彩晶 (6116)-凱基-內埔券商分點個股進出

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
▲0.10
漲幅
+1.00%
成交量
5,308張
產業
上市光電類股
1769人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－凱基-內埔券商分點個股進出

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

凱基-內埔券商分點個股進出
凱基-內埔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
2024/05/07	2	10.08	0	0.00	10.05	2	7,716	0.03%
2024/05/02	2	10.20	0	0.00	10.20	2	8,040	0.02%
2024/04/29	0	0.00	1	10.35	10.45	-1	9,409	-0.01%
2024/04/26	2	10.25	4	10.27	10.25	-2	9,423	-0.02%
2024/04/25	0	0.00	1	10.20	10.10	-1	9,480	-0.01%
2024/04/23	0	0.00	1	10.20	10.20	-1	9,846	-0.01%
2024/04/22	9	9.85	2	9.86	9.84	7	9,944	0.07%
2024/04/19	2	10.05	14	10.03	10.00	-12	9,915	-0.12%
2024/04/18	0	0.00	2	10.20	10.20	-2	9,852	-0.02%
2024/04/17	0	0.00	13	10.15	10.15	-13	9,971	-0.13%
2024/04/16	5	10.08	3	10.05	10.05	2	10,013	0.02%
2024/04/15	0	0.00	20	10.55	10.35	-20	10,087	-0.20%
2024/04/11	1	10.65	0	0.00	10.45	1	10,867	0.01%
2024/04/10	4	10.78	4	10.89	10.70	0	10,829	0.00%
2024/04/09	1	10.80	3	10.83	10.80	-2	10,823	-0.02%
2024/04/08	0	0.00	1	10.50	10.55	-1	10,779	-0.01%
2024/04/01	0	0.00	1	10.65	10.70	-1	10,956	-0.01%
2024/03/29	1	10.70	1	10.60	10.60	0	11,246	0.00%
2024/03/26	1	11.00	0	0.00	10.70	1	11,449	0.01%
2024/03/25	2	10.85	4	10.83	10.90	-2	11,464	-0.02%
2024/03/22	0	0.00	10	10.85	10.85	-10	11,506	-0.09%
2024/03/21	2	10.55	11	10.55	10.65	-9	11,401	-0.08%
2024/03/20	1	10.35	0	0.00	10.35	1	11,378	0.01%
2024/03/19	10	10.45	0	0.00	10.45	10	11,309	0.09%
2024/03/18	21	10.38	1	10.35	10.40	20	11,260	0.18%
2024/03/15	20	10.80	90	10.70	10.70	-70	11,180	-0.63%
2024/03/13	1	10.95	5	10.85	10.80	-4	11,051	-0.04%
2024/03/12	0	0.00	14	11.10	11.10	-14	11,019	-0.13%
2024/03/11	4	10.85	2	10.93	10.90	2	10,992	0.02%
2024/03/07	0.3	11.00	4	10.94	10.90	-3.8	10,910	-0.03%
2024/03/06	1	11.05	1	11.05	11.05	0	10,797	0.00%
2024/03/05	0	11.20	0	0.00	11.10	0	10,729	0.00%
2024/03/04	20	11.20	0	0.00	11.20	20	10,594	0.19%
2024/03/01	5	11.30	15	11.25	11.20	-10	10,551	-0.09%
2024/02/29	2	11.30	0	0.00	11.35	2	10,471	0.02%
2024/02/23	2	11.70	3	11.70	11.65	-1	10,215	-0.01%
2024/02/21	1	11.70	0	0.00	11.70	1	10,271	0.01%
2024/02/20	1	12.00	0	0.00	11.90	1	10,226	0.01%
2024/02/19	5	12.05	18	12.10	12.05	-13	10,216	-0.13%
2024/02/16	17	11.65	2	11.85	11.85	15	10,159	0.15%
2024/02/15	5	11.49	0	0.00	11.45	5	10,110	0.05%
2024/02/05	3	11.52	101	11.50	11.50	-98	10,093	-0.97%	大賣/
2024/02/02	111	11.60	100	11.50	11.55	11	10,043	0.11%	大買/
2024/02/01	3	11.80	25	11.62	11.55	-22	10,070	-0.22%
2024/01/31	100	11.80	4	11.88	11.80	96	9,864	0.97%
2024/01/30	20	12.05	55	11.91	11.85	-35	9,798	-0.36%
2024/01/29	6	12.03	8	12.06	12.00	-2	9,706	-0.02%
2024/01/26	15	12.23	5	12.23	12.20	10	9,611	0.10%
2024/01/25	22	12.20	20	12.25	12.20	2	9,523	0.02%
2024/01/24	25	12.49	31	12.41	12.30	-6	9,364	-0.06%
2024/01/23	29	12.27	24.4	12.47	12.25	4.6	8,946	0.05%
2024/01/22	0	0.00	6	11.64	11.60	-6	7,923	-0.08%
2024/01/19	26	11.47	12	11.51	11.55	14	7,796	0.18%
2024/01/18	10	11.70	33	11.51	11.45	-23	7,637	-0.30%
2024/01/17	3	11.23	0	0.00	11.20	3	7,402	0.04%
2024/01/16	8	11.40	4	11.56	11.55	4	7,220	0.06%
2024/01/12	11	11.60	0	0.00	11.55	11	6,938	0.16%
2024/01/11	25	11.83	14	11.81	11.65	11	6,945	0.16%
2024/01/10	2	12.00	22	11.86	11.75	-20	6,830	-0.29%
2024/01/09	5	12.11	0.5	12.00	11.95	4.5	6,738	0.07%
2024/01/08	6	12.25	38	12.23	12.30	-32	6,523	-0.49%
2024/01/05	30	11.88	38	11.84	11.85	-8	5,901	-0.14%
2024/01/04	4	11.51	1	11.45	11.45	3	5,700	0.05%
2024/01/03	5	11.55	2	11.55	11.50	3	5,694	0.05%
2024/01/02	3	11.95	2	11.95	11.80	1	5,632	0.02%
2023/12/29	2	11.85	4	11.83	11.85	-2	5,547	-0.04%
2023/12/27	0	0.00	21	11.80	11.80	-21	5,596	-0.38%
2023/12/26	9	11.71	25	11.73	11.70	-16	5,475	-0.29%
2023/12/25	23	11.39	6	11.38	11.40	17	5,176	0.33%
2023/12/22	24	11.38	1	11.50	11.30	23	5,127	0.45%
2023/12/20	10	11.10	6	11.10	11.15	4	4,944	0.08%
2023/12/19	1	11.00	0	0.00	10.95	1	4,894	0.02%
2023/12/14	7	11.16	0	0.00	11.15	7	4,846	0.14%
2023/12/13	1	11.10	0	0.00	11.10	1	4,829	0.02%
2023/12/11	2	11.35	1	11.35	11.30	1	4,769	0.02%
2023/12/07	5	11.30	0	0.00	11.30	5	4,869	0.10%
2023/12/04	0	0.00	10	11.70	11.65	-10	4,964	-0.20%
2023/12/01	10	11.35	1	11.40	11.35	9	4,924	0.18%
2023/11/24	0	0.00	8	11.70	11.55	-8	5,078	-0.16%
2023/11/21	2	11.60	1	11.65	11.60	1	5,183	0.02%
2023/11/20	20	11.55	0	0.00	11.65	20	5,219	0.38%
2023/11/17	0	0.00	1	11.45	11.40	-1	5,172	-0.02%
2023/11/14	0	0.00	1	10.85	10.85	-1	5,382	-0.02%
2023/11/08	0	0.00	1	11.30	11.30	-1	5,735	-0.02%
2023/11/06	0	0.00	1	11.40	11.45	-1	6,241	-0.02%
2023/10/30	2	11.20	0	0.00	11.20	2	7,223	0.03%
2023/10/27	0	0.00	9	11.15	11.20	-9	7,588	-0.12%
2023/10/26	0.5	11.10	0	0.00	11.20	0.5	8,118	0.01%
2023/10/25	0	0.00	5	11.53	11.45	-5	8,468	-0.06%
2023/10/20	1	11.30	0	0.00	11.30	1	9,992	0.01%
2023/10/19	1	11.25	0	0.00	11.25	1	10,138	0.01%
2023/10/18	0	0.00	1	11.30	11.30	-1	10,533	-0.01%
2023/10/17	0	0.00	6	11.50	11.45	-6	10,713	-0.06%
2023/10/12	3	11.45	0	0.00	11.65	3	12,130	0.02%
2023/10/11	0	0.00	4	11.40	11.45	-4	12,303	-0.03%
2023/10/04	2	11.45	0	0.00	11.35	2	13,284	0.02%
2023/10/03	1	11.65	0	0.00	11.60	1	13,311	0.01%
2023/09/26	2	11.75	0	0.00	11.70	2	14,029	0.01%
2023/09/25	5	11.90	0	0.00	12.00	5	14,072	0.04%
2023/09/22	1	11.85	0	0.00	11.90	1	14,229	0.01%
2023/09/20	7	12.01	0	0.00	11.95	7	14,855	0.05%
2023/09/19	0	0.00	5	11.95	11.95	-5	15,364	-0.03%
2023/09/18	3	12.00	9	12.06	12.05	-6	15,749	-0.04%
2023/09/15	0	0.00	5	12.08	12.10	-5	16,469	-0.03%
2023/09/07	2	12.13	0	0.00	12.00	2	19,246	0.01%
2023/09/06	3	12.27	0	0.00	12.20	3	19,345	0.02%
2023/09/04	1	12.20	0	0.00	12.25	1	19,637	0.01%
2023/08/31	0	0.00	3	12.25	12.25	-3	20,771	-0.01%
2023/08/30	10	12.18	5	12.20	12.15	5	21,958	0.02%
2023/08/29	0	0.00	2	12.20	12.20	-2	22,038	-0.01%
2023/08/25	0	0.00	10	12.15	12.20	-10	21,927	-0.05%
2023/08/23	0	0.00	2	12.15	12.15	-2	21,968	-0.01%
2023/08/22	27	12.28	0	0.00	12.15	27	21,975	0.12%
2023/08/18	1	12.10	0	0.00	12.10	1	21,676	0.00%
2023/08/17	1	12.10	1	12.10	12.10	0	21,588	0.00%
2023/08/16	10	12.10	0	0.00	12.10	10	21,534	0.05%
2023/08/15	0	0.00	10	12.55	12.45	-10	21,389	-0.05%
2023/08/14	1	12.40	1	12.40	12.40	0	21,301	0.00%
2023/08/11	13	12.93	15	12.80	12.80	-2	21,179	-0.01%
2023/08/10	1	13.10	0	0.00	13.10	1	20,977	0.00%
2023/08/09	9	13.69	3	13.65	13.60	6	20,687	0.03%
2023/08/07	16	13.78	0	0.00	13.75	16	20,470	0.08%
2023/08/04	2	13.85	8	13.81	13.95	-6	20,336	-0.03%
2023/08/02	6	13.90	2	13.75	13.75	4	20,127	0.02%
2023/08/01	2	14.05	2	14.25	14.10	0	19,781	0.00%
2023/07/31	4	14.03	8	14.17	13.90	-4	19,421	-0.02%
2023/07/28	10	13.75	0	0.00	13.90	10	18,955	0.05%
2023/07/27	5	13.98	44	13.79	13.90	-39	18,626	-0.21%
2023/07/26	12	13.58	1	13.70	13.50	11	17,608	0.06%
2023/07/25	0	0.00	1	13.40	13.40	-1	17,412	-0.01%
2023/07/21	6	13.65	4	13.70	13.60	2	17,146	0.01%
2023/07/19	2	13.63	18	13.61	13.55	-16	16,669	-0.10%
2023/07/18	22	14.02	24	13.97	13.95	-2	16,591	-0.01%
2023/07/17	8	14.24	17	14.16	14.20	-9	16,395	-0.05%
2023/07/14	15	13.70	0	0.00	13.65	15	15,825	0.09%
2023/07/13	4	13.70	58	13.83	13.75	-54	15,788	-0.34%
2023/07/10	22	13.15	1	13.10	13.05	21	15,365	0.14%
2023/07/07	1	13.05	3	13.30	13.05	-2	15,357	-0.01%
2023/07/06	1	13.70	21	13.65	13.40	-20	15,238	-0.13%
2023/07/04	1	13.40	0	0.00	13.50	1	14,765	0.01%
2023/06/30	5	13.15	0	0.00	13.15	5	14,749	0.03%
2023/06/29	15	13.31	9	13.36	13.25	6	14,645	0.04%
2023/06/28	1	13.15	0	0.00	12.90	1	14,363	0.01%
2023/06/27	5	13.00	2	13.00	12.90	3	14,242	0.02%
2023/06/26	12	13.89	0	0.00	13.60	12	13,768	0.09%
2023/06/21	15	13.94	9	14.07	14.05	6	13,412	0.04%
2023/06/20	5	13.57	0.1	13.60	13.60	4.9	12,759	0.04%
2023/06/19	26.1	14.04	46	14.12	13.95	-19.9	12,358	-0.16%
2023/06/16	5	13.49	10	13.51	13.45	-5	10,970	-0.05%
2023/06/15	11	13.20	0	0.00	13.20	11	10,558	0.10%
2023/06/14	0	0.00	3	13.35	13.30	-3	10,630	-0.03%
2023/06/13	0	13.40	20	13.35	13.45	-20	10,751	-0.19%
