彩晶 (6116)-元大-太平券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股
1768人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	10.15	0	0.00	10.15	1	7,906	0.01%
2024/04/30	1	10.45	0	0.00	10.35	1	8,423	0.01%
2024/04/29	0	0.00	3	10.35	10.45	-3	9,409	-0.03%
2024/04/26	1	10.25	0	0.00	10.25	1	9,423	0.01%
2024/04/25	0	0.00	1	10.25	10.10	-1	9,480	-0.01%
2024/04/24	21	10.05	0.2	10.10	10.10	20.8	9,731	0.21%
2024/04/23	6	10.21	2	10.23	10.20	4	9,846	0.04%
2024/04/22	0	0.00	2	10.00	9.84	-2	9,944	-0.02%
2024/04/19	12	10.02	1	10.00	10.00	11	9,915	0.11%
2024/04/18	3	10.20	1	10.20	10.20	2	9,852	0.02%
2024/04/17	2	10.15	0	0.00	10.15	2	9,971	0.02%
2024/04/16	3	10.08	2	10.05	10.05	1	10,013	0.01%
2024/04/15	10	10.40	0	0.00	10.35	10	10,087	0.10%
2024/04/12	1	10.45	1	10.45	10.45	0	10,664	0.00%
2024/04/11	1	10.60	0	0.00	10.45	1	10,867	0.01%
2024/04/10	10	10.90	0	0.00	10.70	10	10,829	0.09%
2024/04/09	5	10.80	1	10.80	10.80	4	10,823	0.04%
2024/04/08	0	0.00	1	10.50	10.55	-1	10,779	-0.01%
2024/04/03	1	10.45	0	0.00	10.45	1	10,823	0.01%
2024/04/01	1	10.65	0	0.00	10.70	1	10,956	0.01%
2024/03/28	1	10.70	0	0.00	10.70	1	11,280	0.01%
2024/03/25	0.1	10.80	0	0.00	10.90	0.1	11,464	0.00%
2024/03/22	0.1	10.90	5	10.90	10.85	-5	11,506	-0.04%
2024/03/21	0	0.00	2.5	10.65	10.65	-2.5	11,401	-0.02%
2024/03/20	7	10.40	2	10.40	10.35	5	11,378	0.04%
2024/03/19	0	10.50	0	0.00	10.45	0	11,309	0.00%
2024/03/18	3	10.38	0	0.00	10.40	3	11,260	0.03%
2024/03/15	4	10.90	0	0.00	10.70	4	11,180	0.04%
2024/03/14	0	0.00	2	10.75	10.85	-2	11,085	-0.02%
2024/03/13	5	10.80	0	0.00	10.80	5	11,051	0.05%
2024/03/12	0	11.00	3	11.10	11.10	-3	11,019	-0.03%
2024/03/11	25	10.87	0	0.00	10.90	25	10,992	0.23%
2024/03/08	13	10.80	0.2	10.70	10.70	12.8	10,945	0.12%
2024/03/07	20	10.90	0	0.00	10.90	20	10,910	0.18%
2024/03/06	5	11.06	4.1	11.09	11.05	0.9	10,797	0.01%
2024/03/05	12	11.16	5	11.20	11.10	7	10,729	0.07%
2024/03/04	0	11.25	1	11.30	11.20	-1	10,594	-0.01%
2024/03/01	1	11.25	40	11.40	11.20	-39	10,551	-0.37%
2024/02/29	7	11.29	1	11.40	11.35	6	10,471	0.06%
2024/02/27	1	11.45	0	0.00	11.50	1	10,365	0.01%
2024/02/26	0	0.00	9	11.56	11.65	-9	10,260	-0.09%
2024/02/23	0	0.00	3	11.70	11.65	-3	10,215	-0.03%
2024/02/22	1	11.70	0	0.00	11.70	1	10,192	0.01%
2024/02/21	1	11.70	30	11.77	11.70	-29	10,271	-0.28%
2024/02/20	2	11.85	2	11.90	11.90	0	10,226	0.00%
2024/02/19	1	12.10	48	12.07	12.05	-47	10,216	-0.46%
2024/02/16	4	11.80	9	11.76	11.85	-5	10,159	-0.05%
2024/02/15	2	11.50	0	0.00	11.45	2	10,110	0.02%
2024/02/02	6	11.53	3	11.50	11.55	3	10,043	0.03%
2024/02/01	2	11.53	0	0.00	11.55	2	10,070	0.02%
2024/01/31	1	11.80	0.1	11.85	11.80	0.9	9,864	0.01%
2024/01/30	1	12.00	0	0.00	11.85	1	9,798	0.01%
2024/01/29	5	12.00	1	12.05	12.00	4	9,706	0.04%
2024/01/26	5	12.32	0	0.00	12.20	5	9,611	0.05%
2024/01/25	77	12.24	67	12.20	12.20	10	9,523	0.10%
2024/01/24	29	12.35	10	12.45	12.30	19	9,364	0.20%
2024/01/23	22	12.19	13	12.25	12.25	9	8,946	0.10%
2024/01/22	1	11.55	1	11.60	11.60	0	7,923	0.00%
2024/01/19	1	11.40	1.6	11.50	11.55	-0.6	7,796	-0.01%
2024/01/18	13	11.46	1	11.60	11.45	12	7,637	0.16%
2024/01/17	4	11.29	7	11.25	11.20	-3	7,402	-0.04%
2024/01/16	9	11.54	1	11.55	11.55	8	7,220	0.11%
2024/01/10	0	0.00	5	11.80	11.75	-5	6,830	-0.07%
2024/01/09	31	12.24	36	11.96	11.95	-5	6,738	-0.07%
2024/01/08	17	12.29	14	12.29	12.30	3	6,523	0.05%
2024/01/05	6	11.85	1	11.75	11.85	5	5,901	0.08%
2024/01/04	0	0.00	3.5	11.51	11.45	-3.5	5,700	-0.06%
2024/01/03	5	11.62	3	11.57	11.50	2	5,694	0.04%
2024/01/02	0	0.00	2	11.90	11.80	-2	5,632	-0.04%
2023/12/29	3	11.82	0	0.00	11.85	3	5,547	0.05%
2023/12/28	1	11.80	10	11.80	11.80	-9	5,544	-0.16%
2023/12/27	7	11.74	1	11.85	11.80	6	5,596	0.11%
2023/12/26	2	11.65	2.5	11.74	11.70	-0.5	5,475	-0.01%
2023/12/25	0	0.00	3	11.40	11.40	-3	5,176	-0.06%
2023/12/22	1.1	11.44	56	11.31	11.30	-54.9	5,127	-1.07%
2023/12/21	0.1	11.05	0	0.00	11.20	0.1	4,955	0.00%
2023/12/20	0.1	11.10	0	0.00	11.15	0.1	4,944	0.00%
2023/12/19	0.6	11.03	0	0.00	10.95	0.6	4,894	0.01%
2023/12/18	1.1	11.24	0.2	11.15	11.15	1	4,847	0.02%
2023/12/14	12	11.16	2	11.25	11.15	10	4,846	0.21%
2023/12/13	0	11.15	0	0.00	11.10	0	4,829	0.00%
2023/12/12	0	0.00	8	11.15	11.10	-8	4,833	-0.17%
2023/12/11	1	11.35	4.4	11.33	11.30	-3.4	4,769	-0.07%
2023/12/08	10	11.35	2.4	11.29	11.30	7.6	4,771	0.16%
2023/12/06	3	11.42	4	11.40	11.40	-1	4,921	-0.02%
2023/12/04	3	11.67	0	0.00	11.65	3	4,964	0.06%
2023/11/30	0.1	11.40	0	0.00	11.50	0.1	5,012	0.00%
2023/11/29	2	11.40	0	0.00	11.45	2	5,045	0.04%
2023/11/27	3	11.35	0	0.00	11.30	3	5,073	0.06%
2023/11/24	2	11.60	0	0.00	11.55	2	5,078	0.04%
2023/11/22	0	0.00	1	11.50	11.55	-1	5,151	-0.02%
2023/11/21	15	11.60	0	0.00	11.60	15	5,183	0.29%
2023/11/20	1	11.65	1	11.65	11.65	0	5,219	0.00%
2023/11/17	0	0.00	5	11.40	11.40	-5	5,172	-0.10%
2023/11/16	0	0.00	10	11.40	11.40	-10	5,385	-0.19%
2023/11/15	13	11.32	2	11.05	11.35	11	5,442	0.20%
2023/11/14	2	10.80	0	0.00	10.85	2	5,382	0.04%
2023/11/13	1	10.95	0	0.00	10.95	1	5,423	0.02%
2023/11/09	0	0.00	9	11.15	11.05	-9	5,644	-0.16%
2023/11/07	0	0.00	16	11.30	11.30	-16	5,956	-0.27%
2023/10/27	0	0.00	1	11.15	11.20	-1	7,588	-0.01%
2023/10/25	1	11.60	0	0.00	11.45	1	8,468	0.01%
2023/10/24	1	11.25	1	11.20	11.25	0	9,474	0.00%
2023/10/19	1.2	11.17	0	0.00	11.25	1.2	10,138	0.01%
2023/10/17	1	11.60	0	0.00	11.45	1	10,713	0.01%
2023/10/16	1	11.60	0	0.00	11.55	1	11,043	0.01%
2023/10/13	5	11.66	0	0.00	11.70	5	11,347	0.04%
2023/10/12	1	11.65	0	0.00	11.65	1	12,130	0.01%
2023/10/06	5	11.45	0	0.00	11.50	5	12,974	0.04%
2023/09/27	1	11.60	0	0.00	11.60	1	13,910	0.01%
2023/09/26	3	11.73	0	0.00	11.70	3	14,029	0.02%
2023/09/21	7	11.80	1	11.85	11.80	6	14,707	0.04%
2023/09/20	4	11.95	0	0.00	11.95	4	14,855	0.03%
2023/09/19	2	11.95	0	0.00	11.95	2	15,364	0.01%
2023/09/18	0	0.00	1.1	12.00	12.05	-1.1	15,749	-0.01%
2023/09/14	2	12.10	0	0.00	12.10	2	16,916	0.01%
2023/09/12	3	11.83	0	0.00	11.90	3	18,972	0.02%
2023/09/11	7	12.04	0	0.00	11.95	7	18,975	0.04%
2023/09/08	1	12.05	0	0.00	12.00	1	19,012	0.01%
2023/09/07	18	12.02	15	12.15	12.00	3	19,246	0.02%
2023/09/06	23	12.21	0.3	12.20	12.20	22.7	19,345	0.12%
2023/08/31	0.3	12.25	4	12.25	12.25	-3.7	20,771	-0.02%
2023/08/30	3	12.15	0	0.00	12.15	3	21,958	0.01%
2023/08/28	2	12.30	1	12.45	12.10	1	22,028	0.00%
2023/08/25	3	12.20	0	0.00	12.20	3	21,927	0.01%
2023/08/22	5	12.45	0	0.00	12.15	5	21,975	0.02%
2023/08/21	12	12.12	8	12.14	12.20	4	21,765	0.02%
2023/08/18	1.1	12.07	0	0.00	12.10	1.1	21,676	0.01%
2023/08/17	12	11.98	10	12.08	12.10	2	21,588	0.01%
2023/08/16	2	12.13	1	12.10	12.10	1	21,534	0.00%
2023/08/15	1	12.50	0	0.00	12.45	1	21,389	0.00%
2023/08/14	25	12.36	0	0.00	12.40	25	21,301	0.12%
2023/08/11	3	12.80	0	0.00	12.80	3	21,179	0.01%
2023/08/10	7	13.23	5	13.19	13.10	2	20,977	0.01%
2023/08/09	1	13.85	0	0.00	13.60	1	20,687	0.00%
2023/08/08	10	13.85	0	0.00	13.75	10	20,557	0.05%
2023/08/07	8	13.75	0	0.00	13.75	8	20,470	0.04%
2023/08/04	24	13.58	0	0.00	13.95	24	20,336	0.12%
2023/08/02	0	0.00	5.7	14.07	13.75	-5.7	20,127	-0.03%
2023/08/01	6	14.10	3	14.15	14.10	3	19,781	0.02%
2023/07/31	1	14.15	8	14.11	13.90	-7	19,421	-0.04%
2023/07/28	2	13.93	5	13.85	13.90	-3	18,955	-0.02%
2023/07/27	39	14.10	76.3	14.11	13.90	-37.3	18,626	-0.20%
2023/07/26	0.3	13.70	3	13.53	13.50	-2.7	17,608	-0.02%
2023/07/25	3	13.37	2.1	13.38	13.40	0.9	17,412	0.01%
2023/07/24	0	0.00	7.3	13.35	13.35	-7.3	17,258	-0.04%
2023/07/21	5	13.66	0	0.00	13.60	5	17,146	0.03%
2023/07/20	2	13.65	0	0.00	13.65	2	16,793	0.01%
2023/07/19	1.1	13.70	0	0.00	13.55	1.1	16,669	0.01%
2023/07/18	4.1	14.06	1	14.10	13.95	3.1	16,591	0.02%
2023/07/17	1.1	14.05	16	14.10	14.20	-14.9	16,395	-0.09%
2023/07/14	0	0.00	20	13.70	13.65	-20	15,825	-0.13%
2023/07/13	10	13.80	37	13.86	13.75	-27	15,788	-0.17%
2023/07/12	5	13.35	2	13.35	13.25	3	15,243	0.02%
2023/07/11	3	13.45	36	13.44	13.45	-33	15,327	-0.22%
2023/07/10	2	13.15	1	13.15	13.05	1	15,365	0.01%
2023/07/07	13	13.10	1	13.20	13.05	12	15,357	0.08%
2023/07/06	6	13.50	42	13.77	13.40	-36	15,238	-0.24%
2023/07/05	2	13.35	1	13.35	13.35	1	14,800	0.01%
2023/07/04	0	0.00	14	13.48	13.50	-14	14,765	-0.09%
2023/07/03	2	13.38	4	13.40	13.30	-2	14,739	-0.01%
2023/06/29	1	13.30	1	13.60	13.25	0	14,645	0.00%
2023/06/28	20	13.10	1	12.90	12.90	19	14,363	0.13%
2023/06/27	2	13.03	3	13.22	12.90	-1	14,242	-0.01%
2023/06/26	42	13.79	0.1	14.10	13.60	41.9	13,768	0.30%
2023/06/21	7	13.99	38	14.09	14.05	-31	13,412	-0.23%
2023/06/20	54	13.63	7	13.64	13.60	47	12,759	0.37%
2023/06/19	166	14.06	172	13.98	13.95	-6	12,358	-0.05%	大買/大賣/
2023/06/16	1	13.40	16	13.45	13.45	-15	10,970	-0.14%
