7.09	7.07	15	20,775	0.07%
2019/05/13	16	6.98	5	6.90	6.89	11	20,399	0.05%
2019/05/10	7	7.09	2	7.11	7.06	5	20,230	0.02%
2019/05/09	0	0.00	1	7.06	7.06	-1	20,315	0.00%
2019/05/08	1	7.21	1	7.23	7.24	0	20,130	0.00%
2019/05/07	0	0.00	2	7.41	7.37	-2	20,084	-0.01%
2019/05/06	37	7.44	0	0.00	7.33	37	20,029	0.18%
2019/05/03	5	7.92	0	0.00	7.89	5	19,421	0.03%
2019/05/02	4	7.98	0	0.00	7.95	4	19,321	0.02%
2019/04/30	7	7.98	2	7.98	7.99	5	19,213	0.03%
2019/04/29	2	8.04	2	7.96	7.94	0	19,116	0.00%
2019/04/26	24	8.10	23	8.12	8.03	1	18,914	0.01%
2019/04/25	18	8.15	11	8.20	8.17	7	18,673	0.04%
2019/04/24	16	8.25	26	8.13	8.10	-10	18,141	-0.06%
2019/04/23	16	7.99	4	8.08	8.07	12	17,628	0.07%
2019/04/22	9	8.16	2	8.18	8.11	7	17,296	0.04%
2019/04/19	6	8.10	3	8.10	8.22	3	16,989	0.02%
2019/04/18	2	8.24	42	8.18	8.08	-40	16,761	-0.24%
2019/04/17	3	8.42	13	8.39	8.36	-10	16,042	-0.06%
2019/04/16	118	8.46	106	8.33	8.22	12	15,284	0.08%	大買/大賣/
2019/04/15	56	8.11	45	8.10	8.30	11	13,253	0.08%
2019/04/12	23	7.52	53	7.48	7.55	-30	11,916	-0.25%
2019/04/11	7	7.36	3	7.29	7.18	4	10,861	0.04%
2019/04/10	41	7.22	62	7.14	7.25	-21	10,400	-0.20%
2019/04/09	124	7.21	93	7.17	7.19	31	9,776	0.32%	大買/
2019/04/08	16	6.94	7	6.94	6.98	9	8,706	0.10%
2019/04/03	4	6.62	0	0.00	6.63	4	8,321	0.05%
2019/04/02	0	0.00	1	6.84	6.77	-1	8,031	-0.01%
2019/03/28	28	6.79	0	0.00	6.77	28	8,454	0.33%
2019/03/25	0	0.00	30	6.90	6.93	-30	8,331	-0.36%
2019/03/22	5	6.96	0	0.00	6.93	5	8,364	0.06%
2019/03/21	5	6.92	50	6.91	6.91	-45	8,375	-0.54%
2019/03/19	15	6.97	0	0.00	6.92	15	8,461	0.18%
2019/03/12	0	0.00	1	7.06	7.07	-1	8,664	-0.01%
2019/03/08	20	7.05	0	0.00	7.08	20	8,881	0.23%
2019/03/06	35	7.08	5	7.11	7.04	30	9,016	0.33%
2019/03/05	10	7.03	0	0.00	7.03	10	9,080	0.11%
2019/02/27	0	0.00	22.1	7.07	7.09	-22.1	9,228	-0.24%
2019/02/26	0	0.00	2	7.10	7.01	-2	9,258	-0.02%
2019/02/25	0	0.00	3	7.05	7.08	-3	9,346	-0.03%
2019/02/21	1	6.98	0	0.00	6.94	1	9,283	0.01%
2019/02/20	0	0.00	1	6.90	6.90	-1	9,222	-0.01%
2019/02/19	3	6.76	0	0.00	6.76	3	9,192	0.03%
2019/02/15	2	6.71	0	0.00	6.71	2	9,337	0.02%
2019/02/13	5	6.79	31	6.80	6.81	-26	9,327	-0.28%
2019/01/30	20	6.85	1	6.92	6.85	19	9,401	0.20%
2019/01/29	0	0.00	2	7.04	7.10	-2	9,179	-0.02%
2019/01/25	5	7.09	0	0.00	7.08	5	9,160	0.05%
2019/01/24	0	0.00	10	7.14	7.06	-10	9,162	-0.11%
2019/01/21	0	0.00	1	7.05	7.05	-1	9,292	-0.01%