2023/06/12	6	13.03	0	0.00	13.15	6	10,632	0.06%
2023/06/09	5	13.10	0	0.00	13.10	5	10,551	0.05%
2023/06/08	17	13.09	10	13.10	13.00	7	10,657	0.07%
2023/06/07	5	13.55	5	13.41	13.40	0	10,697	0.00%
2023/06/06	25	13.63	16	13.60	13.25	9	10,694	0.08%
2023/06/05	4	13.29	29	13.44	13.55	-25	9,989	-0.25%
2023/06/02	1	12.30	0	0.00	12.35	1	9,109	0.01%
2023/06/01	0	0.00	14	12.29	12.25	-14	10,228	-0.14%
2023/05/29	0	0.00	2	12.35	12.25	-2	11,490	-0.02%
2023/05/26	35	12.36	25	12.21	12.20	10	11,555	0.09%
2023/05/25	6	12.25	0.1	12.30	12.20	5.9	11,682	0.05%
2023/05/24	1	12.30	0	0.00	12.30	1	12,169	0.01%
2023/05/23	2	12.33	0	0.00	12.25	2	12,443	0.02%
2023/05/22	0	0.00	11	12.35	12.35	-11	13,045	-0.08%
2023/05/18	1	12.25	0	0.00	12.25	1	14,128	0.01%
2023/05/17	0	0.00	3	12.22	12.20	-3	14,227	-0.02%
2023/05/16	10	12.10	1	12.10	12.10	9	14,229	0.06%
2023/05/15	1	11.90	0	0.00	11.95	1	14,334	0.01%
2023/05/12	0	0.00	1	11.90	11.85	-1	14,600	-0.01%
2023/05/11	2	11.90	1	11.90	11.90	1	14,619	0.01%
2023/05/09	11	12.24	1	12.25	12.10	10	15,012	0.07%
2023/05/08	1	12.15	0	0.00	12.00	1	14,987	0.01%
2023/05/05	0	0.00	1	12.15	12.15	-1	15,185	-0.01%
2023/05/04	0	0.00	10	12.15	12.10	-10	15,612	-0.06%
2023/05/03	2	12.25	2	12.20	12.20	0	15,900	0.00%
2023/04/25	4	12.78	4	12.88	12.55	0	16,604	0.00%
2023/04/24	4	12.98	0	0.00	12.90	4	16,511	0.02%
2023/04/21	4	13.14	8	13.18	13.10	-4	16,496	-0.02%
2023/04/20	0	0.00	3	13.00	13.00	-3	16,273	-0.02%
2023/04/19	2	12.95	11	12.95	12.90	-9	16,238	-0.06%
2023/04/18	0	0.00	14	13.15	13.20	-14	16,115	-0.09%
2023/04/17	1	13.15	4	13.13	13.15	-3	15,961	-0.02%
2023/04/14	19	13.12	0	0.00	13.20	19	15,818	0.12%
2023/04/13	8	13.13	4	13.08	12.95	4	15,593	0.03%
2023/04/12	0	0.00	1	12.90	13.00	-1	15,450	-0.01%
2023/04/11	10	12.90	0	0.00	12.85	10	15,468	0.06%
2023/04/06	2	12.70	0	0.00	12.70	2	15,328	0.01%
2023/03/29	12	12.59	11	12.70	12.70	1	15,152	0.01%
2023/03/28	0	0.00	2	12.65	12.65	-2	15,006	-0.01%
2023/03/27	0	0.00	1	12.90	12.90	-1	15,064	-0.01%
2023/03/24	0	0.00	80	12.98	13.00	-80	15,123	-0.53%
2023/03/21	1	13.20	1	13.30	13.00	0	15,093	0.00%
2023/03/20	1	12.90	0	0.00	12.90	1	14,910	0.01%
2023/03/17	0	0.00	34	12.97	13.00	-34	14,965	-0.23%
2023/03/16	12	12.88	12	12.90	12.80	0	14,812	0.00%
2023/03/15	1	13.25	1	13.35	13.00	0	14,649	0.00%
2023/03/14	8	13.19	0	0.00	13.10	8	14,528	0.06%
2023/03/13	31	13.10	3	13.33	13.40	28	14,465	0.19%
2023/03/10	26	13.19	3	13.45	13.15	23	14,305	0.16%
2023/03/09	8	13.57	20	13.50	13.50	-12	13,996	-0.09%
2023/03/08	30	13.81	1	13.85	13.85	29	13,832	0.21%
2023/03/07	4	13.75	0	0.00	13.75	4	13,592	0.03%
2023/03/06	5	14.05	42	13.99	14.00	-37	13,323	-0.28%
2023/03/03	7	13.35	6	13.44	13.50	1	12,114	0.01%
2023/03/02	2	12.60	1	12.50	12.55	1	11,006	0.01%
2023/03/01	20	12.65	1	12.70	12.65	19	10,956	0.17%
2023/02/24	5	12.88	5	12.91	12.80	0	10,895	0.00%
2023/02/23	11	12.96	23	12.93	12.85	-12	10,795	-0.11%
2023/02/22	19	13.06	5	13.30	13.10	14	10,679	0.13%
2023/02/20	17	13.35	32	13.45	13.40	-15	10,178	-0.15%
2023/02/17	33	13.00	18	13.02	13.05	15	9,657	0.16%
2023/02/16	10	12.60	34	12.70	12.95	-24	9,286	-0.26%
2023/02/15	26	12.15	0	0.00	12.15	26	9,137	0.28%
2023/02/14	5	12.10	0	0.00	12.10	5	9,126	0.05%
2023/02/10	13	12.20	0	0.00	12.05	13	9,102	0.14%
2023/02/09	0	0.00	1	12.45	12.50	-1	8,868	-0.01%
2023/02/08	10	12.50	11	12.63	12.60	-1	8,880	-0.01%
2023/02/07	1.4	12.33	5	12.30	12.35	-3.7	8,632	-0.04%
2023/02/03	5	12.75	0	0.00	12.80	5	8,448	0.06%
2023/02/02	15	12.90	16	12.85	12.85	-1	8,305	-0.01%
2023/02/01	1	12.50	1	12.50	12.50	0	7,957	0.00%
2023/01/31	1	12.50	11	12.43	12.10	-10	7,857	-0.13%
2023/01/30	11	11.99	13	11.89	11.90	-2	7,321	-0.03%
2023/01/17	1	11.30	2	11.35	11.25	-1	6,962	-0.01%
2023/01/16	0	0.00	2	11.43	11.30	-2	7,065	-0.03%
2023/01/13	0	0.00	5	11.43	11.35	-5	7,203	-0.07%
2023/01/12	1	11.45	0	0.00	11.45	1	7,411	0.01%
2023/01/11	1	11.60	13	11.60	11.60	-12	7,575	-0.16%
2023/01/09	1	11.50	2	11.55	11.55	-1	8,124	-0.01%
2023/01/06	1	11.50	24	11.38	11.50	-23	8,207	-0.28%
2023/01/05	0	0.00	1	11.35	11.25	-1	8,298	-0.01%
2023/01/04	0	0.00	3	11.30	11.30	-3	8,490	-0.04%
2023/01/03	0	0.00	1	11.20	11.20	-1	8,689	-0.01%
2022/12/30	0	0.00	11	11.25	11.15	-11	8,881	-0.12%
2022/12/29	0	0.00	8	11.24	11.25	-8	9,258	-0.09%
2022/12/27	0	0.00	8	11.16	11.15	-8	9,738	-0.08%
2022/12/26	0	0.00	1	11.10	11.10	-1	9,832	-0.01%
2022/12/23	2	11.00	1	11.00	11.10	1	10,070	0.01%
2022/12/22	1	11.10	1	11.00	11.00	0	10,470	0.00%
2022/12/21	4	10.74	2	10.93	10.75	2	10,575	0.02%
2022/12/20	5	10.90	3	11.05	10.80	2	10,641	0.02%
2022/12/19	0	0.00	1	11.20	11.10	-1	10,711	-0.01%
2022/12/16	0.2	10.90	0	0.00	10.85	0.2	10,702	0.00%
2022/12/15	1	11.10	3	11.17	11.10	-2	10,746	-0.02%
2022/12/14	1	11.25	0	0.00	11.15	1	10,916	0.01%
2022/12/13	0	0.00	6	11.15	11.10	-6	10,930	-0.05%
2022/12/09	0	0.00	10	11.35	11.35	-10	11,023	-0.09%
2022/12/08	0	0.00	1	11.10	11.10	-1	11,061	-0.01%
2022/12/07	0	0.00	2	11.08	11.05	-2	11,109	-0.02%
2022/12/06	10	11.25	1	11.30	11.25	9	11,079	0.08%
2022/12/05	0	0.00	4	11.60	11.50	-4	11,120	-0.04%
2022/12/02	0	0.00	6	11.50	11.55	-6	11,383	-0.05%
2022/12/01	0	0.00	8	11.61	11.65	-8	11,440	-0.07%
2022/11/30	8	11.48	0	0.00	11.40	8	11,452	0.07%
2022/11/25	0	0.00	4	11.49	11.45	-4	11,729	-0.03%
2022/11/24	0	0.00	1	11.60	11.50	-1	11,841	-0.01%
2022/11/23	0	0.00	1	11.50	11.50	-1	11,969	-0.01%
2022/11/22	1	11.45	0	0.00	11.35	1	12,042	0.01%
2022/11/21	2	11.45	0	0.00	11.45	2	12,066	0.02%
2022/11/18	2	11.65	3	11.55	11.65	-1	12,060	-0.01%
2022/11/17	2	11.65	0	0.00	11.60	2	12,132	0.02%
2022/11/16	0	0.00	1	12.15	11.80	-1	12,208	-0.01%
2022/11/15	3	12.02	24	11.98	12.05	-21	12,511	-0.17%
2022/11/14	0	0.00	1	12.00	11.95	-1	13,298	-0.01%
2022/11/11	1	11.85	9	11.57	12.00	-8	13,271	-0.06%
2022/11/10	1	11.50	1	11.50	11.45	0	13,074	0.00%
2022/11/09	1	11.75	1	11.85	11.85	0	13,137	0.00%
2022/11/04	0	0.00	1	11.50	11.50	-1	13,431	-0.01%
2022/11/02	1	11.75	0	0.00	11.75	1	13,516	0.01%
2022/11/01	0	0.00	16	11.69	11.70	-16	13,567	-0.12%
2022/10/31	1	11.45	11	11.41	11.45	-10	13,571	-0.07%
2022/10/27	8	11.13	1	11.70	11.75	7	14,169	0.05%
2022/10/26	1	11.65	6	11.60	11.55	-5	14,004	-0.04%
2022/10/21	7	11.95	0	0.00	11.65	7	14,234	0.05%
2022/10/20	19	12.01	0	0.00	12.20	19	14,172	0.13%
2022/10/19	10	12.00	13	12.25	12.30	-3	13,998	-0.02%
2022/10/18	17	12.00	2	12.13	12.20	15	13,842	0.11%
2022/10/17	26	11.87	15	12.10	12.10	11	13,717	0.08%
2022/10/14	1	11.95	8	12.01	12.05	-7	13,322	-0.05%
2022/10/13	2	11.65	0	0.00	11.50	2	13,237	0.02%
2022/10/12	0	0.00	4	12.03	11.95	-4	13,120	-0.03%
2022/10/11	24	11.89	20	11.95	11.95	4	13,067	0.03%
2022/10/07	0	0.00	2	12.20	12.25	-2	12,902	-0.02%
2022/10/06	9	12.18	11	12.11	12.20	-2	12,761	-0.02%
2022/10/05	9	12.06	17	11.88	11.75	-8	12,474	-0.06%
2022/10/04	5	11.38	3	11.70	11.35	2	12,116	0.02%
2022/09/30	5	11.00	1	11.30	11.50	4	12,296	0.03%
2022/09/29	0	0.00	14	11.05	11.25	-14	12,203	-0.11%
2022/09/28	10	10.86	22	10.84	10.50	-12	12,222	-0.10%
2022/09/27	5	10.91	8	11.04	11.00	-3	12,164	-0.02%
2022/09/26	2	10.65	31	10.90	10.65	-29	12,182	-0.24%
2022/09/22	1	11.10	1	11.30	11.10	0	12,346	0.00%
2022/09/21	4	11.59	0	0.00	11.60	4	12,244	0.03%
2022/09/19	0	0.00	12	12.15	12.05	-12	12,195	-0.10%
2022/09/16	0	0.00	1	12.35	12.35	-1	12,297	-0.01%
2022/09/15	10	12.40	4	12.41	12.35	6	12,466	0.05%
2022/09/14	1	12.10	0	0.00	12.20	1	12,760	0.01%
2022/09/13	12	12.25	1	12.25	12.15	11	12,862	0.09%
2022/09/12	8	12.13	0	0.00	12.10	8	13,147	0.06%
2022/09/08	5	11.99	26	12.15	12.25	-21	13,335	-0.16%
2022/09/06	12	11.76	10	11.80	11.80	2	13,534	0.01%
2022/09/05	0	0.00	5	11.90	12.00	-5	13,561	-0.04%
2022/09/01	5	11.99	3	12.08	12.00	2	13,473	0.01%
2022/08/31	5	12.05	0	0.00	11.95	5	13,381	0.04%
2022/08/30	5	11.83	5	11.80	11.80	0	13,319	0.00%
2022/08/29	7	11.42	0	0.00	11.45	7	13,279	0.05%
2022/08/26	1	11.65	0	0.00	11.65	1	13,267	0.01%
2022/08/25	0	0.00	2	11.55	11.45	-2	13,235	-0.02%
2022/08/24	21	11.45	1	11.50	11.50	20	13,451	0.15%