2023/06/15	2	13.10	4	13.15	13.20	-2	10,558	-0.02%
2023/06/14	3	13.27	0	0.00	13.30	3	10,630	0.03%
2023/06/13	4	13.36	5	13.39	13.45	-1	10,751	-0.01%
2023/06/12	10.1	13.05	11	13.16	13.15	-0.9	10,632	-0.01%
2023/06/09	1	13.00	0	0.00	13.10	1	10,551	0.01%
2023/06/08	6	13.06	0	0.00	13.00	6	10,657	0.06%
2023/06/07	2	13.45	23	13.48	13.40	-21	10,697	-0.20%
2023/06/06	34.1	13.55	20	13.38	13.25	14.1	10,694	0.13%
2023/06/05	3	13.02	142.5	13.49	13.55	-139.5	9,989	-1.40%	大賣/鉅額交易
2023/06/01	2	12.25	0	0.00	12.25	2	10,228	0.02%
2023/05/31	0	0.00	8	12.33	12.35	-8	11,352	-0.07%
2023/05/30	4	12.23	0	0.00	12.25	4	11,390	0.04%
2023/05/29	3	12.25	8.1	12.35	12.25	-5.1	11,490	-0.04%
2023/05/26	4.1	12.35	0	0.00	12.20	4.1	11,555	0.04%
2023/05/24	0.2	12.35	0	0.00	12.30	0.2	12,169	0.00%
2023/05/23	10	12.30	0	0.00	12.25	10	12,443	0.08%
2023/05/22	1	12.35	0	0.00	12.35	1	13,045	0.01%
2023/05/18	2	12.20	0	0.00	12.25	2	14,128	0.01%
2023/05/17	2	12.20	0	0.00	12.20	2	14,227	0.01%
2023/05/16	3	12.10	0	0.00	12.10	3	14,229	0.02%
2023/05/15	0	0.00	2	11.90	11.95	-2	14,334	-0.01%
2023/05/11	1	11.95	0	0.00	11.90	1	14,619	0.01%
2023/05/09	1	12.20	2	12.10	12.10	-1	15,012	-0.01%
2023/05/05	0	0.00	0.1	12.20	12.15	-0.1	15,185	0.00%
2023/05/04	2	12.15	5	12.24	12.10	-3	15,612	-0.02%
2023/05/03	3	12.25	0	0.00	12.20	3	15,900	0.02%
2023/05/02	4	12.25	30	12.45	12.45	-26	16,463	-0.16%
2023/04/28	33	12.35	0	0.00	12.20	33	16,852	0.20%
2023/04/27	0.1	12.55	0	0.00	12.40	0.1	16,738	0.00%
2023/04/26	1	12.50	0	0.00	12.60	1	16,677	0.01%
2023/04/25	13	12.87	0	0.00	12.55	13	16,604	0.08%
2023/04/21	12	13.23	26	13.18	13.10	-14	16,496	-0.08%
2023/04/19	21	12.94	13	13.14	12.90	8	16,238	0.05%
2023/04/18	1	13.20	2	13.15	13.20	-1	16,115	-0.01%
2023/04/14	3	13.15	11	13.22	13.20	-8	15,818	-0.05%
2023/04/13	3	13.03	40	13.00	12.95	-37	15,593	-0.24%
2023/04/12	6	12.94	11	12.82	13.00	-5	15,450	-0.03%
2023/04/11	5	12.90	0	0.00	12.85	5	15,468	0.03%
2023/04/10	12	12.76	0	0.00	12.80	12	15,396	0.08%
2023/04/07	0	0.00	20	12.80	12.75	-20	15,372	-0.13%
2023/04/06	5	12.75	0	0.00	12.70	5	15,328	0.03%
2023/03/31	5	12.85	0	0.00	12.75	5	15,231	0.03%
2023/03/30	0	12.70	0	0.00	12.70	0	15,159	0.00%
2023/03/29	22	12.57	1	12.75	12.70	21	15,152	0.14%
2023/03/28	1	12.70	1	12.70	12.65	0	15,006	0.00%
2023/03/27	0	0.00	1	12.95	12.90	-1	15,064	-0.01%
2023/03/24	6	13.03	7	12.95	13.00	-1	15,123	-0.01%
2023/03/23	3	12.95	6	12.87	12.90	-3	15,110	-0.02%
2023/03/22	1.3	13.02	10	12.98	12.95	-8.7	15,103	-0.06%
2023/03/21	32	13.01	40	13.20	13.00	-8	15,093	-0.05%
2023/03/20	0	13.00	6	12.95	12.90	-6	14,910	-0.04%
2023/03/17	33.1	12.85	1	12.95	13.00	32.1	14,965	0.21%
2023/03/16	8.2	12.96	5	12.90	12.80	3.2	14,812	0.02%
2023/03/15	23.2	13.01	0	0.00	13.00	23.2	14,649	0.16%
2023/03/14	5	13.20	1	13.25	13.10	4	14,528	0.03%
2023/03/13	0.1	13.40	35	13.03	13.40	-34.9	14,465	-0.24%
2023/03/10	23.1	13.04	16	13.15	13.15	7.1	14,305	0.05%
2023/03/09	6	13.72	13	13.50	13.50	-7	13,996	-0.05%
2023/03/08	9.1	13.63	26	13.76	13.85	-16.9	13,832	-0.12%
2023/03/07	6.5	13.75	12	13.78	13.75	-5.5	13,592	-0.04%
2023/03/06	59.2	13.87	68.7	14.01	14.00	-9.5	13,323	-0.07%
2023/03/03	51	13.48	56	13.41	13.50	-5	12,114	-0.04%
2023/03/02	10	12.60	1.5	12.63	12.55	8.5	11,006	0.08%
2023/03/01	0.1	12.75	0	0.00	12.65	0.1	10,956	0.00%
2023/02/24	3	12.85	0	0.00	12.80	3	10,895	0.03%
2023/02/23	17	12.96	3	12.87	12.85	14	10,795	0.13%
2023/02/22	71	13.13	27	13.21	13.10	44	10,679	0.41%
2023/02/21	8.5	13.42	1	13.40	13.35	7.5	10,328	0.07%
2023/02/20	18	13.19	18	13.29	13.40	0	10,178	0.00%
2023/02/17	21	12.90	38.1	13.02	13.05	-17.1	9,657	-0.18%
2023/02/16	2	12.83	15.1	12.46	12.95	-13.1	9,286	-0.14%
2023/02/15	0	0.00	1	12.15	12.15	-1	9,137	-0.01%
2023/02/13	1.1	11.90	3	12.00	11.85	-2	9,179	-0.02%
2023/02/10	12	12.09	0	0.00	12.05	12	9,102	0.13%
2023/02/09	0	0.00	0.3	12.50	12.50	-0.3	8,868	0.00%
2023/02/08	11	12.65	25.1	12.56	12.60	-14.1	8,880	-0.16%
2023/02/07	1	12.55	1	12.20	12.35	0	8,632	0.00%
2023/02/06	1	12.50	0	0.00	12.50	1	8,425	0.01%
2023/02/03	0	0.00	4.3	12.68	12.80	-4.3	8,448	-0.05%
2023/02/02	2	12.83	31	12.67	12.85	-29	8,305	-0.35%
2023/02/01	0	0.00	18	12.41	12.50	-18	7,957	-0.23%
2023/01/31	9	12.30	8.2	12.56	12.10	0.8	7,857	0.01%
2023/01/30	7	12.01	31	11.97	11.90	-24	7,321	-0.33%
2023/01/16	0	0.00	1	11.30	11.30	-1	7,065	-0.01%
2023/01/11	0	0.00	8.1	11.59	11.60	-8.1	7,575	-0.11%
2023/01/09	0	0.00	1	11.50	11.55	-1	8,124	-0.01%
2023/01/06	1.1	11.40	0	0.00	11.50	1.1	8,207	0.01%
2023/01/05	0	0.00	1	11.30	11.25	-1	8,298	-0.01%
2023/01/04	0	0.00	1.1	11.30	11.30	-1.1	8,490	-0.01%
2023/01/03	10	11.20	0	0.00	11.20	10	8,689	0.12%
2022/12/30	0	0.00	1	11.35	11.15	-1	8,881	-0.01%
2022/12/29	0	0.00	30	11.30	11.25	-30	9,258	-0.32%
2022/12/27	0	0.00	7	11.20	11.15	-7	9,738	-0.07%
2022/12/26	3	11.10	3	11.10	11.10	0	9,832	0.00%
2022/12/23	1	11.10	0.3	11.05	11.10	0.7	10,070	0.01%
2022/12/22	1	11.00	5.5	11.10	11.00	-4.5	10,470	-0.04%
2022/12/20	5	11.00	0	0.00	10.80	5	10,641	0.05%
2022/12/19	0	0.00	32	11.20	11.10	-32	10,711	-0.30%
2022/12/16	2	10.88	7	10.90	10.85	-5	10,702	-0.05%
2022/12/15	1	11.10	0	0.00	11.10	1	10,746	0.01%
2022/12/14	6	11.15	0	0.00	11.15	6	10,916	0.05%
2022/12/12	17	11.15	4	11.10	11.10	13	10,944	0.12%
2022/12/08	60	11.10	0	0.00	11.10	60	11,061	0.54%
2022/12/07	1	11.25	0	0.00	11.05	1	11,109	0.01%
2022/12/06	0	0.00	3	11.30	11.25	-3	11,079	-0.03%
2022/12/05	0	0.00	2	11.60	11.50	-2	11,120	-0.02%
2022/12/02	2	11.50	0.5	11.55	11.55	1.5	11,383	0.01%
2022/12/01	1	11.60	3.3	11.55	11.65	-2.3	11,440	-0.02%
2022/11/30	5	11.55	10.5	11.40	11.40	-5.5	11,452	-0.05%
2022/11/29	1	11.35	0	0.00	11.40	1	11,478	0.01%
2022/11/28	4	11.25	0	0.00	11.25	4	11,575	0.03%
2022/11/25	2	11.50	0	0.00	11.45	2	11,729	0.02%
2022/11/21	4	11.50	0	0.00	11.45	4	12,066	0.03%
2022/11/18	0	0.00	0	11.65	11.65	0	12,060	0.00%
2022/11/17	3	11.60	0.5	11.55	11.60	2.5	12,132	0.02%
2022/11/16	5	11.80	0	0.00	11.80	5	12,208	0.04%
2022/11/15	4	11.95	34	12.04	12.05	-30	12,511	-0.24%
2022/11/14	2	11.93	26	12.00	11.95	-24	13,298	-0.18%
2022/11/11	2	11.55	11	12.00	12.00	-9	13,271	-0.07%
2022/11/09	30	11.82	0	0.00	11.85	30	13,137	0.23%
2022/11/08	1	11.75	1	11.75	11.75	0	13,131	0.00%
2022/11/07	2	11.60	3.1	11.63	11.65	-1.1	13,156	-0.01%
2022/11/04	3	11.50	10	11.52	11.50	-7	13,431	-0.05%
2022/11/03	1	11.70	1	11.65	11.65	0	13,459	0.00%
2022/11/01	0	0.00	2	11.70	11.70	-2	13,567	-0.02%
2022/10/31	2	11.50	0	0.00	11.45	2	13,571	0.01%
2022/10/28	0	0.00	6	11.29	11.25	-6	13,650	-0.04%
2022/10/27	7	11.23	42	11.07	11.75	-35	14,169	-0.25%
2022/10/26	0	0.00	5	11.60	11.55	-5	14,004	-0.04%
2022/10/25	1	11.55	0	0.00	11.60	1	14,045	0.01%
2022/10/24	1	11.65	1	11.90	11.60	0	14,263	0.00%
2022/10/21	3	11.78	4	11.75	11.65	-1	14,234	-0.01%
2022/10/19	0	0.00	8.5	12.21	12.30	-8.5	13,998	-0.06%
2022/10/18	0	0.00	44	12.20	12.20	-44	13,842	-0.32%
2022/10/17	13	11.95	10	11.85	12.10	3	13,717	0.02%
2022/10/14	1	12.00	1	12.00	12.05	0	13,322	0.00%
2022/10/13	3.1	11.80	1	11.80	11.50	2.1	13,237	0.02%
2022/10/12	1	12.05	1	12.10	11.95	0	13,120	0.00%
2022/10/11	10.1	12.00	15	12.03	11.95	-5	13,067	-0.04%
2022/10/07	0	0.00	5	12.30	12.25	-5	12,902	-0.04%
2022/10/06	1	11.95	7	12.14	12.20	-6	12,761	-0.05%
2022/10/05	39	12.16	2	11.98	11.75	37	12,474	0.30%
2022/10/04	3	11.40	0	0.00	11.35	3	12,116	0.02%
2022/10/03	1	11.30	6	11.38	11.35	-5	12,128	-0.04%
2022/09/30	3	11.00	9	11.17	11.50	-6	12,296	-0.05%
2022/09/29	10	11.28	28	11.14	11.25	-18	12,203	-0.15%
2022/09/28	1	10.60	2	10.80	10.50	-1	12,222	-0.01%
2022/09/26	3	10.75	0	0.00	10.65	3	12,182	0.02%
2022/09/23	1	11.15	0	0.00	11.25	1	12,345	0.01%
2022/09/22	2	11.25	6	11.17	11.10	-4	12,346	-0.03%
2022/09/21	2	11.65	2	11.55	11.60	0	12,244	0.00%
2022/09/20	1	11.90	25	11.91	11.85	-24	12,127	-0.20%
2022/09/19	1	12.10	2	12.05	12.05	-1	12,195	-0.01%
2022/09/16	2	12.35	0	0.00	12.35	2	12,297	0.02%
2022/09/15	1.2	12.39	2	12.40	12.35	-0.8	12,466	-0.01%
2022/09/14	0.2	12.15	5	12.09	12.20	-4.8	12,760	-0.04%
2022/09/13	0	0.00	12	12.17	12.15	-12	12,862	-0.09%
2022/09/12	0.2	12.20	5	12.15	12.10	-4.8	13,147	-0.04%
2022/09/08	6	11.95	11	12.07	12.25	-5	13,335	-0.04%
2022/09/07	0	0.00	5	11.68	11.80	-5	13,369	-0.04%
2022/09/06	2	11.80	5	11.84	11.80	-3	13,534	-0.02%
2022/09/05	0.1	12.00	10	12.04	12.00	-10	13,561	-0.07%
2022/09/02	3	11.92	2	11.90	11.95	1	13,521	0.01%
2022/08/31	20	12.00	6	11.87	11.95	14	13,381	0.10%
2022/08/30	2.3	11.81	2	11.90	11.80	0.3	13,319	0.00%
2022/08/29	5	11.30	7.5	11.44	11.45	-2.5	13,279	-0.02%
2022/08/26	0	0.00	12	11.62	11.65	-12	13,267	-0.09%
