彩晶 (6116)-群益金鼎-建成券商分點個股進出

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
10.25
漲跌
▲0.15
漲幅
+1.49%
成交量
9,338張
產業
上市光電類股▲0.97%
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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	60	10.26	86	10.31	10.25	-26	9,423	-0.28%
2024/04/25	28.8	10.13	32	10.19	10.10	-3.2	9,480	-0.03%
2024/04/24	48	10.08	32	10.11	10.10	16	9,731	0.16%
2024/04/23	2.2	10.20	96.3	10.14	10.20	-94.1	9,846	-0.96%
2024/04/22	47	9.86	10	9.86	9.84	37	9,944	0.37%
2024/04/19	54	10.08	28	10.05	10.00	26	9,915	0.26%
2024/04/18	0	0.00	47	10.20	10.20	-47	9,852	-0.48%
2024/04/17	17.3	10.13	26	10.17	10.15	-8.7	9,971	-0.09%
2024/04/16	36	10.20	0	0.00	10.05	36	10,013	0.36%
2024/04/15	23	10.54	4	10.48	10.35	19	10,087	0.19%
2024/04/12	32.2	10.42	48.4	10.45	10.45	-16.2	10,664	-0.15%
2024/04/11	251.2	10.58	70	10.62	10.45	181.2	10,867	1.67%	大買/鉅額交易
2024/04/10	11.2	10.72	2.2	10.90	10.70	9	10,829	0.08%
2024/04/09	115.9	10.69	230.6	10.76	10.80	-114.7	10,823	-1.06%	大買/大賣/鉅額交易
2024/04/08	2	10.51	11	10.56	10.55	-9	10,779	-0.08%
2024/04/03	54	10.48	15.8	10.50	10.45	38.2	10,823	0.35%
2024/04/02	85.4	10.66	5	10.68	10.60	80.4	10,834	0.74%
2024/04/01	9.6	10.67	9	10.70	10.70	0.6	10,956	0.01%
2024/03/29	6	10.63	2	10.80	10.60	4	11,246	0.04%
2024/03/28	1	10.70	0	0.00	10.70	1	11,280	0.01%
2024/03/27	0	0.00	2	10.80	10.80	-2	11,460	-0.02%
2024/03/26	4	10.71	0	0.00	10.70	4	11,449	0.03%
2024/03/25	16.6	10.77	7	10.88	10.90	9.6	11,464	0.08%
2024/03/22	15.8	10.87	10	10.86	10.85	5.8	11,506	0.05%
2024/03/21	8.7	10.55	36	10.61	10.65	-27.3	11,401	-0.24%
2024/03/20	13	10.37	12	10.38	10.35	1	11,378	0.01%
2024/03/19	6.3	10.44	7	10.51	10.45	-0.7	11,309	-0.01%
2024/03/18	16	10.43	2	10.40	10.40	14	11,260	0.12%
2024/03/15	12.8	10.71	11	10.82	10.70	1.8	11,180	0.02%
2024/03/14	5.3	10.74	14	10.79	10.85	-8.7	11,085	-0.08%
2024/03/13	17.4	10.93	2	10.85	10.80	15.4	11,051	0.14%
2024/03/12	11	11.09	4	11.05	11.10	7	11,019	0.06%
2024/03/11	2.4	10.84	30.2	10.90	10.90	-27.8	10,992	-0.25%
2024/03/08	15	10.73	0	0.00	10.70	15	10,945	0.14%
2024/03/07	28	11.02	16	11.13	10.90	12	10,910	0.11%
2024/03/06	12	11.07	10	11.13	11.05	2	10,797	0.02%
2024/03/05	21	11.13	8	11.35	11.10	13	10,729	0.12%
2024/03/04	11	11.21	10	11.33	11.20	1	10,594	0.01%
2024/03/01	11	11.24	5	11.37	11.20	6	10,551	0.06%
2024/02/29	4	11.29	0	0.00	11.35	4	10,471	0.04%
2024/02/27	1.2	11.46	6	11.42	11.50	-4.8	10,365	-0.05%
2024/02/26	2.8	11.56	3	11.65	11.65	-0.2	10,260	0.00%
2024/02/23	21.2	11.74	3	11.73	11.65	18.2	10,215	0.18%
2024/02/22	4.5	11.70	3.5	11.79	11.70	1	10,192	0.01%
2024/02/21	4	11.71	0	0.00	11.70	4	10,271	0.04%
2024/02/20	15	11.94	0	0.00	11.90	15	10,226	0.15%
2024/02/19	17.9	12.05	24	12.10	12.05	-6.1	10,216	-0.06%
2024/02/16	15.5	11.79	13	11.72	11.85	2.5	10,159	0.02%
2024/02/15	1	11.45	21	11.45	11.45	-20	10,110	-0.20%
2024/02/05	1	11.50	4	11.50	11.50	-3	10,093	-0.03%
2024/02/01	5	11.51	2	11.55	11.55	3	10,070	0.03%
2024/01/31	10.3	11.81	5	11.92	11.80	5.3	9,864	0.05%
2024/01/30	2.2	11.87	13	12.00	11.85	-10.8	9,798	-0.11%
2024/01/29	16.1	12.10	0	0.00	12.00	16.1	9,706	0.17%
2024/01/26	19.8	12.22	50	12.29	12.20	-30.2	9,611	-0.31%
2024/01/25	38.2	12.22	13	12.21	12.20	25.2	9,523	0.26%
2024/01/24	62.6	12.31	59.2	12.43	12.30	3.4	9,364	0.04%
2024/01/23	19.6	12.22	41	12.21	12.25	-21.4	8,946	-0.24%
2024/01/22	6.5	11.59	5	11.67	11.60	1.5	7,923	0.02%
2024/01/19	5.4	11.50	10	11.45	11.55	-4.6	7,796	-0.06%
2024/01/18	22.2	11.49	25.5	11.50	11.45	-3.3	7,637	-0.04%
2024/01/17	18	11.34	1	11.20	11.20	17	7,402	0.23%
2024/01/16	4.5	11.43	19.3	11.58	11.55	-14.8	7,220	-0.20%
2024/01/15	28.3	11.51	27	11.68	11.45	1.3	6,993	0.02%
2024/01/12	17	11.67	7	11.76	11.55	10	6,938	0.14%
2024/01/11	49.2	11.80	32.2	11.76	11.65	17	6,945	0.24%
2024/01/10	10	11.81	9	12.03	11.75	1	6,830	0.01%
2024/01/09	25	12.07	8	12.25	11.95	17	6,738	0.25%
2024/01/08	19	12.16	52	12.22	12.30	-33	6,523	-0.51%
2024/01/05	24.1	11.84	35	11.76	11.85	-10.9	5,901	-0.18%
2024/01/04	5.7	11.43	3	11.53	11.45	2.7	5,700	0.05%
2024/01/03	13	11.55	30	11.60	11.50	-17	5,694	-0.30%
2024/01/02	7	11.83	4	11.90	11.80	3	5,632	0.05%
2023/12/29	4.3	11.76	6	11.90	11.85	-1.7	5,547	-0.03%
2023/12/28	13	11.78	7	11.84	11.80	6	5,544	0.11%
2023/12/27	9.9	11.77	15	11.88	11.80	-5.1	5,596	-0.09%
2023/12/26	28.2	11.70	39	11.68	11.70	-10.8	5,475	-0.20%
2023/12/25	32.4	11.33	28	11.39	11.40	4.4	5,176	0.09%
2023/12/22	52.9	11.34	41.6	11.45	11.30	11.3	5,127	0.22%
2023/12/21	34	11.17	20	11.20	11.20	14	4,955	0.28%
2023/12/20	1.2	11.10	24.3	11.12	11.15	-23.1	4,944	-0.47%
2023/12/19	20	11.02	4	11.00	10.95	16	4,894	0.33%
2023/12/18	2.3	11.15	0	0.00	11.15	2.3	4,847	0.05%
2023/12/15	8.8	11.25	9	11.28	11.25	-0.2	4,873	0.00%
2023/12/14	9	11.15	12	11.23	11.15	-3	4,846	-0.06%
2023/12/13	8	11.10	5	11.19	11.10	3	4,829	0.06%
2023/12/12	8.2	11.09	6	11.21	11.10	2.2	4,833	0.05%
2023/12/11	2.5	11.30	0	0.00	11.30	2.5	4,769	0.05%
2023/12/08	2.5	11.29	3	11.40	11.30	-0.5	4,771	-0.01%
2023/12/07	3	11.30	14	11.40	11.30	-11	4,869	-0.23%
2023/12/06	4.5	11.38	0	0.00	11.40	4.5	4,921	0.09%
2023/12/05	12	11.53	4	11.55	11.55	8	4,935	0.16%
2023/12/04	8.2	11.61	18	11.69	11.65	-9.8	4,964	-0.20%
2023/12/01	8.5	11.39	2	11.60	11.35	6.5	4,924	0.13%
2023/11/30	0	0.00	4	11.48	11.50	-4	5,012	-0.08%
2023/11/29	3.3	11.40	1	11.45	11.45	2.3	5,045	0.05%
2023/11/28	1.5	11.45	9	11.47	11.50	-7.5	5,086	-0.15%
2023/11/27	11	11.35	0	0.00	11.30	11	5,073	0.22%
2023/11/24	10	11.61	13	11.77	11.55	-3	5,078	-0.06%
2023/11/22	1	11.55	2	11.65	11.55	-1	5,151	-0.02%
2023/11/21	10.7	11.60	0	0.00	11.60	10.7	5,183	0.21%
2023/11/20	6.3	11.57	10	11.62	11.65	-3.7	5,219	-0.07%
2023/11/17	5.1	11.35	0	0.00	11.40	5.1	5,172	0.10%
2023/11/16	6.1	11.30	2	11.40	11.40	4.1	5,385	0.08%
2023/11/15	0.9	11.30	47	11.18	11.35	-46.1	5,442	-0.85%
2023/11/14	10	10.86	14.2	10.96	10.85	-4.2	5,382	-0.08%
2023/11/09	73.2	11.06	34	11.19	11.05	39.2	5,644	0.69%
2023/11/08	1	11.30	7	11.35	11.30	-6	5,735	-0.10%
2023/11/07	7	11.27	3	11.30	11.30	4	5,956	0.07%
2023/11/06	4	11.44	26	11.41	11.45	-22	6,241	-0.35%
2023/11/03	9.2	11.31	9	11.41	11.30	0.2	6,375	0.00%
2023/11/02	18.6	11.14	43	11.24	11.25	-24.4	6,505	-0.37%
2023/11/01	7	11.04	11	11.20	11.05	-4	6,615	-0.06%
2023/10/31	27	11.11	7	11.33	11.05	20	6,884	0.29%
2023/10/30	9.2	11.11	10	11.22	11.20	-0.8	7,223	-0.01%
2023/10/27	0	0.00	8	11.24	11.20	-8	7,588	-0.11%
2023/10/26	16	11.24	8.4	11.35	11.20	7.6	8,118	0.09%
2023/10/25	14.3	11.46	18	11.54	11.45	-3.7	8,468	-0.04%
2023/10/24	7.1	11.21	10	11.28	11.25	-2.9	9,474	-0.03%
2023/10/23	9	11.17	2	11.25	11.20	7	9,780	0.07%
2023/10/20	22.8	11.09	27	11.21	11.30	-4.2	9,992	-0.04%
2023/10/19	14.2	11.15	25	11.24	11.25	-10.8	10,138	-0.11%
2023/10/18	5	11.29	0	0.00	11.30	5	10,533	0.05%
2023/10/17	6	11.48	0	0.00	11.45	6	10,713	0.06%
2023/10/16	13	11.50	10	11.60	11.55	3	11,043	0.03%
2023/10/13	4	11.66	1	11.65	11.70	3	11,347	0.03%
2023/10/12	7	11.54	21	11.59	11.65	-14	12,130	-0.12%
2023/10/11	10	11.43	10	11.54	11.45	0	12,303	0.00%
2023/10/06	5	11.47	1	11.60	11.50	4	12,974	0.03%
2023/10/05	4.5	11.55	17	11.53	11.60	-12.5	13,124	-0.10%
2023/10/04	18	11.32	4	11.33	11.35	14	13,284	0.11%
2023/10/03	57.2	11.80	58	11.72	11.60	-0.8	13,311	-0.01%
2023/10/02	0	0.00	4	11.55	11.60	-4	13,415	-0.03%
2023/09/27	1	11.60	1	11.65	11.60	0	13,910	0.00%
2023/09/26	14	11.74	2	12.00	11.70	12	14,029	0.09%
2023/09/25	0.3	11.90	2	11.90	12.00	-1.7	14,072	-0.01%
2023/09/22	1	11.85	5	11.89	11.90	-4	14,229	-0.03%
2023/09/21	2	11.80	2	11.85	11.80	0	14,707	0.00%
2023/09/20	2	11.95	3	12.10	11.95	-1	14,855	-0.01%
2023/09/19	12	12.00	0	0.00	11.95	12	15,364	0.08%
2023/09/18	0.7	12.05	3	12.10	12.05	-2.3	15,749	-0.01%
2023/09/15	3	12.03	0	0.00	12.10	3	16,469	0.02%
2023/09/14	0.5	12.05	13	12.06	12.10	-12.6	16,916	-0.07%
2023/09/13	6.5	11.90	8	12.03	11.95	-1.5	18,521	-0.01%
2023/09/12	13.5	11.79	26	11.87	11.90	-12.5	18,972	-0.07%
2023/09/11	28.2	12.01	19.4	12.19	11.95	8.8	18,975	0.05%
2023/09/08	4.6	12.05	14.3	12.12	12.00	-9.7	19,012	-0.05%
2023/09/07	23.2	12.05	3	12.13	12.00	20.2	19,246	0.10%
2023/09/06	24	12.23	4	12.25	12.20	20	19,345	0.10%
2023/09/05	2	12.30	24	12.37	12.45	-22	19,376	-0.11%
2023/09/04	13	12.18	0.5	12.25	12.25	12.5	19,637	0.06%
2023/09/01	3.3	12.30	4	12.35	12.30	-0.7	19,855	0.00%
2023/08/31	0.3	12.20	18	12.26	12.25	-17.7	20,771	-0.09%
2023/08/30	4.7	12.16	0	0.00	12.15	4.7	21,958	0.02%
2023/08/29	3	12.15	7	12.21	12.20	-4	22,038	-0.02%
2023/08/28	28	12.28	15	12.36	12.10	13	22,028	0.06%
2023/08/25	12.3	12.13	9.3	12.23	12.20	3	21,927	0.01%
2023/08/24	9	12.18	15	12.30	12.25	-6	21,925	-0.03%
2023/08/23	11.7	12.19	22	12.25	12.15	-10.3	21,968	-0.05%
2023/08/22	24	12.24	18	12.40	12.15	6	21,975	0.03%
2023/08/21	11	12.05	20	12.18	12.20	-9	21,765	-0.04%
2023/08/18	19.3	12.10	8.2	12.21	12.10	11.1	21,676	0.05%
2023/08/17	13	11.99	26	12.07	12.10	-13	21,588	-0.06%
2023/08/16	13	12.10	7	12.16	12.10	6	21,534	0.03%
2023/08/15	11	12.47	9	12.62	12.45	2	21,389	0.01%
2023/08/14	14	12.51	0	0.00	12.40	14	21,301	0.07%
2023/08/11	34	13.00	20.8	13.04	12.80	13.2	21,179	0.06%
2023/08/10	26	13.24	8	13.30	13.10	18	20,977	0.09%
2023/08/09	17.7	13.65	7.6	13.74	13.60	10.1	20,687	0.05%
2023/08/08	11.9	13.84	6	13.96	13.75	5.9	20,557	0.03%
2023/08/07	16	13.75	11.5	13.77	13.75	4.5	20,470	0.02%
2023/08/04	9.3	13.64	40	13.86	13.95	-30.8	20,336	-0.15%
2023/08/02	31	13.88	6.7	13.77	13.75	24.3	20,127	0.12%
2023/08/01	30	14.12	42	14.14	14.10	-12	19,781	-0.06%
2023/07/31	27	13.96	25	14.12	13.90	2	19,421	0.01%