2019/01/10	2	6.89	0	0.00	6.92	2	10,222	0.02%
2019/01/08	5	7.05	0	0.00	6.95	5	10,281	0.05%
2019/01/07	0	0.00	25	7.24	7.09	-25	10,323	-0.24%
2019/01/03	0	0.00	58	7.05	7.05	-58	10,897	-0.53%
2019/01/02	10	7.04	0	0.00	6.97	10	10,887	0.09%
2018/12/28	20	7.03	3	6.93	7.04	17	10,969	0.15%
2018/12/27	10	6.89	11	6.86	6.89	-1	11,033	-0.01%
2018/12/26	0	0.00	3	6.72	6.70	-3	11,062	-0.03%
2018/12/25	3	6.50	0	0.00	6.48	3	11,364	0.03%
2018/12/24	2	6.65	0	0.00	6.69	2	11,319	0.02%
2018/12/21	3	6.66	0	0.00	6.80	3	11,297	0.03%
2018/12/20	3	6.87	0	0.00	6.87	3	11,011	0.03%
2018/12/18	1	7.06	0	0.00	7.06	1	10,883	0.01%
2018/12/13	5	7.12	0	0.00	7.12	5	10,896	0.05%
2018/12/11	0	0.00	1	7.14	7.11	-1	10,949	-0.01%
2018/12/10	0	0.00	10	7.11	7.11	-10	10,934	-0.09%
2018/12/06	7	7.30	0	0.00	7.23	7	10,995	0.06%
2018/12/04	10	7.53	0	0.00	7.55	10	11,794	0.08%
2018/12/03	0	0.00	2	7.61	7.60	-2	11,877	-0.02%
2018/11/26	8	7.42	8	7.40	7.40	0	11,374	0.00%
2018/11/22	0	0.00	20	7.37	7.33	-20	11,384	-0.18%
2018/11/19	10	7.13	0	0.00	7.15	10	11,173	0.09%
2018/11/16	0	0.00	3	7.21	7.15	-3	11,202	-0.03%
2018/11/15	0	0.00	5	7.10	7.10	-5	11,186	-0.04%
2018/11/14	5	7.10	0	0.00	7.10	5	11,202	0.04%
2018/11/13	1	7.06	0	0.00	7.09	1	11,245	0.01%
2018/11/12	0	0.00	3	7.08	7.09	-3	11,287	-0.03%
2018/11/08	0	0.00	1	7.31	7.13	-1	11,687	-0.01%
2018/11/07	0	0.00	3	7.04	7.04	-3	11,643	-0.03%
2018/11/06	1	7.00	0	0.00	6.95	1	11,855	0.01%
2018/11/02	0	0.00	2	7.05	6.99	-2	12,339	-0.02%
2018/11/01	53	6.90	11	6.91	6.92	42	12,480	0.34%
2018/10/31	10	6.83	0	0.00	6.80	10	12,840	0.08%
2018/10/30	1	6.63	0	0.00	6.63	1	13,144	0.01%
2018/10/29	7	6.61	1	6.63	6.61	6	13,195	0.05%
2018/10/25	2	6.65	0	0.00	6.60	2	13,221	0.02%
2018/10/24	21	7.09	2	7.08	6.95	19	13,173	0.14%
2018/10/23	10	7.07	23	7.08	7.08	-13	13,239	-0.10%
2018/10/18	22	7.06	0	0.00	7.05	22	13,046	0.17%
2018/10/16	0	0.00	2	7.10	7.05	-2	13,141	-0.02%
2018/10/12	303	7.05	12	6.92	7.00	291	13,076	2.23%	大買/鉅額交易
2018/10/11	12	6.58	10	6.51	6.61	2	12,800	0.02%
2018/10/05	5	7.14	1	7.14	7.15	4	12,104	0.03%
2018/10/04	5	7.16	1	7.15	7.23	4	11,939	0.03%
2018/10/03	18	7.16	23	7.12	7.13	-5	11,871	-0.04%
2018/10/02	3	7.33	0	0.00	7.31	3	11,714	0.03%
2018/10/01	2	7.44	0	0.00	7.45	2	12,016	0.02%
2018/09/28	20	7.55	0	0.00	7.53	20	12,064	0.17%
2018/09/27	0	0.00	30	7.51	7.52	-30	12,216	-0.25%