2022/08/25	0	0.00	19	11.54	11.45	-19	13,235	-0.14%
2022/08/24	10	11.35	6	11.42	11.50	4	13,451	0.03%
2022/08/23	16.1	11.32	46	11.30	11.35	-30	13,374	-0.22%
2022/08/22	14	11.72	11	11.71	11.65	3	13,237	0.02%
2022/08/19	17.2	11.86	153	12.00	12.10	-135.9	12,908	-1.05%	大賣/鉅額交易
2022/08/18	27	11.05	3	11.10	11.15	24	12,202	0.20%
2022/08/17	132.2	11.18	7.1	11.04	11.25	125.2	12,130	1.03%	大買/鉅額交易
2022/08/16	1.1	10.89	15	10.85	10.80	-13.9	11,948	-0.12%
2022/08/15	2.1	10.55	4	10.55	10.55	-1.9	11,796	-0.02%
2022/08/12	3	10.45	2	10.50	10.50	1	11,815	0.01%
2022/08/11	39.1	10.49	21.5	10.45	10.45	17.6	11,834	0.15%
2022/08/10	12	10.25	2	10.25	10.20	10	11,826	0.08%
2022/08/09	0	0.00	2	10.25	10.20	-2	11,817	-0.02%
2022/08/08	0	0.00	1	10.05	10.15	-1	11,854	-0.01%
2022/08/05	0	0.00	2	10.05	10.10	-2	11,853	-0.02%
2022/08/04	12.1	9.91	13	9.98	10.00	-0.9	11,941	-0.01%
2022/08/03	35.5	10.19	13	10.41	10.10	22.5	11,891	0.19%
2022/08/02	0.1	9.77	13	9.78	9.71	-12.9	11,474	-0.11%
2022/08/01	2	9.82	10	9.70	9.86	-8	11,598	-0.07%
2022/07/29	1.1	9.65	0	0.00	9.76	1.1	11,598	0.01%
2022/07/28	0.3	9.98	0	0.00	9.92	0.3	11,435	0.00%
2022/07/27	3.1	10.00	1	10.00	10.00	2.1	11,417	0.02%
2022/07/26	3.1	10.10	3	10.25	10.15	0.1	11,464	0.00%
2022/07/25	3	10.35	1	10.30	10.30	2	11,537	0.02%
2022/07/22	7.1	10.31	0	0.00	10.30	7.1	11,748	0.06%
2022/07/21	3	10.28	0	0.00	10.30	3	12,041	0.02%
2022/07/20	0.1	10.35	30	10.30	10.25	-30	12,415	-0.24%
2022/07/19	1.1	10.05	2	10.20	10.20	-1	12,713	-0.01%
2022/07/18	25.1	10.20	3	10.25	10.15	22.1	13,027	0.17%
2022/07/15	0	0.00	7	10.00	10.05	-7	13,082	-0.05%
2022/07/14	0	10.10	0	10.10	10.15	0	13,318	0.00%
2022/07/13	0	0.00	3	10.13	10.10	-3	13,388	-0.02%
2022/07/12	4.1	9.71	0	9.75	9.70	4.1	13,356	0.03%
2022/07/11	0	0.00	1	10.00	10.00	-1	13,293	-0.01%
2022/07/08	2	10.30	2.6	10.34	10.35	-0.6	13,265	0.00%
2022/07/07	4	9.92	12	9.95	10.00	-8	13,159	-0.06%
2022/07/06	11	9.91	12	10.47	9.83	-1	13,198	-0.01%
2022/07/05	0	0.00	3	9.80	9.90	-3	13,024	-0.02%
2022/07/04	7	9.72	21	9.71	9.66	-14	13,030	-0.11%
2022/07/01	11	9.87	39	9.85	9.65	-28	13,175	-0.21%
2022/06/30	20	10.25	0	0.00	10.15	20	13,005	0.15%
2022/06/29	20.2	10.55	0	0.00	10.55	20.2	13,003	0.16%
2022/06/28	0	10.65	1	10.70	10.60	-1	13,086	-0.01%
2022/06/27	2	10.70	11	10.70	10.65	-9	13,089	-0.07%
2022/06/23	1	10.15	3	10.08	10.00	-2	13,199	-0.02%
2022/06/22	17	10.26	0	0.00	10.00	17	12,990	0.13%
2022/06/21	17	10.48	12	10.68	10.65	5	12,619	0.04%
2022/06/20	10	10.71	12	11.00	10.45	-2	12,644	-0.02%
2022/06/17	3	11.47	3	11.52	11.30	0	12,419	0.00%
2022/06/16	15	12.04	4	11.85	11.75	11	12,305	0.09%
2022/06/15	9	13.04	13	13.13	13.05	-4	12,223	-0.03%
2022/06/14	0	0.00	10	13.05	13.05	-10	12,241	-0.08%
2022/06/13	3	13.05	3	13.05	13.10	0	12,501	0.00%
2022/06/10	3.1	13.35	3	13.23	13.35	0.1	12,786	0.00%
2022/06/09	11.1	13.43	3	13.43	13.40	8.1	13,040	0.06%
2022/06/08	10	13.21	0.1	13.20	13.20	9.9	12,989	0.08%
2022/06/07	1	13.20	0	0.00	13.20	1	13,035	0.01%
2022/06/06	5	12.99	1	13.05	13.05	4	13,019	0.03%
2022/06/02	3	12.93	2	12.85	12.90	1	13,168	0.01%
2022/06/01	7	12.84	3	12.85	12.95	4	13,306	0.03%
2022/05/31	6	12.52	0.7	12.55	12.50	5.3	13,178	0.04%
2022/05/27	1	12.50	7	12.50	12.50	-6	13,158	-0.05%
2022/05/26	2	12.40	0	0.00	12.40	2	13,188	0.02%
2022/05/25	6	12.25	7.3	12.18	12.20	-1.3	13,157	-0.01%
2022/05/24	1	12.30	0	0.00	12.20	1	13,375	0.01%
2022/05/23	0	0.00	7	12.40	12.40	-7	13,416	-0.05%
2022/05/20	11	12.40	18	12.35	12.40	-7	13,588	-0.05%
2022/05/19	0	0.00	7	12.55	12.55	-7	13,777	-0.05%
2022/05/18	5.1	12.86	18	12.82	12.85	-12.9	13,778	-0.09%
2022/05/17	3	12.45	4	12.48	12.45	-1	13,635	-0.01%
2022/05/16	1	12.15	1	12.35	12.45	0	13,720	0.00%
2022/05/13	1.2	12.34	0	0.00	12.25	1.2	13,833	0.01%
2022/05/12	4	12.34	10	12.34	12.20	-6	14,331	-0.04%
2022/05/11	3	12.25	0	0.00	12.25	3	14,436	0.02%
2022/05/10	5	12.55	9	12.51	12.50	-4	14,697	-0.03%
2022/05/09	15	12.57	11	12.45	12.40	4	15,443	0.03%
2022/05/06	2	13.03	0	0.00	13.05	2	15,546	0.01%
2022/05/05	3	13.38	4	13.50	13.35	-1	15,600	-0.01%
2022/05/04	5	13.40	0.8	13.30	13.25	4.2	15,619	0.03%
2022/05/03	2	13.35	3	13.35	13.40	-1	15,778	-0.01%
2022/04/29	1	13.20	8	13.21	13.15	-7	15,867	-0.04%
2022/04/28	21	13.08	10	13.33	13.35	11	16,121	0.07%
2022/04/27	4.9	12.53	15	12.60	12.90	-10.1	16,718	-0.06%
2022/04/26	3	13.02	11	13.00	13.05	-8	16,485	-0.05%
2022/04/25	26.3	13.07	3	13.35	13.00	23.3	16,194	0.14%
2022/04/22	5.1	13.76	45	13.80	13.60	-40	15,926	-0.25%
2022/04/21	42	13.91	3	14.18	13.90	39	15,811	0.25%
2022/04/20	16	13.89	1	14.00	14.30	15	15,724	0.10%
2022/04/19	4.8	14.02	5	14.12	13.95	-0.2	15,608	0.00%
2022/04/18	9.2	13.80	0.1	14.05	13.85	9.1	15,731	0.06%
2022/04/15	17	14.08	1	14.10	14.05	16	15,887	0.10%
2022/04/14	13	14.30	0	0.00	14.25	13	16,090	0.08%
2022/04/13	2	14.23	0	0.00	14.40	2	16,402	0.01%
2022/04/12	5	13.89	6.2	14.12	14.10	-1.2	16,544	-0.01%
2022/04/11	19	14.17	1	14.25	14.15	18	16,647	0.11%
2022/04/08	7	14.75	0	0.00	14.75	7	16,709	0.04%
2022/04/07	30	14.93	10	14.70	14.70	20	17,386	0.12%
2022/04/06	2	15.13	3	15.15	15.15	-1	17,352	-0.01%
2022/04/01	2	15.23	6	15.23	15.35	-4	17,900	-0.02%
2022/03/31	3	15.43	2	15.48	15.45	1	19,343	0.01%
2022/03/30	13	15.56	31	15.61	15.60	-18	19,430	-0.09%
2022/03/29	48.3	15.59	40.9	15.56	15.55	7.4	19,615	0.04%
2022/03/28	29	15.74	25	15.64	15.70	4	19,812	0.02%
2022/03/25	23	16.07	25	16.00	16.00	-2	20,143	-0.01%
2022/03/24	12	16.10	14	16.10	16.10	-2	20,766	-0.01%
2022/03/23	35	16.20	36	16.24	16.20	-1	21,741	0.00%
2022/03/22	14	16.02	13	16.14	16.15	1	22,014	0.00%
2022/03/21	80	16.08	62	16.05	16.05	18	22,347	0.08%
2022/03/18	71.1	16.22	52	16.10	16.10	19.1	22,421	0.09%
2022/03/17	88	16.37	148	16.44	16.40	-60	22,359	-0.27%	大賣/
2022/03/16	96.1	16.19	33	16.19	16.15	63.1	22,504	0.28%
2022/03/15	51	16.10	183.2	16.31	16.40	-132.2	23,078	-0.57%	大賣/鉅額交易
2022/03/14	109.2	16.25	8	16.19	16.30	101.2	23,355	0.43%	大買/鉅額交易
2022/03/11	10	15.89	2	15.85	15.85	8	23,983	0.03%
2022/03/10	0.7	16.00	4	15.94	15.95	-3.3	24,102	-0.01%
2022/03/09	4.2	15.68	5	15.69	15.70	-0.8	24,333	0.00%
2022/03/08	3	15.75	0	0.00	15.60	3	24,432	0.01%
2022/03/07	26.4	15.72	3	15.65	15.75	23.4	24,529	0.10%
2022/03/04	12	16.13	0.1	16.35	16.05	11.9	24,702	0.05%
2022/03/03	2.2	16.26	0	0.00	16.20	2.2	24,982	0.01%
2022/03/02	1	16.20	1	16.05	16.20	0	25,613	0.00%
2022/03/01	10	16.10	13	16.07	16.20	-3	25,720	-0.01%
2022/02/25	12	15.74	2	15.68	15.85	10	25,828	0.04%
2022/02/24	20	15.83	7	15.87	15.65	13	26,071	0.05%
2022/02/23	7	16.14	2	16.08	16.05	5	26,383	0.02%
2022/02/22	37	16.10	20	16.08	16.05	17	27,804	0.06%
2022/02/21	9.2	16.27	56	16.13	16.45	-46.8	29,701	-0.16%
2022/02/18	31	16.21	4	16.23	16.25	27	29,904	0.09%
2022/02/17	34	16.25	6	16.35	16.30	28	30,268	0.09%
2022/02/16	7	16.21	4	16.30	16.30	3	30,499	0.01%
2022/02/15	18	16.19	3	16.05	16.05	15	30,853	0.05%
2022/02/14	20.6	16.10	14	16.17	16.20	6.6	31,207	0.02%
2022/02/11	19.6	17.03	14	17.01	17.00	5.6	31,057	0.02%
2022/02/10	16	17.53	46	17.55	17.55	-30	31,333	-0.10%
2022/02/09	68	17.70	45	17.57	17.70	23	31,685	0.07%
2022/02/08	8	16.79	1	16.75	16.85	7	32,959	0.02%
2022/02/07	5	16.12	25	16.20	16.60	-20	33,037	-0.06%
2022/01/26	0.1	16.15	0	0.00	16.05	0.1	33,463	0.00%
2022/01/25	29.1	16.06	6	16.13	16.00	23.1	33,890	0.07%
2022/01/24	6	16.38	13	16.33	16.45	-7	34,005	-0.02%
2022/01/21	30.1	16.95	4	16.95	16.85	26.1	34,378	0.08%
2022/01/20	32	17.33	35	17.34	17.40	-3	36,213	-0.01%
2022/01/19	1	16.60	22	16.73	16.75	-21	35,509	-0.06%
2022/01/18	11	16.65	6	16.81	16.70	5	35,499	0.01%
2022/01/17	2	16.60	8	16.59	16.70	-6	35,557	-0.02%
2022/01/14	12	16.29	0	0.00	16.45	12	35,805	0.03%
2022/01/13	1	16.70	6	16.69	16.60	-5	35,823	-0.01%
2022/01/12	8	16.85	0.2	16.85	16.75	7.8	36,046	0.02%
2022/01/11	5	16.90	10	16.97	16.95	-5	36,378	-0.01%
2022/01/10	8	16.89	17	16.89	17.00	-9	36,571	-0.02%
2022/01/07	21	16.65	10	16.55	16.55	11	36,644	0.03%
2022/01/06	18.2	16.97	13.1	16.84	16.90	5.1	36,878	0.01%
2022/01/05	22	17.45	3.1	17.51	17.30	18.9	36,778	0.05%
2022/01/04	17	17.80	8	17.76	17.65	9	36,928	0.02%
2022/01/03	29	17.87	101.1	17.75	17.75	-72.1	36,955	-0.20%	大賣/
2021/12/30	31.2	18.16	32.1	18.19	18.10	-0.9	36,797	0.00%
2021/12/29	7	17.74	9	17.78	17.80	-2	36,356	-0.01%
2021/12/28	68.1	17.92	45	17.76	17.80	23.1	36,662	0.06%
2021/12/27	49.1	17.82	120.8	17.83	17.90	-71.7	36,600	-0.20%	大賣/
2021/12/24	5	17.09	12	17.09	17.15	-7	35,416	-0.02%
2021/12/23	10.2	17.14	26.8	17.23	17.15	-16.6	35,575	-0.05%
2021/12/22	18.1	17.15	8	17.21	17.25	10.1	35,642	0.03%