2023/07/28	10.8	13.80	16.5	13.92	13.90	-5.8	18,955	-0.03%
2023/07/27	45.8	13.92	56	13.93	13.90	-10.2	18,626	-0.05%
2023/07/26	17.8	13.54	15	13.61	13.50	2.8	17,608	0.02%
2023/07/25	14	13.39	20	13.42	13.40	-6	17,412	-0.03%
2023/07/24	19.2	13.41	14	13.53	13.35	5.2	17,258	0.03%
2023/07/21	62	13.50	65.2	13.67	13.60	-3.2	17,146	-0.02%
2023/07/20	38.2	13.63	39	13.68	13.65	-0.8	16,793	0.00%
2023/07/19	38.1	13.66	2	14.10	13.55	36.1	16,669	0.22%
2023/07/18	16.1	14.07	7.2	13.95	13.95	8.9	16,591	0.05%
2023/07/17	9	13.86	42	13.99	14.20	-33	16,395	-0.20%
2023/07/14	42.8	13.74	6	13.75	13.65	36.8	15,825	0.23%
2023/07/13	12.9	13.73	67	13.67	13.75	-54.1	15,788	-0.34%
2023/07/12	22.3	13.29	3	13.42	13.25	19.3	15,243	0.13%
2023/07/11	6.1	13.42	143	13.44	13.45	-136.9	15,327	-0.89%	大賣/鉅額交易
2023/07/10	24	13.09	23	13.20	13.05	1	15,365	0.01%
2023/07/07	29	13.13	6	13.25	13.05	23	15,357	0.15%
2023/07/06	88.1	13.54	92	13.66	13.40	-3.9	15,238	-0.03%
2023/07/05	14.8	13.36	13	13.46	13.35	1.8	14,800	0.01%
2023/07/04	26.1	13.35	61	13.45	13.50	-34.9	14,765	-0.24%
2023/07/03	29	13.31	31	13.38	13.30	-2	14,739	-0.01%
2023/06/30	14.6	13.16	6.2	13.34	13.15	8.4	14,749	0.06%
2023/06/29	41.5	13.29	56.6	13.27	13.25	-15.1	14,645	-0.10%
2023/06/28	43.6	12.92	32.3	13.07	12.90	11.3	14,363	0.08%
2023/06/27	83	13.12	14	12.96	12.90	69	14,242	0.48%
2023/06/26	83.9	13.82	7.6	13.70	13.60	76.3	13,768	0.55%
2023/06/21	60.2	14.01	89.4	13.96	14.05	-29.2	13,412	-0.22%
2023/06/20	49	13.64	10	13.62	13.60	39	12,759	0.31%
2023/06/19	66.9	14.04	40.5	13.94	13.95	26.4	12,358	0.21%
2023/06/16	22.3	13.45	53	13.48	13.45	-30.7	10,970	-0.28%
2023/06/15	38	13.13	11.2	13.20	13.20	26.8	10,558	0.25%
2023/06/14	14	13.28	6.5	13.31	13.30	7.5	10,630	0.07%
2023/06/13	10.2	13.37	20	13.36	13.45	-9.8	10,751	-0.09%
2023/06/12	22.6	13.13	20	13.25	13.15	2.6	10,632	0.02%
2023/06/09	15.9	13.11	18	13.13	13.10	-2.1	10,551	-0.02%
2023/06/08	17	13.11	10	13.07	13.00	7	10,657	0.07%
2023/06/07	24.6	13.37	34	13.39	13.40	-9.4	10,697	-0.09%
2023/06/06	27.5	13.36	13	13.40	13.25	14.5	10,694	0.14%
2023/06/05	5.1	13.24	47.5	12.85	13.55	-42.4	9,989	-0.42%
2023/06/02	2.3	12.21	6	12.32	12.35	-3.7	9,109	-0.04%
2023/06/01	10.2	12.25	0.3	12.30	12.25	9.9	10,228	0.10%
2023/05/31	1.3	12.30	9	12.33	12.35	-7.7	11,352	-0.07%
2023/05/30	2	12.20	10	12.25	12.25	-8	11,390	-0.07%
2023/05/29	29.8	12.28	22	12.38	12.25	7.8	11,490	0.07%
2023/05/26	28	12.32	13	12.35	12.20	15	11,555	0.13%
2023/05/25	6.2	12.23	10	12.30	12.20	-3.8	11,682	-0.03%
2023/05/24	5.5	12.30	9	12.34	12.30	-3.5	12,169	-0.03%
2023/05/23	19	12.30	5	12.40	12.25	14	12,443	0.11%
2023/05/22	6.3	12.32	19	12.38	12.35	-12.7	13,045	-0.10%
2023/05/19	13	12.17	0	0.00	12.15	13	13,530	0.10%
2023/05/18	7.2	12.15	5	12.25	12.25	2.2	14,128	0.02%
2023/05/17	0.7	12.15	3	12.25	12.20	-2.3	14,227	-0.02%
2023/05/16	0.3	12.10	6	12.08	12.10	-5.7	14,229	-0.04%
2023/05/15	1	11.90	2	11.93	11.95	-1	14,334	-0.01%
2023/05/12	1	11.85	0	0.00	11.85	1	14,600	0.01%
2023/05/11	4	12.00	0	0.00	11.90	4	14,619	0.03%
2023/05/10	4	12.15	9	12.17	12.15	-5	14,803	-0.03%
2023/05/09	8	12.10	11	12.18	12.10	-3	15,012	-0.02%
2023/05/08	10	12.08	0	0.00	12.00	10	14,987	0.07%
2023/05/05	0	0.00	5	12.20	12.15	-5	15,185	-0.03%
2023/05/04	1	12.10	0	0.00	12.10	1	15,612	0.01%
2023/05/03	16.5	12.30	6.5	12.25	12.20	10	15,900	0.06%
2023/05/02	10	12.40	25	12.41	12.45	-15	16,463	-0.09%
2023/04/28	13	12.33	0.2	12.30	12.20	12.8	16,852	0.08%
2023/04/27	5	12.46	0	0.00	12.40	5	16,738	0.03%
2023/04/26	0.2	12.60	2.3	12.59	12.60	-2.1	16,677	-0.01%
2023/04/25	11.1	12.67	6.5	12.97	12.55	4.6	16,604	0.03%
2023/04/24	8	12.98	0.8	12.95	12.90	7.2	16,511	0.04%
2023/04/21	47.5	13.10	52	13.18	13.10	-4.5	16,496	-0.03%
2023/04/20	25.3	13.00	48	13.06	13.00	-22.7	16,273	-0.14%
2023/04/19	33	12.97	6	12.95	12.90	27	16,238	0.17%
2023/04/18	12	13.13	0.2	13.15	13.20	11.8	16,115	0.07%
2023/04/17	24.2	13.08	30.3	13.16	13.15	-6.1	15,961	-0.04%
2023/04/14	18.6	13.10	38	13.19	13.20	-19.4	15,818	-0.12%
2023/04/13	16.4	13.02	21	13.12	12.95	-4.6	15,593	-0.03%
2023/04/12	2	12.80	22	12.95	13.00	-20	15,450	-0.13%
2023/04/11	9.5	12.84	15	12.91	12.85	-5.5	15,468	-0.04%
2023/04/10	14.5	12.78	9.1	12.83	12.80	5.4	15,396	0.03%
2023/04/07	13.3	12.76	8	12.86	12.75	5.3	15,372	0.03%
2023/04/06	8	12.63	12.2	12.73	12.70	-4.2	15,328	-0.03%
2023/03/31	17.3	12.78	19	12.86	12.75	-1.7	15,231	-0.01%
2023/03/30	9	12.62	2.4	12.78	12.70	6.6	15,159	0.04%
2023/03/29	3	12.58	16	12.70	12.70	-13	15,152	-0.09%
2023/03/28	6.2	12.70	0.8	12.85	12.65	5.4	15,006	0.04%
2023/03/27	9	12.96	4	13.10	12.90	5	15,064	0.03%
2023/03/24	9.4	12.97	9	13.03	13.00	0.4	15,123	0.00%
2023/03/23	6	12.89	1.6	12.90	12.90	4.4	15,110	0.03%
2023/03/22	9.5	13.01	5.6	13.16	12.95	3.8	15,103	0.03%
2023/03/21	33	13.09	24.1	13.27	13.00	8.9	15,093	0.06%
2023/03/20	12	12.90	0	0.00	12.90	12	14,910	0.08%
2023/03/17	11.2	12.96	27	13.00	13.00	-15.8	14,965	-0.11%
2023/03/16	27.5	12.93	12	13.08	12.80	15.5	14,812	0.10%
2023/03/15	20.4	13.14	8.4	13.31	13.00	12	14,649	0.08%
2023/03/14	12.7	13.16	10	13.10	13.10	2.7	14,528	0.02%
2023/03/13	3	13.10	20.1	13.32	13.40	-17.1	14,465	-0.12%
2023/03/10	16	13.24	13	13.27	13.15	3	14,305	0.02%
2023/03/09	17	13.57	0	0.00	13.50	17	13,996	0.12%
2023/03/08	14	13.72	21	13.80	13.85	-7	13,832	-0.05%
2023/03/07	12	13.76	1	13.80	13.75	11	13,592	0.08%
2023/03/06	46.8	13.93	44	14.01	14.00	2.8	13,323	0.02%
2023/03/03	28.1	13.26	74	13.14	13.50	-45.9	12,114	-0.38%
2023/03/02	2	12.53	20	12.55	12.55	-18	11,006	-0.16%
2023/03/01	0	0.00	1	12.65	12.65	-1	10,956	-0.01%
2023/02/24	12.3	12.84	11	12.96	12.80	1.3	10,895	0.01%
2023/02/23	10	12.91	5.4	12.95	12.85	4.6	10,795	0.04%
2023/02/22	30	13.06	10	13.27	13.10	20	10,679	0.19%
2023/02/21	20.2	13.30	11.6	13.40	13.35	8.6	10,328	0.08%
2023/02/20	42.5	13.29	28	13.31	13.40	14.5	10,178	0.14%
2023/02/17	16.6	13.00	12	13.08	13.05	4.6	9,657	0.05%
2023/02/16	12.4	12.52	28	12.49	12.95	-15.6	9,286	-0.17%
2023/02/15	20.5	12.19	27.5	12.23	12.15	-7	9,137	-0.08%
2023/02/14	12.9	12.10	13	12.09	12.10	-0.1	9,126	0.00%
2023/02/13	6	11.85	0.7	11.95	11.85	5.3	9,179	0.06%
2023/02/10	14	12.20	2	12.18	12.05	12	9,102	0.13%
2023/02/09	11	12.49	4	12.60	12.50	7	8,868	0.08%
2023/02/08	11.5	12.52	34.3	12.58	12.60	-22.8	8,880	-0.26%
2023/02/07	46.2	12.46	38	12.36	12.35	8.2	8,632	0.09%
2023/02/06	14	12.56	0	0.00	12.50	14	8,425	0.17%
2023/02/03	16.6	12.66	21	12.72	12.80	-4.4	8,448	-0.05%
2023/02/02	8.1	12.85	6	12.83	12.85	2.1	8,305	0.03%
2023/02/01	13.3	12.37	24	12.45	12.50	-10.7	7,957	-0.13%
2023/01/31	17.6	12.29	11.5	12.48	12.10	6.2	7,857	0.08%
2023/01/30	6.3	11.87	40.6	11.69	11.90	-34.3	7,321	-0.47%
2023/01/17	9.3	11.25	6	11.34	11.25	3.3	6,962	0.05%
2023/01/16	1.6	11.32	3.7	11.43	11.30	-2.1	7,065	-0.03%
2023/01/13	5.4	11.41	5	11.45	11.35	0.4	7,203	0.01%
2023/01/12	8	11.50	0	0.00	11.45	8	7,411	0.11%
2023/01/11	2.7	11.54	1	11.65	11.60	1.7	7,575	0.02%
2023/01/10	11.2	11.49	2	11.50	11.50	9.2	7,697	0.12%
2023/01/09	3.4	11.45	5.4	11.55	11.55	-2	8,124	-0.02%
2023/01/06	2.5	11.39	12	11.44	11.50	-9.5	8,207	-0.12%
2023/01/05	4.5	11.30	0	0.00	11.25	4.5	8,298	0.05%
2023/01/04	0.2	11.25	3	11.35	11.30	-2.8	8,490	-0.03%
2023/01/03	2.6	11.19	3	11.25	11.20	-0.4	8,689	0.00%
2022/12/30	4.5	11.17	8	11.33	11.15	-3.6	8,881	-0.04%
2022/12/29	14.9	11.25	10	11.20	11.25	4.9	9,258	0.05%
2022/12/28	1.3	11.04	0	0.00	11.00	1.3	9,663	0.01%
2022/12/27	1.2	11.23	3	11.23	11.15	-1.8	9,738	-0.02%
2022/12/26	0.5	11.08	0	0.00	11.10	0.5	9,832	0.01%
2022/12/23	9.5	11.03	6	11.06	11.10	3.5	10,070	0.03%
2022/12/22	6.5	11.00	9	11.01	11.00	-2.5	10,470	-0.02%
2022/12/21	9	10.87	2	11.00	10.75	7	10,575	0.07%
2022/12/20	0	0.00	1.3	10.94	10.80	-1.3	10,641	-0.01%
2022/12/19	6.7	11.11	32	10.98	11.10	-25.3	10,711	-0.24%
2022/12/16	5	10.93	0	0.00	10.85	5	10,702	0.05%
2022/12/15	2	11.10	0	0.00	11.10	2	10,746	0.02%
2022/12/14	24	11.28	24.1	11.17	11.15	-0.1	10,916	0.00%
2022/12/13	3.2	11.09	3.5	11.16	11.10	-0.3	10,930	0.00%
2022/12/12	5	11.10	0	0.00	11.10	5	10,944	0.05%
2022/12/09	1	11.30	4.2	11.26	11.35	-3.2	11,023	-0.03%
2022/12/08	1.2	11.10	0	0.00	11.10	1.2	11,061	0.01%
2022/12/07	1.5	11.15	0	0.00	11.05	1.5	11,109	0.01%
2022/12/06	2	11.33	1.4	11.34	11.25	0.6	11,079	0.01%
2022/12/05	0	0.00	23	11.55	11.50	-23	11,120	-0.21%
2022/12/02	7	11.51	0	0.00	11.55	7	11,383	0.06%
2022/12/01	2.4	11.59	8	11.63	11.65	-5.6	11,440	-0.05%
2022/11/30	0.3	11.45	1	11.50	11.40	-0.7	11,452	-0.01%
2022/11/29	0.2	11.40	3	11.41	11.40	-2.8	11,478	-0.02%
2022/11/28	2	11.30	0	0.00	11.25	2	11,575	0.02%
2022/11/25	13	11.49	0.1	11.55	11.45	12.9	11,729	0.11%
2022/11/24	0.2	11.50	0	0.00	11.50	0.2	11,841	0.00%
2022/11/23	1.2	11.50	4.1	11.58	11.50	-2.9	11,969	-0.02%
2022/11/22	3	11.35	1.2	11.39	11.35	1.8	12,042	0.01%
2022/11/21	2.3	11.49	2.3	11.51	11.45	0	12,066	0.00%
2022/11/18	2.6	11.63	7.6	11.70	11.65	-5	12,060	-0.04%
2022/11/17	2.2	11.55	0	0.00	11.60	2.2	12,132	0.02%
2022/11/16	11	11.85	3.5	11.92	11.80	7.5	12,208	0.06%
2022/11/15	2.3	12.00	0	0.00	12.05	2.3	12,511	0.02%
2022/11/14	10.9	11.86	1	12.00	11.95	9.9	13,298	0.07%
2022/11/11	7.6	11.66	27	11.84	12.00	-19.4	13,271	-0.15%
2022/11/10	18	11.48	2	11.50	11.45	16	13,074	0.12%
2022/11/09	3.3	11.75	0	0.00	11.85	3.3	13,137	0.03%
2022/11/08	2.2	11.70	0	0.00	11.75	2.2	13,131	0.02%
2022/11/07	10	11.55	3	11.65	11.65	7	13,156	0.05%
2022/11/04	2	11.50	0	0.00	11.50	2	13,431	0.01%
2022/11/03	3	11.65	1.7	11.72	11.65	1.3	13,459	0.01%
2022/11/02	10.2	11.75	0	0.00	11.75	10.2	13,516	0.08%