2022/08/23	1	11.40	0	0.00	11.35	1	13,374	0.01%
2022/08/22	1	11.70	0	0.00	11.65	1	13,237	0.01%
2022/08/19	24	11.66	6	11.58	12.10	18	12,908	0.14%
2022/08/18	1	11.15	1	11.25	11.15	0	12,202	0.00%
2022/08/17	1	11.15	10	11.20	11.25	-9	12,130	-0.07%
2022/08/16	8	10.81	166	10.81	10.80	-158	11,948	-1.32%	大賣/鉅額交易
2022/08/15	0	0.00	100	10.55	10.55	-100	11,796	-0.85%
2022/08/12	0	0.00	2	10.50	10.50	-2	11,815	-0.02%
2022/08/11	2	10.45	0	0.00	10.45	2	11,834	0.02%
2022/08/10	0	0.00	9	10.20	10.20	-9	11,826	-0.08%
2022/08/09	2	10.20	1.6	10.18	10.20	0.4	11,817	0.00%
2022/08/08	0	0.00	10	10.15	10.15	-10	11,854	-0.08%
2022/08/05	5	10.10	1	10.10	10.10	4	11,853	0.03%
2022/08/04	5	9.90	0	0.00	10.00	5	11,941	0.04%
2022/08/03	11	10.10	73	10.26	10.10	-62	11,891	-0.52%
2022/08/02	15	9.77	0	0.00	9.71	15	11,474	0.13%
2022/08/01	0.3	9.89	0	0.00	9.86	0.3	11,598	0.00%
2022/07/29	6.2	9.77	0	0.00	9.76	6.2	11,598	0.05%
2022/07/28	15	9.98	0	0.00	9.92	15	11,435	0.13%
2022/07/27	0	0.00	3	10.00	10.00	-3	11,417	-0.03%
2022/07/26	2	10.10	0	0.00	10.15	2	11,464	0.02%
2022/07/25	1	10.40	0	0.00	10.30	1	11,537	0.01%
2022/07/22	0	0.00	13	10.30	10.30	-13	11,748	-0.11%
2022/07/20	0	0.00	18	10.26	10.25	-18	12,415	-0.14%
2022/07/19	7	10.21	10	10.20	10.20	-3	12,713	-0.02%
2022/07/18	17	10.14	5	10.20	10.15	12	13,027	0.09%
2022/07/14	2	10.10	12	10.10	10.15	-10	13,318	-0.08%
2022/07/13	1	10.10	2	10.20	10.10	-1	13,388	-0.01%
2022/07/12	5	9.71	1	9.78	9.70	4	13,356	0.03%
2022/07/11	4	10.15	0	0.00	10.00	4	13,293	0.03%
2022/07/08	1	10.20	5	10.32	10.35	-4	13,265	-0.03%
2022/07/07	2	9.87	10	10.05	10.00	-8	13,159	-0.06%
2022/07/06	1	10.20	1	10.45	9.83	0	13,198	0.00%
2022/07/05	0	0.00	14	9.87	9.90	-14	13,024	-0.11%
2022/07/01	10.2	9.70	10	9.69	9.65	0.2	13,175	0.00%
2022/06/30	9	10.33	0	0.00	10.15	9	13,005	0.07%
2022/06/29	0	0.00	2	10.60	10.55	-2	13,003	-0.02%
2022/06/28	2	10.60	0	0.00	10.60	2	13,086	0.02%
2022/06/27	0	0.00	7	10.59	10.65	-7	13,089	-0.05%
2022/06/24	6	10.30	7	10.30	10.30	-1	13,110	-0.01%
2022/06/23	1	10.10	10	10.05	10.00	-9	13,199	-0.07%
2022/06/22	10	10.18	6	10.03	10.00	4	12,990	0.03%
2022/06/21	5	10.60	5	10.54	10.65	0	12,619	0.00%
2022/06/20	0	0.00	31	10.70	10.45	-31	12,644	-0.25%
2022/06/17	1	11.45	0	0.00	11.30	1	12,419	0.01%
2022/06/16	5	12.10	3	11.75	11.75	2	12,305	0.02%
2022/06/15	3.1	13.15	12.2	13.13	13.05	-9	12,223	-0.07%
2022/06/14	0	0.00	2	13.05	13.05	-2	12,241	-0.02%
2022/06/10	0	0.00	5	13.35	13.35	-5	12,786	-0.04%
2022/06/09	5	13.45	0	0.00	13.40	5	13,040	0.04%
2022/06/08	0	0.00	3	13.15	13.20	-3	12,989	-0.02%
2022/06/06	0	0.00	5	13.05	13.05	-5	13,019	-0.04%
2022/06/02	3	12.87	0	0.00	12.90	3	13,168	0.02%
2022/06/01	0	0.00	3	12.92	12.95	-3	13,306	-0.02%
2022/05/31	10	12.60	0	0.00	12.50	10	13,178	0.08%
2022/05/30	6	12.58	0	0.00	12.50	6	13,192	0.05%
2022/05/27	6.4	12.51	0	0.00	12.50	6.4	13,158	0.05%
2022/05/26	7	12.49	2	12.40	12.40	5	13,188	0.04%
2022/05/24	20	12.45	3	12.25	12.20	17	13,375	0.13%
2022/05/20	0	0.00	2	12.35	12.40	-2	13,588	-0.01%
2022/05/19	5	12.50	0	0.00	12.55	5	13,777	0.04%
2022/05/18	3	12.73	0	0.00	12.85	3	13,778	0.02%
2022/05/17	0	0.00	2	12.50	12.45	-2	13,635	-0.01%
2022/05/16	22	12.35	38	12.35	12.45	-16	13,720	-0.12%
2022/05/13	20	12.30	20	12.25	12.25	0	13,833	0.00%
2022/05/12	2	12.30	0	0.00	12.20	2	14,331	0.01%
2022/05/11	25	12.29	20	12.25	12.25	5	14,436	0.03%
2022/05/10	21	12.17	44	12.55	12.50	-23	14,697	-0.16%
2022/05/09	2.2	12.48	0	0.00	12.40	2.2	15,443	0.01%
2022/05/06	7	13.07	0	0.00	13.05	7	15,546	0.05%
2022/05/05	0	0.00	1	13.35	13.35	-1	15,600	-0.01%
2022/05/04	26	13.38	20	13.25	13.25	6	15,619	0.04%
2022/05/03	20	13.25	20	13.40	13.40	0	15,778	0.00%
2022/04/28	21	13.35	30	13.33	13.35	-9	16,121	-0.06%
2022/04/27	20	12.60	21	12.89	12.90	-1	16,718	-0.01%
2022/04/26	0	0.00	25	13.01	13.05	-25	16,485	-0.15%
2022/04/25	10	13.04	5	13.20	13.00	5	16,194	0.03%
2022/04/22	2	13.90	1	13.80	13.60	1	15,926	0.01%
2022/04/21	57	14.15	0	0.00	13.90	57	15,811	0.36%
2022/04/20	3	13.95	2	14.00	14.30	1	15,724	0.01%
2022/04/18	0.6	13.90	1	13.80	13.85	-0.4	15,731	0.00%
2022/04/15	2	14.05	0	0.00	14.05	2	15,887	0.01%
2022/04/12	10	14.00	29	14.15	14.10	-19	16,544	-0.11%
2022/04/11	22	14.25	1	14.05	14.15	21	16,647	0.13%
2022/04/08	3	14.77	6	14.75	14.75	-3	16,709	-0.02%
2022/04/07	18	14.86	0	0.00	14.70	18	17,386	0.10%
2022/04/06	8	15.15	25	15.25	15.15	-17	17,352	-0.10%
2022/04/01	12	15.25	1	15.25	15.35	11	17,900	0.06%
2022/03/31	30.4	15.47	20	15.45	15.45	10.4	19,343	0.05%
2022/03/30	5	15.60	0	0.00	15.60	5	19,430	0.03%
2022/03/29	27	15.59	62	15.58	15.55	-35	19,615	-0.18%
2022/03/28	76	15.68	20	15.70	15.70	56	19,812	0.28%
2022/03/25	21	16.00	20	16.00	16.00	1	20,143	0.00%
2022/03/24	0	0.00	2	16.15	16.10	-2	20,766	-0.01%
2022/03/23	6	16.23	5	16.22	16.20	1	21,741	0.00%
2022/03/22	24	16.06	0	0.00	16.15	24	22,014	0.11%
2022/03/21	5	16.00	5	16.00	16.05	0	22,347	0.00%
2022/03/18	6	16.22	5	16.30	16.10	1	22,421	0.00%
2022/03/17	4	16.40	0	0.00	16.40	4	22,359	0.02%
2022/03/16	8	16.37	5	16.21	16.15	3	22,504	0.01%
2022/03/15	22	16.12	83	16.33	16.40	-61	23,078	-0.26%
2022/03/14	0	0.00	43	16.30	16.30	-43	23,355	-0.18%
2022/03/10	0	0.00	17	15.91	15.95	-17	24,102	-0.07%
2022/03/09	4	15.75	1	15.65	15.70	3	24,333	0.01%
2022/03/08	21	15.70	22	15.60	15.60	-1	24,432	0.00%
2022/03/07	2	15.70	3	15.68	15.75	-1	24,529	0.00%
2022/03/04	10	16.11	8	16.00	16.05	2	24,702	0.01%
2022/03/03	10	16.25	0	0.00	16.20	10	24,982	0.04%
2022/03/02	9	16.00	16	16.10	16.20	-7	25,613	-0.03%
2022/03/01	0	0.00	53	16.15	16.20	-53	25,720	-0.21%
2022/02/25	26	15.87	26	15.83	15.85	0	25,828	0.00%
2022/02/24	86.9	15.92	1	15.85	15.65	85.9	26,071	0.33%
2022/02/23	0	0.00	2	16.25	16.05	-2	26,383	-0.01%
2022/02/22	41	16.10	23	16.05	16.05	18	27,804	0.06%
2022/02/21	29	16.12	60	16.35	16.45	-31	29,701	-0.10%
2022/02/18	1	16.20	0	0.00	16.25	1	29,904	0.00%
2022/02/17	19	16.31	14.1	16.36	16.30	4.9	30,268	0.02%
2022/02/16	23	16.36	22	16.30	16.30	1	30,499	0.00%
2022/02/15	16	16.07	0	0.00	16.05	16	30,853	0.05%
2022/02/14	32	16.16	0	0.00	16.20	32	31,207	0.10%
2022/02/11	11	17.04	0	0.00	17.00	11	31,057	0.04%
2022/02/10	29	17.50	12	17.76	17.55	17	31,333	0.05%
2022/02/09	0	0.00	15	17.53	17.70	-15	31,685	-0.05%
2022/02/08	5	16.80	19	16.84	16.85	-14	32,959	-0.04%
2022/02/07	0	0.00	1	16.45	16.60	-1	33,037	0.00%
2022/01/26	5	16.05	5	16.05	16.05	0	33,463	0.00%
2022/01/25	67.1	16.22	3	16.00	16.00	64.1	33,890	0.19%
2022/01/24	1	16.20	33	16.18	16.45	-32	34,005	-0.09%
2022/01/21	2	16.85	1	16.85	16.85	1	34,378	0.00%
2022/01/20	8	17.47	59	17.49	17.40	-51	36,213	-0.14%
2022/01/14	10	16.40	30	16.22	16.45	-20	35,805	-0.06%
2022/01/13	0	0.00	50	16.65	16.60	-50	35,823	-0.14%
2022/01/12	17	16.96	12	16.76	16.75	5	36,046	0.01%
2022/01/11	0	0.00	61	16.90	16.95	-61	36,378	-0.17%
2022/01/10	1	17.05	10	16.90	17.00	-9	36,571	-0.02%
2022/01/07	1	16.50	0.5	16.60	16.55	0.5	36,644	0.00%
2022/01/06	16	17.01	22	17.01	16.90	-6	36,878	-0.02%
2022/01/05	64	17.52	7	17.25	17.30	57	36,778	0.15%
2022/01/04	17	17.65	20	17.65	17.65	-3	36,928	-0.01%
2022/01/03	4	17.83	2	17.70	17.75	2	36,955	0.01%
2021/12/30	43	18.11	94	18.23	18.10	-51	36,797	-0.14%
2021/12/29	5	17.85	10	17.80	17.80	-5	36,356	-0.01%
2021/12/28	40	17.90	15	17.84	17.80	25	36,662	0.07%
2021/12/27	46	17.85	42	18.01	17.90	4	36,600	0.01%
2021/12/24	55	17.20	6	17.10	17.15	49	35,416	0.14%
2021/12/23	7	17.27	6	17.12	17.15	1	35,575	0.00%
2021/12/22	0	0.00	9	17.19	17.25	-9	35,642	-0.03%
2021/12/21	18	16.97	72	17.10	17.15	-54	35,657	-0.15%
2021/12/20	58	17.01	8.1	17.13	17.15	49.9	35,737	0.14%
2021/12/17	5	16.63	29	16.72	16.90	-24	35,475	-0.07%
2021/12/16	69	16.67	16	16.62	16.50	53	34,856	0.15%
2021/12/15	14	16.36	24	16.40	16.35	-10	34,964	-0.03%
2021/12/14	1	16.10	5	15.90	15.80	-4	34,836	-0.01%
2021/12/13	10	16.20	1	16.25	16.10	9	34,785	0.03%
2021/12/10	35	16.18	2	16.15	16.15	33	34,865	0.09%