2021/12/21	14.5	17.04	31	17.03	17.15	-16.5	35,657	-0.05%
2021/12/20	26	17.02	16.1	17.09	17.15	9.9	35,737	0.03%
2021/12/17	25.2	16.71	121.1	16.82	16.90	-95.9	35,475	-0.27%	大賣/
2021/12/16	4.5	16.53	31	16.66	16.50	-26.5	34,856	-0.08%
2021/12/15	23	16.32	5.3	16.38	16.35	17.7	34,964	0.05%
2021/12/14	12	15.91	3	15.90	15.80	9	34,836	0.03%
2021/12/13	4	16.28	1.1	16.11	16.10	2.9	34,785	0.01%
2021/12/10	39	16.21	15	16.22	16.15	24	34,865	0.07%
2021/12/09	156	16.76	53	16.75	16.45	103	34,599	0.30%	大買/鉅額交易
2021/12/08	43	16.41	25	16.37	16.40	18	33,827	0.05%
2021/12/07	15	16.16	32.4	16.29	16.35	-17.4	33,695	-0.05%
2021/12/06	4	15.79	6	15.84	15.80	-2	33,028	-0.01%
2021/12/03	18.2	15.85	13	16.00	15.75	5.2	33,168	0.02%
2021/12/02	4	15.53	6	15.59	15.55	-2	33,516	-0.01%
2021/12/01	5	15.36	0.1	15.62	15.65	4.9	34,562	0.01%
2021/11/30	4	15.48	3	15.60	15.35	1	34,801	0.00%
2021/11/29	6	15.15	92	15.39	15.30	-86	34,841	-0.25%
2021/11/26	70.8	15.81	81	15.49	15.35	-10.2	35,024	-0.03%
2021/11/25	14	16.07	5	16.05	16.05	9	34,955	0.03%
2021/11/24	2	16.05	12	16.14	16.15	-10	35,096	-0.03%
2021/11/23	7	16.12	31	16.11	16.10	-24	35,572	-0.07%
2021/11/22	14	16.39	22	16.33	16.20	-8	35,557	-0.02%
2021/11/19	161.4	16.35	31	16.34	16.25	130.4	35,949	0.36%	大買/鉅額交易
2021/11/18	179	15.81	185.1	15.78	15.95	-6.1	35,535	-0.02%	大買/大賣/
2021/11/17	7	15.17	13	15.18	15.15	-6	33,954	-0.02%
2021/11/16	14	14.83	1	14.80	14.80	13	34,161	0.04%
2021/11/15	40	15.16	34	15.26	15.15	6	34,204	0.02%
2021/11/12	34.1	14.73	90	15.03	15.15	-55.9	34,360	-0.16%
2021/11/11	59.6	14.83	0	0.00	14.65	59.6	34,336	0.17%
2021/11/10	39	14.83	4	14.85	14.85	35	34,415	0.10%
2021/11/09	10.1	15.10	13	15.12	15.10	-2.9	34,858	-0.01%
2021/11/08	33	15.40	47	15.35	15.45	-14	34,649	-0.04%
2021/11/05	181.2	15.22	161.1	15.36	15.30	20.1	34,789	0.06%	大買/大賣/
2021/11/04	5.9	14.44	12	14.53	14.45	-6.1	33,372	-0.02%
2021/11/03	25.1	14.47	39.1	14.45	14.50	-14	35,004	-0.04%
2021/11/02	9.1	14.27	25	14.33	14.10	-15.9	35,159	-0.05%
2021/11/01	16	14.09	30	14.14	14.05	-14	37,604	-0.04%
2021/10/29	19	14.15	9.2	14.21	14.10	9.8	41,173	0.02%
2021/10/28	84.1	14.40	73.2	14.31	14.00	10.9	41,266	0.03%
2021/10/27	4	13.75	8	13.74	13.70	-4	39,546	-0.01%
2021/10/26	10	13.60	9.1	13.63	13.55	0.9	40,008	0.00%
2021/10/25	10.1	13.45	1.1	13.65	13.65	9	40,438	0.02%
2021/10/22	14	13.42	0	0.00	13.40	14	41,792	0.03%
2021/10/21	15.1	13.74	10	13.80	13.80	5.1	42,031	0.01%
2021/10/20	4	13.79	3	13.75	13.65	1	42,833	0.00%
2021/10/19	4	13.88	9	13.81	13.85	-5	43,495	-0.01%
2021/10/18	7	13.46	34	13.35	13.40	-27	44,455	-0.06%
2021/10/15	1	13.75	8.1	13.76	13.65	-7.1	45,881	-0.02%
2021/10/14	17.1	13.80	26	13.84	13.65	-9	46,426	-0.02%
2021/10/13	26.3	13.77	11	13.71	13.65	15.3	46,879	0.03%
2021/10/12	24.1	14.11	13	13.94	13.90	11.1	47,690	0.02%
2021/10/08	4	15.08	9	15.09	14.70	-5	48,467	-0.01%
2021/10/07	3	14.75	7	14.80	14.75	-4	50,686	-0.01%
2021/10/06	3	14.70	0	0.00	14.50	3	52,061	0.01%
2021/10/05	5	14.54	25	14.54	14.70	-20	53,002	-0.04%
2021/10/04	51.2	14.57	107	14.10	14.00	-55.8	55,702	-0.10%	大賣/
2021/10/01	13.5	14.95	15	14.91	14.70	-1.5	63,252	0.00%
2021/09/30	9	15.32	2	15.60	15.20	7	63,846	0.01%
2021/09/29	5	15.25	7	15.28	15.30	-2	64,336	0.00%
2021/09/28	17	15.59	12	15.46	15.45	5	65,706	0.01%
2021/09/27	3	15.60	6	15.93	15.95	-3	69,028	0.00%
2021/09/24	69	15.54	22	15.52	15.55	47	69,663	0.07%
2021/09/23	7	15.17	9	15.09	15.25	-2	70,495	0.00%
2021/09/22	17.3	14.62	13	14.68	14.75	4.3	72,021	0.01%
2021/09/17	6	15.33	1	15.30	15.35	5	73,524	0.01%
2021/09/16	11.2	15.16	10	15.15	15.15	1.2	75,175	0.00%
2021/09/15	3	15.45	4	15.63	15.35	-1	76,813	0.00%
2021/09/14	7	15.48	0.5	15.60	15.45	6.5	79,008	0.01%
2021/09/13	8	15.54	17	15.59	15.70	-9	81,024	-0.01%
2021/09/10	64	15.71	72	15.71	15.70	-8	83,880	-0.01%
2021/09/09	18	15.36	5	15.39	15.40	13	89,987	0.01%
2021/09/08	25	15.29	0.1	15.30	15.30	25	93,439	0.03%
2021/09/07	7	15.60	42	15.70	15.75	-35	96,669	-0.04%
2021/09/06	45.3	15.20	66.2	15.25	15.30	-20.9	97,950	-0.02%
2021/09/03	16.5	15.80	12	15.89	15.75	4.5	99,545	0.00%
2021/09/02	37	16.11	7	16.13	16.00	30	101,778	0.03%
2021/09/01	19	16.50	21	16.43	16.40	-2	104,264	0.00%
2021/08/31	24.2	16.11	16.1	16.11	16.10	8.1	106,530	0.01%
2021/08/30	26.3	16.48	18.4	16.45	16.40	7.9	112,518	0.01%
2021/08/27	37	16.73	23	16.93	16.65	14	116,763	0.01%
2021/08/26	6	16.65	3.5	16.51	16.50	2.5	121,604	0.00%
2021/08/25	45.5	16.61	38	16.68	16.50	7.5	126,585	0.01%
2021/08/24	63.1	16.44	45.3	16.34	16.20	17.8	134,023	0.01%
2021/08/23	12.6	17.01	4	17.09	17.15	8.6	139,189	0.01%
2021/08/20	59	17.47	52	17.52	17.35	7	142,840	0.00%
2021/08/19	35.3	18.31	25	18.08	18.00	10.3	144,936	0.01%
2021/08/18	12.5	18.35	23.4	18.49	18.75	-10.9	147,518	-0.01%
2021/08/17	17.5	18.50	20.5	18.56	18.20	-3	152,240	0.00%
2021/08/16	34.9	18.06	73	18.15	18.20	-38.1	156,138	-0.02%
2021/08/13	48.3	18.85	25	18.77	18.60	23.3	159,363	0.01%
2021/08/12	20	19.14	0	0.00	19.10	20	163,069	0.01%
2021/08/11	19.8	19.33	12.5	19.23	19.10	7.3	166,411	0.00%
2021/08/10	28.2	19.49	8	19.56	19.15	20.2	166,244	0.01%
2021/08/09	160.5	19.89	142	19.77	19.65	18.5	169,040	0.01%	大買/大賣/
2021/08/06	33.1	20.66	46	20.66	20.65	-13	168,295	-0.01%
2021/08/05	267.1	21.12	203	21.03	20.75	64.1	169,316	0.04%	大買/大賣/
2021/08/04	68.1	20.70	268.5	21.04	21.55	-200.5	167,750	-0.12%	大賣/鉅額交易
2021/08/03	6.1	19.71	17	19.75	19.60	-10.9	165,072	-0.01%
2021/08/02	31.1	19.44	14	19.12	19.50	17.1	165,346	0.01%
2021/07/30	120	19.37	36	19.26	18.95	84	166,213	0.05%	大買/
2021/07/29	17.1	19.18	9.1	19.24	19.20	8	167,520	0.00%
2021/07/28	330.5	19.02	257.7	19.19	19.10	72.8	168,461	0.04%	大買/大賣/
2021/07/27	23.3	19.70	42.5	19.87	19.50	-19.2	167,817	-0.01%
2021/07/26	67.5	20.26	21.1	20.40	20.15	46.4	168,991	0.03%
2021/07/23	17.1	19.76	136	19.41	19.90	-119	174,829	-0.07%	大賣/鉅額交易
2021/07/22	23.6	19.58	38.1	19.52	19.25	-14.5	181,060	-0.01%
2021/07/21	61.4	19.22	88	19.14	18.90	-26.6	185,351	-0.01%
2021/07/20	33.3	19.99	32.2	20.12	19.95	1.1	188,577	0.00%
2021/07/19	139.8	20.38	18.6	20.31	20.35	121.2	195,515	0.06%	大買/鉅額交易
2021/07/16	51.7	20.86	208	20.81	20.70	-156.3	204,728	-0.08%	大賣/鉅額交易
2021/07/15	245.1	21.19	35.2	21.04	21.10	209.9	207,969	0.10%	大買/鉅額交易
2021/07/14	135.5	21.40	57	21.66	20.85	78.5	209,517	0.04%	大買/
2021/07/13	49	22.34	66	22.49	22.30	-17	210,191	-0.01%
2021/07/12	43	22.28	48	22.13	22.15	-5	210,295	0.00%
2021/07/09	155	22.64	53	22.65	22.40	102	211,543	0.05%	大買/鉅額交易
2021/07/08	171.3	23.05	361.9	23.53	22.95	-190.6	213,078	-0.09%	大買/大賣/鉅額交易
2021/07/07	70	22.10	43	22.38	21.90	27	211,524	0.01%
2021/07/06	42.2	22.27	192.2	22.30	22.15	-150	213,873	-0.07%	大賣/鉅額交易
2021/07/05	45	22.60	30.5	22.57	22.65	14.5	216,773	0.01%
2021/07/02	130.2	22.91	119.3	22.83	22.80	10.9	217,536	0.01%	大買/大賣/
2021/07/01	47.7	22.11	38	22.34	21.90	9.7	217,824	0.00%
2021/06/30	39.1	22.05	72	22.08	22.10	-32.9	219,200	-0.02%
2021/06/29	119.5	22.47	72.5	22.53	22.00	47	220,106	0.02%	大買/
2021/06/28	270.1	22.93	91.7	22.76	23.00	178.4	220,859	0.08%	大買/鉅額交易
2021/06/25	17.2	22.66	57.4	22.79	22.45	-40.2	226,567	-0.02%
2021/06/24	80	22.67	33	22.74	22.50	47	229,600	0.02%
2021/06/23	86.7	22.64	103	22.78	22.75	-16.4	230,016	-0.01%	大賣/
2021/06/22	90.5	22.50	72	22.75	22.05	18.5	229,370	0.01%
2021/06/21	150.2	22.61	117.2	22.53	22.40	32.9	229,444	0.01%	大買/大賣/
2021/06/18	290.8	22.89	259.5	22.78	22.30	31.3	228,884	0.01%	大買/大賣/
2021/06/17	121	21.30	132.1	21.47	22.15	-11.1	224,245	0.00%	大買/大賣/
2021/06/16	129.4	20.76	119.7	20.84	20.15	9.8	221,465	0.00%	大買/大賣/
2021/06/15	86.3	22.14	54.1	22.17	21.90	32.2	218,620	0.01%
2021/06/11	131.3	22.48	139.3	22.56	22.75	-8.1	216,927	0.00%	大買/大賣/
2021/06/10	120.3	21.87	47	21.98	21.85	73.3	214,422	0.03%	大買/
2021/06/09	158.3	23.20	82.1	23.28	22.40	76.2	211,901	0.04%	大買/
2021/06/08	159.1	23.90	219.3	23.83	23.50	-60.2	209,416	-0.03%	大買/大賣/
2021/06/07	274.2	25.07	309.2	24.84	24.20	-35	207,357	-0.02%	大買/大賣/
2021/06/04	180.3	24.64	200.1	24.67	24.60	-19.8	201,513	-0.01%	大買/大賣/
2021/06/03	266.1	24.41	252	24.16	24.30	14.1	197,393	0.01%	大買/大賣/
2021/06/02	274.5	24.39	231.7	24.18	23.90	42.8	192,372	0.02%	大買/大賣/
2021/06/01	502.7	24.46	268.2	24.40	24.05	234.5	187,830	0.12%	大買/大賣/鉅額交易
2021/05/31	49.6	22.77	211.9	22.84	23.40	-162.4	180,490	-0.09%	大賣/鉅額交易
2021/05/28	178.5	21.15	207.3	21.18	21.30	-28.8	175,194	-0.02%	大買/大賣/
2021/05/27	51	20.30	42	20.17	20.20	9	172,741	0.01%
2021/05/26	210.3	20.60	72	20.49	20.20	138.2	171,745	0.08%	大買/鉅額交易
2021/05/25	110.1	20.70	105.1	21.11	20.80	4.9	172,667	0.00%	大買/大賣/
2021/05/24	118.6	19.06	176.2	19.67	19.70	-57.6	171,172	-0.03%	大買/大賣/