2018/09/26	2	7.56	0	0.00	7.53	2	12,454	0.02%
2018/09/25	30	7.50	0	0.00	7.51	30	12,652	0.24%
2018/09/13	20	7.79	0	0.00	7.75	20	13,361	0.15%
2018/09/12	3	7.70	0	0.00	7.83	3	13,476	0.02%
2018/09/11	0	0.00	3	7.87	7.89	-3	13,576	-0.02%
2018/09/10	0	0.00	80	7.41	7.28	-80	13,606	-0.59%
2018/09/07	5	7.98	0	0.00	7.93	5	14,714	0.03%
2018/09/05	3	8.22	0	0.00	8.20	3	14,781	0.02%
2018/09/04	0	0.00	20	8.25	8.26	-20	14,923	-0.13%
2018/09/03	0	0.00	8	8.18	8.18	-8	15,074	-0.05%
2018/08/30	15	8.24	15	8.30	8.22	0	16,127	0.00%
2018/08/29	19	8.19	0	0.00	8.19	19	16,757	0.11%
2018/08/28	10	8.18	0	0.00	8.22	10	17,185	0.06%
2018/08/27	20	8.18	0	0.00	8.20	20	17,409	0.11%
2018/08/22	0	0.00	2	8.21	8.19	-2	17,862	-0.01%
2018/08/21	10	8.13	0	0.00	8.17	10	18,129	0.06%
2018/08/20	12	8.18	0	0.00	8.16	12	18,585	0.06%
2018/08/17	0	0.00	0.1	8.20	8.20	-0.1	18,653	0.00%
2018/08/16	3	8.12	0	0.00	8.13	3	18,692	0.02%
2018/08/15	40	8.35	0	0.00	8.25	40	19,092	0.21%
2018/08/14	2	8.46	0	0.00	8.53	2	18,960	0.01%
2018/08/13	12	8.50	0	0.00	8.45	12	19,240	0.06%
2018/08/10	1	8.85	0	0.00	8.73	1	19,143	0.01%
2018/08/09	31	9.02	0	0.00	8.91	31	19,047	0.16%
2018/08/08	12	9.29	2	9.36	9.20	10	18,889	0.05%
2018/08/06	0	0.00	11	9.02	9.03	-11	18,707	-0.06%
2018/08/02	0	0.00	0.6	8.76	8.76	-0.6	18,728	0.00%
2018/08/01	10	9.00	0	0.00	8.95	10	19,057	0.05%
2018/07/31	0	0.00	16	8.89	8.93	-16	19,623	-0.08%
2018/07/26	8	8.70	6	8.69	8.64	2	19,405	0.01%
2018/07/25	0	0.00	9	8.69	8.67	-9	19,426	-0.05%
2018/07/24	1	8.62	0	0.00	8.62	1	19,513	0.01%
2018/07/23	7	8.66	0	0.00	8.66	7	19,652	0.04%
2018/07/20	10	8.58	0	0.00	8.64	10	19,833	0.05%
2018/07/17	0	0.00	15	8.70	8.71	-15	21,188	-0.07%
2018/07/16	0	0.00	1	8.72	8.66	-1	21,358	0.00%
2018/07/13	0	0.00	1	8.75	8.70	-1	21,640	0.00%
2018/07/12	1	8.68	0	0.00	8.68	1	21,896	0.00%
2018/07/11	11	8.67	0	0.00	8.64	11	22,267	0.05%
2018/07/10	6	8.77	10	8.73	8.72	-4	22,788	-0.02%
2018/07/09	130	8.99	131	8.97	8.90	-1	22,913	0.00%	大買/大賣/
2018/07/06	11	8.37	0	0.00	8.45	11	22,667	0.05%
2018/07/04	1	8.95	21	8.99	8.95	-20	23,252	-0.09%
2018/07/03	0	0.00	4	9.15	8.95	-4	23,874	-0.02%
2018/07/02	5	9.15	0	0.00	9.15	5	23,928	0.02%
2018/06/29	30	9.16	30	9.11	9.11	0	23,806	0.00%
2018/06/27	1	9.23	0	0.00	9.15	1	23,673	0.00%
2018/06/26	6	9.25	0	0.00	9.22	6	23,587	0.03%
2018/06/25	5	9.35	2	9.35	9.34	3	23,583	0.01%
2018/06/22	20	9.35	2	9.52	9.33	18	23,784	0.08%