2022/11/01	0.3	11.70	18	11.66	11.70	-17.7	13,567	-0.13%
2022/10/31	10	11.47	11	11.53	11.45	-1	13,571	-0.01%
2022/10/28	20.2	11.34	0	0.00	11.25	20.2	13,650	0.15%
2022/10/27	4.7	11.19	15	11.38	11.75	-10.3	14,169	-0.07%
2022/10/26	5	11.55	8	11.66	11.55	-3	14,004	-0.02%
2022/10/25	4.1	11.57	9	11.72	11.60	-4.9	14,045	-0.03%
2022/10/24	8	11.69	7	11.89	11.60	1	14,263	0.01%
2022/10/21	8	11.86	2	11.67	11.65	6	14,234	0.04%
2022/10/20	15	12.02	2	12.15	12.20	13	14,172	0.09%
2022/10/19	0.7	12.20	1	12.30	12.30	-0.3	13,998	0.00%
2022/10/18	3.4	12.06	23	12.16	12.20	-19.6	13,842	-0.14%
2022/10/17	28.8	12.23	9	12.17	12.10	19.8	13,717	0.14%
2022/10/14	4	11.95	12	11.87	12.05	-8	13,322	-0.06%
2022/10/13	8	11.66	9	12.09	11.50	-1	13,237	-0.01%
2022/10/12	9.2	11.99	4	12.11	11.95	5.2	13,120	0.04%
2022/10/11	17	11.90	16	12.03	11.95	1	13,067	0.01%
2022/10/07	3.1	12.14	7.4	12.19	12.25	-4.3	12,902	-0.03%
2022/10/06	30	12.11	47	12.13	12.20	-17	12,761	-0.13%
2022/10/05	49.6	11.93	50	11.88	11.75	-0.4	12,474	0.00%
2022/10/04	12	11.46	7.4	11.59	11.35	4.6	12,116	0.04%
2022/10/03	4	11.35	6	11.47	11.35	-2	12,128	-0.02%
2022/09/30	71.2	11.32	14	11.27	11.50	57.2	12,296	0.47%
2022/09/29	11	11.31	17	11.16	11.25	-6	12,203	-0.05%
2022/09/28	1	10.80	0	0.00	10.50	1	12,222	0.01%
2022/09/27	9	10.98	10	10.97	11.00	-1	12,164	-0.01%
2022/09/26	6	10.83	0.2	10.75	10.65	5.8	12,182	0.05%
2022/09/23	2.2	11.25	7	11.33	11.25	-4.8	12,345	-0.04%
2022/09/22	8	11.21	0	0.00	11.10	8	12,346	0.06%
2022/09/21	10	11.64	8	11.83	11.60	2	12,244	0.02%
2022/09/20	3	11.87	5	11.90	11.85	-2	12,127	-0.02%
2022/09/19	6	12.03	5	12.15	12.05	1	12,195	0.01%
2022/09/16	1.8	12.28	4	12.35	12.35	-2.2	12,297	-0.02%
2022/09/15	4.8	12.30	0	0.00	12.35	4.8	12,466	0.04%
2022/09/14	2	11.85	15	12.10	12.20	-13	12,760	-0.10%
2022/09/13	3.4	12.15	4	12.25	12.15	-0.6	12,862	0.00%
2022/09/12	11	12.11	30	12.25	12.10	-19	13,147	-0.14%
2022/09/08	12.8	12.08	57	12.09	12.25	-44.2	13,335	-0.33%
2022/09/07	3.2	11.69	13	11.80	11.80	-9.8	13,369	-0.07%
2022/09/06	6.2	11.81	8	11.83	11.80	-1.8	13,534	-0.01%
2022/09/05	3.4	12.01	4	12.08	12.00	-0.6	13,561	0.00%
2022/09/02	8.2	11.87	8	11.93	11.95	0.2	13,521	0.00%
2022/09/01	16.2	11.95	19	12.02	12.00	-2.8	13,473	-0.02%
2022/08/31	17	11.89	14	11.92	11.95	3	13,381	0.02%
2022/08/30	15	11.78	14	11.79	11.80	1	13,319	0.01%
2022/08/29	11	11.31	21	11.48	11.45	-10	13,279	-0.08%
2022/08/26	17.9	11.65	20	11.66	11.65	-2.1	13,267	-0.02%
2022/08/25	12	11.50	0	0.00	11.45	12	13,235	0.09%
2022/08/24	4	11.38	10	11.50	11.50	-6	13,451	-0.04%
2022/08/23	5	11.31	3	11.45	11.35	2	13,374	0.01%
2022/08/22	15	11.71	0	0.00	11.65	15	13,237	0.11%
2022/08/19	45	11.58	53.4	11.95	12.10	-8.4	12,908	-0.07%
2022/08/18	7.3	11.00	13	11.15	11.15	-5.7	12,202	-0.05%
2022/08/17	9	11.10	125.2	11.05	11.25	-116.2	12,130	-0.96%	大賣/鉅額交易
2022/08/16	18	10.80	26	10.87	10.80	-8	11,948	-0.07%
2022/08/15	2.2	10.55	3	10.60	10.55	-0.8	11,796	-0.01%
2022/08/12	4	10.50	0	0.00	10.50	4	11,815	0.03%
2022/08/11	10.1	10.45	17	10.51	10.45	-6.9	11,834	-0.06%
2022/08/10	13	10.17	10	10.20	10.20	3	11,826	0.03%
2022/08/09	4.6	10.17	4	10.25	10.20	0.6	11,817	0.01%
2022/08/08	0.2	10.10	3	10.15	10.15	-2.8	11,854	-0.02%
2022/08/05	6	10.05	0	0.00	10.10	6	11,853	0.05%
2022/08/04	2.2	9.89	11	9.99	10.00	-8.8	11,941	-0.07%
2022/08/03	35	10.17	33	10.26	10.10	2	11,891	0.02%
2022/08/02	3	9.71	50	9.74	9.71	-47	11,474	-0.41%
2022/08/01	4	9.74	7	9.82	9.86	-3	11,598	-0.03%
2022/07/29	5	9.66	2.2	9.70	9.76	2.8	11,598	0.02%
2022/07/28	2	9.94	0	0.00	9.92	2	11,435	0.02%
2022/07/27	2	10.00	0	0.00	10.00	2	11,417	0.02%
2022/07/26	8	10.11	0	0.00	10.15	8	11,464	0.07%
2022/07/25	7.2	10.21	5	10.29	10.30	2.2	11,537	0.02%
2022/07/22	4	10.33	0.2	10.35	10.30	3.8	11,748	0.03%
2022/07/21	4	10.20	0	0.00	10.30	4	12,041	0.03%
2022/07/20	2	10.25	1	10.35	10.25	1	12,415	0.01%
2022/07/19	0	0.00	4	10.23	10.20	-4	12,713	-0.03%
2022/07/18	13	10.10	18	10.23	10.15	-5	13,027	-0.04%
2022/07/15	0	0.00	2	10.05	10.05	-2	13,082	-0.02%
2022/07/14	1.2	10.01	0	0.00	10.15	1.2	13,318	0.01%
2022/07/13	4	10.10	9.4	10.06	10.10	-5.4	13,388	-0.04%
2022/07/12	12	9.72	3	9.70	9.70	9	13,356	0.07%
2022/07/11	15	10.11	0	0.00	10.00	15	13,293	0.11%
2022/07/08	1.2	10.26	3	10.35	10.35	-1.8	13,265	-0.01%
2022/07/07	2.2	9.86	14	9.99	10.00	-11.8	13,159	-0.09%
2022/07/06	40	10.14	183	10.11	9.83	-143	13,198	-1.08%	大賣/鉅額交易
2022/07/05	19	9.91	15	9.87	9.90	4	13,024	0.03%
2022/07/04	17	9.70	7	9.82	9.66	10	13,030	0.08%
2022/07/01	0	0.00	42.3	9.71	9.65	-42.3	13,175	-0.32%
2022/06/30	146	10.27	12	10.24	10.15	134	13,005	1.03%	大買/鉅額交易
2022/06/29	32	10.48	42	10.55	10.55	-10	13,003	-0.08%
2022/06/28	5	10.55	10	10.62	10.60	-5	13,086	-0.04%
2022/06/27	2.3	10.65	8	10.64	10.65	-5.7	13,089	-0.04%
2022/06/24	7	10.28	3	10.35	10.30	4	13,110	0.03%
2022/06/23	4	10.10	108	10.15	10.00	-104	13,199	-0.79%	大賣/鉅額交易
2022/06/22	117	10.29	3	10.53	10.00	114	12,990	0.88%	大買/鉅額交易
2022/06/21	1	10.65	3	10.50	10.65	-2	12,619	-0.02%
2022/06/20	6	10.83	2.2	11.01	10.45	3.8	12,644	0.03%
2022/06/17	2	11.35	0	0.00	11.30	2	12,419	0.02%
2022/06/16	6.3	12.00	2	11.93	11.75	4.3	12,305	0.03%
2022/06/15	6.2	13.07	5	13.10	13.05	1.2	12,223	0.01%
2022/06/13	2	13.10	10	13.15	13.10	-8	12,501	-0.06%
2022/06/10	2	13.30	1	13.20	13.35	1	12,786	0.01%
2022/06/09	0	0.00	7.2	13.43	13.40	-7.2	13,040	-0.06%
2022/06/08	0	0.00	2	13.20	13.20	-2	12,989	-0.02%
2022/06/07	2	13.20	1	13.25	13.20	1	13,035	0.01%
2022/06/06	0.2	12.91	2	12.98	13.05	-1.8	13,019	-0.01%
2022/06/02	2	12.90	0	0.00	12.90	2	13,168	0.02%
2022/06/01	0	0.00	10.3	12.82	12.95	-10.3	13,306	-0.08%
2022/05/31	0.2	12.50	4	12.56	12.50	-3.8	13,178	-0.03%
2022/05/30	4	12.53	0	0.00	12.50	4	13,192	0.03%
2022/05/27	3	12.45	6.2	12.52	12.50	-3.2	13,158	-0.02%
2022/05/26	7.3	12.43	4.1	12.52	12.40	3.2	13,188	0.02%
2022/05/25	2.1	12.15	1.1	12.30	12.20	1.1	13,157	0.01%
2022/05/24	0.1	12.35	0	0.00	12.20	0.1	13,375	0.00%
2022/05/23	2	12.30	2	12.38	12.40	0	13,416	0.00%
2022/05/20	1.1	12.35	0	0.00	12.40	1.1	13,588	0.01%
2022/05/19	5	12.48	4.8	12.55	12.55	0.2	13,777	0.00%
2022/05/18	22.5	12.84	26	12.82	12.85	-3.5	13,778	-0.03%
2022/05/17	4.2	12.46	0	0.00	12.45	4.2	13,635	0.03%
2022/05/16	0	0.00	4	12.36	12.45	-4	13,720	-0.03%
2022/05/13	3	12.27	2	12.40	12.25	1	13,833	0.01%
2022/05/12	3	12.23	7	12.35	12.20	-4	14,331	-0.03%
2022/05/11	1	12.15	1	12.30	12.25	0	14,436	0.00%
2022/05/10	3	12.47	2	12.48	12.50	1	14,697	0.01%
2022/05/09	11	12.55	0	0.00	12.40	11	15,443	0.07%
2022/05/06	7.4	13.01	2	13.13	13.05	5.4	15,546	0.03%
2022/05/05	12.2	13.39	5	13.61	13.35	7.2	15,600	0.05%
2022/05/04	5	13.32	0	0.00	13.25	5	15,619	0.03%
2022/05/03	3	13.37	4	13.41	13.40	-1	15,778	-0.01%
2022/04/29	9	13.21	0.9	13.20	13.15	8.1	15,867	0.05%
2022/04/28	4	13.35	8	13.35	13.35	-4	16,121	-0.02%
2022/04/27	10	12.64	23	12.82	12.90	-13	16,718	-0.08%
2022/04/26	0.3	13.10	18	13.06	13.05	-17.7	16,485	-0.11%
2022/04/25	22	13.22	10	13.05	13.00	12	16,194	0.07%
2022/04/22	15	13.68	2	14.00	13.60	13	15,926	0.08%
2022/04/21	12	13.97	0.2	14.20	13.90	11.8	15,811	0.07%
2022/04/20	27	13.97	2	14.20	14.30	25	15,724	0.16%
2022/04/19	3.2	14.00	4	14.11	13.95	-0.8	15,608	-0.01%
2022/04/18	6	13.93	5	13.85	13.85	1	15,731	0.01%
2022/04/15	2	14.05	0	0.00	14.05	2	15,887	0.01%
2022/04/14	1	14.30	0.3	14.35	14.25	0.7	16,090	0.00%
2022/04/13	7.3	14.37	1	14.40	14.40	6.3	16,402	0.04%
2022/04/12	2	13.88	2	14.10	14.10	0	16,544	0.00%
2022/04/11	35	14.11	1	14.30	14.15	34	16,647	0.20%
2022/04/08	1	14.75	0	0.00	14.75	1	16,709	0.01%
2022/04/07	56	14.77	4.6	14.72	14.70	51.4	17,386	0.30%
2022/04/06	2	15.13	2	15.25	15.15	0	17,352	0.00%
2022/04/01	3	15.32	0	0.00	15.35	3	17,900	0.02%
2022/03/31	1	15.40	20	15.50	15.45	-19	19,343	-0.10%
2022/03/29	9	15.54	6.4	15.57	15.55	2.6	19,615	0.01%
2022/03/28	11	15.64	1	15.95	15.70	10	19,812	0.05%
2022/03/25	4	16.08	0	0.00	16.00	4	20,143	0.02%
2022/03/24	2.3	16.10	0	0.00	16.10	2.3	20,766	0.01%
2022/03/23	15	16.17	22.3	16.34	16.20	-7.3	21,741	-0.03%
2022/03/22	2.3	16.00	7.7	16.13	16.15	-5.4	22,014	-0.02%
2022/03/21	13	16.01	1.5	16.15	16.05	11.5	22,347	0.05%
2022/03/18	19.3	16.18	13.7	16.42	16.10	5.6	22,421	0.03%
2022/03/17	27.2	16.39	26	16.51	16.40	1.2	22,359	0.01%
2022/03/16	35	16.28	22	16.39	16.15	13	22,504	0.06%
2022/03/15	7.9	16.14	13	16.35	16.40	-5.1	23,078	-0.02%
2022/03/14	6.1	16.15	33.9	16.21	16.30	-27.8	23,355	-0.12%
2022/03/11	9.1	15.86	2.2	15.92	15.85	6.9	23,983	0.03%
2022/03/10	20	15.94	13	16.02	15.95	7	24,102	0.03%
2022/03/09	6	15.69	0	0.00	15.70	6	24,333	0.02%
2022/03/08	8	15.70	11	15.78	15.60	-3	24,432	-0.01%
2022/03/07	3	15.67	0.2	15.85	15.75	2.8	24,529	0.01%
2022/03/04	12.2	16.12	11.3	16.32	16.05	0.9	24,702	0.00%
2022/03/03	54	16.25	1	16.40	16.20	53	24,982	0.21%
2022/03/02	1	16.05	0	0.00	16.20	1	25,613	0.00%
2022/03/01	100.3	16.20	13	16.17	16.20	87.3	25,720	0.34%
2022/02/25	5	15.76	7	15.90	15.85	-2	25,828	-0.01%
2022/02/24	8	15.67	16	15.96	15.65	-8	26,071	-0.03%
2022/02/23	12.3	16.07	3.6	16.18	16.05	8.7	26,383	0.03%
2022/02/22	22	16.08	23.3	16.05	16.05	-1.3	27,804	0.00%
2022/02/21	5.5	16.30	12.5	16.39	16.45	-7	29,701	-0.02%
2022/02/18	8	16.11	5.6	16.24	16.25	2.4	29,904	0.01%
2022/02/17	12.4	16.27	6	16.44	16.30	6.4	30,268	0.02%
2022/02/16	19.2	16.28	38	16.32	16.30	-18.8	30,499	-0.06%
2022/02/15	9	16.09	2.2	16.31	16.05	6.8	30,853	0.02%
2022/02/14	22	16.18	1	16.30	16.20	21	31,207	0.07%
2022/02/11	10	17.04	10	17.15	17.00	0	31,057	0.00%
2022/02/10	19	17.39	8.5	17.56	17.55	10.5	31,333	0.03%