2021/05/21	162	19.56	114	19.53	19.20	48	168,330	0.03%	大買/大賣/
2021/05/20	187.3	19.37	105	19.41	18.80	82.3	166,761	0.05%	大買/大賣/
2021/05/19	171	18.97	136.8	19.19	19.65	34.2	164,667	0.02%	大買/大賣/
2021/05/18	7	17.39	39	17.77	17.90	-32	162,294	-0.02%
2021/05/17	74	16.80	156	17.21	16.30	-82	163,142	-0.05%	大賣/
2021/05/14	91.2	18.22	24	18.58	17.95	67.2	160,995	0.04%
2021/05/13	80.4	17.84	132.4	17.02	17.75	-51.9	163,731	-0.03%	大賣/
2021/05/12	78.4	19.03	47	19.28	18.60	31.4	166,531	0.02%
2021/05/11	78.2	20.89	4.5	20.93	20.65	73.7	166,352	0.04%
2021/05/10	140.1	22.85	310.1	22.91	22.90	-170	166,427	-0.10%	大買/大賣/鉅額交易
2021/05/07	58.1	22.29	97.2	22.57	23.40	-39.1	166,980	-0.02%
2021/05/06	283.6	21.95	271	21.67	21.30	12.6	166,794	0.01%	大買/大賣/
2021/05/05	301.2	23.78	249.3	23.79	23.50	51.9	166,123	0.03%	大買/大賣/
2021/05/04	80.2	24.22	53	24.48	23.65	27.2	166,468	0.02%
2021/05/03	287	26.57	269.4	26.62	26.25	17.6	166,838	0.01%	大買/大賣/
2021/04/29	430.4	29.45	372.4	29.25	29.15	58	165,710	0.04%	大買/大賣/
2021/04/28	543.5	27.65	439.5	27.76	28.85	104.1	160,333	0.06%	大買/大賣/鉅額交易
2021/04/27	331.8	25.83	243.2	25.99	26.25	88.6	154,945	0.06%	大買/大賣/
2021/04/26	297.2	24.22	242.9	24.30	24.20	54.3	150,596	0.04%	大買/大賣/
2021/04/23	354.5	22.95	340.9	23.12	23.95	13.6	146,878	0.01%	大買/大賣/
2021/04/22	359.7	22.44	525.3	22.94	22.50	-165.6	140,627	-0.12%	大買/大賣/鉅額交易
2021/04/21	378.1	19.71	269.6	20.62	21.15	108.5	131,819	0.08%	大買/大賣/鉅額交易
2021/04/20	62.3	18.89	154.7	19.07	19.25	-92.4	130,292	-0.07%	大賣/
2021/04/19	104.2	18.73	67	18.81	18.90	37.2	129,559	0.03%	大買/
2021/04/16	110	18.23	107	18.31	18.60	3	127,514	0.00%	大買/大賣/
2021/04/15	127	18.30	53	18.25	18.20	74	126,478	0.06%	大買/
2021/04/14	238	18.32	567.5	17.97	18.30	-329.5	124,728	-0.26%	大買/大賣/鉅額交易
2021/04/13	327	19.04	436	18.91	18.55	-109	121,260	-0.09%	大買/大賣/鉅額交易
2021/04/12	391	18.17	399.9	18.75	18.85	-8.9	115,421	-0.01%	大買/大賣/
2021/04/09	218	17.26	312.5	17.01	17.15	-94.5	112,717	-0.08%	大買/大賣/
2021/04/08	107	16.46	81	16.52	16.50	26	110,854	0.02%	大買/
2021/04/07	262	16.07	139.7	16.09	16.40	122.3	109,735	0.11%	大買/大賣/鉅額交易
2021/04/06	280.1	16.05	169	15.81	15.65	111.1	108,193	0.10%	大買/大賣/鉅額交易
2021/04/01	361.1	15.60	198	15.61	15.70	163.1	107,678	0.15%	大買/大賣/鉅額交易
2021/03/31	243	15.51	101.5	15.55	15.40	141.5	106,907	0.13%	大買/大賣/鉅額交易
2021/03/30	384.2	15.37	407.5	15.37	15.65	-23.3	105,416	-0.02%	大買/大賣/
2021/03/29	107.2	14.57	357.7	14.75	15.15	-250.6	98,553	-0.25%	大買/大賣/鉅額交易
2021/03/26	17.2	13.87	205	13.79	13.80	-187.8	95,196	-0.20%	大賣/鉅額交易
2021/03/25	58	13.57	48.2	13.66	13.45	9.9	94,588	0.01%
2021/03/24	78	13.49	59.8	13.50	13.65	18.2	93,874	0.02%
2021/03/23	72	13.43	84	13.54	13.20	-12	92,716	-0.01%
2021/03/22	57	13.22	70.2	13.09	13.25	-13.2	91,335	-0.01%
2021/03/19	29	12.67	4	12.63	12.70	25	91,556	0.03%
2021/03/18	28	12.91	65	12.90	12.85	-37	94,542	-0.04%
2021/03/17	17	12.78	19	12.76	12.75	-2	96,454	0.00%
2021/03/16	105	12.70	21	12.75	12.70	84	99,621	0.08%	大買/
2021/03/15	4	12.74	5	12.65	12.65	-1	102,359	0.00%
2021/03/12	10.2	12.80	8.1	12.79	12.80	2.1	104,727	0.00%
2021/03/11	32	12.90	26	12.87	12.85	6	111,263	0.01%
2021/03/10	24	12.62	36.2	12.64	12.60	-12.2	117,133	-0.01%
2021/03/09	34.9	12.23	17	12.25	12.35	17.9	119,843	0.01%
2021/03/08	32	12.38	21	12.40	12.20	11	123,503	0.01%
2021/03/05	32.3	12.31	17	12.35	12.25	15.3	128,008	0.01%
2021/03/04	28	12.65	18.4	12.68	12.60	9.6	129,789	0.01%
2021/03/03	28	12.72	9	12.70	12.90	19	129,956	0.01%
2021/03/02	126.5	12.94	36.1	13.03	12.65	90.4	129,753	0.07%	大買/
2021/02/26	176	13.34	112	13.29	13.20	64	129,022	0.05%	大買/大賣/
2021/02/25	285.5	13.89	217.3	13.78	13.70	68.2	127,918	0.05%	大買/大賣/
2021/02/24	231	13.75	212.8	13.59	13.40	18.2	124,477	0.01%	大買/大賣/
2021/02/23	84.8	13.32	64.3	13.31	13.40	20.5	121,039	0.02%
2021/02/22	73.7	13.24	721.5	13.34	13.25	-647.8	120,120	-0.54%	大賣/鉅額交易
2021/02/19	148.2	13.07	59.1	13.03	13.00	89.1	118,117	0.08%	大買/
2021/02/18	66	12.71	14.5	12.73	12.75	51.5	116,023	0.04%
2021/02/17	32	12.82	20	12.87	12.75	12	115,120	0.01%
2021/02/05	38	13.01	71	12.93	12.85	-33	114,076	-0.03%
2021/02/04	668.8	13.17	102.4	13.15	13.00	566.4	113,295	0.50%	大買/大賣/鉅額交易
2021/02/03	113	13.09	129.3	12.86	13.05	-16.3	110,178	-0.01%	大買/大賣/
2021/02/02	39.9	12.49	67	12.56	12.40	-27.1	106,475	-0.03%
2021/02/01	45.4	12.34	49	12.29	12.30	-3.6	105,949	0.00%
2021/01/29	28	12.15	9	12.08	12.10	19	107,088	0.02%
2021/01/28	56	11.78	2	11.78	11.85	54	106,842	0.05%
2021/01/27	27.9	12.14	12	12.11	12.10	15.9	107,419	0.01%
2021/01/26	72	12.76	51.5	12.77	12.45	20.5	107,066	0.02%
2021/01/25	4	12.48	29.5	12.57	12.60	-25.5	105,774	-0.02%
2021/01/22	3	12.30	33.5	12.21	12.40	-30.5	105,871	-0.03%
2021/01/21	8.1	12.30	24	12.34	12.20	-15.9	107,119	-0.01%
2021/01/20	99	12.16	23	12.54	11.95	76	107,216	0.07%
2021/01/19	8	12.33	21	12.46	12.40	-13	108,780	-0.01%
2021/01/18	42	12.20	2	12.50	12.10	40	112,161	0.04%
2021/01/15	100.3	12.54	54	12.32	12.35	46.3	111,455	0.04%
2021/01/14	34.3	12.77	31	12.82	12.70	3.3	110,046	0.00%
2021/01/13	120	12.62	203.9	12.83	12.60	-83.9	109,478	-0.08%	大買/大賣/
2021/01/12	88	12.28	59	12.37	12.10	29	106,865	0.03%
2021/01/11	16	12.31	36.9	12.18	12.35	-20.9	105,194	-0.02%
2021/01/08	13.9	11.71	19	11.81	11.95	-5.1	104,587	0.00%
2021/01/07	67	12.24	50	12.14	12.05	17	104,360	0.02%
2021/01/06	36	11.75	25	11.92	11.80	11	104,398	0.01%
2021/01/05	49.9	12.02	35.6	12.10	12.15	14.3	103,615	0.01%
2021/01/04	28	12.40	22	12.33	12.35	6	103,539	0.01%
2020/12/31	47.9	12.23	65	12.57	12.30	-17.1	103,244	-0.02%
2020/12/30	42	12.84	15	12.76	12.80	27	102,074	0.03%
2020/12/29	212	13.31	121.1	13.43	13.25	90.9	101,536	0.09%	大買/大賣/
2020/12/28	104	13.15	34.9	13.12	13.15	69.1	100,354	0.07%	大買/
2020/12/25	24	12.85	71	12.91	12.80	-47	98,475	-0.05%
2020/12/24	27.9	12.63	34	12.56	12.60	-6.1	97,383	-0.01%
2020/12/23	19.2	12.35	25	12.41	12.35	-5.8	96,554	-0.01%
2020/12/22	49	12.62	70	12.54	12.35	-21	96,480	-0.02%
2020/12/21	44	12.52	79	12.41	12.55	-35	95,975	-0.04%
2020/12/18	13.1	12.70	6.6	12.68	12.60	6.5	94,785	0.01%
2020/12/17	4.1	12.96	30	12.95	12.95	-25.9	94,170	-0.03%
2020/12/16	18.9	12.79	12	12.87	12.85	6.9	93,799	0.01%
2020/12/15	108	12.93	28.2	12.92	12.65	79.8	92,965	0.09%	大買/
2020/12/14	85	13.44	147.9	13.34	13.20	-62.9	91,334	-0.07%	大賣/
2020/12/11	136	13.15	104.1	13.11	12.95	31.9	88,457	0.04%	大買/大賣/
2020/12/10	171.9	13.29	129.5	13.34	13.25	42.4	86,829	0.05%	大買/大賣/
2020/12/09	96	13.01	127	13.12	13.20	-31	84,724	-0.04%	大賣/
2020/12/08	65	12.92	115	12.84	12.80	-50	87,771	-0.06%	大賣/
2020/12/07	209.9	12.93	243.5	12.73	12.60	-33.6	89,206	-0.04%	大買/大賣/
2020/12/04	406	12.20	352.6	12.18	12.50	53.4	83,370	0.06%	大買/大賣/
2020/12/03	145	11.60	273	11.50	11.45	-128	77,395	-0.17%	大買/大賣/鉅額交易
2020/12/02	216	11.38	103.6	11.31	11.50	112.4	75,026	0.15%	大買/大賣/鉅額交易
2020/12/01	178	10.56	208.9	10.61	10.80	-30.9	73,886	-0.04%	大買/大賣/
2020/11/30	58.1	10.18	96	10.05	10.05	-37.9	72,835	-0.05%
2020/11/27	24	9.86	31	9.89	9.83	-7	70,966	-0.01%
2020/11/26	15.8	9.73	22	9.73	9.74	-6.2	70,438	-0.01%
2020/11/25	34	9.69	149	9.67	9.63	-115	70,341	-0.16%	大賣/鉅額交易
2020/11/24	11	9.56	15	9.58	9.54	-4	70,215	-0.01%
2020/11/23	143	9.52	44	9.51	9.47	99	72,278	0.14%	大買/
2020/11/20	34	9.41	3	9.39	9.38	31	72,252	0.04%
2020/11/19	5.5	9.47	27	9.47	9.50	-21.5	73,259	-0.03%
2020/11/18	2	9.32	12	9.38	9.36	-10	73,179	-0.01%
2020/11/17	32	9.26	10	9.26	9.30	22	73,967	0.03%
2020/11/16	11.9	9.43	7.5	9.44	9.38	4.3	75,325	0.01%
2020/11/13	15.7	9.33	51.8	9.32	9.37	-36.2	76,720	-0.05%
2020/11/12	23	9.32	24	9.26	9.22	-1	77,574	0.00%
2020/11/11	44	9.40	18	9.47	9.36	26	78,530	0.03%
2020/11/10	34	9.55	10.8	9.64	9.52	23.2	80,040	0.03%
2020/11/09	25	9.62	25	9.60	9.59	0	79,424	0.00%
2020/11/06	147	9.72	111	9.79	9.52	36	79,035	0.05%	大買/大賣/
2020/11/05	23	9.58	21	9.58	9.60	2	77,032	0.00%
2020/11/04	78	9.49	79	9.58	9.49	-1	76,316	0.00%
2020/11/03	20	9.33	39	9.38	9.40	-19	75,541	-0.03%
2020/11/02	47	9.18	83	9.19	9.22	-36	76,211	-0.05%
2020/10/30	65	9.36	22	9.32	9.15	43	78,505	0.05%
2020/10/29	131	9.45	199	9.42	9.51	-68	79,248	-0.09%	大買/大賣/
2020/10/28	220	9.50	110	9.50	9.40	110	77,512	0.14%	大買/大賣/鉅額交易
2020/10/27	226	9.76	153	9.69	9.65	73	76,397	0.10%	大買/大賣/
2020/10/26	215	9.67	325.8	9.88	10.15	-110.8	73,390	-0.15%	大買/大賣/鉅額交易
2020/10/23	22	9.16	8	9.23	9.28	14	68,808	0.02%
2020/10/22	0	0.00	2	9.09	9.11	-2	68,779	0.00%
2020/10/21	28	9.18	42	9.24	9.10	-14	69,125	-0.02%
2020/10/20	4	9.10	21	9.08	9.07	-17	69,427	-0.02%
2020/10/19	9	9.12	3	9.15	9.09	6	71,893	0.01%
2020/10/16	15	9.09	31.5	9.15	8.98	-16.5	73,994	-0.02%