2021/12/09	63	16.70	37	16.53	16.45	26	34,599	0.08%
2021/12/08	14	16.41	12	16.35	16.40	2	33,827	0.01%
2021/12/07	31	16.30	34	16.33	16.35	-3	33,695	-0.01%
2021/12/06	5	15.75	0	0.00	15.80	5	33,028	0.02%
2021/12/03	0	0.00	2	15.90	15.75	-2	33,168	-0.01%
2021/12/02	1	15.60	10	15.55	15.55	-9	33,516	-0.03%
2021/12/01	5	15.60	0	0.00	15.65	5	34,562	0.01%
2021/11/30	20	15.45	32	15.45	15.35	-12	34,801	-0.03%
2021/11/29	1	15.40	11	15.35	15.30	-10	34,841	-0.03%
2021/11/26	29	15.71	14	15.54	15.35	15	35,024	0.04%
2021/11/25	14.1	16.05	10	16.05	16.05	4.1	34,955	0.01%
2021/11/24	0	0.00	11	16.05	16.15	-11	35,096	-0.03%
2021/11/23	0.1	16.05	76	16.16	16.10	-75.9	35,572	-0.21%
2021/11/22	31	16.26	4	16.36	16.20	27	35,557	0.08%
2021/11/19	67	16.34	13	16.20	16.25	54	35,949	0.15%
2021/11/18	46	15.94	53	15.86	15.95	-7	35,535	-0.02%
2021/11/17	10	15.02	14	15.11	15.15	-4	33,954	-0.01%
2021/11/16	20	15.18	0	0.00	14.80	20	34,161	0.06%
2021/11/15	12	15.20	20	15.20	15.15	-8	34,204	-0.02%
2021/11/12	29	14.98	12	15.11	15.15	17	34,360	0.05%
2021/11/11	5	14.92	4	14.83	14.65	1	34,336	0.00%
2021/11/10	0	0.00	3	14.83	14.85	-3	34,415	-0.01%
2021/11/09	15	15.11	0	0.00	15.10	15	34,858	0.04%
2021/11/08	33	15.34	27	15.49	15.45	6	34,649	0.02%
2021/11/05	88	15.39	54	15.28	15.30	34	34,789	0.10%
2021/11/04	36	14.48	6	14.59	14.45	30	33,372	0.09%
2021/11/03	10	14.45	12	14.45	14.50	-2	35,004	-0.01%
2021/11/02	2	14.15	5	14.44	14.10	-3	35,159	-0.01%
2021/11/01	3	14.17	0	0.00	14.05	3	37,604	0.01%
2021/10/29	27	14.16	24	14.18	14.10	3	41,173	0.01%
2021/10/28	76	14.36	62	14.28	14.00	14	41,266	0.03%
2021/10/26	0	0.00	7	13.60	13.55	-7	40,008	-0.02%
2021/10/22	2	13.40	3	13.45	13.40	-1	41,792	0.00%
2021/10/20	0	0.00	2	13.75	13.65	-2	42,833	0.00%
2021/10/19	3	13.90	25	13.74	13.85	-22	43,495	-0.05%
2021/10/18	3	13.60	3	13.40	13.40	0	44,455	0.00%
2021/10/15	11	13.80	1	13.80	13.65	10	45,881	0.02%
2021/10/14	4	13.64	13	13.45	13.65	-9	46,426	-0.02%
2021/10/13	33.2	13.79	28	13.76	13.65	5.2	46,879	0.01%
2021/10/12	31	14.14	0	0.00	13.90	31	47,690	0.07%
2021/10/08	20	14.90	28	15.09	14.70	-8	48,467	-0.02%
2021/10/07	0	0.00	20	14.70	14.75	-20	50,686	-0.04%
2021/10/06	12	14.47	13	14.62	14.50	-1	52,061	0.00%
2021/10/05	6	14.61	9	14.45	14.70	-3	53,002	-0.01%
2021/10/04	7	14.13	6	14.05	14.00	1	55,702	0.00%
2021/10/01	7	15.06	0	0.00	14.70	7	63,252	0.01%
2021/09/30	1	15.60	0	0.00	15.20	1	63,846	0.00%
2021/09/29	3	15.27	0	0.00	15.30	3	64,336	0.00%
2021/09/28	1	15.40	17	15.69	15.45	-16	65,706	-0.02%
2021/09/27	2	15.90	5	15.95	15.95	-3	69,028	0.00%
2021/09/24	7	15.65	22	15.41	15.55	-15	69,663	-0.02%
2021/09/22	7	14.70	4	14.78	14.75	3	72,021	0.00%
2021/09/17	0	0.00	11	15.31	15.35	-11	73,524	-0.01%
2021/09/16	7.3	15.21	0	0.00	15.15	7.3	75,175	0.01%
2021/09/15	0	0.00	6.5	15.58	15.35	-6.5	76,813	-0.01%
2021/09/14	2	15.53	0	0.00	15.45	2	79,008	0.00%
2021/09/10	10	15.55	10	15.70	15.70	0	83,880	0.00%
2021/09/09	10	15.33	21	15.42	15.40	-11	89,987	-0.01%
2021/09/08	11	15.35	29	15.30	15.30	-18	93,439	-0.02%
2021/09/07	3.5	15.52	26	15.50	15.75	-22.5	96,669	-0.02%
2021/09/06	12.2	15.47	66	15.30	15.30	-53.8	97,950	-0.05%
2021/09/03	40	15.92	24	15.85	15.75	16	99,545	0.02%
2021/09/02	37	16.12	2	16.03	16.00	35	101,778	0.03%
2021/09/01	0	0.00	6	16.46	16.40	-6	104,264	-0.01%
2021/08/31	33	16.11	41	16.10	16.10	-8	106,530	-0.01%
2021/08/30	34	16.41	20	16.45	16.40	14	112,518	0.01%
2021/08/27	46	16.72	35	16.70	16.65	11	116,763	0.01%
2021/08/26	5.3	16.50	25	16.68	16.50	-19.7	121,604	-0.02%
2021/08/25	28.1	16.54	43	16.58	16.50	-14.9	126,585	-0.01%
2021/08/24	71.2	16.66	52	16.26	16.20	19.2	134,023	0.01%
2021/08/23	21.1	16.98	20	17.08	17.15	1.1	139,189	0.00%
2021/08/20	33	17.54	30	17.49	17.35	3	142,840	0.00%
2021/08/19	53	18.28	21	18.01	18.00	32	144,936	0.02%
2021/08/18	18	18.22	24	18.57	18.75	-6	147,518	0.00%
2021/08/17	20	18.44	16	18.23	18.20	4	152,240	0.00%
2021/08/16	28.1	18.17	13	18.00	18.20	15.1	156,138	0.01%
2021/08/13	39.1	18.90	14	18.66	18.60	25.1	159,363	0.02%
2021/08/12	31	19.13	10	19.15	19.10	21	163,069	0.01%
2021/08/11	28	19.32	15	19.08	19.10	13	166,411	0.01%
2021/08/10	95.1	19.54	16	19.18	19.15	79.1	166,244	0.05%
2021/08/09	69.2	19.77	63	19.89	19.65	6.2	169,040	0.00%
2021/08/06	24	20.68	27	20.57	20.65	-3	168,295	0.00%
2021/08/05	84	21.21	18	21.14	20.75	66	169,316	0.04%
2021/08/04	73	20.81	174	20.82	21.55	-101	167,750	-0.06%	大賣/鉅額交易
2021/08/03	42	19.76	41	19.77	19.60	1	165,072	0.00%
2021/08/02	13	19.18	5.1	19.38	19.50	8	165,346	0.00%
2021/07/30	36	19.31	56	19.19	18.95	-20	166,213	-0.01%
2021/07/29	46	19.18	44	19.26	19.20	2	167,520	0.00%
2021/07/28	71.1	19.16	26	19.27	19.10	45.1	168,461	0.03%
2021/07/27	32.1	19.83	36	19.64	19.50	-3.9	167,817	0.00%
2021/07/26	13	20.35	86	20.26	20.15	-73	168,991	-0.04%
2021/07/23	8	19.54	37	19.73	19.90	-29	174,829	-0.02%
2021/07/22	23	19.58	15	19.45	19.25	8	181,060	0.00%
2021/07/21	66.2	19.45	30	19.21	18.90	36.2	185,351	0.02%
2021/07/20	34.1	20.01	66	20.05	19.95	-31.9	188,577	-0.02%
2021/07/19	35.2	20.28	24	20.26	20.35	11.2	195,515	0.01%
2021/07/16	82	20.91	61	21.17	20.70	21	204,728	0.01%
2021/07/15	95	20.95	44	20.94	21.10	51	207,969	0.02%
2021/07/14	49.7	21.21	4	20.94	20.85	45.7	209,517	0.02%
2021/07/13	49	22.32	42	22.43	22.30	7	210,191	0.00%
2021/07/12	32	22.16	10	22.40	22.15	22	210,295	0.01%
2021/07/09	71	22.61	41	22.72	22.40	30	211,543	0.01%
2021/07/08	159	23.06	129	23.72	22.95	30	213,078	0.01%	大買/大賣/
2021/07/07	23	22.24	16	22.26	21.90	7	211,524	0.00%
2021/07/06	22.1	22.25	94	22.24	22.15	-71.9	213,873	-0.03%
2021/07/05	47	22.64	19	22.59	22.65	28	216,773	0.01%
2021/07/02	235	22.99	61	22.76	22.80	174	217,536	0.08%	大買/鉅額交易
2021/07/01	28	22.10	22	22.26	21.90	6	217,824	0.00%
2021/06/30	30.2	21.94	82	22.00	22.10	-51.8	219,200	-0.02%
2021/06/29	58	22.33	13	22.17	22.00	45	220,106	0.02%
2021/06/28	26	22.79	52	22.80	23.00	-26	220,859	-0.01%
2021/06/25	29	22.60	53	22.75	22.45	-24	226,567	-0.01%
2021/06/24	145	22.65	34	22.63	22.50	111	229,600	0.05%	大買/鉅額交易
2021/06/23	44	22.35	35	22.70	22.75	9	230,016	0.00%
2021/06/22	51	22.80	29	22.65	22.05	22	229,370	0.01%
2021/06/21	28	22.39	54.6	22.56	22.40	-26.6	229,444	-0.01%
2021/06/18	142.5	22.91	48	22.89	22.30	94.5	228,884	0.04%	大買/
2021/06/17	15	21.21	34	21.73	22.15	-19	224,245	-0.01%
2021/06/16	95.6	20.82	77	20.89	20.15	18.6	221,465	0.01%
2021/06/15	32	22.07	18	22.01	21.90	14	218,620	0.01%
2021/06/11	41.3	22.42	46	22.43	22.75	-4.7	216,927	0.00%
2021/06/10	41	21.77	114	22.03	21.85	-73	214,422	-0.03%	大賣/
2021/06/09	58	22.94	68	23.14	22.40	-10	211,901	0.00%
2021/06/08	59	23.77	39	23.85	23.50	20	209,416	0.01%
2021/06/07	49	24.66	46	25.06	24.20	3	207,357	0.00%
2021/06/04	29	24.61	46	24.66	24.60	-17	201,513	-0.01%
2021/06/03	54	24.25	77	24.47	24.30	-23	197,393	-0.01%
2021/06/02	126	23.99	74	24.27	23.90	52	192,372	0.03%	大買/
2021/06/01	72	24.37	90.5	24.47	24.05	-18.5	187,830	-0.01%
2021/05/31	23	22.32	61.3	22.63	23.40	-38.3	180,490	-0.02%
2021/05/28	24	21.07	80	20.98	21.30	-56	175,194	-0.03%
2021/05/27	72	20.15	24.5	20.23	20.20	47.5	172,741	0.03%
2021/05/26	114	20.47	30	20.59	20.20	84	171,745	0.05%	大買/
2021/05/25	105	20.93	98	20.68	20.80	7	172,667	0.00%	大買/
2021/05/24	86.5	19.73	64	19.90	19.70	22.5	171,172	0.01%
2021/05/21	117	19.70	78	19.79	19.20	39	168,330	0.02%	大買/
2021/05/20	54	19.19	16	19.37	18.80	38	166,761	0.02%
2021/05/19	63	19.02	97	19.30	19.65	-34	164,667	-0.02%
2021/05/18	6	17.40	20	17.90	17.90	-14	162,294	-0.01%
2021/05/17	108	17.37	119	17.41	16.30	-11	163,142	-0.01%	大買/大賣/
2021/05/14	5	18.42	31	18.24	17.95	-26	160,995	-0.02%
2021/05/13	75	17.34	24	17.26	17.75	51	163,731	0.03%
2021/05/12	19	19.32	14	19.35	18.60	5	166,531	0.00%
2021/05/11	29	20.71	6	21.03	20.65	23	166,352	0.01%
2021/05/10	35	23.09	14	22.99	22.90	21	166,427	0.01%
2021/05/07	21	21.84	66	22.51	23.40	-45	166,980	-0.03%
2021/05/06	34	22.65	48	22.10	21.30	-14	166,794	-0.01%
2021/05/05	39	23.74	44	23.74	23.50	-5	166,123	0.00%