2022/02/09	16	17.57	15.5	17.58	17.70	0.5	31,685	0.00%
2022/02/08	3.2	16.80	5.7	16.89	16.85	-2.5	32,959	-0.01%
2022/02/07	4.7	16.26	21	16.50	16.60	-16.3	33,037	-0.05%
2022/01/26	13	16.03	6	16.07	16.05	7	33,463	0.02%
2022/01/25	13	16.05	0	0.00	16.00	13	33,890	0.04%
2022/01/24	4	16.28	3.7	16.43	16.45	0.3	34,005	0.00%
2022/01/21	27	16.98	0	0.00	16.85	27	34,378	0.08%
2022/01/20	6.4	17.27	33	17.19	17.40	-26.6	36,213	-0.07%
2022/01/19	4.3	16.59	4	16.68	16.75	0.3	35,509	0.00%
2022/01/18	3	16.60	3.3	16.70	16.70	-0.3	35,499	0.00%
2022/01/17	5.3	16.41	10.6	16.55	16.70	-5.3	35,557	-0.01%
2022/01/14	3	16.17	4.4	16.34	16.45	-1.4	35,805	0.00%
2022/01/13	4	16.64	0	0.00	16.60	4	35,823	0.01%
2022/01/12	17	16.84	17	16.80	16.75	0	36,046	0.00%
2022/01/11	10.4	16.98	18	17.18	16.95	-7.6	36,378	-0.02%
2022/01/10	27.9	16.87	35.9	16.92	17.00	-8	36,571	-0.02%
2022/01/07	16.1	16.69	10	16.60	16.55	6.1	36,644	0.02%
2022/01/06	24	16.91	4.1	16.91	16.90	19.9	36,878	0.05%
2022/01/05	11	17.29	19.8	17.33	17.30	-8.8	36,778	-0.02%
2022/01/04	11.1	17.74	12.4	17.89	17.65	-1.2	36,928	0.00%
2022/01/03	3.9	17.78	15.9	17.81	17.75	-12	36,955	-0.03%
2021/12/30	8	18.08	6.3	18.14	18.10	1.7	36,797	0.00%
2021/12/29	3	17.72	4	17.75	17.80	-1	36,356	0.00%
2021/12/28	21.6	17.97	7	17.90	17.80	14.6	36,662	0.04%
2021/12/27	34	17.88	53.1	17.74	17.90	-19.1	36,600	-0.05%
2021/12/24	5.8	17.06	6	17.09	17.15	-0.2	35,416	0.00%
2021/12/23	12	17.12	5	17.13	17.15	7	35,575	0.02%
2021/12/22	25.6	17.20	8	17.33	17.25	17.6	35,642	0.05%
2021/12/21	13.7	17.15	4.1	17.11	17.15	9.6	35,657	0.03%
2021/12/20	16.1	17.00	36.3	17.17	17.15	-20.2	35,737	-0.06%
2021/12/17	29.3	16.75	23	16.89	16.90	6.3	35,475	0.02%
2021/12/16	9	16.61	7.2	16.47	16.50	1.8	34,856	0.01%
2021/12/15	7.2	16.20	17	16.21	16.35	-9.8	34,964	-0.03%
2021/12/14	6	15.87	7.7	15.85	15.80	-1.7	34,836	0.00%
2021/12/13	1.8	16.13	9	16.18	16.10	-7.2	34,785	-0.02%
2021/12/10	14	16.17	6	16.28	16.15	8	34,865	0.02%
2021/12/09	41.7	16.73	60.4	16.57	16.45	-18.7	34,599	-0.05%
2021/12/08	11	16.43	23	16.30	16.40	-12	33,827	-0.04%
2021/12/07	2.3	16.05	17.3	16.26	16.35	-15	33,695	-0.04%
2021/12/06	11.3	15.75	0	0.00	15.80	11.3	33,028	0.03%
2021/12/03	13	15.81	18.9	15.79	15.75	-5.9	33,168	-0.02%
2021/12/02	3	15.50	25.6	15.59	15.55	-22.6	33,516	-0.07%
2021/12/01	13.5	15.64	12	15.62	15.65	1.5	34,562	0.00%
2021/11/30	10	15.42	7	15.63	15.35	3	34,801	0.01%
2021/11/29	13	15.32	11	15.32	15.30	2	34,841	0.01%
2021/11/26	11	15.48	1.1	15.45	15.35	9.9	35,024	0.03%
2021/11/24	6	16.08	9	16.05	16.15	-3	35,096	-0.01%
2021/11/23	14	16.08	25	16.08	16.10	-11	35,572	-0.03%
2021/11/22	15	16.55	4.2	16.45	16.20	10.8	35,557	0.03%
2021/11/19	16.2	16.45	17.3	16.24	16.25	-1.1	35,949	0.00%
2021/11/18	77.4	15.96	66	16.06	15.95	11.4	35,535	0.03%
2021/11/17	1	14.80	32.4	15.14	15.15	-31.4	33,954	-0.09%
2021/11/16	18.4	14.83	7.5	14.76	14.80	10.9	34,161	0.03%
2021/11/15	4	15.24	10.2	15.26	15.15	-6.2	34,204	-0.02%
2021/11/12	11.5	15.07	13	14.87	15.15	-1.5	34,360	0.00%
2021/11/11	16	14.73	3	14.85	14.65	13	34,336	0.04%
2021/11/10	20	14.85	23	14.90	14.85	-3	34,415	-0.01%
2021/11/09	13	15.18	0	0.00	15.10	13	34,858	0.04%
2021/11/08	22	15.20	8	15.44	15.45	14	34,649	0.04%
2021/11/05	43.3	15.24	39.5	15.30	15.30	3.8	34,789	0.01%
2021/11/04	0	0.00	0.5	14.50	14.45	-0.5	33,372	0.00%
2021/11/03	15	14.46	31	14.44	14.50	-16	35,004	-0.05%
2021/11/02	21	14.28	23	14.33	14.10	-2	35,159	-0.01%
2021/11/01	6	14.03	0	0.00	14.05	6	37,604	0.02%
2021/10/29	11	14.11	9.5	14.19	14.10	1.5	41,173	0.00%
2021/10/28	53	14.26	37.5	14.22	14.00	15.5	41,266	0.04%
2021/10/27	4.9	13.68	8	13.80	13.70	-3.1	39,546	-0.01%
2021/10/26	3.2	13.57	0	0.00	13.55	3.2	40,008	0.01%
2021/10/25	3	13.57	11	13.64	13.65	-8	40,438	-0.02%
2021/10/22	9	13.40	0.1	13.50	13.40	8.9	41,792	0.02%
2021/10/21	6.6	13.72	18	13.84	13.80	-11.4	42,031	-0.03%
2021/10/20	18	13.68	12.5	13.67	13.65	5.5	42,833	0.01%
2021/10/19	4.9	13.82	57	13.77	13.85	-52.1	43,495	-0.12%
2021/10/18	7	13.36	5	13.35	13.40	2	44,455	0.00%
2021/10/15	7	13.75	5.6	13.92	13.65	1.4	45,881	0.00%
2021/10/14	12	13.63	145	13.57	13.65	-133	46,426	-0.29%	大賣/鉅額交易
2021/10/13	8	13.72	6.1	13.71	13.65	1.9	46,879	0.00%
2021/10/12	17	14.09	1.9	14.00	13.90	15.1	47,690	0.03%
2021/10/08	13	14.88	8	15.12	14.70	5	48,467	0.01%
2021/10/07	1.5	14.75	15.1	14.77	14.75	-13.6	50,686	-0.03%
2021/10/06	18	14.56	9.2	14.80	14.50	8.8	52,061	0.02%
2021/10/05	9.8	14.63	29	14.51	14.70	-19.2	53,002	-0.04%
2021/10/04	14	14.26	3	14.50	14.00	11	55,702	0.02%
2021/10/01	7.5	14.87	22.4	15.08	14.70	-14.9	63,252	-0.02%
2021/09/30	13.6	15.41	23	15.22	15.20	-9.4	63,846	-0.01%
2021/09/29	11.3	15.35	4	15.41	15.30	7.3	64,336	0.01%
2021/09/28	11	15.49	1	15.45	15.45	10	65,706	0.02%
2021/09/27	4	15.87	30	15.77	15.95	-26	69,028	-0.04%
2021/09/24	0	0.00	17	15.46	15.55	-17	69,663	-0.02%
2021/09/23	5	14.90	32	14.97	15.25	-27	70,495	-0.04%
2021/09/22	13	14.67	11	14.63	14.75	2	72,021	0.00%
2021/09/17	1	15.20	3	15.28	15.35	-2	73,524	0.00%
2021/09/16	3	15.15	4	15.15	15.15	-1	75,175	0.00%
2021/09/15	0	0.00	5	15.40	15.35	-5	76,813	-0.01%
2021/09/14	0	0.00	10	15.75	15.45	-10	79,008	-0.01%
2021/09/13	10	15.75	1	15.50	15.70	9	81,024	0.01%
2021/09/10	14	15.65	39	15.68	15.70	-25	83,880	-0.03%
2021/09/09	2	15.35	5.2	15.48	15.40	-3.2	89,987	0.00%
2021/09/08	14	15.33	27	15.47	15.30	-13	93,439	-0.01%
2021/09/07	12	15.53	24.3	15.65	15.75	-12.3	96,669	-0.01%
2021/09/06	39	15.08	11	15.35	15.30	28	97,950	0.03%
2021/09/03	13	15.86	13.1	15.92	15.75	-0.1	99,545	0.00%
2021/09/02	13	16.03	0	16.10	16.00	13	101,778	0.01%
2021/09/01	45	16.58	48	16.47	16.40	-3	104,264	0.00%
2021/08/31	17	16.03	82	16.10	16.10	-65	106,530	-0.06%
2021/08/30	45	16.40	24.1	16.44	16.40	20.9	112,518	0.02%
2021/08/27	30	16.67	49	16.85	16.65	-19	116,763	-0.02%
2021/08/26	2	16.60	13	16.53	16.50	-11	121,604	-0.01%
2021/08/25	90	16.81	91	16.79	16.50	-1	126,585	0.00%
2021/08/24	53	16.58	8	16.69	16.20	45	134,023	0.03%
2021/08/23	14	17.00	39	17.03	17.15	-25	139,189	-0.02%
2021/08/20	28	17.56	4	17.85	17.35	24	142,840	0.02%
2021/08/19	28	18.16	5	18.55	18.00	23	144,936	0.02%
2021/08/18	5	18.20	32	18.52	18.75	-27	147,518	-0.02%
2021/08/17	21	18.32	24	18.41	18.20	-3	152,240	0.00%
2021/08/16	4	18.10	51	18.35	18.20	-47	156,138	-0.03%
2021/08/13	17.3	18.92	16	18.76	18.60	1.3	159,363	0.00%
2021/08/12	1	19.10	4	19.21	19.10	-3	163,069	0.00%
2021/08/11	26	19.39	10	19.22	19.10	16	166,411	0.01%
2021/08/10	14	19.31	12	19.55	19.15	2	166,244	0.00%
2021/08/09	67	19.80	30	19.83	19.65	37	169,040	0.02%
2021/08/06	2	20.53	2	20.55	20.65	0	168,295	0.00%
2021/08/05	139	21.07	107	21.19	20.75	32	169,316	0.02%	大買/大賣/
2021/08/04	163	20.86	92	21.05	21.55	71	167,750	0.04%	大買/
2021/08/03	3	19.50	37	19.81	19.60	-34	165,072	-0.02%
2021/08/02	155	19.01	112	19.04	19.50	43	165,346	0.03%	大買/大賣/
2021/07/30	35	19.30	60	19.00	18.95	-25	166,213	-0.02%
2021/07/29	20	19.16	9	19.15	19.20	11	167,520	0.01%
2021/07/28	39	19.10	15	19.18	19.10	24	168,461	0.01%
2021/07/27	2	19.68	21	20.29	19.50	-19	167,817	-0.01%
2021/07/26	15	20.36	6	20.37	20.15	9	168,991	0.01%
2021/07/23	11	19.91	41	19.59	19.90	-30	174,829	-0.02%
2021/07/22	36	19.58	24	19.56	19.25	12	181,060	0.01%
2021/07/21	86	19.52	75	19.08	18.90	11	185,351	0.01%
2021/07/20	3	19.93	11.5	20.09	19.95	-8.5	188,577	0.00%
2021/07/19	4	20.18	5.5	20.28	20.35	-1.5	195,515	0.00%
2021/07/16	9	20.81	51	20.72	20.70	-42	204,728	-0.02%
2021/07/15	10	20.65	31.5	21.01	21.10	-21.5	207,969	-0.01%
2021/07/14	104	21.18	24	21.12	20.85	80	209,517	0.04%	大買/
2021/07/13	83	22.35	29	22.63	22.30	54	210,191	0.03%
2021/07/12	82	22.39	111	22.26	22.15	-29	210,295	-0.01%	大賣/
2021/07/09	186	22.60	133	22.56	22.40	53	211,543	0.03%	大買/大賣/
2021/07/08	265	23.06	257	23.60	22.95	8	213,078	0.00%	大買/大賣/
2021/07/07	141	22.21	165	22.45	21.90	-24	211,524	-0.01%	大買/大賣/
2021/07/06	116	22.38	158	22.36	22.15	-42	213,873	-0.02%	大買/大賣/
2021/07/05	74	22.54	80	22.65	22.65	-6	216,773	0.00%
2021/07/02	356	22.86	337	23.03	22.80	19	217,536	0.01%	大買/大賣/
2021/07/01	107	22.12	218	22.35	21.90	-111	217,824	-0.05%	大買/大賣/鉅額交易
2021/06/30	156	22.02	38	21.97	22.10	118	219,200	0.05%	大買/鉅額交易
2021/06/29	142.2	22.39	64	22.44	22.00	78.2	220,106	0.04%	大買/
2021/06/28	30.3	22.85	62	22.80	23.00	-31.7	220,859	-0.01%
2021/06/25	157.4	22.74	162	22.69	22.45	-4.6	226,567	0.00%	大買/大賣/
2021/06/24	40.5	22.72	217	22.67	22.50	-176.6	229,600	-0.08%	大賣/鉅額交易
2021/06/23	60	22.52	84	22.72	22.75	-24	230,016	-0.01%
2021/06/22	151	23.02	220	22.90	22.05	-69	229,370	-0.03%	大買/大賣/
2021/06/21	256	22.46	284	22.55	22.40	-28	229,444	-0.01%	大買/大賣/
2021/06/18	453	22.80	186	22.81	22.30	267	228,884	0.12%	大買/大賣/鉅額交易
2021/06/17	66	21.29	33.1	21.58	22.15	32.9	224,245	0.01%
2021/06/16	133.1	20.87	85.4	20.97	20.15	47.7	221,465	0.02%	大買/
2021/06/15	83	22.12	13	22.12	21.90	70	218,620	0.03%
2021/06/11	175	22.52	136	22.68	22.75	39	216,927	0.02%	大買/大賣/
2021/06/10	166	21.89	146	22.30	21.85	20	214,422	0.01%	大買/大賣/
2021/06/09	87	22.98	38.3	23.12	22.40	48.8	211,901	0.02%
2021/06/08	163	23.89	177	23.94	23.50	-14	209,416	-0.01%	大買/大賣/
2021/06/07	124	25.01	62	24.83	24.20	62	207,357	0.03%	大買/
2021/06/04	62	24.74	118.5	24.71	24.60	-56.5	201,513	-0.03%	大賣/
2021/06/03	235	24.29	201.7	24.70	24.30	33.3	197,393	0.02%	大買/大賣/
2021/06/02	49	24.27	48	24.27	23.90	1	192,372	0.00%
2021/06/01	648	24.28	587	24.59	24.05	61	187,830	0.03%	大買/大賣/
2021/05/31	51.1	22.80	112	22.75	23.40	-60.9	180,490	-0.03%	大賣/
2021/05/28	62.2	21.25	70	21.25	21.30	-7.9	175,194	0.00%