2020/10/15	27	9.11	18	9.12	9.11	9	74,709	0.01%
2020/10/14	27	9.16	32	9.19	9.11	-5	74,511	-0.01%
2020/10/13	18	9.09	18	9.06	9.10	0	73,837	0.00%
2020/10/12	28	9.00	26	9.10	9.01	2	73,373	0.00%
2020/10/08	13	9.02	88	8.99	9.00	-75	72,880	-0.10%
2020/10/07	4	8.95	48	9.05	9.02	-44	72,659	-0.06%
2020/10/06	11	8.94	18	8.94	9.02	-7	72,111	-0.01%
2020/10/05	61	8.84	43	8.84	8.75	18	71,536	0.03%
2020/09/30	1	8.40	33	8.39	8.48	-32	70,465	-0.05%
2020/09/29	16	8.28	8	8.30	8.27	8	70,393	0.01%
2020/09/28	34	8.23	32	8.22	8.22	2	70,370	0.00%
2020/09/25	41	8.35	30	8.32	8.13	11	70,769	0.02%
2020/09/24	47	8.53	33	8.53	8.40	14	70,084	0.02%
2020/09/23	7	8.92	35	9.01	8.90	-28	69,144	-0.04%
2020/09/22	31	9.00	15	9.00	9.01	16	68,795	0.02%
2020/09/21	44	9.08	15	9.12	9.02	29	68,398	0.04%
2020/09/18	3	9.04	1	9.04	9.04	2	67,737	0.00%
2020/09/17	28	9.03	29	9.04	9.04	-1	67,579	0.00%
2020/09/16	49.2	8.97	76	8.95	8.89	-26.8	67,249	-0.04%
2020/09/15	89	9.07	14	9.17	9.05	75	66,450	0.11%
2020/09/14	57	9.30	35	9.27	9.16	22	65,823	0.03%
2020/09/11	371	9.67	190	9.76	9.37	181	64,872	0.28%	大買/大賣/鉅額交易
2020/09/10	3	9.45	107	9.55	9.69	-104	59,009	-0.18%	大賣/鉅額交易
2020/09/09	27	8.73	38.5	8.80	8.81	-11.5	55,050	-0.02%
2020/09/08	46	8.77	79	8.74	8.73	-33	54,109	-0.06%
2020/09/07	66	8.71	63	8.68	8.62	3	53,593	0.01%
2020/09/04	86	8.74	55	8.73	8.75	31	53,054	0.06%
2020/09/03	79	8.64	113	8.79	8.95	-34	50,714	-0.07%	大賣/
2020/09/02	6	8.24	46	8.21	8.26	-40	47,165	-0.08%
2020/09/01	18	8.15	51	8.16	8.22	-33	47,060	-0.07%
2020/08/31	21	8.07	25	8.13	8.04	-4	46,996	-0.01%
2020/08/28	22	8.05	27.3	8.03	8.06	-5.3	46,982	-0.01%
2020/08/27	175	8.22	134	8.17	8.20	41	47,495	0.09%	大買/大賣/
2020/08/26	17	7.96	22	7.94	7.95	-5	44,841	-0.01%
2020/08/25	100	8.02	38	8.14	7.92	62	44,419	0.14%
2020/08/24	13	7.85	7	7.98	7.83	6	43,148	0.01%
2020/08/21	48	7.89	25	7.98	7.86	23	42,790	0.05%
2020/08/20	120	7.88	73	7.80	7.89	47	41,796	0.11%	大買/
2020/08/19	16	8.45	53	8.39	8.43	-37	40,109	-0.09%
2020/08/18	90	8.30	90	8.36	8.20	0	38,429	0.00%
2020/08/17	60	8.24	61	8.16	8.20	-1	37,205	0.00%
2020/08/14	71	8.03	115	8.15	8.30	-44	35,660	-0.12%	大賣/
2020/08/13	6	7.69	60	7.71	7.65	-54	33,352	-0.16%
2020/08/12	8	7.73	0	0.00	7.70	8	33,278	0.02%
2020/08/11	17	7.69	3	7.76	7.66	14	33,033	0.04%
2020/08/10	13	7.74	15	7.75	7.71	-2	32,763	-0.01%
2020/08/07	28	7.86	11.3	7.88	7.72	16.7	32,445	0.05%
2020/08/06	70	8.09	120	8.11	8.00	-50	31,654	-0.16%	大賣/
2020/08/05	47	7.90	172.5	7.93	8.01	-125.5	30,288	-0.41%	大賣/鉅額交易
2020/08/04	74	7.55	42	7.63	7.67	32	27,915	0.11%
2020/08/03	15	6.98	108	6.96	6.98	-93	25,929	-0.36%	大賣/
2020/07/31	125	7.07	249	6.94	6.92	-124	25,913	-0.48%	大買/大賣/鉅額交易
2020/07/30	29	7.05	13	6.97	7.03	16	25,525	0.06%
2020/07/29	5	6.80	117	6.76	6.77	-112	25,209	-0.44%	大賣/鉅額交易
2020/07/28	58	6.89	34	7.00	6.76	24	25,165	0.10%
2020/07/27	325	7.16	21	7.12	7.00	304	24,787	1.23%	大買/鉅額交易
2020/07/24	51	7.26	10	7.30	7.17	41	24,487	0.17%
2020/07/23	56	7.78	113	7.93	7.62	-57	23,626	-0.24%	大賣/
2020/07/22	70	7.43	205	7.30	7.70	-135	21,353	-0.63%	大賣/鉅額交易
2020/07/21	123	6.93	139	6.98	7.00	-16	19,001	-0.08%	大買/大賣/
2020/07/20	30	6.60	0	0.00	6.60	30	17,841	0.17%
2020/07/16	0	0.00	20	6.52	6.53	-20	18,142	-0.11%
2020/07/15	29	6.63	2	6.65	6.52	27	18,305	0.15%
2020/07/14	0	0.00	120	6.56	6.53	-120	20,709	-0.58%	大賣/鉅額交易
2020/07/13	120	6.64	0	0.00	6.62	120	20,849	0.58%	大買/鉅額交易
2020/07/10	9	6.57	0	0.00	6.50	9	20,971	0.04%
2020/07/09	12	6.68	2	6.76	6.67	10	20,946	0.05%
2020/07/08	0	0.00	31	6.70	6.73	-31	21,034	-0.15%
2020/07/07	4	6.74	15	6.67	6.66	-11	21,059	-0.05%
2020/07/06	26	6.72	50	6.76	6.68	-24	21,020	-0.11%
2020/07/03	0	0.00	3	6.49	6.49	-3	20,533	-0.01%
2020/07/02	0	0.00	4	6.49	6.55	-4	20,708	-0.02%
2020/06/24	1	6.62	1	6.61	6.61	0	21,797	0.00%
2020/06/23	5	6.61	4	6.62	6.61	1	21,947	0.00%
2020/06/22	0	0.00	1	6.62	6.52	-1	21,870	0.00%
2020/06/19	0	0.00	50	6.63	6.55	-50	22,019	-0.23%
2020/06/18	26	6.62	4	6.63	6.61	22	21,905	0.10%
2020/06/17	20	6.49	20	6.44	6.50	0	21,679	0.00%
2020/06/16	9	6.36	0	0.00	6.39	9	21,828	0.04%
2020/06/15	0	0.00	206	6.30	6.25	-206	22,250	-0.93%	大賣/鉅額交易
2020/06/12	83	6.32	61	6.31	6.33	22	22,344	0.10%
2020/06/11	2	6.70	618	6.58	6.41	-616	22,477	-2.74%	大賣/鉅額交易
2020/06/10	381	6.64	1	6.66	6.60	380	22,375	1.70%	大買/鉅額交易
2020/06/09	202	6.60	11	6.58	6.50	191	22,356	0.85%	大買/鉅額交易
2020/06/08	313	6.53	7	6.56	6.51	306	22,518	1.36%	大買/鉅額交易
2020/06/05	14	6.43	260.7	6.44	6.44	-246.7	22,099	-1.12%	大賣/鉅額交易
2020/06/04	261	6.33	11	6.37	6.29	250	21,715	1.15%	大買/鉅額交易
2020/06/03	14	6.42	68	6.29	6.44	-54	21,271	-0.25%
2020/06/02	10	6.08	0	0.00	6.05	10	19,999	0.05%
2020/06/01	4	5.98	10	6.00	6.00	-6	20,022	-0.03%
2020/05/29	0	0.00	24	5.90	5.90	-24	20,127	-0.12%
2020/05/28	20	6.08	5	6.06	5.94	15	20,476	0.07%
2020/05/27	15	6.00	13	5.98	5.98	2	20,655	0.01%
2020/05/26	5	5.97	5	5.97	5.95	0	20,958	0.00%
2020/05/25	9	5.86	6	5.89	5.87	3	21,087	0.01%
2020/05/22	3	5.98	0	0.00	5.94	3	21,169	0.01%
2020/05/20	5	6.02	0	0.00	6.00	5	21,384	0.02%
2020/05/19	3	6.02	4	6.03	6.02	-1	21,398	0.00%
2020/05/18	10	5.98	0	0.00	5.93	10	21,415	0.05%
2020/05/15	2	6.03	1	6.11	6.00	1	21,490	0.00%
2020/05/14	41	6.02	0	0.00	6.02	41	21,669	0.19%
2020/05/13	17	6.16	3	6.17	6.17	14	21,788	0.06%
2020/05/12	10	6.31	3	6.31	6.24	7	21,921	0.03%
2020/05/11	3	6.33	2	6.32	6.30	1	21,887	0.00%
2020/05/08	26	6.30	43	6.31	6.29	-17	21,617	-0.08%
2020/05/07	0	0.00	2	6.19	6.28	-2	21,867	-0.01%
2020/05/06	8.3	6.19	2	6.18	6.17	6.3	21,963	0.03%
2020/05/05	0	0.00	4	6.22	6.21	-4	22,112	-0.02%
2020/05/04	0	0.00	4	6.18	6.19	-4	22,477	-0.02%
2020/04/30	0	0.00	312	6.32	6.32	-312	22,841	-1.37%	大賣/鉅額交易
2020/04/29	16	6.28	71	6.26	6.26	-55	23,607	-0.23%
2020/04/28	103	6.33	3	6.22	6.20	100	24,198	0.41%	大買/
2020/04/27	293	6.28	92	6.16	6.24	201	25,148	0.80%	大買/鉅額交易
2020/04/24	10.1	6.07	40	6.07	6.06	-29.9	26,845	-0.11%
2020/04/23	1	6.06	0	0.00	6.09	1	27,048	0.00%
2020/04/22	48	5.91	4	6.09	6.08	44	27,149	0.16%
2020/04/21	39.1	6.19	7	6.17	6.02	32.1	27,247	0.12%
2020/04/20	18	6.13	4	6.17	6.13	14	27,460	0.05%
2020/04/17	8	6.23	32	6.46	6.20	-24	28,226	-0.09%
2020/04/16	14	6.18	4	6.24	6.21	10	25,867	0.04%
2020/04/15	4	6.27	13	6.22	6.28	-9	25,942	-0.03%
2020/04/14	1	6.04	5	6.06	6.12	-4	26,088	-0.02%
2020/04/13	5	5.99	1	5.99	5.98	4	26,223	0.02%
2020/04/10	3	5.89	8	5.84	5.92	-5	26,495	-0.02%
2020/04/09	4	5.79	1	5.83	5.81	3	26,787	0.01%
2020/04/08	2	5.71	1	5.74	5.80	1	26,770	0.00%
2020/04/07	16	5.72	21	5.69	5.67	-5	26,755	-0.02%
2020/04/06	30	5.71	23	5.69	5.64	7	26,630	0.03%
2020/04/01	16	5.61	9	5.64	5.68	7	26,499	0.03%
2020/03/30	1	5.22	10	5.14	5.23	-9	26,992	-0.03%
2020/03/27	0	0.00	11.6	5.39	5.31	-11.6	27,042	-0.04%
2020/03/26	3	5.24	10	5.19	5.26	-7	27,026	-0.03%
2020/03/25	10	5.18	12.5	5.15	5.25	-2.5	27,403	-0.01%
2020/03/24	12	5.05	99	5.06	4.94	-87	28,221	-0.31%
2020/03/23	5	4.87	21	4.90	4.86	-16	28,658	-0.06%
2020/03/20	30	5.03	105	4.97	5.10	-75	29,560	-0.25%	大賣/
2020/03/19	176	4.67	94	4.74	4.66	82	30,898	0.27%	大買/
2020/03/18	79	5.31	80	5.38	5.17	-1	31,962	0.00%
2020/03/16	20	5.65	4	5.88	5.49	16	33,784	0.05%
2020/03/13	61	5.55	158	5.54	5.86	-97	36,065	-0.27%	大賣/
2020/03/12	77.2	6.27	12	6.28	6.06	65.2	37,130	0.18%
2020/03/11	6	6.69	0	0.00	6.68	6	36,712	0.02%
2020/03/10	4	6.77	26	6.79	6.88	-22	36,595	-0.06%
2020/03/09	34	6.83	5	6.89	6.75	29	36,532	0.08%
2020/03/06	4	6.96	0	0.00	6.98	4	36,555	0.01%
2020/03/05	2	7.08	3	7.08	7.05	-1	37,061	0.00%
2020/03/04	30	6.91	32	7.01	7.03	-2	37,764	-0.01%
2020/03/03	125	7.00	111	6.98	6.94	14	37,815	0.04%	大買/大賣/
2020/03/02	14	6.53	13	6.66	6.72	1	38,050	0.00%
2020/02/27	63	6.79	0	0.00	6.59	63	37,861	0.17%
2020/02/26	3	6.91	51	6.91	6.88	-48	37,698	-0.13%
2020/02/25	50	6.88	46	6.94	6.97	4	37,531	0.01%
2020/02/24	24	7.07	15	7.02	7.02	9	37,438	0.02%
2020/02/21	30	7.12	13	7.10	7.10	17	37,189	0.05%
2020/02/20	35	7.24	1	7.24	7.15	34	37,152	0.09%
2020/02/19	7	7.19	0	0.00	7.20	7	37,098	0.02%
2020/02/18	6	7.21	24	7.21	7.15	-18	37,130	-0.05%
2020/02/17	25	7.03	6	7.04	7.05	19	37,072	0.05%
2020/02/14	9	7.22	4	7.24	7.20	5	36,933	0.01%
2020/02/13	35	7.32	0	0.00	7.31	35	36,743	0.10%
2020/02/12	10	7.51	10	7.47	7.48	0	36,705	0.00%
2020/02/11	6	7.48	4	7.57	7.48	2	36,739	0.01%
2020/02/10	31	7.52	8	7.57	7.50	23	36,769	0.06%
2020/02/07	9	7.61	33	7.60	7.51	-24	36,677	-0.07%
2020/02/06	5	7.70	30	7.65	7.69	-25	36,776	-0.07%
2020/02/05	11	7.67	12	7.71	7.59	-1	37,075	0.00%
2020/02/04	15	7.67	27	7.71	7.64	-12	36,723	-0.03%
2020/02/03	47	7.26	15	7.47	7.62	32	36,309	0.09%
2020/01/31	127	7.54	25	7.50	7.50	102	35,306	0.29%	大買/鉅額交易