2021/05/04	13	24.05	9.1	24.26	23.65	3.9	166,468	0.00%
2021/05/03	74	26.57	79	26.37	26.25	-5	166,838	0.00%
2021/04/29	174	29.13	61	29.16	29.15	113	165,710	0.07%	大買/鉅額交易
2021/04/28	58	28.06	75	28.51	28.85	-17	160,333	-0.01%
2021/04/27	90	25.70	68	25.79	26.25	22	154,945	0.01%
2021/04/26	54	24.34	171	24.37	24.20	-117	150,596	-0.08%	大賣/鉅額交易
2021/04/23	193	22.92	143.2	23.66	23.95	49.9	146,878	0.03%	大買/大賣/
2021/04/22	180	22.64	162	22.81	22.50	18	140,627	0.01%	大買/大賣/
2021/04/21	170	20.65	135	20.93	21.15	35	131,819	0.03%	大買/大賣/
2021/04/20	8.1	19.10	66.2	19.18	19.25	-58.1	130,292	-0.04%
2021/04/19	36	18.79	43	18.99	18.90	-7	129,559	-0.01%
2021/04/16	27	18.26	18.2	18.28	18.60	8.9	127,514	0.01%
2021/04/15	30	18.34	21	18.34	18.20	9	126,478	0.01%
2021/04/14	53	18.04	128.5	18.20	18.30	-75.5	124,728	-0.06%	大賣/
2021/04/13	137	19.12	223	18.89	18.55	-86	121,260	-0.07%	大買/大賣/
2021/04/12	25	18.10	75	18.69	18.85	-50	115,421	-0.04%
2021/04/09	50	17.18	66.4	17.25	17.15	-16.4	112,717	-0.01%
2021/04/08	78.2	16.49	58	16.44	16.50	20.2	110,854	0.02%
2021/04/07	62	16.13	70	16.04	16.40	-8	109,735	-0.01%
2021/04/06	80	15.88	22	15.84	15.65	58	108,193	0.05%
2021/04/01	26	15.49	39	15.42	15.70	-13	107,678	-0.01%
2021/03/31	49	15.46	54	15.50	15.40	-5	106,907	0.00%
2021/03/30	248	15.36	205	15.39	15.65	43	105,416	0.04%	大買/大賣/
2021/03/29	317	14.99	332	14.98	15.15	-15	98,553	-0.02%	大買/大賣/
2021/03/26	26	13.88	65	13.72	13.80	-39	95,196	-0.04%
2021/03/25	50	13.65	173	13.72	13.45	-123	94,588	-0.13%	大賣/鉅額交易
2021/03/24	153	13.41	105	13.49	13.65	48	93,874	0.05%	大買/大賣/
2021/03/23	93	13.57	155	13.46	13.20	-62	92,716	-0.07%	大賣/
2021/03/22	159	13.22	209	12.92	13.25	-50	91,335	-0.05%	大買/大賣/
2021/03/19	30	12.67	6	12.62	12.70	24	91,556	0.03%
2021/03/18	1	12.95	23.2	12.95	12.85	-22.2	94,542	-0.02%
2021/03/17	0	0.00	11	12.75	12.75	-11	96,454	-0.01%
2021/03/16	1	12.90	3	12.73	12.70	-2	99,621	0.00%
2021/03/15	3	12.70	0	0.00	12.65	3	102,359	0.00%
2021/03/12	17	12.84	61	12.80	12.80	-44	104,727	-0.04%
2021/03/11	47	12.87	28	12.94	12.85	19	111,263	0.02%
2021/03/10	6	12.65	15	12.55	12.60	-9	117,133	-0.01%
2021/03/09	29	12.29	17	12.26	12.35	12	119,843	0.01%
2021/03/08	9	12.38	5	12.53	12.20	4	123,503	0.00%
2021/03/05	98.2	12.30	8	12.40	12.25	90.2	128,008	0.07%
2021/03/04	36	12.60	20	12.65	12.60	16	129,789	0.01%
2021/03/03	12	12.74	1	12.80	12.90	11	129,956	0.01%
2021/03/02	158	12.95	157	13.31	12.65	1	129,753	0.00%	大買/大賣/
2021/02/26	44	13.34	27	13.28	13.20	17	129,022	0.01%
2021/02/25	178	13.76	62	13.78	13.70	116	127,918	0.09%	大買/鉅額交易
2021/02/24	150	13.57	179	13.55	13.40	-29	124,477	-0.02%	大買/大賣/
2021/02/23	56	13.27	13	13.21	13.40	43	121,039	0.04%
2021/02/22	22	13.26	35	13.27	13.25	-13	120,120	-0.01%
2021/02/19	79	13.02	10	13.13	13.00	69	118,117	0.06%
2021/02/18	10	12.75	1	12.70	12.75	9	116,023	0.01%
2021/02/17	40	12.79	10	12.75	12.75	30	115,120	0.03%
2021/02/05	0	0.00	23	12.96	12.85	-23	114,076	-0.02%
2021/02/04	15	13.35	81	13.12	13.00	-66	113,295	-0.06%
2021/02/03	31	12.81	81	12.97	13.05	-50	110,178	-0.05%
2021/02/02	29	12.41	21	12.64	12.40	8	106,475	0.01%
2021/02/01	3	12.30	2	12.40	12.30	1	105,949	0.00%
2021/01/29	8	12.04	19	12.21	12.10	-11	107,088	-0.01%
2021/01/28	11	11.89	1	11.80	11.85	10	106,842	0.01%
2021/01/27	19.9	12.13	20	12.35	12.10	-0.2	107,419	0.00%
2021/01/26	22	12.81	10	12.79	12.45	12	107,066	0.01%
2021/01/22	0	0.00	10	12.33	12.40	-10	105,871	-0.01%
2021/01/21	24	12.23	47	12.19	12.20	-23	107,119	-0.02%
2021/01/20	68	12.10	10	11.90	11.95	58	107,216	0.05%
2021/01/19	12	12.58	4	12.35	12.40	8	108,780	0.01%
2021/01/18	16	12.17	11	12.21	12.10	5	112,161	0.00%
2021/01/15	10	12.75	4	12.75	12.35	6	111,455	0.01%
2021/01/14	19	12.71	4	12.85	12.70	15	110,046	0.01%
2021/01/13	58	12.51	5	12.57	12.60	53	109,478	0.05%
2021/01/12	49	12.45	45	12.32	12.10	4	106,865	0.00%
2021/01/11	6	12.35	2	12.25	12.35	4	105,194	0.00%
2021/01/08	21	11.91	60	11.75	11.95	-39	104,587	-0.04%
2021/01/07	0	0.00	10.6	12.09	12.05	-10.6	104,360	-0.01%
2021/01/06	28	11.90	55	11.97	11.80	-27	104,398	-0.03%
2021/01/05	10	12.03	1	12.10	12.15	9	103,615	0.01%
2021/01/04	0	0.00	5	12.30	12.35	-5	103,539	0.00%
2020/12/31	132	12.34	1	12.20	12.30	131	103,244	0.13%	大買/鉅額交易
2020/12/30	13	12.79	22	12.75	12.80	-9	102,074	-0.01%
2020/12/29	39	13.32	178	13.22	13.25	-139	101,536	-0.14%	大賣/鉅額交易
2020/12/28	106	13.09	170	13.01	13.15	-64	100,354	-0.06%	大買/大賣/
2020/12/25	32	12.88	41	12.89	12.80	-9	98,475	-0.01%
2020/12/24	28	12.67	27	12.55	12.60	1	97,383	0.00%
2020/12/23	5	12.45	32	12.40	12.35	-27	96,554	-0.03%
2020/12/22	44	12.75	28.6	12.58	12.35	15.4	96,480	0.02%
2020/12/21	5	12.49	5.1	12.50	12.55	-0.1	95,975	0.00%
2020/12/18	71	12.66	23	12.66	12.60	48	94,785	0.05%
2020/12/17	15	12.95	26	12.82	12.95	-11	94,170	-0.01%
2020/12/16	27	12.81	0	0.00	12.85	27	93,799	0.03%
2020/12/15	10	12.93	35.5	13.02	12.65	-25.5	92,965	-0.03%
2020/12/14	130	13.39	73	13.34	13.20	57	91,334	0.06%	大買/
2020/12/11	56	13.13	141	13.11	12.95	-85	88,457	-0.10%	大賣/
2020/12/10	74.5	13.31	68	13.40	13.25	6.5	86,829	0.01%
2020/12/09	63.4	12.90	62	13.04	13.20	1.4	84,724	0.00%
2020/12/08	67	12.96	49.2	12.91	12.80	17.8	87,771	0.02%
2020/12/07	104	13.07	220	12.82	12.60	-116	89,206	-0.13%	大買/大賣/鉅額交易
2020/12/04	241	12.12	219	11.99	12.50	22	83,370	0.03%	大買/大賣/
2020/12/03	70	11.56	64	11.63	11.45	6	77,395	0.01%
2020/12/02	120	11.37	96	11.19	11.50	24	75,026	0.03%	大買/
2020/12/01	144	10.61	45	10.63	10.80	99	73,886	0.13%	大買/
2020/11/30	165	10.15	137	10.10	10.05	28	72,835	0.04%	大買/大賣/
2020/11/27	18	9.91	2	9.85	9.83	16	70,966	0.02%
2020/11/26	7	9.73	14.9	9.71	9.74	-7.9	70,438	-0.01%
2020/11/25	20	9.64	10.6	9.70	9.63	9.4	70,341	0.01%
2020/11/24	15	9.53	30	9.57	9.54	-15	70,215	-0.02%
2020/11/23	0	0.00	8	9.48	9.47	-8	72,278	-0.01%
2020/11/20	10	9.42	0	0.00	9.38	10	72,252	0.01%
2020/11/19	23	9.50	4	9.48	9.50	19	73,259	0.03%
2020/11/18	2	9.37	5	9.36	9.36	-3	73,179	0.00%
2020/11/17	9	9.28	21	9.30	9.30	-12	73,967	-0.02%
2020/11/16	25	9.43	5	9.38	9.38	20	75,325	0.03%
2020/11/13	3	9.34	0	0.00	9.37	3	76,720	0.00%
2020/11/12	5	9.25	47	9.24	9.22	-42	77,574	-0.05%
2020/11/11	0	0.00	30	9.50	9.36	-30	78,530	-0.04%
2020/11/10	38	9.67	14	9.63	9.52	24	80,040	0.03%
2020/11/09	14	9.60	0	0.00	9.59	14	79,424	0.02%
2020/11/06	39	9.76	17	9.60	9.52	22	79,035	0.03%
2020/11/05	9	9.61	43	9.63	9.60	-34	77,032	-0.04%
2020/11/04	1	9.58	0	0.00	9.49	1	76,316	0.00%
2020/11/02	17	9.18	15	9.18	9.22	2	76,211	0.00%
2020/10/30	20	9.28	8	9.17	9.15	12	78,505	0.02%
2020/10/29	16	9.45	33	9.52	9.51	-17	79,248	-0.02%
2020/10/28	6	9.60	0	0.00	9.40	6	77,512	0.01%
2020/10/27	95	9.75	88	9.67	9.65	7	76,397	0.01%
2020/10/26	38	9.95	198.5	9.86	10.15	-160.5	73,390	-0.22%	大賣/鉅額交易
2020/10/23	10	9.23	12	9.20	9.28	-2	68,808	0.00%
2020/10/21	18	9.17	16	9.17	9.10	2	69,125	0.00%
2020/10/20	11	9.10	2.6	9.08	9.07	8.4	69,427	0.01%
2020/10/19	0	0.00	2	9.14	9.09	-2	71,893	0.00%
2020/10/16	37	9.07	10	8.99	8.98	27	73,994	0.04%
2020/10/15	0	0.00	13	9.13	9.11	-13	74,709	-0.02%
2020/10/14	13	9.23	7	9.25	9.11	6	74,511	0.01%
2020/10/13	31	9.09	10	9.08	9.10	21	73,837	0.03%
2020/10/12	2	9.01	16	9.02	9.01	-14	73,373	-0.02%
2020/10/08	12	9.03	19	9.02	9.00	-7	72,880	-0.01%
2020/10/07	0	0.00	13	9.10	9.02	-13	72,659	-0.02%
2020/10/06	2	8.96	22	9.02	9.02	-20	72,111	-0.03%
2020/10/05	9	8.88	9	8.90	8.75	0	71,536	0.00%
2020/09/30	0	0.00	10	8.45	8.48	-10	70,465	-0.01%
2020/09/29	10	8.30	10	8.29	8.27	0	70,393	0.00%
2020/09/28	10	8.22	0	0.00	8.22	10	70,370	0.01%
2020/09/25	21	8.27	4	8.22	8.13	17	70,769	0.02%
2020/09/24	27	8.55	10	8.66	8.40	17	70,084	0.02%
2020/09/23	8	8.93	0	0.00	8.90	8	69,144	0.01%
2020/09/22	20	9.00	0	0.00	9.01	20	68,795	0.03%
2020/09/21	10	9.11	0	0.00	9.02	10	68,398	0.01%
2020/09/18	3	9.04	20	9.05	9.04	-17	67,737	-0.03%
2020/09/17	1	8.95	12	9.02	9.04	-11	67,579	-0.02%
2020/09/16	50	9.00	0	0.00	8.89	50	67,249	0.07%
2020/09/15	57	9.09	16	9.11	9.05	41	66,450	0.06%