2021/05/27	39	20.32	26.1	20.55	20.20	13	172,741	0.01%
2021/05/26	50	20.43	23	20.36	20.20	27	171,745	0.02%
2021/05/25	63	20.63	50	20.95	20.80	13	172,667	0.01%
2021/05/24	45.4	19.24	88	19.57	19.70	-42.6	171,172	-0.02%
2021/05/21	48	19.34	50	19.29	19.20	-2	168,330	0.00%
2021/05/20	153	19.28	100	19.67	18.80	53	166,761	0.03%	大買/
2021/05/19	54	18.86	60	19.02	19.65	-6	164,667	0.00%
2021/05/18	0	0.00	18	17.83	17.90	-18	162,294	-0.01%
2021/05/17	45	17.32	30	17.25	16.30	15	163,142	0.01%
2021/05/14	28	18.10	18	18.31	17.95	10	160,995	0.01%
2021/05/13	4	18.08	33	18.42	17.75	-29	163,731	-0.02%
2021/05/12	9	18.81	13	19.58	18.60	-4	166,531	0.00%
2021/05/11	66	20.75	30	20.75	20.65	36	166,352	0.02%
2021/05/10	37	22.94	11.1	22.93	22.90	25.9	166,427	0.02%
2021/05/07	13	22.71	21	22.86	23.40	-8	166,980	0.00%
2021/05/06	21.1	22.51	39	21.36	21.30	-17.9	166,794	-0.01%
2021/05/05	20	23.86	27.2	23.67	23.50	-7.2	166,123	0.00%
2021/05/04	16	24.36	1	25.00	23.65	15	166,468	0.01%
2021/05/03	94	26.55	9	26.53	26.25	85	166,838	0.05%
2021/04/29	213.5	29.29	195	29.48	29.15	18.5	165,710	0.01%	大買/大賣/
2021/04/28	78	28.24	111	28.44	28.85	-33	160,333	-0.02%	大賣/
2021/04/27	52.5	26.03	143	25.71	26.25	-90.5	154,945	-0.06%	大賣/
2021/04/26	150	24.29	179	24.09	24.20	-29	150,596	-0.02%	大買/大賣/
2021/04/23	302	23.46	313.7	23.55	23.95	-11.7	146,878	-0.01%	大買/大賣/
2021/04/22	104	22.37	78	22.94	22.50	26	140,627	0.02%	大買/
2021/04/21	18	20.16	30	20.58	21.15	-12	131,819	-0.01%
2021/04/20	68	18.68	96	19.00	19.25	-28	130,292	-0.02%
2021/04/19	20.8	18.76	30.3	18.85	18.90	-9.5	129,559	-0.01%
2021/04/16	13.2	18.38	54	18.23	18.60	-40.8	127,514	-0.03%
2021/04/15	24.3	18.27	71	18.34	18.20	-46.7	126,478	-0.04%
2021/04/14	102	17.79	33	18.30	18.30	69	124,728	0.06%	大買/
2021/04/13	183	19.02	346	18.98	18.55	-163	121,260	-0.13%	大買/大賣/鉅額交易
2021/04/12	115	18.22	63	18.81	18.85	52	115,421	0.05%	大買/
2021/04/09	157	16.98	63	17.12	17.15	94	112,717	0.08%	大買/
2021/04/08	55	16.46	178	16.43	16.50	-123	110,854	-0.11%	大賣/鉅額交易
2021/04/07	183	16.04	55	16.15	16.40	128	109,735	0.12%	大買/鉅額交易
2021/04/06	102.3	15.81	97	15.85	15.65	5.3	108,193	0.00%	大買/
2021/04/01	89	15.43	1,108.3	15.42	15.70	-1,019.3	107,678	-0.95%	大賣/鉅額交易
2021/03/31	367.5	15.65	181	15.37	15.40	186.5	106,907	0.17%	大買/大賣/鉅額交易
2021/03/30	692.5	15.36	258	15.37	15.65	434.5	105,416	0.41%	大買/大賣/鉅額交易
2021/03/29	52	14.53	298	14.83	15.15	-246	98,553	-0.25%	大賣/鉅額交易
2021/03/26	0.3	13.75	59	13.80	13.80	-58.8	95,196	-0.06%
2021/03/25	249	13.60	1,308	13.51	13.45	-1,059	94,588	-1.12%	大買/大賣/鉅額交易
2021/03/24	74	13.35	373	13.43	13.65	-299	93,874	-0.32%	大賣/鉅額交易
2021/03/23	168	13.42	132	13.49	13.20	36	92,716	0.04%	大買/大賣/
2021/03/22	27	13.24	158	13.10	13.25	-131	91,335	-0.14%	大賣/鉅額交易
2021/03/19	173	12.70	0	0.00	12.70	173	91,556	0.19%	大買/鉅額交易
2021/03/18	24	12.80	31	12.95	12.85	-7	94,542	-0.01%
2021/03/17	50	12.75	0	0.00	12.75	50	96,454	0.05%
2021/03/16	6	12.72	12	12.72	12.70	-6	99,621	-0.01%
2021/03/15	5	12.68	0	0.00	12.65	5	102,359	0.00%
2021/03/12	64	12.80	4	12.80	12.80	60	104,727	0.06%
2021/03/11	112	12.85	27	12.91	12.85	85	111,263	0.08%	大買/
2021/03/10	64	12.60	128	12.60	12.60	-64	117,133	-0.05%	大賣/
2021/03/09	1,121	12.25	4	12.30	12.35	1,117	119,843	0.93%	大買/鉅額交易
2021/03/08	57	12.48	3	12.45	12.20	54	123,503	0.04%
2021/03/05	36	12.33	0	0.00	12.25	36	128,008	0.03%
2021/03/04	65	12.64	2	12.65	12.60	63	129,789	0.05%
2021/03/03	130	12.65	12	12.75	12.90	118	129,956	0.09%	大買/鉅額交易
2021/03/02	66	12.93	11	13.14	12.65	55	129,753	0.04%
2021/02/26	224	13.27	12	13.25	13.20	212	129,022	0.16%	大買/鉅額交易
2021/02/25	400	13.79	293.3	13.84	13.70	106.7	127,918	0.08%	大買/大賣/鉅額交易
2021/02/24	350	13.54	593	13.50	13.40	-243	124,477	-0.20%	大買/大賣/鉅額交易
2021/02/23	115	13.31	110	13.40	13.40	5	121,039	0.00%	大買/大賣/
2021/02/22	16	13.22	159	13.14	13.25	-143	120,120	-0.12%	大賣/鉅額交易
2021/02/19	272	13.02	329	13.04	13.00	-57	118,117	-0.05%	大買/大賣/
2021/02/18	22	12.65	11	12.75	12.75	11	116,023	0.01%
2021/02/17	98	12.86	4	12.85	12.75	94	115,120	0.08%
2021/02/05	33	12.90	1,098	12.85	12.85	-1,065	114,076	-0.93%	大賣/鉅額交易
2021/02/04	346	12.99	339	13.27	13.00	7	113,295	0.01%	大買/大賣/
2021/02/03	56	12.83	197	12.82	13.05	-141	110,178	-0.13%	大賣/鉅額交易
2021/02/02	166	12.45	100	12.65	12.40	66	106,475	0.06%	大買/
2021/02/01	55	12.35	74	12.32	12.30	-19	105,949	-0.02%
2021/01/29	28	12.13	70	12.15	12.10	-42	107,088	-0.04%
2021/01/28	58	11.75	10	11.85	11.85	48	106,842	0.04%
2021/01/27	39	12.14	1.5	12.08	12.10	37.5	107,419	0.03%
2021/01/26	52	12.61	91	12.80	12.45	-39	107,066	-0.04%
2021/01/25	31	12.55	9	12.52	12.60	22	105,774	0.02%
2021/01/22	0	0.00	0.3	12.30	12.40	-0.3	105,871	0.00%
2021/01/21	8	12.36	15	12.27	12.20	-7	107,119	-0.01%
2021/01/20	21.3	11.97	0	0.00	11.95	21.3	107,216	0.02%
2021/01/19	50	12.40	68	12.52	12.40	-18	108,780	-0.02%
2021/01/18	27	12.18	2	12.00	12.10	25	112,161	0.02%
2021/01/15	74	12.45	24.1	12.52	12.35	49.9	111,455	0.04%
2021/01/14	7	12.84	10	12.71	12.70	-3	110,046	0.00%
2021/01/13	67	12.70	131.2	12.63	12.60	-64.2	109,478	-0.06%	大賣/
2021/01/12	50	12.37	20	12.40	12.10	30	106,865	0.03%
2021/01/11	1,095	12.40	12	12.32	12.35	1,083	105,194	1.03%	大買/鉅額交易
2021/01/08	22.1	11.80	0	0.00	11.95	22.1	104,587	0.02%
2021/01/07	5	12.05	5	12.25	12.05	0	104,360	0.00%
2021/01/06	13	11.85	3.1	11.80	11.80	9.9	104,398	0.01%
2021/01/05	5	12.05	25.3	12.05	12.15	-20.3	103,615	-0.02%
2021/01/04	196	12.41	96	12.35	12.35	100	103,539	0.10%	大買/
2020/12/31	42	12.23	23	12.35	12.30	19	103,244	0.02%
2020/12/30	57	12.81	1	12.80	12.80	56	102,074	0.05%
2020/12/29	223	13.40	25	13.39	13.25	198	101,536	0.20%	大買/鉅額交易
2020/12/28	89	12.95	38.3	13.01	13.15	50.7	100,354	0.05%
2020/12/25	61	12.85	23	12.98	12.80	38	98,475	0.04%
2020/12/24	2	12.78	52	12.63	12.60	-50	97,383	-0.05%
2020/12/23	16	12.46	4	12.50	12.35	12	96,554	0.01%
2020/12/22	89	12.69	76	12.71	12.35	13	96,480	0.01%
2020/12/21	50	12.42	29	12.48	12.55	21	95,975	0.02%
2020/12/18	51	12.80	15	12.60	12.60	36	94,785	0.04%
2020/12/17	6	12.77	22	12.96	12.95	-16	94,170	-0.02%
2020/12/16	7.5	12.80	2	13.00	12.85	5.5	93,799	0.01%
2020/12/15	78.5	12.89	90	13.07	12.65	-11.5	92,965	-0.01%
2020/12/14	233	13.42	262	13.26	13.20	-29	91,334	-0.03%	大買/大賣/
2020/12/11	109	13.04	91.1	13.17	12.95	17.9	88,457	0.02%	大買/
2020/12/10	90	13.47	1,348	13.08	13.25	-1,258	86,829	-1.45%	大賣/鉅額交易
2020/12/09	83	12.99	64.6	13.13	13.20	18.4	84,724	0.02%
2020/12/08	20	12.86	115	12.83	12.80	-95	87,771	-0.11%	大賣/
2020/12/07	226	13.09	157	13.19	12.60	69	89,206	0.08%	大買/大賣/
2020/12/04	79	12.06	96.8	12.25	12.50	-17.8	83,370	-0.02%
2020/12/03	70	11.45	103	11.58	11.45	-33	77,395	-0.04%	大賣/
2020/12/02	37	11.43	113	11.29	11.50	-76	75,026	-0.10%	大賣/
2020/12/01	38.7	10.57	278	10.59	10.80	-239.3	73,886	-0.32%	大賣/鉅額交易
2020/11/30	5	10.10	451.8	10.04	10.05	-446.8	72,835	-0.61%	大賣/鉅額交易
2020/11/27	44	9.88	357	9.90	9.83	-313	70,966	-0.44%	大賣/鉅額交易
2020/11/26	10	9.73	24	9.73	9.74	-14	70,438	-0.02%
2020/11/25	16	9.63	39	9.70	9.63	-23	70,341	-0.03%
2020/11/24	132	9.54	42.6	9.58	9.54	89.4	70,215	0.13%	大買/
2020/11/23	37	9.49	13	9.55	9.47	24	72,278	0.03%
2020/11/20	45	9.41	121	9.41	9.38	-76	72,252	-0.11%	大賣/
2020/11/19	100.6	9.50	6.1	9.52	9.50	94.5	73,259	0.13%
2020/11/18	18.5	9.31	37	9.39	9.36	-18.5	73,179	-0.03%
2020/11/17	44	9.28	18	9.28	9.30	26	73,967	0.04%
2020/11/16	260	9.44	120	9.41	9.38	140	75,325	0.19%	大買/大賣/鉅額交易
2020/11/13	65	9.36	33	9.30	9.37	32	76,720	0.04%
2020/11/12	37	9.36	19	9.41	9.22	18	77,574	0.02%
2020/11/11	130	9.34	28	9.35	9.36	102	78,530	0.13%	大買/鉅額交易
2020/11/10	10	9.57	5	9.56	9.52	5	80,040	0.01%
2020/11/09	41	9.58	31	9.72	9.59	10	79,424	0.01%
2020/11/06	168	9.69	36	9.57	9.52	132	79,035	0.17%	大買/鉅額交易
2020/11/05	0	0.00	41	9.65	9.60	-41	77,032	-0.05%
2020/11/04	61	9.50	143	9.58	9.49	-82	76,316	-0.11%	大賣/
2020/11/03	11	9.34	21	9.36	9.40	-10	75,541	-0.01%
2020/11/02	24	9.19	5	9.16	9.22	19	76,211	0.02%
2020/10/30	146	9.25	30	9.24	9.15	116	78,505	0.15%	大買/鉅額交易
2020/10/29	33	9.46	12	9.50	9.51	21	79,248	0.03%
2020/10/28	172	9.47	20	9.63	9.40	152	77,512	0.20%	大買/鉅額交易
2020/10/27	155	9.71	39	9.78	9.65	116	76,397	0.15%	大買/鉅額交易
2020/10/26	241	9.57	395	9.95	10.15	-154	73,390	-0.21%	大買/大賣/鉅額交易
2020/10/23	3	9.23	88	9.23	9.28	-85	68,808	-0.12%
2020/10/21	21	9.14	23	9.19	9.10	-2	69,125	0.00%
2020/10/20	20	9.07	42	9.12	9.07	-22	69,427	-0.03%
2020/10/19	0	0.00	35	9.14	9.09	-35	71,893	-0.05%
2020/10/16	130	9.03	0	0.00	8.98	130	73,994	0.18%	大買/鉅額交易
2020/10/15	0	0.00	11	9.12	9.11	-11	74,709	-0.01%
2020/10/14	61	9.13	1.6	9.19	9.11	59.4	74,511	0.08%
2020/10/13	105	9.09	26	9.10	9.10	79	73,837	0.11%	大買/
2020/10/12	30	9.05	6	9.09	9.01	24	73,373	0.03%
2020/10/08	20	9.00	3	8.99	9.00	17	72,880	0.02%
2020/10/07	60	8.97	61	9.11	9.02	-1	72,659	0.00%
2020/10/06	40	8.90	52	8.96	9.02	-12	72,111	-0.02%
2020/10/05	28	8.85	36	8.67	8.75	-8	71,536	-0.01%
2020/09/30	0	0.00	17	8.41	8.48	-17	70,465	-0.02%
2020/09/29	16	8.27	2	8.30	8.27	14	70,393	0.02%
2020/09/28	5	8.19	0	0.00	8.22	5	70,370	0.01%
2020/09/25	41	8.30	20	8.57	8.13	21	70,769	0.03%
2020/09/24	41	8.50	0	0.00	8.40	41	70,084	0.06%
2020/09/23	15	9.00	5	9.10	8.90	10	69,144	0.01%
2020/09/22	0	0.00	10	9.04	9.01	-10	68,795	-0.01%
2020/09/21	3	9.14	3	9.19	9.02	0	68,398	0.00%
2020/09/18	10	8.99	8	9.03	9.04	2	67,737	0.00%
2020/09/17	26	9.04	19	9.05	9.04	7	67,579	0.01%
2020/09/16	14	8.91	35	8.95	8.89	-21	67,249	-0.03%
2020/09/15	40	9.09	2	9.05	9.05	38	66,450	0.06%
2020/09/14	29	9.22	25	9.31	9.16	4	65,823	0.01%
2020/09/11	103	9.63	63	9.73	9.37	40	64,872	0.06%	大買/