2020/01/30	76	7.61	0	0.00	7.55	76	34,571	0.22%
2020/01/20	33	8.41	116	8.47	8.38	-83	33,423	-0.25%	大賣/
2020/01/17	0	0.00	24	8.17	8.18	-24	31,390	-0.08%
2020/01/16	5	8.10	16	8.09	8.11	-11	31,126	-0.04%
2020/01/15	22	8.06	3	8.14	8.11	19	31,064	0.06%
2020/01/14	3	8.15	11	8.15	8.12	-8	30,873	-0.03%
2020/01/13	21	8.10	116	8.11	8.14	-95	30,454	-0.31%	大賣/
2020/01/10	13	7.83	3	7.88	7.85	10	29,976	0.03%
2020/01/09	96	7.83	96	7.79	7.77	0	29,873	0.00%
2020/01/08	51.2	7.82	36	7.86	7.81	15.2	29,742	0.05%
2020/01/07	19	7.83	12	7.89	7.84	7	29,419	0.02%
2020/01/06	84	7.88	5	7.98	7.80	79	29,317	0.27%
2020/01/03	54	8.00	11	7.99	8.01	43	29,171	0.15%
2020/01/02	5	8.09	10	8.11	8.09	-5	28,748	-0.02%
2019/12/31	10	8.12	0.2	8.06	8.09	9.8	28,571	0.03%
2019/12/30	0	0.00	56	8.07	8.09	-56	28,388	-0.20%
2019/12/27	51	8.14	0.2	8.05	8.09	50.9	28,294	0.18%
2019/12/26	45	8.07	114	8.06	8.06	-69	28,025	-0.25%	大賣/
2019/12/25	121	8.21	131	8.16	8.09	-10	27,904	-0.04%	大買/大賣/
2019/12/24	39	7.98	35	7.95	7.95	4	27,107	0.01%
2019/12/23	25	7.96	1	7.96	7.96	24	27,090	0.09%
2019/12/20	12	7.93	30	7.95	7.95	-18	27,025	-0.07%
2019/12/19	139	7.99	95	7.94	7.85	44	26,617	0.17%	大買/
2019/12/18	80	8.11	57	8.11	8.10	23	25,626	0.09%
2019/12/17	137	8.14	123	8.07	8.07	14	25,955	0.05%	大買/大賣/
2019/12/16	231	8.15	253	8.20	8.21	-22	25,081	-0.09%	大買/大賣/
2019/12/13	11.1	7.85	17	7.86	7.97	-5.9	23,446	-0.03%
2019/12/12	44	7.68	126	7.68	7.69	-82	21,940	-0.37%	大賣/
2019/12/11	139	7.72	45	7.68	7.67	94	21,286	0.44%	大買/
2019/12/10	139	7.28	229	7.48	7.61	-90	19,895	-0.45%	大買/大賣/
2019/12/09	205	7.04	104	7.01	7.00	101	17,308	0.58%	大買/大賣/鉅額交易
2019/12/06	0	0.00	7	6.77	6.74	-7	16,008	-0.04%
2019/12/05	0	0.00	59	6.71	6.71	-59	15,974	-0.37%
2019/12/04	4	6.68	6	6.74	6.76	-2	16,171	-0.01%
2019/12/03	31	6.70	53	6.70	6.73	-22	16,323	-0.13%
2019/12/02	200	6.86	149	6.77	6.75	51	16,617	0.31%	大買/大賣/
2019/11/29	36	6.74	40	6.83	6.87	-4	16,172	-0.02%
2019/11/28	40	6.73	44	6.70	6.71	-4	15,527	-0.03%
2019/11/27	5	6.73	14	6.70	6.69	-9	15,853	-0.06%
2019/11/26	0	0.00	8	6.57	6.52	-8	15,658	-0.05%
2019/11/25	5	6.53	2	6.55	6.56	3	15,643	0.02%
2019/11/22	3	6.45	4	6.46	6.44	-1	15,897	-0.01%
2019/11/21	6	6.42	0	0.00	6.42	6	17,061	0.04%
2019/11/20	5	6.47	0	0.00	6.47	5	17,460	0.03%
2019/11/19	2	6.49	1	6.54	6.47	1	17,520	0.01%
2019/11/18	1	6.45	0	0.00	6.48	1	17,621	0.01%
2019/11/15	9	6.56	7	6.51	6.45	2	17,850	0.01%
2019/11/13	7	6.40	19	6.43	6.39	-12	18,322	-0.07%
2019/11/12	11	6.49	2	6.49	6.46	9	18,273	0.05%
2019/11/11	18	6.54	0	0.00	6.47	18	18,280	0.10%
2019/11/08	3	6.71	0	0.00	6.67	3	18,110	0.02%
2019/11/07	6	6.77	8	6.84	6.73	-2	18,185	-0.01%
2019/11/06	6	6.69	21	6.73	6.74	-15	18,870	-0.08%
2019/11/05	8	6.75	18	6.80	6.73	-10	18,706	-0.05%
2019/11/04	25.2	6.70	27	6.74	6.73	-1.8	18,606	-0.01%
2019/11/01	0	0.00	8	6.55	6.50	-8	18,372	-0.04%
2019/10/31	11	6.47	29	6.48	6.48	-18	18,537	-0.10%
2019/10/30	2	6.55	0	0.00	6.54	2	18,554	0.01%
2019/10/29	7	6.60	3	6.59	6.54	4	18,676	0.02%
2019/10/24	7	6.58	0	0.00	6.59	7	19,556	0.04%
2019/10/22	0	0.00	4	6.67	6.68	-4	19,620	-0.02%
2019/10/21	0	0.00	8	6.58	6.63	-8	19,523	-0.04%
2019/10/18	15	6.55	4	6.59	6.63	11	19,439	0.06%
2019/10/17	18	6.54	1	6.54	6.54	17	18,999	0.09%
2019/10/16	3	6.54	6	6.55	6.52	-3	19,131	-0.02%
2019/10/15	4	6.48	0	0.00	6.46	4	19,542	0.02%
2019/10/14	39	6.59	3	6.61	6.52	36	19,582	0.18%
2019/10/09	30	6.55	7	6.61	6.50	23	19,373	0.12%
2019/10/08	2	6.43	0	0.00	6.41	2	19,070	0.01%
2019/10/07	20	6.50	2	6.46	6.46	18	19,238	0.09%
2019/10/04	7	6.46	0	0.00	6.48	7	19,232	0.04%
2019/10/02	0	0.00	11	6.40	6.39	-11	19,195	-0.06%
2019/10/01	1	6.48	16	6.45	6.45	-15	19,429	-0.08%
2019/09/27	32	6.52	9	6.50	6.40	23	19,316	0.12%
2019/09/26	6	6.70	0	0.00	6.65	6	19,035	0.03%
2019/09/25	6	6.70	1	6.77	6.69	5	19,030	0.03%
2019/09/24	10	6.82	0	0.00	6.81	10	18,963	0.05%
2019/09/23	10	6.87	0	0.00	6.87	10	18,918	0.05%
2019/09/20	6	6.94	26	6.99	6.93	-20	18,837	-0.11%
2019/09/19	6	6.72	2	6.80	6.76	4	17,876	0.02%
2019/09/18	11	6.83	20	6.83	6.82	-9	18,329	-0.05%
2019/09/17	1	6.85	1	6.86	6.85	0	19,106	0.00%
2019/09/16	0	0.00	6	6.95	6.90	-6	19,678	-0.03%
2019/09/12	8	6.91	1	6.91	6.87	7	19,583	0.04%
2019/09/11	0	0.00	35	6.85	6.86	-35	19,568	-0.18%
2019/09/10	3	6.76	14	6.81	6.80	-11	19,464	-0.06%
2019/09/09	12	6.90	301	6.94	6.87	-289	19,204	-1.50%	大賣/鉅額交易
2019/09/06	5	6.91	23	6.89	6.92	-18	19,110	-0.09%
2019/09/05	7	6.84	37	6.89	6.84	-30	18,892	-0.16%
2019/09/04	27	6.88	25	6.87	6.87	2	18,593	0.01%
2019/09/03	3	6.74	32	6.71	6.70	-29	18,201	-0.16%
2019/08/30	24	6.73	22	6.73	6.70	2	18,010	0.01%
2019/08/29	1	6.62	25	6.58	6.64	-24	17,498	-0.14%
2019/08/28	25	6.47	29	6.51	6.47	-4	17,109	-0.02%
2019/08/27	52	6.50	30	6.48	6.47	22	17,008	0.13%
2019/08/26	100	6.55	61	6.53	6.63	39	16,624	0.23%
2019/08/23	23	6.30	0	0.00	6.34	23	15,532	0.15%
2019/08/22	5	6.19	0	0.00	6.14	5	15,156	0.03%
2019/08/21	12	6.26	9	6.21	6.22	3	15,165	0.02%
2019/08/20	1.3	6.20	58	6.28	6.14	-56.7	15,103	-0.38%
2019/08/19	13.2	6.25	10	6.24	6.22	3.2	15,039	0.02%
2019/08/16	11	6.10	2	6.14	6.08	9	14,795	0.06%
2019/08/15	3	5.91	17	5.80	5.88	-14	14,517	-0.10%
2019/08/14	26.3	6.10	3	6.10	5.98	23.3	14,555	0.16%
2019/08/13	1	6.02	36	6.00	6.01	-35	14,566	-0.24%
2019/08/12	43	6.11	6	6.11	6.08	37	14,659	0.25%
2019/08/08	8	6.24	50	6.18	6.32	-42	14,633	-0.29%
2019/08/07	15	5.82	5	5.90	5.77	10	13,978	0.07%
2019/08/06	10	5.77	38	5.70	5.87	-28	14,341	-0.20%
2019/08/05	23	6.02	0	0.00	5.99	23	14,338	0.16%
2019/08/02	20	6.35	6	6.34	6.31	14	14,207	0.10%
2019/08/01	16	6.55	0	0.00	6.54	16	14,196	0.11%
2019/07/31	5	6.67	1	6.58	6.64	4	14,184	0.03%
2019/07/30	14	6.69	2	6.61	6.61	12	14,176	0.08%
2019/07/29	18	6.93	11	6.88	6.95	7	14,538	0.05%
2019/07/26	14	6.80	0	0.00	6.80	14	14,257	0.10%
2019/07/25	0.2	6.90	0	0.00	6.91	0.2	14,062	0.00%
2019/07/24	15	6.99	1	6.97	6.96	14	14,087	0.10%
2019/07/23	0	0.00	19	6.89	6.92	-19	14,179	-0.13%
2019/07/22	0	0.00	1	6.93	6.90	-1	14,373	-0.01%
2019/07/19	1	6.90	30	6.89	6.89	-29	14,872	-0.19%
2019/07/18	7	6.95	15	6.93	6.88	-8	15,365	-0.05%
2019/07/17	310	7.05	12	7.00	7.06	298	15,473	1.93%	大買/鉅額交易
2019/07/16	0	0.00	1	6.83	6.86	-1	15,240	-0.01%
2019/07/15	10	6.80	1	6.86	6.79	9	15,370	0.06%
2019/07/12	5	6.85	0	0.00	6.83	5	16,124	0.03%
2019/07/11	20	6.79	11	6.87	6.90	9	16,874	0.05%
2019/07/10	1	6.74	1	6.75	6.73	0	18,928	0.00%
2019/07/09	0.6	6.69	0	0.00	6.72	0.6	20,312	0.00%
2019/07/05	36	6.79	0	0.00	6.80	36	21,866	0.16%
2019/07/04	0	0.00	3	6.67	6.67	-3	22,271	-0.01%
2019/07/03	1	6.63	10	6.62	6.65	-9	23,432	-0.04%
2019/07/02	1	6.60	0	0.00	6.62	1	23,905	0.00%
2019/07/01	0	0.00	1	6.69	6.65	-1	24,321	0.00%
2019/06/28	0	0.00	52	6.66	6.60	-52	24,220	-0.21%
2019/06/27	4	6.62	0	0.00	6.65	4	24,175	0.02%
2019/06/26	73	6.56	2	6.56	6.58	71	24,048	0.30%
2019/06/25	9	6.62	2	6.56	6.52	7	24,253	0.03%
2019/06/24	2	6.64	1	6.52	6.56	1	23,653	0.00%
2019/06/21	12	6.84	0	0.00	6.69	12	22,892	0.05%
2019/06/20	18	6.79	0	0.00	6.78	18	22,248	0.08%
2019/06/19	5	6.73	1	6.75	6.75	4	22,239	0.02%
2019/06/18	0	0.00	6	6.70	6.69	-6	22,123	-0.03%
2019/06/14	0	0.00	5	6.79	6.79	-5	22,010	-0.02%
2019/06/13	6	6.80	3	6.80	6.79	3	21,975	0.01%
2019/06/12	11	6.85	10	6.86	6.84	1	21,930	0.00%
2019/06/11	4	6.92	15.2	6.87	6.87	-11.2	21,971	-0.05%
2019/06/10	5	6.92	6	6.84	6.83	-1	21,886	0.00%
2019/06/06	0	0.00	20	6.88	6.88	-20	21,855	-0.09%
2019/06/05	5	6.99	1	7.01	6.91	4	21,802	0.02%
2019/06/04	10	7.00	0	0.00	6.97	10	21,758	0.05%
2019/06/03	1	6.90	0	0.00	6.90	1	21,823	0.00%
2019/05/31	0	0.00	1	6.93	6.96	-1	21,860	0.00%
2019/05/30	4	6.81	3	6.89	6.90	1	21,795	0.00%
2019/05/29	0	0.00	60	6.71	6.82	-60	21,741	-0.28%
2019/05/28	60	6.70	0.3	6.74	6.70	59.7	21,749	0.27%
2019/05/24	5	6.95	6	6.89	6.89	-1	21,798	0.00%
2019/05/23	6	6.81	0	0.00	6.78	6	21,665	0.03%
2019/05/22	0	0.00	1	6.91	6.89	-1	21,596	0.00%
2019/05/21	2	6.81	0	0.00	6.87	2	21,603	0.01%
2019/05/17	1	7.01	5	6.84	6.86	-4	21,277	-0.02%
2019/05/16	7	6.99	0	0.00	6.90	7	21,168	0.03%
2019/05/15	2	7.10	5	7.20	7.08	-3	20,990	-0.01%
2019/05/14	10	7.10	6	7.05	7.07	4	20,775	0.02%
2019/05/13	8	6.93	8	6.93	6.89	0	20,399	0.00%
2019/05/10	2	7.17	1	7.17	7.06	1	20,230	0.00%
2019/05/09	3	7.17	10	7.09	7.06	-7	20,315	-0.03%
2019/05/08	9	7.20	30	7.22	7.24	-21	20,130	-0.10%
2019/05/07	5	7.40	11	7.44	7.37	-6	20,084	-0.03%
2019/05/06	34	7.45	9	7.45	7.33	25	20,029	0.12%
2019/05/03	2	7.91	1	7.92	7.89	1	19,421	0.01%
2019/05/02	1	7.98	10	8.00	7.95	-9	19,321	-0.05%
2019/04/30	0	0.00	17	7.98	7.99	-17	19,213	-0.09%
2019/04/29	7	8.01	0	0.00	7.94	7	19,116	0.04%
2019/04/26	20	8.10	10	8.10	8.03	10	18,914	0.05%