2020/09/14	4	9.21	1	9.45	9.16	3	65,823	0.00%
2020/09/11	70	9.80	41	9.72	9.37	29	64,872	0.04%
2020/09/10	121	9.29	199	9.63	9.69	-78	59,009	-0.13%	大買/大賣/
2020/09/09	25	8.69	24	8.74	8.81	1	55,050	0.00%
2020/09/08	1	8.77	25.3	8.73	8.73	-24.3	54,109	-0.04%
2020/09/07	0	0.00	12	8.78	8.62	-12	53,593	-0.02%
2020/09/04	171	8.76	70	8.74	8.75	101	53,054	0.19%	大買/鉅額交易
2020/09/03	44	8.80	243	8.86	8.95	-199	50,714	-0.39%	大賣/鉅額交易
2020/09/02	0	0.00	35	8.25	8.26	-35	47,165	-0.07%
2020/09/01	10	8.17	24	8.19	8.22	-14	47,060	-0.03%
2020/08/31	45	8.12	5	8.08	8.04	40	46,996	0.09%
2020/08/28	16	8.04	37	8.06	8.06	-21	46,982	-0.04%
2020/08/27	56	8.18	25	8.24	8.20	31	47,495	0.07%
2020/08/26	15	7.95	7	7.97	7.95	8	44,841	0.02%
2020/08/25	39	8.12	68	8.15	7.92	-29	44,419	-0.07%
2020/08/24	22	7.95	0	0.00	7.83	22	43,148	0.05%
2020/08/21	40	7.89	1	7.91	7.86	39	42,790	0.09%
2020/08/20	88	8.06	35	8.11	7.89	53	41,796	0.13%
2020/08/19	31	8.38	63	8.44	8.43	-32	40,109	-0.08%
2020/08/18	72	8.29	24	8.37	8.20	48	38,429	0.12%
2020/08/17	4	8.38	151	8.20	8.20	-147	37,205	-0.40%	大賣/鉅額交易
2020/08/14	16	8.05	60	7.96	8.30	-44	35,660	-0.12%
2020/08/13	8	7.72	5	7.71	7.65	3	33,352	0.01%
2020/08/12	19	7.69	7	7.70	7.70	12	33,278	0.04%
2020/08/11	10	7.64	1	7.68	7.66	9	33,033	0.03%
2020/08/10	20	7.73	25	7.70	7.71	-5	32,763	-0.02%
2020/08/07	32	7.83	40	7.94	7.72	-8	32,445	-0.02%
2020/08/06	40	8.06	90	8.11	8.00	-50	31,654	-0.16%
2020/08/05	28	7.88	104	7.95	8.01	-76	30,288	-0.25%	大賣/
2020/08/04	20	7.65	5	7.67	7.67	15	27,915	0.05%
2020/07/31	0	0.00	10.6	6.96	6.92	-10.6	25,913	-0.04%
2020/07/30	20	7.06	13	6.84	7.03	7	25,525	0.03%
2020/07/29	15	6.79	0	0.00	6.77	15	25,209	0.06%
2020/07/28	22	7.04	11	6.85	6.76	11	25,165	0.04%
2020/07/27	30	7.11	5	7.27	7.00	25	24,787	0.10%
2020/07/24	19	7.31	83	7.35	7.17	-64	24,487	-0.26%
2020/07/23	35	7.82	21.6	7.93	7.62	13.4	23,626	0.06%
2020/07/22	30	7.43	72	7.48	7.70	-42	21,353	-0.20%
2020/07/21	13	7.04	110	6.97	7.00	-97	19,001	-0.51%	大賣/
2020/07/20	14	6.57	0	0.00	6.60	14	17,841	0.08%
2020/07/17	10	6.56	0	0.00	6.49	10	17,932	0.06%
2020/07/15	31	6.60	12	6.65	6.52	19	18,305	0.10%
2020/07/13	12	6.61	10	6.62	6.62	2	20,849	0.01%
2020/07/10	10	6.50	38	6.59	6.50	-28	20,971	-0.13%
2020/07/09	20	6.70	0	0.00	6.67	20	20,946	0.10%
2020/07/08	10	6.72	0	0.00	6.73	10	21,034	0.05%
2020/07/07	20	6.67	60	6.67	6.66	-40	21,059	-0.19%
2020/07/06	136	6.75	10	6.71	6.68	126	21,020	0.60%	大買/鉅額交易
2020/07/03	0	0.00	20	6.49	6.49	-20	20,533	-0.10%
2020/07/02	0	0.00	5	6.57	6.55	-5	20,708	-0.02%
2020/06/30	0	0.00	2	6.57	6.48	-2	21,772	-0.01%
2020/06/29	10	6.54	40	6.51	6.55	-30	21,766	-0.14%
2020/06/23	0	0.00	2	6.64	6.61	-2	21,947	-0.01%
2020/06/22	2	6.60	0	0.00	6.52	2	21,870	0.01%
2020/06/19	10	6.70	0	0.00	6.55	10	22,019	0.05%
2020/06/18	20	6.66	10	6.61	6.61	10	21,905	0.05%
2020/06/17	10	6.52	0	0.00	6.50	10	21,679	0.05%
2020/06/16	20	6.39	5	6.36	6.39	15	21,828	0.07%
2020/06/15	0	0.00	11	6.34	6.25	-11	22,250	-0.05%
2020/06/12	15	6.32	0	0.00	6.33	15	22,344	0.07%
2020/06/11	21	6.42	60	6.56	6.41	-39	22,477	-0.17%
2020/06/10	31	6.64	19	6.63	6.60	12	22,375	0.05%
2020/06/08	35	6.57	52	6.57	6.51	-17	22,518	-0.08%
2020/06/05	27	6.43	40	6.40	6.44	-13	22,099	-0.06%
2020/06/04	21	6.47	96	6.38	6.29	-75	21,715	-0.35%
2020/06/03	72	6.34	34	6.39	6.44	38	21,271	0.18%
2020/06/02	50	6.07	0	0.00	6.05	50	19,999	0.25%
2020/06/01	0	0.00	10	6.00	6.00	-10	20,022	-0.05%
2020/05/29	0	0.00	0.9	5.87	5.90	-0.9	20,127	0.00%
2020/05/28	10	6.07	0	0.00	5.94	10	20,476	0.05%
2020/05/26	0	0.00	5	6.00	5.95	-5	20,958	-0.02%
2020/05/25	10	5.89	0	0.00	5.87	10	21,087	0.05%
2020/05/22	0	0.00	0	5.94	5.94	0	21,169	0.00%
2020/05/21	10	6.03	0	0.00	6.01	10	21,345	0.05%
2020/05/20	0	0.00	2	6.03	6.00	-2	21,384	-0.01%
2020/05/19	0	0.00	3	6.03	6.02	-3	21,398	-0.01%
2020/05/18	5	5.95	0	0.00	5.93	5	21,415	0.02%
2020/05/14	14	6.10	0	0.00	6.02	14	21,669	0.06%
2020/05/13	2	6.17	4	6.17	6.17	-2	21,788	-0.01%
2020/05/11	10	6.30	0	0.00	6.30	10	21,887	0.05%
2020/05/07	10	6.23	0	0.00	6.28	10	21,867	0.05%
2020/05/06	10	6.21	30	6.17	6.17	-20	21,963	-0.09%
2020/05/04	0	0.00	1	6.19	6.19	-1	22,477	0.00%
2020/04/30	16	6.35	3	6.32	6.32	13	22,841	0.06%
2020/04/29	20	6.31	0	0.00	6.26	20	23,607	0.08%
2020/04/22	2	5.99	1	6.06	6.08	1	27,149	0.00%
2020/04/21	2	6.22	17	6.13	6.02	-15	27,247	-0.06%
2020/04/20	10	6.13	0	0.00	6.13	10	27,460	0.04%
2020/04/17	50	6.35	0	0.00	6.20	50	28,226	0.18%
2020/04/16	0	0.00	41	6.17	6.21	-41	25,867	-0.16%
2020/04/15	4	6.33	12	6.30	6.28	-8	25,942	-0.03%
2020/04/13	10	5.99	0	0.00	5.98	10	26,223	0.04%
2020/04/08	0	0.00	2	5.78	5.80	-2	26,770	-0.01%
2020/04/07	15	5.75	4	5.71	5.67	11	26,755	0.04%
2020/04/06	16	5.74	34	5.72	5.64	-18	26,630	-0.07%
2020/04/01	42	5.55	15	5.66	5.68	27	26,499	0.10%
2020/03/30	0	0.00	10	5.20	5.23	-10	26,992	-0.04%
2020/03/27	0	0.00	8	5.41	5.31	-8	27,042	-0.03%
2020/03/26	3	5.22	20	5.26	5.26	-17	27,026	-0.06%
2020/03/25	27	5.22	31	5.15	5.25	-4	27,403	-0.01%
2020/03/24	0	0.00	10	5.00	4.94	-10	28,221	-0.04%
2020/03/20	54	5.11	5	5.11	5.10	49	29,560	0.17%
2020/03/19	12	4.66	0	0.00	4.66	12	30,898	0.04%
2020/03/18	0	0.00	5	5.33	5.17	-5	31,962	-0.02%
2020/03/16	5	5.87	0	0.00	5.49	5	33,784	0.01%
2020/03/13	10	5.60	50	5.54	5.86	-40	36,065	-0.11%
2020/03/12	7	6.17	5	6.07	6.06	2	37,130	0.01%
2020/03/11	0	0.00	5	6.85	6.68	-5	36,712	-0.01%
2020/03/10	5	6.82	0	0.00	6.88	5	36,595	0.01%
2020/03/06	0	0.00	3	6.98	6.98	-3	36,555	-0.01%
2020/03/04	0	0.00	12	6.92	7.03	-12	37,764	-0.03%
2020/03/03	20	6.92	9	6.98	6.94	11	37,815	0.03%
2020/03/02	15	6.81	0	0.00	6.72	15	38,050	0.04%
2020/02/27	5	6.68	0	0.00	6.59	5	37,861	0.01%
2020/02/26	2	6.89	0	0.00	6.88	2	37,698	0.01%
2020/02/25	4	6.92	0	0.00	6.97	4	37,531	0.01%
2020/02/24	11	7.03	15	7.02	7.02	-4	37,438	-0.01%
2020/02/21	16	7.16	4	7.16	7.10	12	37,189	0.03%
2020/02/20	1	7.17	2	7.24	7.15	-1	37,152	0.00%
2020/02/19	0	0.00	2	7.21	7.20	-2	37,098	-0.01%
2020/02/18	7	7.18	0	0.00	7.15	7	37,130	0.02%
2020/02/17	4	7.05	0	0.00	7.05	4	37,072	0.01%
2020/02/13	0	0.00	11	7.41	7.31	-11	36,743	-0.03%
2020/02/12	10	7.48	0	0.00	7.48	10	36,705	0.03%
2020/02/10	20	7.53	0.2	7.50	7.50	19.8	36,769	0.05%
2020/02/07	3	7.60	12	7.61	7.51	-9	36,677	-0.02%
2020/02/06	5	7.65	2	7.69	7.69	3	36,776	0.01%
2020/02/05	15	7.61	1	7.75	7.59	14	37,075	0.04%
2020/02/04	114	7.69	3	7.71	7.64	111	36,723	0.30%	大買/鉅額交易
2020/02/03	44	7.41	5	7.59	7.62	39	36,309	0.11%
2020/01/31	80	7.54	20	7.37	7.50	60	35,306	0.17%
2020/01/30	25	7.61	24	7.73	7.55	1	34,571	0.00%
2020/01/20	20	8.39	102	8.45	8.38	-82	33,423	-0.25%	大賣/
2020/01/17	2	8.16	14	8.14	8.18	-12	31,390	-0.04%
2020/01/16	0	0.00	10	8.11	8.11	-10	31,126	-0.03%
2020/01/15	20	8.09	22	8.05	8.11	-2	31,064	-0.01%
2020/01/14	0	0.00	5	8.15	8.12	-5	30,873	-0.02%
2020/01/13	26	8.08	21	8.16	8.14	5	30,454	0.02%
2020/01/09	0	0.00	15	7.81	7.77	-15	29,873	-0.05%
2020/01/08	25	7.84	5	7.79	7.81	20	29,742	0.07%
2020/01/07	15	7.84	2	7.78	7.84	13	29,419	0.04%
2020/01/06	20	7.89	0	0.00	7.80	20	29,317	0.07%
2020/01/03	0	0.00	20	8.03	8.01	-20	29,171	-0.07%
2019/12/31	4	8.14	0	0.00	8.09	4	28,571	0.01%
2019/12/30	9	8.11	310	8.09	8.09	-301	28,388	-1.06%	大賣/鉅額交易
2019/12/27	4	8.09	10	8.13	8.09	-6	28,294	-0.02%
2019/12/26	11	8.07	0	0.00	8.06	11	28,025	0.04%
2019/12/25	26	8.17	36	8.18	8.09	-10	27,904	-0.04%
2019/12/24	0	0.00	12	7.95	7.95	-12	27,107	-0.04%
2019/12/23	15	7.99	12	8.03	7.96	3	27,090	0.01%
2019/12/20	26	7.99	78	7.93	7.95	-52	27,025	-0.19%
2019/12/19	40	7.99	56	7.99	7.85	-16	26,617	-0.06%
2019/12/18	10	8.06	55	8.14	8.10	-45	25,626	-0.18%
2019/12/17	6	8.09	22	8.05	8.07	-16	25,955	-0.06%
2019/12/16	60	8.22	160	8.22	8.21	-100	25,081	-0.40%	大賣/
2019/12/13	110	7.78	55	7.88	7.97	55	23,446	0.23%	大買/
2019/12/12	104	7.67	11	7.70	7.69	93	21,940	0.42%	大買/
2019/12/11	54	7.69	100	7.74	7.67	-46	21,286	-0.22%
2019/12/10	69	7.43	44.5	7.54	7.61	24.5	19,895	0.12%
2019/12/09	24	7.00	9	7.00	7.00	15	17,308	0.09%