2020/09/10	8	9.50	213	9.54	9.69	-205	59,009	-0.35%	大賣/鉅額交易
2020/09/09	7	8.72	9	8.78	8.81	-2	55,050	0.00%
2020/09/08	1	8.71	142	8.74	8.73	-141	54,109	-0.26%	大賣/鉅額交易
2020/09/07	32	8.69	52	8.71	8.62	-20	53,593	-0.04%
2020/09/04	246	8.75	57	8.75	8.75	189	53,054	0.36%	大買/鉅額交易
2020/09/03	47.1	8.60	268	8.75	8.95	-220.9	50,714	-0.44%	大賣/鉅額交易
2020/09/02	84	8.20	74	8.33	8.26	10	47,165	0.02%
2020/09/01	15	8.10	66	8.20	8.22	-51	47,060	-0.11%
2020/08/31	3	8.11	13	8.11	8.04	-10	46,996	-0.02%
2020/08/28	70	8.08	27	8.06	8.06	43	46,982	0.09%
2020/08/27	113	8.26	338	8.21	8.20	-225	47,495	-0.47%	大買/大賣/鉅額交易
2020/08/26	3	7.96	3	7.98	7.95	0	44,841	0.00%
2020/08/25	83	7.99	10	8.10	7.92	73	44,419	0.16%
2020/08/24	50	7.84	50	7.98	7.83	0	43,148	0.00%
2020/08/21	289	7.89	2	7.99	7.86	287	42,790	0.67%	大買/鉅額交易
2020/08/20	32	8.16	11	7.88	7.89	21	41,796	0.05%
2020/08/19	33	8.41	55	8.41	8.43	-22	40,109	-0.05%
2020/08/18	22	8.42	215	8.44	8.20	-193	38,429	-0.50%	大賣/鉅額交易
2020/08/17	11	8.30	12	8.26	8.20	-1	37,205	0.00%
2020/08/14	10	8.23	81	8.13	8.30	-71	35,660	-0.20%
2020/08/13	2	7.65	1	7.77	7.65	1	33,352	0.00%
2020/08/12	10	7.70	10	7.83	7.70	0	33,278	0.00%
2020/08/11	6	7.72	1	7.76	7.66	5	33,033	0.02%
2020/08/10	22	7.71	3	7.71	7.71	19	32,763	0.06%
2020/08/07	19	7.77	7	7.92	7.72	12	32,445	0.04%
2020/08/06	10	8.11	679	8.09	8.00	-669	31,654	-2.11%	大賣/鉅額交易
2020/08/05	28	7.85	524	7.92	8.01	-496	30,288	-1.64%	大賣/鉅額交易
2020/08/04	35	7.54	222	7.67	7.67	-187	27,915	-0.67%	大賣/鉅額交易
2020/08/03	70	6.95	0	0.00	6.98	70	25,929	0.27%
2020/07/31	140	6.94	0	0.00	6.92	140	25,913	0.54%	大買/鉅額交易
2020/07/30	0	0.00	2	6.79	7.03	-2	25,525	-0.01%
2020/07/29	70	6.83	0	0.00	6.77	70	25,209	0.28%
2020/07/28	63	6.85	1	6.80	6.76	62	25,165	0.25%
2020/07/27	121	7.07	5	7.20	7.00	116	24,787	0.47%	大買/鉅額交易
2020/07/24	66	7.27	5	7.29	7.17	61	24,487	0.25%
2020/07/23	155	7.71	347	7.93	7.62	-192	23,626	-0.81%	大買/大賣/鉅額交易
2020/07/22	0	0.00	48	7.55	7.70	-48	21,353	-0.22%
2020/07/21	4	7.02	47	6.96	7.00	-43	19,001	-0.23%
2020/07/20	0	0.00	15	6.59	6.60	-15	17,841	-0.08%
2020/07/14	10	6.53	0	0.00	6.53	10	20,709	0.05%
2020/07/13	0	0.00	6	6.65	6.62	-6	20,849	-0.03%
2020/07/10	8	6.62	0	0.00	6.50	8	20,971	0.04%
2020/07/09	7	6.72	0	0.00	6.67	7	20,946	0.03%
2020/07/08	0	0.00	14	6.73	6.73	-14	21,034	-0.07%
2020/07/07	21	6.69	0	0.00	6.66	21	21,059	0.10%
2020/07/06	42	6.67	32	6.77	6.68	10	21,020	0.05%
2020/07/03	2	6.50	0	0.00	6.49	2	20,533	0.01%
2020/07/02	0	0.00	2	6.55	6.55	-2	20,708	-0.01%
2020/07/01	5	6.50	0	0.00	6.48	5	21,032	0.02%
2020/06/30	7	6.51	8	6.60	6.48	-1	21,772	0.00%
2020/06/29	2	6.50	0	0.00	6.55	2	21,766	0.01%
2020/06/24	20	6.61	25	6.70	6.61	-5	21,797	-0.02%
2020/06/23	1	6.62	20.2	6.58	6.61	-19.2	21,947	-0.09%
2020/06/22	6	6.50	6	6.65	6.52	0	21,870	0.00%
2020/06/19	3	6.60	11	6.71	6.55	-8	22,019	-0.04%
2020/06/18	0	0.00	15	6.67	6.61	-15	21,905	-0.07%
2020/06/17	3	6.41	4	6.46	6.50	-1	21,679	0.00%
2020/06/16	0	0.00	26	6.36	6.39	-26	21,828	-0.12%
2020/06/15	6	6.25	0	0.00	6.25	6	22,250	0.03%
2020/06/12	0	0.00	29	6.31	6.33	-29	22,344	-0.13%
2020/06/11	8	6.52	10	6.67	6.41	-2	22,477	-0.01%
2020/06/10	27	6.61	1	6.63	6.60	26	22,375	0.12%
2020/06/09	0	0.00	20	6.56	6.50	-20	22,356	-0.09%
2020/06/08	45	6.50	20	6.47	6.51	25	22,518	0.11%
2020/06/05	30	6.37	21	6.37	6.44	9	22,099	0.04%
2020/06/04	42	6.32	17	6.32	6.29	25	21,715	0.12%
2020/06/03	15	6.30	30	6.40	6.44	-15	21,271	-0.07%
2020/06/02	0	0.00	4	6.09	6.05	-4	19,999	-0.02%
2020/06/01	20	5.97	0	0.00	6.00	20	20,022	0.10%
2020/05/29	3	5.90	50	5.93	5.90	-47	20,127	-0.23%
2020/05/28	25	6.03	13	6.02	5.94	12	20,476	0.06%
2020/05/25	4	5.82	10	5.88	5.87	-6	21,087	-0.03%
2020/05/22	6	5.95	0	0.00	5.94	6	21,169	0.03%
2020/05/21	12	6.04	7	6.07	6.01	5	21,345	0.02%
2020/05/20	7	6.01	0	0.00	6.00	7	21,384	0.03%
2020/05/19	2	6.00	2	6.00	6.02	0	21,398	0.00%
2020/05/15	1	5.95	2	6.01	6.00	-1	21,490	0.00%
2020/05/14	1	6.04	0	0.00	6.02	1	21,669	0.00%
2020/05/13	0	0.00	33	6.17	6.17	-33	21,788	-0.15%
2020/05/12	15.9	6.26	0	0.00	6.24	15.9	21,921	0.07%
2020/05/11	27	6.34	30	6.32	6.30	-3	21,887	-0.01%
2020/05/08	6	6.29	30	6.31	6.29	-24	21,617	-0.11%
2020/05/06	10	6.18	0.7	6.15	6.17	9.3	21,963	0.04%
2020/05/05	16	6.21	4	6.22	6.21	12	22,112	0.05%
2020/04/30	10	6.30	60	6.35	6.32	-50	22,841	-0.22%
2020/04/29	14	6.26	30	6.27	6.26	-16	23,607	-0.07%
2020/04/28	10	6.23	10	6.27	6.20	0	24,198	0.00%
2020/04/27	5	6.24	0	0.00	6.24	5	25,148	0.02%
2020/04/24	2	6.07	10	6.10	6.06	-8	26,845	-0.03%
2020/04/23	10	6.08	0	0.00	6.09	10	27,048	0.04%
2020/04/22	17.7	6.01	8	6.05	6.08	9.7	27,149	0.04%
2020/04/21	15	6.09	9	6.20	6.02	6	27,247	0.02%
2020/04/17	7	6.22	36	6.43	6.20	-29	28,226	-0.10%
2020/04/16	45	6.17	10	6.21	6.21	35	25,867	0.14%
2020/04/15	163	6.30	84	6.24	6.28	79	25,942	0.30%	大買/
2020/04/14	1	6.09	7	6.07	6.12	-6	26,088	-0.02%
2020/04/13	53	6.01	10	6.02	5.98	43	26,223	0.16%
2020/04/10	70	5.93	4	5.93	5.92	66	26,495	0.25%
2020/04/09	10	5.79	10	5.82	5.81	0	26,787	0.00%
2020/04/08	50	5.77	0	0.00	5.80	50	26,770	0.19%
2020/04/07	1	5.71	15	5.75	5.67	-14	26,755	-0.05%
2020/04/06	17	5.72	13	5.71	5.64	4	26,630	0.02%
2020/04/01	27	5.65	67	5.40	5.68	-40	26,499	-0.15%
2020/03/31	11	5.18	0	0.00	5.18	11	25,958	0.04%
2020/03/27	26	5.32	6	5.41	5.31	20	27,042	0.07%
2020/03/26	0	0.00	10	5.17	5.26	-10	27,026	-0.04%
2020/03/25	0	0.00	111	5.21	5.25	-111	27,403	-0.41%	大賣/鉅額交易
2020/03/24	79	4.96	72	5.04	4.94	7	28,221	0.02%
2020/03/23	71	4.88	24	4.89	4.86	47	28,658	0.16%
2020/03/20	32	5.04	133	5.00	5.10	-101	29,560	-0.34%	大賣/鉅額交易
2020/03/19	110	4.74	68	4.78	4.66	42	30,898	0.14%	大買/
2020/03/18	94	5.29	83	5.35	5.17	11	31,962	0.03%
2020/03/17	206	5.34	223	5.37	5.29	-17	32,560	-0.05%	大買/大賣/
2020/03/16	161	5.63	128	5.66	5.49	33	33,784	0.10%	大買/大賣/
2020/03/13	9	5.51	6	5.60	5.86	3	36,065	0.01%
2020/03/12	133	6.15	53	6.19	6.06	80	37,130	0.22%	大買/
2020/03/11	22	6.76	15	6.76	6.68	7	36,712	0.02%
2020/03/10	16	6.77	51	6.79	6.88	-35	36,595	-0.10%
2020/03/09	51	6.85	21	6.92	6.75	30	36,532	0.08%
2020/03/06	55	6.95	26	6.96	6.98	29	36,555	0.08%
2020/03/05	20	7.05	17	7.08	7.05	3	37,061	0.01%
2020/03/04	43	7.01	8	7.00	7.03	35	37,764	0.09%
2020/03/03	26	6.94	31	6.91	6.94	-5	37,815	-0.01%
2020/03/02	16	6.65	9	6.73	6.72	7	38,050	0.02%
2020/02/27	49	6.70	0	0.00	6.59	49	37,861	0.13%
2020/02/26	19	6.90	0	0.00	6.88	19	37,698	0.05%
2020/02/24	15	7.05	0	0.00	7.02	15	37,438	0.04%
2020/02/21	0	0.00	6	7.10	7.10	-6	37,189	-0.02%
2020/02/20	6	7.15	0	0.00	7.15	6	37,152	0.02%
2020/02/19	3	7.16	0	0.00	7.20	3	37,098	0.01%
2020/02/18	0	0.00	10	7.20	7.15	-10	37,130	-0.03%
2020/02/17	10	7.04	0	0.00	7.05	10	37,072	0.03%
2020/02/14	0	0.00	5	7.27	7.20	-5	36,933	-0.01%
2020/02/13	4	7.45	40	7.42	7.31	-36	36,743	-0.10%
2020/02/12	0	0.00	5	7.47	7.48	-5	36,705	-0.01%
2020/02/11	13	7.46	6	7.51	7.48	7	36,739	0.02%
2020/02/07	72	7.57	0	0.00	7.51	72	36,677	0.20%
2020/02/05	65	7.62	0	0.00	7.59	65	37,075	0.18%
2020/02/04	161	7.67	50	7.70	7.64	111	36,723	0.30%	大買/鉅額交易
2020/02/03	92	7.64	25	7.36	7.62	67	36,309	0.18%
2020/01/31	145	7.45	10	7.52	7.50	135	35,306	0.38%	大買/鉅額交易
2020/01/30	368	7.61	148	7.72	7.55	220	34,571	0.64%	大買/大賣/鉅額交易
2020/01/20	264	8.46	509	8.49	8.38	-245	33,423	-0.73%	大買/大賣/鉅額交易
2020/01/17	0	0.00	5	8.14	8.18	-5	31,390	-0.02%
2020/01/16	10	8.08	0	0.00	8.11	10	31,126	0.03%
2020/01/15	3	8.06	4	8.09	8.11	-1	31,064	0.00%
2020/01/14	40	8.12	12	8.12	8.12	28	30,873	0.09%
2020/01/13	77	8.17	42	8.17	8.14	35	30,454	0.11%
2020/01/10	5	7.87	2	7.85	7.85	3	29,976	0.01%
2020/01/09	39	7.84	3	7.80	7.77	36	29,873	0.12%
2020/01/08	57	7.79	10	7.78	7.81	47	29,742	0.16%
2020/01/07	35	7.84	10	7.93	7.84	25	29,419	0.08%
2020/01/06	32	7.83	0	0.00	7.80	32	29,317	0.11%
2020/01/03	34	7.93	10	8.10	8.01	24	29,171	0.08%
2020/01/02	0	0.00	4	8.11	8.09	-4	28,748	-0.01%
2019/12/31	44	8.09	7	8.11	8.09	37	28,571	0.13%
2019/12/30	5	8.10	1	8.07	8.09	4	28,388	0.01%
2019/12/27	100	8.15	5	8.13	8.09	95	28,294	0.34%
2019/12/26	92	8.08	0	0.00	8.06	92	28,025	0.33%
2019/12/25	18	8.18	184	8.16	8.09	-166	27,904	-0.59%	大賣/鉅額交易
2019/12/23	5	7.95	2	7.95	7.96	3	27,090	0.01%
2019/12/20	1	7.93	86	7.95	7.95	-85	27,025	-0.31%
2019/12/19	341.7	7.94	67.3	7.93	7.85	274.4	26,617	1.03%	大買/鉅額交易
2019/12/18	107	8.13	74	8.15	8.10	33	25,626	0.13%	大買/
2019/12/17	48	8.04	33	8.13	8.07	15	25,955	0.06%
2019/12/16	28	8.19	91	8.21	8.21	-63	25,081	-0.25%
2019/12/13	20	7.90	19	7.83	7.97	1	23,446	0.00%
2019/12/12	11	7.67	60	7.66	7.69	-49	21,940	-0.22%
2019/12/11	1	7.66	241	7.67	7.67	-240	21,286	-1.13%	大賣/鉅額交易
2019/12/10	34	7.53	333	7.47	7.61	-299	19,895	-1.50%	大賣/鉅額交易
2019/12/09	100	6.85	181	7.03	7.00	-81	17,308	-0.47%	大賣/
2019/12/06	0	0.00	1	6.76	6.74	-1	16,008	-0.01%
2019/12/05	36	6.72	1	6.73	6.71	35	15,974	0.22%
2019/12/04	50	6.73	20	6.76	6.76	30	16,171	0.19%
2019/12/03	100	6.67	11	6.70	6.73	89	16,323	0.55%
2019/12/02	20	6.77	0	0.00	6.75	20	16,617	0.12%
2019/11/29	0	0.00	121	6.84	6.87	-121	16,172	-0.75%	大賣/鉅額交易
2019/11/28	103	6.69	11	6.69	6.71	92	15,527	0.59%	大買/
2019/11/27	60.5	6.67	162	6.69	6.69	-101.5	15,853	-0.64%	大賣/鉅額交易
2019/11/26	180	6.55	0	0.00	6.52	180	15,658	1.15%	大買/鉅額交易
2019/11/25	100.5	6.54	2	6.55	6.56	98.5	15,643	0.63%
2019/11/22	5	6.42	0	0.00	6.44	5	15,897	0.03%
2019/11/21	0	0.00	1	6.42	6.42	-1	17,061	-0.01%
2019/11/18	10.6	6.46	7	6.45	6.48	3.6	17,621	0.02%
2019/11/15	21	6.47	31	6.53	6.45	-10	17,850	-0.06%
2019/11/13	29	6.42	0	0.00	6.39	29	18,322	0.16%
2019/11/11	55	6.54	0	0.00	6.47	55	18,280	0.30%
2019/11/08	22	6.71	0	0.00	6.67	22	18,110	0.12%