2018/06/21	7	9.79	0	0.00	9.69	7	23,659	0.03%
2018/06/19	18	9.83	20	9.92	9.81	-2	23,979	-0.01%
2018/06/15	67	9.95	81	9.99	9.80	-14	23,618	-0.06%
2018/06/14	20	9.73	3.6	9.70	9.67	16.4	22,852	0.07%
2018/06/13	0	0.00	50	9.77	9.69	-50	23,541	-0.21%
2018/06/12	16	9.75	15	9.73	9.73	1	24,042	0.00%
2018/06/11	1	9.73	5	9.72	9.72	-4	25,466	-0.02%
2018/06/08	11	9.72	406	9.76	9.65	-395	25,771	-1.53%	大賣/鉅額交易
2018/06/07	19	9.87	33.6	9.81	9.63	-14.6	25,368	-0.06%
2018/06/06	77	9.95	108	9.94	9.80	-31	24,828	-0.12%	大賣/
2018/06/05	3	9.61	24	9.61	9.73	-21	24,236	-0.09%
2018/06/04	2	9.49	0	0.00	9.50	2	24,143	0.01%
2018/05/31	20	9.35	3	9.34	9.33	17	23,889	0.07%
2018/05/30	1	9.18	1	9.21	9.23	0	23,776	0.00%
2018/05/29	5	9.38	15	9.40	9.41	-10	23,576	-0.04%
2018/05/28	22	9.30	17	9.32	9.31	5	23,418	0.02%
2018/05/25	20	9.05	22	9.04	9.04	-2	22,963	-0.01%
2018/05/23	21	9.15	44.1	9.13	8.96	-23.1	23,005	-0.10%
2018/05/22	10	8.82	40	8.82	8.80	-30	22,527	-0.13%
2018/05/21	7	8.77	3	8.85	8.77	4	22,669	0.02%
2018/05/18	0	0.00	15	8.68	8.66	-15	22,566	-0.07%
2018/05/16	0	0.00	6	8.69	8.64	-6	22,841	-0.03%
2018/05/15	0	0.00	5	8.71	8.67	-5	23,104	-0.02%
2018/05/14	9	8.61	0	0.00	8.60	9	23,887	0.04%
2018/05/11	20	8.60	10	8.74	8.76	10	24,032	0.04%
2018/05/10	6	8.54	0	0.00	8.51	6	24,054	0.02%
2018/05/08	53	8.66	74	8.76	8.75	-21	24,343	-0.09%
2018/05/04	2	8.15	0	0.00	8.19	2	25,256	0.01%
2018/04/30	0	0.00	64	8.17	8.20	-64	26,080	-0.25%
2018/04/26	75	8.05	0	0.00	8.00	75	26,628	0.28%
2018/04/25	0	0.00	5	8.15	8.20	-5	26,705	-0.02%
2018/04/24	5	8.12	12	8.06	8.06	-7	27,133	-0.03%
2018/04/23	48	8.52	25	8.50	8.50	23	27,430	0.08%
2018/04/20	0	0.00	2	8.90	8.89	-2	28,931	-0.01%
2018/04/19	60	8.99	25	8.98	9.04	35	28,878	0.12%
2018/04/18	77	8.92	70	8.88	8.84	7	28,886	0.02%
2018/04/17	9	8.77	6	8.79	8.80	3	28,693	0.01%
2018/04/16	53	8.83	81	8.86	8.75	-28	28,441	-0.10%
2018/04/13	16	9.09	17	9.06	9.05	-1	28,272	0.00%
2018/04/12	4	9.21	10	9.26	9.20	-6	28,053	-0.02%
2018/04/11	83	9.40	50	9.44	9.35	33	27,954	0.12%
2018/04/10	13	9.21	11	9.19	9.22	2	28,046	0.01%
2018/04/09	10	9.63	0.6	9.50	9.46	9.4	27,708	0.03%
2018/04/03	33	9.95	0	0.00	9.92	33	26,999	0.12%
2018/04/02	0	0.00	1	10.05	10.05	-1	26,887	0.00%
2018/03/31	15	10.10	0	0.00	10.00	15	26,994	0.06%
2018/03/30	1	10.05	0	0.00	10.15	1	27,140	0.00%
2018/03/29	2	10.05	0	0.00	10.05	2	27,228	0.01%