2019/12/06	10	6.82	0	0.00	6.74	10	16,008	0.06%
2019/12/05	5	6.72	0	0.00	6.71	5	15,974	0.03%
2019/12/04	2	6.68	0	0.00	6.76	2	16,171	0.01%
2019/12/02	2	6.90	1	6.75	6.75	1	16,617	0.01%
2019/11/29	148	6.84	1	6.72	6.87	147	16,172	0.91%	大買/鉅額交易
2019/11/28	23	6.72	0	0.00	6.71	23	15,527	0.15%
2019/11/27	15	6.59	7	6.69	6.69	8	15,853	0.05%
2019/11/26	3	6.59	1	6.62	6.52	2	15,658	0.01%
2019/11/25	6	6.49	23	6.53	6.56	-17	15,643	-0.11%
2019/11/20	20	6.47	0	0.00	6.47	20	17,460	0.11%
2019/11/19	2	6.49	0	0.00	6.47	2	17,520	0.01%
2019/11/18	0	0.00	45.5	6.45	6.48	-45.5	17,621	-0.26%
2019/11/14	0	0.00	16	6.40	6.36	-16	18,062	-0.09%
2019/11/13	3	6.40	0	0.00	6.39	3	18,322	0.02%
2019/11/11	0	0.00	25	6.51	6.47	-25	18,280	-0.14%
2019/11/08	0	0.00	50	6.75	6.67	-50	18,110	-0.28%
2019/11/07	25	6.80	0	0.00	6.73	25	18,185	0.14%
2019/11/06	200	6.70	0	0.00	6.74	200	18,870	1.06%	大買/鉅額交易
2019/11/05	100	6.75	0	0.00	6.73	100	18,706	0.53%
2019/11/04	2	6.74	5	6.73	6.73	-3	18,606	-0.02%
2019/10/31	8	6.48	8	6.48	6.48	0	18,537	0.00%
2019/10/25	0	0.00	0.1	6.54	6.56	-0.1	19,303	0.00%
2019/10/24	10	6.58	0.8	6.54	6.59	9.2	19,556	0.05%
2019/10/18	0	0.00	1	6.54	6.63	-1	19,439	-0.01%
2019/10/17	0.6	6.50	0	0.00	6.54	0.6	18,999	0.00%
2019/10/16	0	0.00	1	6.56	6.52	-1	19,131	-0.01%
2019/10/09	3.4	6.54	0	0.00	6.50	3.4	19,373	0.02%
2019/10/08	0	0.00	30	6.41	6.41	-30	19,070	-0.16%
2019/10/04	0	0.00	10.2	6.42	6.48	-10.2	19,232	-0.05%
2019/10/02	2	6.38	0	0.00	6.39	2	19,195	0.01%
2019/10/01	10	6.48	0	0.00	6.45	10	19,429	0.05%
2019/09/27	6	6.54	5	6.56	6.40	1	19,316	0.01%
2019/09/26	16	6.71	1.2	6.71	6.65	14.8	19,035	0.08%
2019/09/25	10	6.70	5	6.69	6.69	5	19,030	0.03%
2019/09/24	16	6.84	0	0.00	6.81	16	18,963	0.08%
2019/09/23	12	6.87	100	6.90	6.87	-88	18,918	-0.47%
2019/09/20	57	6.95	160	6.96	6.93	-103	18,837	-0.55%	大賣/鉅額交易
2019/09/19	0	0.00	10	6.80	6.76	-10	17,876	-0.06%
2019/09/17	0	0.00	1	6.93	6.85	-1	19,106	-0.01%
2019/09/16	1	6.86	0	0.00	6.90	1	19,678	0.01%
2019/09/12	0	0.00	56	6.87	6.87	-56	19,583	-0.29%
2019/09/11	9	6.82	2	6.88	6.86	7	19,568	0.04%
2019/09/10	15	6.80	5	6.79	6.80	10	19,464	0.05%
2019/09/09	5	6.93	2	6.87	6.87	3	19,204	0.02%
2019/09/06	0	0.00	20	6.93	6.92	-20	19,110	-0.10%
2019/09/05	50	6.94	50	6.90	6.84	0	18,892	0.00%
2019/09/04	52	6.88	0	0.00	6.87	52	18,593	0.28%
2019/09/02	5	6.74	110	6.73	6.73	-105	18,129	-0.58%	大賣/鉅額交易
2019/08/30	5	6.82	5	6.73	6.70	0	18,010	0.00%
2019/08/29	54	6.60	0	0.00	6.64	54	17,498	0.31%
2019/08/27	0	0.00	17	6.49	6.47	-17	17,008	-0.10%
2019/08/26	77	6.62	20	6.54	6.63	57	16,624	0.34%
2019/08/23	0	0.00	3	6.34	6.34	-3	15,532	-0.02%
2019/08/21	0	0.00	5	6.22	6.22	-5	15,165	-0.03%
2019/08/20	2	6.30	12	6.21	6.14	-10	15,103	-0.07%
2019/08/19	2	6.26	0	0.00	6.22	2	15,039	0.01%
2019/08/16	3	6.13	0	0.00	6.08	3	14,795	0.02%
2019/08/12	5	6.28	5	6.10	6.08	0	14,659	0.00%
2019/08/08	12	6.21	5	6.24	6.32	7	14,633	0.05%
2019/08/07	0	0.00	10	5.93	5.77	-10	13,978	-0.07%
2019/08/05	10	6.02	0	0.00	5.99	10	14,338	0.07%
2019/08/02	0	0.00	10	6.32	6.31	-10	14,207	-0.07%
2019/07/30	6	6.74	0	0.00	6.61	6	14,176	0.04%
2019/07/29	20	6.86	0	0.00	6.95	20	14,538	0.14%
2019/07/24	0	0.00	1	6.97	6.96	-1	14,087	-0.01%
2019/07/19	0	0.00	20	6.90	6.89	-20	14,872	-0.13%
2019/07/18	20	7.04	20	6.90	6.88	0	15,365	0.00%
2019/07/17	65	7.05	5	7.07	7.06	60	15,473	0.39%
2019/07/15	1	6.81	0	0.00	6.79	1	15,370	0.01%
2019/07/10	0	0.00	5	6.75	6.73	-5	18,928	-0.03%
2019/07/08	0	0.00	5	6.80	6.76	-5	21,471	-0.02%
2019/07/05	5	6.76	0	0.00	6.80	5	21,866	0.02%
2019/07/04	20	6.64	0	0.00	6.67	20	22,271	0.09%
2019/07/01	0	0.00	1	6.65	6.65	-1	24,321	0.00%
2019/06/28	0	0.00	14	6.67	6.60	-14	24,220	-0.06%
2019/06/27	11	6.66	0	0.00	6.65	11	24,175	0.05%
2019/06/24	35	6.53	4	6.53	6.56	31	23,653	0.13%
2019/06/21	10	6.77	0	0.00	6.69	10	22,892	0.04%
2019/06/19	20	6.73	0	0.00	6.75	20	22,239	0.09%
2019/06/18	0.5	6.68	0	0.00	6.69	0.5	22,123	0.00%
2019/06/17	0	0.00	1	6.79	6.71	-1	22,057	0.00%
2019/06/14	1	6.76	0	0.00	6.79	1	22,010	0.00%
2019/06/13	0	0.00	10	6.84	6.79	-10	21,975	-0.05%
2019/06/10	0	0.00	10	6.84	6.83	-10	21,886	-0.05%
2019/06/06	0	0.00	20	6.91	6.88	-20	21,855	-0.09%
2019/06/05	0	0.00	3	7.00	6.91	-3	21,802	-0.01%
2019/06/04	1	6.93	1	6.97	6.97	0	21,758	0.00%
2019/06/03	6	6.89	2	6.87	6.90	4	21,823	0.02%
2019/05/31	4	6.93	13	6.95	6.96	-9	21,860	-0.04%
2019/05/30	2	6.91	3	6.90	6.90	-1	21,795	0.00%
2019/05/29	20	6.80	0	0.00	6.82	20	21,741	0.09%
2019/05/27	3	6.87	0	0.00	6.81	3	21,716	0.01%
2019/05/23	10	6.79	0	0.00	6.78	10	21,665	0.05%
2019/05/21	0	0.00	10	6.88	6.87	-10	21,603	-0.05%
2019/05/17	0	0.00	73	6.88	6.86	-73	21,277	-0.34%
2019/05/16	0.5	6.90	0	0.00	6.90	0.5	21,168	0.00%
2019/05/14	19	7.06	13.5	7.14	7.07	5.5	20,775	0.03%
2019/05/10	30	7.15	0	0.00	7.06	30	20,230	0.15%
2019/05/06	2	7.33	1	7.37	7.33	1	20,029	0.00%
2019/05/02	2	7.98	0	0.00	7.95	2	19,321	0.01%
2019/04/30	0	0.00	10	7.99	7.99	-10	19,213	-0.05%
2019/04/29	3	8.05	5	7.99	7.94	-2	19,116	-0.01%
2019/04/26	4	8.15	0	0.00	8.03	4	18,914	0.02%
2019/04/25	9	8.23	3	8.19	8.17	6	18,673	0.03%
2019/04/19	1	8.16	1	8.16	8.22	0	16,989	0.00%
2019/04/18	3	8.21	2	8.15	8.08	1	16,761	0.01%
2019/04/17	0	0.00	12	8.36	8.36	-12	16,042	-0.07%
2019/04/16	77	8.35	35	8.29	8.22	42	15,284	0.27%
2019/04/15	2	7.93	18	8.29	8.30	-16	13,253	-0.12%
2019/04/12	43	7.51	31	7.57	7.55	12	11,916	0.10%
2019/04/11	1	7.24	8	7.31	7.18	-7	10,861	-0.06%
2019/04/10	16	7.24	0	0.00	7.25	16	10,400	0.15%
2019/04/09	22	7.23	31	7.21	7.19	-9	9,776	-0.09%
2019/04/08	5	6.98	0	0.00	6.98	5	8,706	0.06%
2019/04/03	21	6.65	17	6.64	6.63	4	8,321	0.05%
2019/04/02	0	0.00	1	6.82	6.77	-1	8,031	-0.01%
2019/04/01	1	6.76	0	0.00	6.80	1	8,208	0.01%
2019/03/29	7	6.81	1	6.82	6.82	6	8,166	0.07%
2019/03/28	6	6.78	1	6.81	6.77	5	8,454	0.06%
2019/03/27	40	6.99	0	0.00	6.97	40	8,275	0.48%
2019/03/26	11	6.99	5	7.01	6.99	6	8,348	0.07%
2019/03/25	1	6.89	1	6.93	6.93	0	8,331	0.00%
2019/03/19	10	6.96	0	0.00	6.92	10	8,461	0.12%
2019/03/18	7	6.90	1	6.91	6.90	6	8,487	0.07%
2019/03/12	21	7.12	21	7.07	7.07	0	8,664	0.00%
2019/03/11	3	7.03	0	0.00	7.05	3	8,721	0.03%
2019/03/08	0	0.00	1	7.09	7.08	-1	8,881	-0.01%
2019/03/07	1	7.05	0	0.00	7.10	1	9,001	0.01%
2019/03/06	10	7.06	1	7.11	7.04	9	9,016	0.10%
2019/03/05	0	0.00	15	7.03	7.03	-15	9,080	-0.17%
2019/03/04	10.2	7.02	0	0.00	7.05	10.2	9,150	0.11%
2019/02/27	0.8	7.06	0	0.00	7.09	0.8	9,228	0.01%
2019/02/21	0	0.00	1	7.05	6.94	-1	9,283	-0.01%
2019/02/20	1	6.86	0	0.00	6.90	1	9,222	0.01%
2019/02/18	3	6.77	0	0.00	6.76	3	9,273	0.03%
2019/02/12	0	0.00	30	6.78	6.76	-30	9,323	-0.32%
2019/01/29	0	0.00	11	7.09	7.10	-11	9,179	-0.12%
2019/01/25	0	0.00	11	7.08	7.08	-11	9,160	-0.12%
2019/01/24	1	7.01	0	0.00	7.06	1	9,162	0.01%
2019/01/23	0	0.00	1	7.12	7.12	-1	9,194	-0.01%
2019/01/22	1	7.02	0	0.00	7.04	1	9,194	0.01%
2019/01/14	1	6.79	0	0.00	6.79	1	10,099	0.01%
2019/01/11	6	6.87	0	0.00	6.89	6	10,232	0.06%
2019/01/10	0	0.00	10	6.90	6.92	-10	10,222	-0.10%
2019/01/08	15	6.94	0	0.00	6.95	15	10,281	0.15%
2019/01/07	0	0.00	35	7.17	7.09	-35	10,323	-0.34%
2019/01/03	20	7.07	0	0.00	7.05	20	10,897	0.18%
2018/12/28	0	0.00	0.4	7.02	7.04	-0.4	10,969	0.00%
2018/12/27	0	0.00	10	6.91	6.89	-10	11,033	-0.09%
2018/12/26	0	0.00	10	6.73	6.70	-10	11,062	-0.09%
2018/12/25	10	6.48	0	0.00	6.48	10	11,364	0.09%
2018/12/24	7.4	6.63	0	0.00	6.69	7.4	11,319	0.07%
2018/12/22	2	6.75	0	0.00	6.73	2	11,196	0.02%
2018/12/21	13	6.68	13	6.72	6.80	0	11,297	0.00%
2018/12/18	15	7.05	5	7.05	7.06	10	10,883	0.09%
2018/12/17	5	7.12	0	0.00	7.09	5	10,854	0.05%
2018/12/06	5	7.25	8	7.24	7.23	-3	10,995	-0.03%
2018/12/03	0	0.00	2	7.62	7.60	-2	11,877	-0.02%
2018/11/30	2	7.45	13	7.44	7.46	-11	11,793	-0.09%
2018/11/29	3	7.44	0	0.00	7.39	3	11,667	0.03%
2018/11/28	5	7.40	1	7.45	7.40	4	11,550	0.03%
2018/11/27	0.2	7.42	0	0.00	7.45	0.2	11,455	0.00%
2018/11/26	0.8	7.36	0	0.00	7.40	0.8	11,374	0.01%
2018/11/22	0	0.00	21	7.23	7.33	-21	11,384	-0.18%
2018/11/21	20	7.26	0.6	7.24	7.24	19.4	11,270	0.17%