2019/11/07	40	6.78	0	0.00	6.73	40	18,185	0.22%
2019/11/06	20	6.67	20	6.79	6.74	0	18,870	0.00%
2019/11/05	30	6.74	1	6.78	6.73	29	18,706	0.16%
2019/11/04	8	6.75	106.6	6.68	6.73	-98.6	18,606	-0.53%	大賣/
2019/11/01	26.5	6.49	46	6.55	6.50	-19.5	18,372	-0.11%
2019/10/31	61	6.48	60	6.48	6.48	1	18,537	0.01%
2019/10/29	21	6.54	32	6.60	6.54	-11	18,676	-0.06%
2019/10/25	2	6.55	0	0.00	6.56	2	19,303	0.01%
2019/10/24	35	6.57	7	6.58	6.59	28	19,556	0.14%
2019/10/23	6.5	6.61	2	6.67	6.57	4.5	19,625	0.02%
2019/10/22	2.4	6.65	1	6.65	6.68	1.4	19,620	0.01%
2019/10/21	6.1	6.58	0	0.00	6.63	6.1	19,523	0.03%
2019/10/18	0	0.00	80.8	6.63	6.63	-80.8	19,439	-0.42%
2019/10/17	0.8	6.50	0	0.00	6.54	0.8	18,999	0.00%
2019/10/16	0	6.48	23	6.57	6.52	-23	19,131	-0.12%
2019/10/15	5	6.50	17	6.48	6.46	-12	19,542	-0.06%
2019/10/14	85	6.54	10	6.60	6.52	75	19,582	0.38%
2019/10/09	8.5	6.54	20	6.63	6.50	-11.5	19,373	-0.06%
2019/10/08	20	6.41	0	0.00	6.41	20	19,070	0.10%
2019/10/04	22	6.45	0	0.00	6.48	22	19,232	0.11%
2019/10/03	0	0.00	2	6.31	6.42	-2	19,183	-0.01%
2019/10/02	2	6.39	0	0.00	6.39	2	19,195	0.01%
2019/09/27	45	6.47	0	0.00	6.40	45	19,316	0.23%
2019/09/26	1	6.65	0	0.00	6.65	1	19,035	0.01%
2019/09/25	40	6.71	2.2	6.77	6.69	37.8	19,030	0.20%
2019/09/24	21.9	6.81	2	6.88	6.81	19.9	18,963	0.11%
2019/09/23	25.1	6.88	1	6.90	6.87	24.1	18,918	0.13%
2019/09/20	32.9	6.94	81	7.04	6.93	-48.1	18,837	-0.26%
2019/09/19	41.3	6.72	0	0.00	6.76	41.3	17,876	0.23%
2019/09/18	20	6.82	21.8	6.83	6.82	-1.8	18,329	-0.01%
2019/09/17	22.5	6.89	2	6.90	6.85	20.5	19,106	0.11%
2019/09/16	2.4	6.86	0	0.00	6.90	2.4	19,678	0.01%
2019/09/12	0	0.00	1.8	6.88	6.87	-1.8	19,583	-0.01%
2019/09/11	1.8	6.82	0	0.00	6.86	1.8	19,568	0.01%
2019/09/10	31	6.73	24.5	6.79	6.80	6.5	19,464	0.03%
2019/09/09	30	6.91	21.4	6.98	6.87	8.6	19,204	0.04%
2019/09/06	1.4	6.90	15	6.92	6.92	-13.6	19,110	-0.07%
2019/09/05	0	0.00	3.8	6.87	6.84	-3.8	18,892	-0.02%
2019/09/04	21.8	6.82	62	6.89	6.87	-40.2	18,593	-0.22%
2019/09/03	0	0.00	4	6.68	6.70	-4	18,201	-0.02%
2019/08/30	32	6.70	0	0.00	6.70	32	18,010	0.18%
2019/08/29	0	0.00	20	6.63	6.64	-20	17,498	-0.11%
2019/08/27	21	6.47	14	6.52	6.47	7	17,008	0.04%
2019/08/26	36	6.59	90	6.56	6.63	-54	16,624	-0.32%
2019/08/23	0	0.00	46	6.29	6.34	-46	15,532	-0.30%
2019/08/22	16	6.19	3	6.19	6.14	13	15,156	0.09%
2019/08/21	3	6.21	26	6.23	6.22	-23	15,165	-0.15%
2019/08/20	41	6.18	46	6.21	6.14	-5	15,103	-0.03%
2019/08/19	52	6.22	5	6.26	6.22	47	15,039	0.31%
2019/08/16	15	6.06	22	6.10	6.08	-7	14,795	-0.05%
2019/08/15	89	5.87	40	5.85	5.88	49	14,517	0.34%
2019/08/14	21	6.00	24.2	5.99	5.98	-3.2	14,555	-0.02%
2019/08/13	30	6.01	51	6.03	6.01	-21	14,566	-0.14%
2019/08/12	45	6.11	7	6.12	6.08	38	14,659	0.26%
2019/08/08	52	6.23	128	6.28	6.32	-76	14,633	-0.52%	大賣/
2019/08/07	68	5.84	66	5.91	5.77	2	13,978	0.01%
2019/08/06	233	5.80	222	5.82	5.87	11	14,341	0.08%	大買/大賣/
2019/08/05	101	6.01	107	6.00	5.99	-6	14,338	-0.04%	大買/大賣/
2019/08/02	49	6.32	133	6.35	6.31	-84	14,207	-0.59%	大賣/
2019/08/01	19	6.54	0	0.00	6.54	19	14,196	0.13%
2019/07/30	40	6.61	0	0.00	6.61	40	14,176	0.28%
2019/07/29	10	6.93	90	6.95	6.95	-80	14,538	-0.55%
2019/07/25	20	6.93	0	0.00	6.91	20	14,062	0.14%
2019/07/24	25	6.96	0	0.00	6.96	25	14,087	0.18%
2019/07/23	5	6.93	5	6.90	6.92	0	14,179	0.00%
2019/07/22	20	6.92	0	0.00	6.90	20	14,373	0.14%
2019/07/19	0	0.00	5	6.93	6.89	-5	14,872	-0.03%
2019/07/18	75	6.94	0	0.00	6.88	75	15,365	0.49%
2019/07/17	5	7.06	23	7.08	7.06	-18	15,473	-0.12%
2019/07/15	10	6.80	0	0.00	6.79	10	15,370	0.07%
2019/07/12	115	6.87	0	0.00	6.83	115	16,124	0.71%	大買/鉅額交易
2019/07/11	0	0.00	20	6.87	6.90	-20	16,874	-0.12%
2019/07/08	20	6.75	20	6.81	6.76	0	21,471	0.00%
2019/07/05	20	6.82	33	6.79	6.80	-13	21,866	-0.06%
2019/07/04	3	6.65	6	6.67	6.67	-3	22,271	-0.01%
2019/07/03	17	6.61	0	0.00	6.65	17	23,432	0.07%
2019/07/02	6	6.61	51	6.62	6.62	-45	23,905	-0.19%
2019/07/01	65	6.64	68	6.67	6.65	-3	24,321	-0.01%
2019/06/28	44	6.62	6	6.69	6.60	38	24,220	0.16%
2019/06/27	39	6.63	3	6.66	6.65	36	24,175	0.15%
2019/06/26	0	0.00	83	6.57	6.58	-83	24,048	-0.35%
2019/06/25	148	6.54	98	6.61	6.52	50	24,253	0.21%	大買/
2019/06/24	149	6.57	21	6.56	6.56	128	23,653	0.54%	大買/鉅額交易
2019/06/21	45	6.74	0	0.00	6.69	45	22,892	0.20%
2019/06/20	20	6.76	0	0.00	6.78	20	22,248	0.09%
2019/06/19	50	6.73	0	0.00	6.75	50	22,239	0.22%
2019/06/18	0	0.00	25	6.69	6.69	-25	22,123	-0.11%
2019/06/17	56	6.73	0	0.00	6.71	56	22,057	0.25%
2019/06/11	20	6.87	0	0.00	6.87	20	21,971	0.09%
2019/06/10	0	0.00	10	6.86	6.83	-10	21,886	-0.05%
2019/06/05	11	7.01	0	0.00	6.91	11	21,802	0.05%
2019/05/31	1	6.95	0.2	6.96	6.96	0.8	21,860	0.00%
2019/05/27	20	6.87	0	0.00	6.81	20	21,716	0.09%
2019/05/24	10	6.91	0	0.00	6.89	10	21,798	0.05%
2019/05/23	1	6.79	2	6.81	6.78	-1	21,665	0.00%
2019/05/22	10	6.89	0	0.00	6.89	10	21,596	0.05%
2019/05/21	0	0.00	20	6.86	6.87	-20	21,603	-0.09%
2019/05/20	20	6.82	0	0.00	6.82	20	21,421	0.09%
2019/05/17	0	0.00	1	6.95	6.86	-1	21,277	0.00%
2019/05/16	6.1	6.98	0	0.00	6.90	6.1	21,168	0.03%
2019/05/15	10	7.08	0	0.00	7.08	10	20,990	0.05%
2019/05/14	0	0.00	60	7.13	7.07	-60	20,775	-0.29%
2019/05/13	41	6.91	0	0.00	6.89	41	20,399	0.20%
2019/05/10	13	7.07	10	7.18	7.06	3	20,230	0.01%
2019/05/09	280	7.08	10	7.08	7.06	270	20,315	1.33%	大買/鉅額交易
2019/05/08	2	7.21	4	7.25	7.24	-2	20,130	-0.01%
2019/05/07	10	7.40	0	0.00	7.37	10	20,084	0.05%
2019/05/06	70	7.36	25.1	7.33	7.33	44.9	20,029	0.22%
2019/04/30	0	0.00	8	8.00	7.99	-8	19,213	-0.04%
2019/04/29	15	8.08	0	0.00	7.94	15	19,116	0.08%
2019/04/26	50	8.04	2	8.05	8.03	48	18,914	0.25%
2019/04/24	30	8.24	11	8.16	8.10	19	18,141	0.10%
2019/04/23	0	0.00	20	7.96	8.07	-20	17,628	-0.11%
2019/04/22	1	8.19	0	0.00	8.11	1	17,296	0.01%
2019/04/19	0	0.00	10	8.23	8.22	-10	16,989	-0.06%
2019/04/18	21	8.12	32	8.32	8.08	-11	16,761	-0.07%
2019/04/17	0	0.00	137	8.38	8.36	-137	16,042	-0.85%	大賣/鉅額交易
2019/04/16	82	8.39	31	8.30	8.22	51	15,284	0.33%
2019/04/15	72	8.05	122	8.12	8.30	-50	13,253	-0.38%	大賣/
2019/04/12	10	7.22	172	7.39	7.55	-162	11,916	-1.36%	大賣/鉅額交易
2019/04/11	0	0.00	82	7.28	7.18	-82	10,861	-0.75%
2019/04/10	93	7.16	62	7.25	7.25	31	10,400	0.30%
2019/04/09	45	7.20	73	7.20	7.19	-28	9,776	-0.29%
2019/04/08	2	6.66	158	6.93	6.98	-156	8,706	-1.79%	大賣/鉅額交易
2019/04/03	76	6.64	25	6.67	6.63	51	8,321	0.61%
2019/04/02	11	6.78	0	0.00	6.77	11	8,031	0.14%
2019/04/01	10	6.81	0	0.00	6.80	10	8,208	0.12%
2019/03/29	20	6.80	0	0.00	6.82	20	8,166	0.24%
2019/03/28	45	6.76	5	6.78	6.77	40	8,454	0.47%
2019/03/27	20	6.97	1	6.97	6.97	19	8,275	0.23%
2019/03/26	0	0.00	5	7.00	6.99	-5	8,348	-0.06%
2019/03/25	0	0.00	3	6.90	6.93	-3	8,331	-0.04%
2019/03/21	11	6.91	22	6.90	6.91	-11	8,375	-0.13%
2019/03/20	0	0.00	5	6.95	6.92	-5	8,401	-0.06%
2019/03/19	20	6.97	0	0.00	6.92	20	8,461	0.24%
2019/03/14	21	6.97	0	0.00	6.86	21	8,593	0.24%
2019/03/11	1	7.05	0	0.00	7.05	1	8,721	0.01%
2019/03/08	0	0.00	3	7.07	7.08	-3	8,881	-0.03%
2019/02/26	10	7.04	0	0.00	7.01	10	9,258	0.11%
2019/02/25	0	0.00	5	7.01	7.08	-5	9,346	-0.05%
2019/02/22	0	0.00	10	7.00	6.95	-10	9,324	-0.11%
2019/02/21	30	6.95	10	7.05	6.94	20	9,283	0.22%
2019/02/19	0	0.00	1	6.76	6.76	-1	9,192	-0.01%
2019/02/18	0	0.00	36	6.77	6.76	-36	9,273	-0.39%
2019/02/15	12.3	6.70	0	0.00	6.71	12.3	9,337	0.13%
2019/02/13	23	6.80	18	6.77	6.81	5	9,327	0.05%
2019/02/12	36	6.72	33	6.77	6.76	3	9,323	0.03%
2019/02/11	6	6.81	0	0.00	6.81	6	9,395	0.06%
2019/01/30	48	6.88	1	6.83	6.85	47	9,401	0.50%
2019/01/25	20	7.09	50	7.10	7.08	-30	9,160	-0.33%
2019/01/24	3	7.07	6.3	7.19	7.06	-3.3	9,162	-0.04%
2019/01/23	10	7.02	0	0.00	7.12	10	9,194	0.11%
2019/01/17	0	0.00	20	7.00	7.00	-20	9,624	-0.21%
2019/01/15	3	6.83	36	6.87	6.96	-33	10,047	-0.33%
2019/01/14	29	6.82	0	0.00	6.79	29	10,099	0.29%
2019/01/11	16	6.90	0	0.00	6.89	16	10,232	0.16%
2019/01/10	53	6.90	54	6.91	6.92	-1	10,222	-0.01%
2019/01/09	3	7.00	5	7.04	7.04	-2	10,246	-0.02%
2019/01/08	12	6.95	24	7.01	6.95	-12	10,281	-0.12%
2019/01/04	0	0.00	10	7.03	7.09	-10	10,436	-0.10%
2019/01/03	0	0.00	10	7.09	7.05	-10	10,897	-0.09%
2019/01/02	6	6.97	9	7.06	6.97	-3	10,887	-0.03%
2018/12/28	0	0.00	15	6.98	7.04	-15	10,969	-0.14%
2018/12/27	11	6.90	6	6.96	6.89	5	11,033	0.05%
2018/12/26	1	6.59	100	6.66	6.70	-99	11,062	-0.89%
2018/12/25	143	6.56	32	6.56	6.48	111	11,364	0.98%	大買/鉅額交易
2018/12/24	102	6.64	75	6.69	6.69	27	11,319	0.24%	大買/
2018/12/22	22	6.74	0	0.00	6.73	22	11,196	0.20%
2018/12/21	31	6.71	63	6.74	6.80	-32	11,297	-0.28%
2018/12/20	2	6.88	0	0.00	6.87	2	11,011	0.02%
2018/12/19	12	7.01	6	7.06	7.00	6	10,936	0.05%
2018/12/18	3	7.04	16	7.07	7.06	-13	10,883	-0.12%
2018/12/17	0	0.00	10	7.16	7.09	-10	10,854	-0.09%
2018/12/14	3	7.15	3	7.19	7.12	0	10,925	0.00%
2018/12/12	0	0.00	3	7.17	7.17	-3	10,988	-0.03%
2018/12/11	3	7.09	0	0.00	7.11	3	10,949	0.03%
2018/12/10	33	7.14	32	7.24	7.11	1	10,934	0.01%
2018/12/07	30	7.30	50	7.31	7.30	-20	10,875	-0.18%
2018/12/06	34	7.26	3	7.35	7.23	31	10,995	0.28%
2018/12/05	14	7.48	36	7.50	7.43	-22	11,440	-0.19%
2018/12/04	15	7.56	3	7.59	7.55	12	11,794	0.10%
2018/12/03	0	0.00	23	7.63	7.60	-23	11,877	-0.19%
2018/11/30	3	7.41	9	7.45	7.46	-6	11,793	-0.05%
2018/11/29	42	7.41	15	7.44	7.39	27	11,667	0.23%
2018/11/28	6	7.40	8	7.43	7.40	-2	11,550	-0.02%
2018/11/27	4	7.33	20	7.44	7.45	-16	11,455	-0.14%
2018/11/26	0	0.00	9	7.40	7.40	-9	11,374	-0.08%
2018/11/23	0	0.00	25	7.38	7.34	-25	11,474	-0.22%
2018/11/22	0	0.00	2	7.34	7.33	-2	11,384	-0.02%
2018/11/21	0	0.00	6	7.13	7.24	-6	11,270	-0.05%
2018/11/19	0	0.00	3	7.17	7.15	-3	11,173	-0.03%
2018/11/16	5	7.13	6	7.18	7.15	-1	11,202	-0.01%