2018/03/28	4	10.05	0	0.00	10.05	4	27,285	0.01%
2018/03/27	30	10.30	1	10.30	10.20	29	27,469	0.11%
2018/03/26	0	0.00	1	10.10	10.15	-1	27,358	0.00%
2018/03/23	7	10.07	15	10.07	10.10	-8	27,298	-0.03%
2018/03/22	0	0.00	2	10.45	10.30	-2	27,279	-0.01%
2018/03/21	10	10.40	30	10.40	10.30	-20	27,103	-0.07%
2018/03/20	42	10.38	10	10.35	10.35	32	27,130	0.12%
2018/03/19	4	10.28	8	10.29	10.35	-4	26,791	-0.01%
2018/03/16	9	10.52	6	10.54	10.60	3	26,265	0.01%
2018/03/15	51.5	10.41	136	10.42	10.60	-84.5	25,961	-0.33%	大賣/
2018/03/14	2	10.15	51	10.10	10.15	-49	24,901	-0.20%
2018/03/13	0	0.00	20	9.89	9.90	-20	26,175	-0.08%
2018/03/09	2	9.90	3	9.91	9.91	-1	26,654	0.00%
2018/03/08	1	10.10	0	0.00	10.05	1	26,697	0.00%
2018/03/06	5	9.90	10	9.91	9.88	-5	27,383	-0.02%
2018/03/05	0	0.00	1	9.93	9.92	-1	28,947	0.00%
2018/03/02	0	0.00	10	9.94	9.94	-10	29,154	-0.03%
2018/02/23	15	10.11	12	10.05	10.00	3	30,385	0.01%
2018/02/22	7	10.09	5	10.05	10.05	2	30,855	0.01%
2018/02/21	16	10.10	20	10.10	10.10	-4	31,707	-0.01%
2018/02/12	3	10.05	2	10.05	10.05	1	32,517	0.00%
2018/02/07	20	9.84	10	10.00	9.87	10	34,968	0.03%
2018/02/06	0	0.00	43	9.81	9.62	-43	35,483	-0.12%
2018/02/05	7	10.23	36	10.29	10.40	-29	35,317	-0.08%
2018/02/02	6	10.63	0	0.00	10.65	6	35,985	0.02%
2018/02/01	35	10.79	9	10.79	10.70	26	37,578	0.07%
2018/01/30	56	10.87	69	10.82	10.70	-13	39,457	-0.03%
2018/01/29	0	0.00	39	10.68	10.80	-39	39,080	-0.10%
2018/01/25	7	10.67	10	10.80	10.55	-3	41,841	-0.01%
2018/01/24	0	0.00	41	10.64	10.65	-41	41,877	-0.10%
2018/01/23	11	10.55	0	0.00	10.45	11	41,915	0.03%
2018/01/22	16	10.72	0	0.00	10.65	16	41,961	0.04%
2018/01/19	5	10.60	0	0.00	10.50	5	42,084	0.01%
2018/01/18	3	10.60	6	10.65	10.40	-3	42,059	-0.01%
2018/01/17	43	10.80	11.2	10.78	10.70	31.9	41,748	0.08%
2018/01/16	13	10.91	76	10.50	10.90	-63	40,989	-0.15%
2018/01/15	11	10.17	2	10.20	10.20	9	39,721	0.02%
2018/01/12	12	10.15	4	10.10	10.10	8	39,993	0.02%
2018/01/11	0	0.00	6	10.00	9.96	-6	40,371	-0.01%
2018/01/10	10	9.96	6.2	10.00	9.97	3.9	41,120	0.01%
2018/01/09	54	9.91	0	0.00	10.10	54	41,218	0.13%
2018/01/08	0	0.00	2.6	10.13	10.10	-2.6	41,096	-0.01%
2018/01/05	5	10.20	0	0.00	10.20	5	41,723	0.01%
2018/01/04	5	10.25	31	10.29	10.25	-26	42,327	-0.06%
2018/01/03	2	10.05	0	0.00	10.05	2	43,108	0.00%
2018/01/02	2	10.00	0	0.00	10.05	2	43,334	0.00%