2018/11/16	0	0.00	2	7.21	7.15	-2	11,202	-0.02%
2018/11/15	0	0.00	10	7.08	7.10	-10	11,186	-0.09%
2018/11/14	23	7.12	10	7.11	7.10	13	11,202	0.12%
2018/11/13	0	0.00	34	7.07	7.09	-34	11,245	-0.30%
2018/11/12	2	7.08	0	0.00	7.09	2	11,287	0.02%
2018/11/09	0	0.00	32	7.07	7.07	-32	11,447	-0.28%
2018/11/08	0	0.00	2	7.26	7.13	-2	11,687	-0.02%
2018/11/06	10	7.03	5	7.01	6.95	5	11,855	0.04%
2018/11/02	1	7.07	0	0.00	6.99	1	12,339	0.01%
2018/10/31	2	6.80	0	0.00	6.80	2	12,840	0.02%
2018/10/29	10	6.60	0	0.00	6.61	10	13,195	0.08%
2018/10/26	34	6.60	0	0.00	6.55	34	13,196	0.26%
2018/10/25	2	6.61	0	0.00	6.60	2	13,221	0.02%
2018/10/24	32	7.09	0	0.00	6.95	32	13,173	0.24%
2018/10/19	0	0.00	5	6.95	7.04	-5	13,138	-0.04%
2018/10/16	0	0.00	2	7.19	7.05	-2	13,141	-0.02%
2018/10/12	2	7.05	0	0.00	7.00	2	13,076	0.02%
2018/10/11	4	6.62	1	6.60	6.61	3	12,800	0.02%
2018/10/08	0	0.00	30	7.25	7.27	-30	12,223	-0.25%
2018/10/05	2	7.16	2	7.16	7.15	0	12,104	0.00%
2018/10/04	2	7.17	0	0.00	7.23	2	11,939	0.02%
2018/10/03	33	7.12	7	7.18	7.13	26	11,871	0.22%
2018/10/02	10	7.30	0	0.00	7.31	10	11,714	0.09%
2018/09/28	3	7.58	0	0.00	7.53	3	12,064	0.02%
2018/09/27	0	0.00	5	7.53	7.52	-5	12,216	-0.04%
2018/09/25	0	0.00	3	7.51	7.51	-3	12,652	-0.02%
2018/09/21	5	7.42	0	0.00	7.45	5	12,756	0.04%
2018/09/20	0	0.00	0	7.39	7.39	0	12,786	0.00%
2018/09/18	0	7.55	1	7.64	7.55	-1	12,984	-0.01%
2018/09/17	0	0.00	18	7.85	7.77	-18	12,986	-0.14%
2018/09/14	5	7.86	0	0.00	7.88	5	13,046	0.04%
2018/09/12	10	7.78	0	0.00	7.83	10	13,476	0.07%
2018/09/11	4	7.77	31.2	7.76	7.89	-27.2	13,576	-0.20%
2018/09/10	1	7.30	0	0.00	7.28	1	13,606	0.01%
2018/09/07	0	0.00	30	8.04	7.93	-30	14,714	-0.20%
2018/09/06	0	0.00	20	8.11	8.11	-20	14,729	-0.14%
2018/09/05	0	0.00	11	8.22	8.20	-11	14,781	-0.07%
2018/09/04	31	8.22	0.1	8.22	8.26	30.9	14,923	0.21%
2018/09/03	0	0.00	16	8.19	8.18	-16	15,074	-0.11%
2018/08/30	1	8.23	0	0.00	8.22	1	16,127	0.01%
2018/08/29	38	8.21	0	0.00	8.19	38	16,757	0.23%
2018/08/23	3	8.21	28	8.20	8.20	-25	17,666	-0.14%
2018/08/20	25	8.22	4	8.16	8.16	21	18,585	0.11%
2018/08/17	0	0.00	10	8.20	8.20	-10	18,653	-0.05%
2018/08/16	32	8.16	20	8.13	8.13	12	18,692	0.06%
2018/08/15	28	8.30	0	0.00	8.25	28	19,092	0.15%
2018/08/14	10	8.51	0	0.00	8.53	10	18,960	0.05%
2018/08/13	28	8.48	36	8.46	8.45	-8	19,240	-0.04%
2018/08/10	13	8.78	0	0.00	8.73	13	19,143	0.07%
2018/08/09	35	8.97	2	8.91	8.91	33	19,047	0.17%
2018/08/08	10	9.21	10	9.36	9.20	0	18,889	0.00%
2018/08/07	0	0.00	5	9.20	9.24	-5	18,865	-0.03%
2018/08/06	2	9.03	1	9.00	9.03	1	18,707	0.01%
2018/08/03	6	8.80	0	0.00	8.84	6	18,590	0.03%
2018/08/02	3	8.79	0	0.00	8.76	3	18,728	0.02%
2018/07/30	2	8.87	7	8.82	8.80	-5	19,531	-0.03%
2018/07/27	3	8.72	0	0.00	8.68	3	19,377	0.02%
2018/07/26	0	0.00	3	8.66	8.64	-3	19,405	-0.02%
2018/07/17	0	0.00	20	8.69	8.71	-20	21,188	-0.09%
2018/07/12	2	8.68	17	8.68	8.68	-15	21,896	-0.07%
2018/07/11	10	8.66	26	8.66	8.64	-16	22,267	-0.07%
2018/07/10	38	8.80	27	8.73	8.72	11	22,788	0.05%
2018/07/09	29	8.74	21	8.75	8.90	8	22,913	0.03%
2018/07/06	20	8.36	0	0.00	8.45	20	22,667	0.09%
2018/07/05	4	8.49	0	0.00	8.35	4	22,983	0.02%
2018/07/04	22	9.02	0	0.00	8.95	22	23,252	0.09%
2018/07/03	0	0.00	30	9.12	8.95	-30	23,874	-0.13%
2018/07/02	5	9.21	5	9.17	9.15	0	23,928	0.00%
2018/06/28	5	9.02	0	0.00	9.00	5	23,748	0.02%
2018/06/25	0	0.00	11	9.36	9.34	-11	23,583	-0.05%
2018/06/22	26	9.54	0	0.00	9.33	26	23,784	0.11%
2018/06/21	5.2	9.70	3	9.79	9.69	2.2	23,659	0.01%
2018/06/20	34	9.78	5	9.81	9.75	29	23,820	0.12%
2018/06/19	25	9.80	50	9.90	9.81	-25	23,979	-0.10%
2018/06/15	73	9.81	72	9.83	9.80	1	23,618	0.00%
2018/06/14	22	9.75	0	0.00	9.67	22	22,852	0.10%
2018/06/13	1	9.73	30	9.72	9.69	-29	23,541	-0.12%
2018/06/12	1	9.79	26	9.74	9.73	-25	24,042	-0.10%
2018/06/11	2	9.71	2	9.73	9.72	0	25,466	0.00%
2018/06/08	52	9.82	20	9.65	9.65	32	25,771	0.12%
2018/06/07	3	9.77	12	9.90	9.63	-9	25,368	-0.04%
2018/06/06	0	0.00	42	9.89	9.80	-42	24,828	-0.17%
2018/06/05	4	9.68	0	0.00	9.73	4	24,236	0.02%
2018/06/04	1	9.55	0	0.00	9.50	1	24,143	0.00%
2018/06/01	5	9.41	5	9.44	9.33	0	23,931	0.00%
2018/05/31	0	0.00	2	9.36	9.33	-2	23,889	-0.01%
2018/05/30	2	9.24	0	0.00	9.23	2	23,776	0.01%
2018/05/29	10	9.40	2	9.37	9.41	8	23,576	0.03%
2018/05/28	2	9.17	2	9.32	9.31	0	23,418	0.00%
2018/05/23	0	0.00	27	9.03	8.96	-27	23,005	-0.12%
2018/05/22	0	0.00	161.8	8.80	8.80	-161.8	22,527	-0.72%	大賣/鉅額交易
2018/05/21	10	8.78	15	8.83	8.77	-5	22,669	-0.02%
2018/05/18	10	8.66	0.5	8.61	8.66	9.5	22,566	0.04%
2018/05/16	0.1	8.60	0	0.00	8.64	0.1	22,841	0.00%
2018/05/15	12	8.73	12	8.73	8.67	0	23,104	0.00%
2018/05/14	24	8.66	18	8.65	8.60	6	23,887	0.03%
2018/05/11	12	8.72	2	8.78	8.76	10	24,032	0.04%
2018/05/10	2	8.55	0	0.00	8.51	2	24,054	0.01%
2018/05/09	0	0.00	20	8.69	8.64	-20	24,470	-0.08%
2018/05/08	12	8.75	20	8.57	8.75	-8	24,343	-0.03%
2018/04/30	0	0.00	10	8.20	8.20	-10	26,080	-0.04%
2018/04/27	1	8.09	0	0.00	8.05	1	26,331	0.00%
2018/04/26	1	8.20	31	8.10	8.00	-30	26,628	-0.11%
2018/04/25	2	8.13	0	0.00	8.20	2	26,705	0.01%
2018/04/24	14	8.01	10	8.13	8.06	4	27,133	0.01%
2018/04/23	34	8.53	20	8.77	8.50	14	27,430	0.05%
2018/04/19	12	8.96	0	0.00	9.04	12	28,878	0.04%
2018/04/18	3	8.87	0	0.00	8.84	3	28,886	0.01%
2018/04/17	7	8.81	0	0.00	8.80	7	28,693	0.02%
2018/04/16	37	8.79	0	0.00	8.75	37	28,441	0.13%
2018/04/13	0	0.00	20	9.21	9.05	-20	28,272	-0.07%
2018/04/12	10	9.24	0	0.00	9.20	10	28,053	0.04%
2018/04/11	20	9.35	0	0.00	9.35	20	27,954	0.07%
2018/04/10	79	9.26	5	9.16	9.22	74	28,046	0.26%
2018/04/09	61	9.64	32	9.54	9.46	29	27,708	0.10%
2018/04/03	14	9.97	25	9.94	9.92	-11	26,999	-0.04%
2018/04/02	6	10.05	11	10.05	10.05	-5	26,887	-0.02%
2018/03/31	0	0.00	30	10.05	10.00	-30	26,994	-0.11%
2018/03/30	1	10.05	0	0.00	10.15	1	27,140	0.00%
2018/03/29	0	0.00	14	10.05	10.05	-14	27,228	-0.05%
2018/03/28	0	0.00	10	10.10	10.05	-10	27,285	-0.04%
2018/03/27	35	10.32	0	0.00	10.20	35	27,469	0.13%
2018/03/26	0	0.00	2	10.18	10.15	-2	27,358	-0.01%
2018/03/23	15	10.08	0	0.00	10.10	15	27,298	0.05%
2018/03/22	0	0.00	10	10.35	10.30	-10	27,279	-0.04%
2018/03/21	0	0.00	11	10.40	10.30	-11	27,103	-0.04%
2018/03/19	41	10.31	50	10.34	10.35	-9	26,791	-0.03%
2018/03/16	11	10.50	10	10.53	10.60	1	26,265	0.00%
2018/03/15	5	10.20	30	10.50	10.60	-25	25,961	-0.10%
2018/03/14	81	10.10	12	10.05	10.15	69	24,901	0.28%
2018/03/12	0	0.00	32	9.88	9.88	-32	26,392	-0.12%
2018/03/09	0	0.00	13	9.91	9.91	-13	26,654	-0.05%
2018/03/08	15	10.01	2	10.10	10.05	13	26,697	0.05%
2018/03/07	11	9.93	0	0.00	9.87	11	26,649	0.04%
2018/03/06	1	9.98	10	9.93	9.88	-9	27,383	-0.03%
2018/03/05	3	9.98	0	0.00	9.92	3	28,947	0.01%
2018/03/02	1	9.95	0	0.00	9.94	1	29,154	0.00%
2018/03/01	0	0.00	1	10.00	10.00	-1	29,672	0.00%
2018/02/23	0	0.00	6	10.05	10.00	-6	30,385	-0.02%
2018/02/21	0	0.00	12	10.14	10.10	-12	31,707	-0.04%
2018/02/12	11	10.05	12	10.13	10.05	-1	32,517	0.00%
2018/02/09	22	9.76	24	9.76	9.87	-2	34,076	-0.01%
2018/02/08	12	9.97	3	10.00	9.95	9	34,785	0.03%
2018/02/07	31	9.94	1	9.85	9.87	30	34,968	0.09%
2018/02/06	12	9.95	12	10.08	9.62	0	35,483	0.00%
2018/02/05	25	10.21	0	0.00	10.40	25	35,317	0.07%
2018/02/01	0	0.00	2	10.80	10.70	-2	37,578	-0.01%
2018/01/30	16	10.82	4	10.86	10.70	12	39,457	0.03%
2018/01/29	0	0.00	22	10.74	10.80	-22	39,080	-0.06%
2018/01/25	0	0.00	4	10.78	10.55	-4	41,841	-0.01%
2018/01/24	3	10.62	1	10.70	10.65	2	41,877	0.00%
2018/01/22	4	10.73	13	10.85	10.65	-9	41,961	-0.02%
2018/01/19	1	10.55	4	10.50	10.50	-3	42,084	-0.01%
2018/01/18	22	10.69	0	0.00	10.40	22	42,059	0.05%
2018/01/17	15	10.85	42	10.80	10.70	-27	41,748	-0.06%
2018/01/16	22	10.60	62	10.94	10.90	-40	40,989	-0.10%
2018/01/15	0	0.00	3	10.20	10.20	-3	39,721	-0.01%
2018/01/11	0.8	9.96	0	0.00	9.96	0.8	40,371	0.00%
2018/01/10	2	10.00	0	0.00	9.97	2	41,120	0.00%
2018/01/09	18	9.95	5	10.00	10.10	13	41,218	0.03%
2018/01/05	0	0.00	25	10.20	10.20	-25	41,723	-0.06%
2018/01/02	0	0.00	0.1	10.00	10.05	-0.1	43,334	0.00%