2018/11/15	20	7.10	45	7.09	7.10	-25	11,186	-0.22%
2018/11/14	3	7.09	0	0.00	7.10	3	11,202	0.03%
2018/11/09	23	7.08	20	7.14	7.07	3	11,447	0.03%
2018/11/08	80	7.14	81	7.18	7.13	-1	11,687	-0.01%
2018/11/07	0	0.00	35	7.03	7.04	-35	11,643	-0.30%
2018/11/06	6	6.97	3	7.03	6.95	3	11,855	0.03%
2018/11/05	5	6.94	8	6.96	6.94	-3	11,993	-0.03%
2018/11/02	15	6.97	55	6.98	6.99	-40	12,339	-0.32%
2018/11/01	3	6.93	40	6.84	6.92	-37	12,480	-0.30%
2018/10/31	10	6.73	95	6.74	6.80	-85	12,840	-0.66%
2018/10/30	187	6.63	168	6.66	6.63	19	13,144	0.14%	大買/大賣/
2018/10/29	208	6.61	247	6.65	6.61	-39	13,195	-0.30%	大買/大賣/
2018/10/26	360	6.58	345	6.61	6.55	15	13,196	0.11%	大買/大賣/
2018/10/25	211	6.68	44	6.66	6.60	167	13,221	1.26%	大買/鉅額交易
2018/10/24	87	6.98	50	7.02	6.95	37	13,173	0.28%
2018/10/23	70	6.95	121	7.03	7.08	-51	13,239	-0.39%	大賣/
2018/10/22	25	7.01	24	7.12	6.95	1	13,146	0.01%
2018/10/19	65	6.94	168	6.99	7.04	-103	13,138	-0.78%	大賣/鉅額交易
2018/10/18	225	7.06	230	7.09	7.05	-5	13,046	-0.04%	大買/大賣/
2018/10/17	221	7.11	219	7.17	7.10	2	13,119	0.02%	大買/大賣/
2018/10/16	219	7.06	241	7.08	7.05	-22	13,141	-0.17%	大買/大賣/
2018/10/15	90	6.99	48	6.98	7.00	42	13,152	0.32%
2018/10/12	185	6.90	152	6.89	7.00	33	13,076	0.25%	大買/大賣/
2018/10/11	30	6.57	25	6.78	6.61	5	12,800	0.04%
2018/10/09	27	7.20	24	7.25	7.20	3	12,305	0.02%
2018/10/08	0	0.00	18	7.25	7.27	-18	12,223	-0.15%
2018/10/05	137	7.12	61	7.17	7.15	76	12,104	0.63%	大買/
2018/10/04	40	7.18	159	7.21	7.23	-119	11,939	-1.00%	大賣/鉅額交易
2018/10/03	134	7.16	115	7.17	7.13	19	11,871	0.16%	大買/大賣/
2018/10/02	73	7.31	0	0.00	7.31	73	11,714	0.62%
2018/09/28	0	7.50	12	7.51	7.53	-12	12,064	-0.10%
2018/09/25	1	7.55	2.6	7.50	7.51	-1.6	12,652	-0.01%
2018/09/21	9	7.39	21	7.43	7.45	-12	12,756	-0.09%
2018/09/20	67	7.49	26	7.51	7.39	41	12,786	0.32%
2018/09/19	30	7.56	38	7.61	7.55	-8	12,888	-0.06%
2018/09/18	101	7.56	18	7.56	7.55	83	12,984	0.64%	大買/
2018/09/17	0	0.00	3	7.83	7.77	-3	12,986	-0.02%
2018/09/14	0	0.00	20	7.81	7.88	-20	13,046	-0.15%
2018/09/12	20	7.72	39	7.78	7.83	-19	13,476	-0.14%
2018/09/11	35	7.90	111	7.58	7.89	-76	13,576	-0.56%	大賣/
2018/09/10	84	7.42	3	7.44	7.28	81	13,606	0.60%
2018/09/07	2	7.99	8	8.01	7.93	-6	14,714	-0.04%
2018/09/06	20	8.13	0	0.00	8.11	20	14,729	0.14%
2018/09/05	5	8.24	0	0.00	8.20	5	14,781	0.03%
2018/09/03	12	8.22	0	0.00	8.18	12	15,074	0.08%
2018/08/31	0	0.00	2	8.24	8.21	-2	15,494	-0.01%
2018/08/30	35	8.25	0	0.00	8.22	35	16,127	0.22%
2018/08/28	40	8.21	0	0.00	8.22	40	17,185	0.23%
2018/08/22	0	0.00	1	8.19	8.19	-1	17,862	-0.01%
2018/08/21	1	8.11	0	0.00	8.17	1	18,129	0.01%
2018/08/20	3	8.20	0	0.00	8.16	3	18,585	0.02%
2018/08/17	0	0.00	2	8.21	8.20	-2	18,653	-0.01%
2018/08/16	13	8.10	11	8.16	8.13	2	18,692	0.01%
2018/08/15	8	8.30	0	0.00	8.25	8	19,092	0.04%
2018/08/14	0	0.00	1	8.50	8.53	-1	18,960	-0.01%
2018/08/13	20	8.50	8	8.48	8.45	12	19,240	0.06%
2018/08/10	8	8.79	0.7	8.73	8.73	7.3	19,143	0.04%
2018/08/09	24	8.97	0	0.00	8.91	24	19,047	0.13%
2018/08/08	12	9.24	13	9.31	9.20	-1	18,889	-0.01%
2018/08/07	60	9.17	3	9.20	9.24	57	18,865	0.30%
2018/08/06	6	9.08	4	9.06	9.03	2	18,707	0.01%
2018/08/03	2	8.79	0	0.00	8.84	2	18,590	0.01%
2018/08/02	11	8.81	0	0.00	8.76	11	18,728	0.06%
2018/08/01	0	0.00	2	9.00	8.95	-2	19,057	-0.01%
2018/07/31	0	0.00	5	8.82	8.93	-5	19,623	-0.03%
2018/07/30	30	8.82	5	8.88	8.80	25	19,531	0.13%
2018/07/25	0	0.00	5	8.71	8.67	-5	19,426	-0.03%
2018/07/23	5	8.71	0	0.00	8.66	5	19,652	0.03%
2018/07/19	15	8.60	0	0.00	8.58	15	20,017	0.07%
2018/07/18	4	8.69	0	0.00	8.65	4	20,852	0.02%
2018/07/16	10	8.68	0	0.00	8.66	10	21,358	0.05%
2018/07/12	2	8.67	0	0.00	8.68	2	21,896	0.01%
2018/07/11	0	0.00	3	8.71	8.64	-3	22,267	-0.01%
2018/07/10	5	8.86	1	8.79	8.72	4	22,788	0.02%
2018/07/09	4	8.91	10	8.94	8.90	-6	22,913	-0.03%
2018/07/06	56	8.40	100	8.41	8.45	-44	22,667	-0.19%
2018/07/05	37	8.37	0	0.00	8.35	37	22,983	0.16%
2018/07/04	0	0.00	2	9.00	8.95	-2	23,252	-0.01%
2018/07/03	1	8.99	0	0.00	8.95	1	23,874	0.00%
2018/07/02	0	0.00	2	9.24	9.15	-2	23,928	-0.01%
2018/06/29	10	9.12	0	0.00	9.11	10	23,806	0.04%
2018/06/28	7	9.05	6	9.03	9.00	1	23,748	0.00%
2018/06/27	13	9.17	2	9.27	9.15	11	23,673	0.05%
2018/06/26	2	9.20	2	9.29	9.22	0	23,587	0.00%
2018/06/25	12	9.36	0	0.00	9.34	12	23,583	0.05%
2018/06/22	12	9.50	5	9.56	9.33	7	23,784	0.03%
2018/06/21	1	9.70	1	9.79	9.69	0	23,659	0.00%
2018/06/20	11	9.75	4	9.75	9.75	7	23,820	0.03%
2018/06/19	10.5	9.86	3	9.88	9.81	7.5	23,979	0.03%
2018/06/15	7	9.80	26	9.95	9.80	-19	23,618	-0.08%
2018/06/13	1	9.72	0	0.00	9.69	1	23,541	0.00%
2018/06/12	0	0.00	3	9.78	9.73	-3	24,042	-0.01%
2018/06/08	4	9.73	8	9.77	9.65	-4	25,771	-0.02%
2018/06/07	14	9.75	31	9.82	9.63	-17	25,368	-0.07%
2018/06/06	36	9.88	65	9.98	9.80	-29	24,828	-0.12%
2018/06/05	17	9.56	30	9.66	9.73	-13	24,236	-0.05%
2018/06/04	0	0.00	10	9.46	9.50	-10	24,143	-0.04%
2018/06/01	0	0.00	32	9.44	9.33	-32	23,931	-0.13%
2018/05/31	10	9.31	4	9.34	9.33	6	23,889	0.03%
2018/05/30	3	9.21	10	9.24	9.23	-7	23,776	-0.03%
2018/05/29	4	9.40	5	9.41	9.41	-1	23,576	0.00%
2018/05/28	4	9.36	421	9.33	9.31	-417	23,418	-1.78%	大賣/鉅額交易
2018/05/25	0	0.00	9	9.06	9.04	-9	22,963	-0.04%
2018/05/24	0	0.00	2	8.97	8.92	-2	22,904	-0.01%
2018/05/23	31	8.99	177	9.10	8.96	-146	23,005	-0.63%	大賣/鉅額交易
2018/05/22	0	0.00	4	8.80	8.80	-4	22,527	-0.02%
2018/05/21	0	0.00	1	8.84	8.77	-1	22,669	0.00%
2018/05/18	4	8.67	3	8.73	8.66	1	22,566	0.00%
2018/05/17	5	8.65	0	0.00	8.64	5	22,655	0.02%
2018/05/16	1	8.65	164	8.70	8.64	-163	22,841	-0.71%	大賣/鉅額交易
2018/05/15	10	8.67	43	8.70	8.67	-33	23,104	-0.14%
2018/05/14	29	8.64	0	0.00	8.60	29	23,887	0.12%
2018/05/11	0	0.00	28	8.73	8.76	-28	24,032	-0.12%
2018/05/10	2	8.57	0	0.00	8.51	2	24,054	0.01%
2018/05/09	110	8.61	101	8.71	8.64	9	24,470	0.04%	大買/大賣/
2018/05/08	0	0.00	86	8.73	8.75	-86	24,343	-0.35%
2018/05/07	0	0.00	268	8.25	8.20	-268	24,920	-1.08%	大賣/鉅額交易
2018/05/04	268	8.24	16	8.22	8.19	252	25,256	1.00%	大買/鉅額交易
2018/04/30	0	0.00	40	8.13	8.20	-40	26,080	-0.15%
2018/04/27	10	8.07	0	0.00	8.05	10	26,331	0.04%
2018/04/26	47	8.05	33	8.18	8.00	14	26,628	0.05%
2018/04/25	5	8.01	10	8.17	8.20	-5	26,705	-0.02%
2018/04/24	60	8.06	35	8.11	8.06	25	27,133	0.09%
2018/04/23	86	8.66	2	8.63	8.50	84	27,430	0.31%
2018/04/20	15	8.87	0	0.00	8.89	15	28,931	0.05%
2018/04/19	6	9.01	17	8.95	9.04	-11	28,878	-0.04%
2018/04/18	10	8.89	5	8.99	8.84	5	28,886	0.02%
2018/04/17	4	8.78	35	8.81	8.80	-31	28,693	-0.11%
2018/04/16	48	8.90	0	0.00	8.75	48	28,441	0.17%
2018/04/13	128	9.10	1.1	9.06	9.05	126.9	28,272	0.45%	大買/鉅額交易
2018/04/12	363	9.25	32	9.29	9.20	331	28,053	1.18%	大買/鉅額交易
2018/04/11	40	9.31	40	9.36	9.35	0	27,954	0.00%
2018/04/10	75	9.27	25	9.22	9.22	50	28,046	0.18%
2018/04/09	76	9.51	24	9.58	9.46	52	27,708	0.19%
2018/04/03	58	9.93	0	0.00	9.92	58	26,999	0.21%
2018/04/02	1	10.05	1	10.05	10.05	0	26,887	0.00%
2018/03/31	6	10.05	4	10.15	10.00	2	26,994	0.01%
2018/03/30	4	10.05	13	10.15	10.15	-9	27,140	-0.03%
2018/03/29	4	10.05	4	10.15	10.05	0	27,228	0.00%
2018/03/28	12	10.05	0	0.00	10.05	12	27,285	0.04%
2018/03/26	2	10.10	12	10.15	10.15	-10	27,358	-0.04%
2018/03/23	15	10.05	5	10.15	10.10	10	27,298	0.04%
2018/03/22	15	10.36	4	10.45	10.30	11	27,279	0.04%
2018/03/21	4	10.33	5	10.42	10.30	-1	27,103	0.00%
2018/03/20	22	10.38	9	10.39	10.35	13	27,130	0.05%
2018/03/19	19	10.34	0	0.00	10.35	19	26,791	0.07%
2018/03/16	9	10.48	8	10.60	10.60	1	26,265	0.00%
2018/03/15	11	10.29	126	10.54	10.60	-115	25,961	-0.44%	大賣/鉅額交易
2018/03/14	1	10.10	161	10.06	10.15	-160	24,901	-0.64%	大賣/鉅額交易
2018/03/13	1	9.89	0	0.00	9.90	1	26,175	0.00%
2018/03/12	42	9.89	6.2	9.97	9.88	35.8	26,392	0.14%
2018/03/09	149	9.91	62	9.95	9.91	87	26,654	0.33%	大買/
2018/03/08	12	10.09	106	10.06	10.05	-94	26,697	-0.35%	大賣/
2018/03/07	10	9.87	10	9.93	9.87	0	26,649	0.00%
2018/03/06	55	9.90	0	0.00	9.88	55	27,383	0.20%
2018/03/05	0.6	9.92	5	10.00	9.92	-4.5	28,947	-0.02%
2018/03/02	32	9.93	0	0.00	9.94	32	29,154	0.11%
2018/03/01	2	9.95	50	10.00	10.00	-48	29,672	-0.16%
2018/02/26	10	10.00	0	0.00	9.98	10	30,146	0.03%
2018/02/23	19	10.02	6	10.10	10.00	13	30,385	0.04%
2018/02/22	20	10.04	20	9.99	10.05	0	30,855	0.00%
2018/02/21	40	10.10	10	10.10	10.10	30	31,707	0.09%
2018/02/12	27	10.01	56.7	10.16	10.05	-29.7	32,517	-0.09%
2018/02/09	116	9.70	73	9.73	9.87	43	34,076	0.13%	大買/
2018/02/08	1	9.98	60	9.98	9.95	-59	34,785	-0.17%
2018/02/07	56	9.86	49	9.98	9.87	7	34,968	0.02%
2018/02/06	215	9.74	100	9.71	9.62	115	35,483	0.32%	大買/鉅額交易
2018/02/05	10	10.32	2	10.40	10.40	8	35,317	0.02%
2018/02/01	16	10.79	3	10.90	10.70	13	37,578	0.03%
2018/01/31	1	10.50	0	0.00	10.65	1	38,486	0.00%
2018/01/30	38	10.82	3	10.95	10.70	35	39,457	0.09%
2018/01/29	3	10.70	3	10.65	10.80	0	39,080	0.00%
2018/01/26	5	10.60	19	10.55	10.55	-14	39,962	-0.04%
2018/01/25	8	10.59	3	10.77	10.55	5	41,841	0.01%
2018/01/24	0	0.00	7	10.66	10.65	-7	41,877	-0.02%
2018/01/22	53	10.75	3	10.75	10.65	50	41,961	0.12%
2018/01/19	2	10.60	7	10.50	10.50	-5	42,084	-0.01%
2018/01/18	4	10.53	9	10.50	10.40	-5	42,059	-0.01%
2018/01/17	14	10.92	26	10.88	10.70	-12	41,748	-0.03%
2018/01/16	14	10.73	29	10.60	10.90	-15	40,989	-0.04%
2018/01/15	16	10.12	11	10.13	10.20	5	39,721	0.01%
2018/01/12	20	10.05	16	10.13	10.10	4	39,993	0.01%
2018/01/10	15	9.99	0	0.00	9.97	15	41,120	0.04%
2018/01/09	17	9.92	43	10.00	10.10	-26	41,218	-0.06%
2018/01/08	15	10.10	10	10.15	10.10	5	41,096	0.01%
2018/01/05	10	10.15	15	10.22	10.20	-5	41,723	-0.01%
2018/01/04	13	10.25	35	10.29	10.25	-22	42,327	-0.05%
2018/01/02	1	10.00	25	10.05	10.05	-24	43,334	-0.06%