2019/04/25	51	8.17	14	8.22	8.17	37	18,673	0.20%
2019/04/24	11	8.20	26	8.22	8.10	-15	18,141	-0.08%
2019/04/23	11	8.02	173	8.06	8.07	-162	17,628	-0.92%	大賣/鉅額交易
2019/04/22	8	8.16	8	8.23	8.11	0	17,296	0.00%
2019/04/19	6	8.08	16	8.20	8.22	-10	16,989	-0.06%
2019/04/18	197	8.33	36	8.23	8.08	161	16,761	0.96%	大買/鉅額交易
2019/04/17	57	8.32	82	8.37	8.36	-25	16,042	-0.16%
2019/04/16	51	8.42	53	8.42	8.22	-2	15,284	-0.01%
2019/04/15	11	7.90	31.5	8.18	8.30	-20.5	13,253	-0.15%
2019/04/12	7	7.52	206	7.37	7.55	-199	11,916	-1.67%	大賣/鉅額交易
2019/04/11	190	7.25	31	7.28	7.18	159	10,861	1.46%	大買/鉅額交易
2019/04/10	8	7.10	26	7.13	7.25	-18	10,400	-0.17%
2019/04/09	33	7.25	40	7.24	7.19	-7	9,776	-0.07%
2019/04/08	17	6.89	13	6.79	6.98	4	8,706	0.05%
2019/04/03	26	6.65	3	6.65	6.63	23	8,321	0.28%
2019/04/02	2	6.79	0	0.00	6.77	2	8,031	0.02%
2019/04/01	3	6.80	2	6.81	6.80	1	8,208	0.01%
2019/03/29	4	6.83	0	0.00	6.82	4	8,166	0.05%
2019/03/28	14	6.78	21	6.87	6.77	-7	8,454	-0.08%
2019/03/27	0	0.00	8	6.97	6.97	-8	8,275	-0.10%
2019/03/26	120	6.99	102	7.01	6.99	18	8,348	0.22%	大買/大賣/
2019/03/25	10	6.90	9	6.90	6.93	1	8,331	0.01%
2019/03/22	1	6.93	0	0.00	6.93	1	8,364	0.01%
2019/03/21	3	6.90	0	0.00	6.91	3	8,375	0.04%
2019/03/20	2	6.92	0	0.00	6.92	2	8,401	0.02%
2019/03/18	1	6.89	0	0.00	6.90	1	8,487	0.01%
2019/03/15	0	0.00	10	6.91	6.90	-10	8,563	-0.12%
2019/03/14	17	6.90	1	6.88	6.86	16	8,593	0.19%
2019/03/13	1	6.98	3	6.98	6.98	-2	8,621	-0.02%
2019/03/12	20	7.07	10	7.09	7.07	10	8,664	0.12%
2019/03/11	1	7.04	0	0.00	7.05	1	8,721	0.01%
2019/03/08	1	7.05	0	0.00	7.08	1	8,881	0.01%
2019/03/07	4	7.08	4	7.14	7.10	0	9,001	0.00%
2019/03/06	2	7.06	1	7.05	7.04	1	9,016	0.01%
2019/03/04	2	7.02	0	0.00	7.05	2	9,150	0.02%
2019/02/27	0	0.00	8	7.01	7.09	-8	9,228	-0.09%
2019/02/26	5	7.07	0	0.00	7.01	5	9,258	0.05%
2019/02/25	1	7.08	4	7.06	7.08	-3	9,346	-0.03%
2019/02/22	0	0.00	5	6.98	6.95	-5	9,324	-0.05%
2019/02/21	102	7.05	100	6.98	6.94	2	9,283	0.02%	大買/
2019/02/20	1	6.83	8	6.86	6.90	-7	9,222	-0.08%
2019/02/19	5	6.76	0	0.00	6.76	5	9,192	0.05%
2019/02/18	2	6.77	1	6.78	6.76	1	9,273	0.01%
2019/02/15	1	6.71	0	0.00	6.71	1	9,337	0.01%
2019/02/14	0	0.00	4	6.84	6.80	-4	9,319	-0.04%
2019/01/30	34	6.87	2	6.92	6.85	32	9,401	0.34%
2019/01/24	22	7.16	0	0.00	7.06	22	9,162	0.24%
2019/01/22	0	0.00	1	7.02	7.04	-1	9,194	-0.01%
2019/01/16	0	0.00	10	6.93	6.96	-10	9,888	-0.10%
2019/01/15	10	6.85	0	0.00	6.96	10	10,047	0.10%
2019/01/14	1	6.85	0	0.00	6.79	1	10,099	0.01%
2019/01/11	0	0.00	20	6.86	6.89	-20	10,232	-0.20%
2019/01/10	1	6.88	0	0.00	6.92	1	10,222	0.01%
2019/01/08	4	6.97	0	0.00	6.95	4	10,281	0.04%
2019/01/07	10	7.15	10.3	7.18	7.09	-0.3	10,323	0.00%
2018/12/28	0	0.00	49	7.02	7.04	-49	10,969	-0.45%
2018/12/27	20	6.96	7	6.92	6.89	13	11,033	0.12%
2018/12/25	7	6.53	0	0.00	6.48	7	11,364	0.06%
2018/12/24	37	6.63	0	0.00	6.69	37	11,319	0.33%
2018/12/21	14	6.75	0	0.00	6.80	14	11,297	0.12%
2018/12/20	3	6.86	0	0.00	6.87	3	11,011	0.03%
2018/12/17	1	7.09	0	0.00	7.09	1	10,854	0.01%
2018/12/14	0	0.00	30	7.15	7.12	-30	10,925	-0.27%
2018/12/13	0	0.00	38	7.12	7.12	-38	10,896	-0.35%
2018/12/12	0	0.00	6	7.15	7.17	-6	10,988	-0.05%
2018/12/11	1	7.14	1	7.13	7.11	0	10,949	0.00%
2018/12/10	1	7.11	10	7.23	7.11	-9	10,934	-0.08%
2018/12/07	6	7.33	1	7.35	7.30	5	10,875	0.05%
2018/12/06	1	7.38	0	0.00	7.23	1	10,995	0.01%
2018/12/05	5	7.42	1	7.49	7.43	4	11,440	0.03%
2018/11/30	0	0.00	40	7.44	7.46	-40	11,793	-0.34%
2018/11/29	20	7.43	1	7.43	7.39	19	11,667	0.16%
2018/11/28	6	7.40	5	7.40	7.40	1	11,550	0.01%
2018/11/23	11	7.35	10	7.30	7.34	1	11,474	0.01%
2018/11/22	5	7.37	0	0.00	7.33	5	11,384	0.04%
2018/11/20	0	0.00	2	7.11	7.13	-2	11,140	-0.02%
2018/11/15	0	0.00	1	7.11	7.10	-1	11,186	-0.01%
2018/11/14	7	7.09	12	7.12	7.10	-5	11,202	-0.04%
2018/11/12	0	0.00	10	7.08	7.09	-10	11,287	-0.09%
2018/11/09	11	7.07	0	0.00	7.07	11	11,447	0.10%
2018/11/08	10	7.23	2	7.23	7.13	8	11,687	0.07%
2018/11/07	0	0.00	1	7.02	7.04	-1	11,643	-0.01%
2018/11/06	10	6.98	0	0.00	6.95	10	11,855	0.08%
2018/11/05	5	6.94	5	6.93	6.94	0	11,993	0.00%
2018/11/02	0	0.00	3	7.03	6.99	-3	12,339	-0.02%
2018/11/01	4	6.91	0	0.00	6.92	4	12,480	0.03%
2018/10/31	11	6.77	4	6.80	6.80	7	12,840	0.05%
2018/10/29	0	0.00	10	6.65	6.61	-10	13,195	-0.08%
2018/10/26	4	6.59	0	0.00	6.55	4	13,196	0.03%
2018/10/25	21	6.67	1	6.70	6.60	20	13,221	0.15%
2018/10/24	8	7.04	6.4	7.01	6.95	1.6	13,173	0.01%
2018/10/23	0	0.00	10	7.05	7.08	-10	13,239	-0.08%
2018/10/22	7	7.05	2	7.14	6.95	5	13,146	0.04%
2018/10/19	0	0.00	10	6.99	7.04	-10	13,138	-0.08%
2018/10/17	3	7.13	9	7.15	7.10	-6	13,119	-0.05%
2018/10/16	6	7.05	0	0.00	7.05	6	13,141	0.05%
2018/10/15	5	7.03	10	6.96	7.00	-5	13,152	-0.04%
2018/10/12	32	6.83	2	7.00	7.00	30	13,076	0.23%
2018/10/11	3	6.67	10	6.66	6.61	-7	12,800	-0.05%
2018/10/08	7	7.25	0	0.00	7.27	7	12,223	0.06%
2018/10/05	0	0.00	10	7.20	7.15	-10	12,104	-0.08%
2018/10/04	0	0.00	103	7.13	7.23	-103	11,939	-0.86%	大賣/鉅額交易
2018/10/03	36	7.12	5	7.19	7.13	31	11,871	0.26%
2018/10/02	7	7.32	24	7.31	7.31	-17	11,714	-0.15%
2018/10/01	7	7.49	0	0.00	7.45	7	12,016	0.06%
2018/09/28	1	7.52	0	0.00	7.53	1	12,064	0.01%
2018/09/27	27	7.52	0	0.00	7.52	27	12,216	0.22%
2018/09/26	2	7.55	1	7.55	7.53	1	12,454	0.01%
2018/09/25	2	7.52	0	0.00	7.51	2	12,652	0.02%
2018/09/21	1	7.42	3	7.42	7.45	-2	12,756	-0.02%
2018/09/20	1	7.40	0	0.00	7.39	1	12,786	0.01%
2018/09/19	0	0.00	46	7.60	7.55	-46	12,888	-0.36%
2018/09/18	50	7.61	25	7.63	7.55	25	12,984	0.19%
2018/09/17	0	0.00	5	7.82	7.77	-5	12,986	-0.04%
2018/09/14	0	0.00	3	7.87	7.88	-3	13,046	-0.02%
2018/09/13	4	7.77	80	7.77	7.75	-76	13,361	-0.57%
2018/09/12	60	7.76	57	7.76	7.83	3	13,476	0.02%
2018/09/11	43	7.85	31	7.85	7.89	12	13,576	0.09%
2018/09/10	22	7.43	2	7.30	7.28	20	13,606	0.15%
2018/09/07	2	8.03	12	8.02	7.93	-10	14,714	-0.07%
2018/09/06	2	8.12	38	8.12	8.11	-36	14,729	-0.24%
2018/09/05	12	8.25	23	8.23	8.20	-11	14,781	-0.07%
2018/09/03	16	8.18	10	8.18	8.18	6	15,074	0.04%
2018/08/31	5	8.20	5	8.19	8.21	0	15,494	0.00%
2018/08/30	7	8.28	3	8.24	8.22	4	16,127	0.02%
2018/08/29	12	8.20	0	0.00	8.19	12	16,757	0.07%
2018/08/28	28	8.19	0	0.00	8.22	28	17,185	0.16%
2018/08/24	5	8.16	10	8.16	8.15	-5	17,525	-0.03%
2018/08/22	18	8.20	0	0.00	8.19	18	17,862	0.10%
2018/08/21	0	0.00	2	8.12	8.17	-2	18,129	-0.01%
2018/08/17	4	8.21	44	8.24	8.20	-40	18,653	-0.21%
2018/08/16	60	8.15	0	0.00	8.13	60	18,692	0.32%
2018/08/15	6	8.40	0	0.00	8.25	6	19,092	0.03%
2018/08/13	31	8.44	0	0.00	8.45	31	19,240	0.16%
2018/08/10	0	0.00	4	8.83	8.73	-4	19,143	-0.02%
2018/08/09	69	8.93	35	8.97	8.91	34	19,047	0.18%
2018/08/08	85	9.34	56	9.29	9.20	29	18,889	0.15%
2018/08/07	31	9.17	92.6	9.18	9.24	-61.6	18,865	-0.33%
2018/08/06	72	9.08	85	9.03	9.03	-13	18,707	-0.07%
2018/08/03	70	8.77	10	8.83	8.84	60	18,590	0.32%
2018/08/02	1	8.78	0	0.00	8.76	1	18,728	0.01%
2018/08/01	11	8.96	0	0.00	8.95	11	19,057	0.06%
2018/07/31	5	8.82	6	8.87	8.93	-1	19,623	-0.01%
2018/07/30	37	8.84	1	8.90	8.80	36	19,531	0.18%
2018/07/27	0	0.00	1	8.72	8.68	-1	19,377	-0.01%
2018/07/26	1	8.66	0	0.00	8.64	1	19,405	0.01%
2018/07/24	1	8.68	1	8.67	8.62	0	19,513	0.00%
2018/07/23	0	0.00	15	8.66	8.66	-15	19,652	-0.08%
2018/07/20	1	8.64	4	8.61	8.64	-3	19,833	-0.02%
2018/07/19	11	8.65	4	8.59	8.58	7	20,017	0.03%
2018/07/18	5	8.72	1	8.71	8.65	4	20,852	0.02%
2018/07/13	3	8.71	1	8.73	8.70	2	21,640	0.01%
2018/07/12	6	8.68	0	0.00	8.68	6	21,896	0.03%
2018/07/11	2	8.68	5	8.66	8.64	-3	22,267	-0.01%
2018/07/10	18	8.82	0	0.00	8.72	18	22,788	0.08%
2018/07/09	30.3	8.69	0	0.00	8.90	30.3	22,913	0.13%
2018/07/06	0	0.00	3	8.43	8.45	-3	22,667	-0.01%
2018/07/05	4	8.50	4	8.54	8.35	0	22,983	0.00%
2018/07/04	11	8.98	6	9.01	8.95	5	23,252	0.02%
2018/07/03	5	9.01	4	9.15	8.95	1	23,874	0.00%
2018/07/02	6	9.24	4	9.18	9.15	2	23,928	0.01%
2018/06/29	5	9.13	0	0.00	9.11	5	23,806	0.02%
2018/06/28	2	9.07	14	9.08	9.00	-12	23,748	-0.05%
2018/06/27	4	9.17	2	9.22	9.15	2	23,673	0.01%
2018/06/26	2	9.23	12	9.23	9.22	-10	23,587	-0.04%
2018/06/25	2	9.36	4	9.36	9.34	-2	23,583	-0.01%
2018/06/22	35	9.41	25	9.51	9.33	10	23,784	0.04%
2018/06/21	10	9.75	6	9.73	9.69	4	23,659	0.02%
2018/06/20	51	9.75	0	0.00	9.75	51	23,820	0.21%
2018/06/19	50.3	9.89	8	9.84	9.81	42.3	23,979	0.18%
2018/06/15	99	9.97	123	10.00	9.80	-24	23,618	-0.10%	大賣/
2018/06/14	15	9.71	0	0.00	9.67	15	22,852	0.07%
2018/06/13	6	9.73	11.2	9.71	9.69	-5.2	23,541	-0.02%
2018/06/12	6	9.72	15	9.73	9.73	-9	24,042	-0.04%
2018/06/11	15	9.71	8	9.74	9.72	7	25,466	0.03%
2018/06/08	52	9.76	28	9.80	9.65	24	25,771	0.09%
2018/06/07	8	9.73	7	9.78	9.63	1	25,368	0.00%
2018/06/06	31	9.93	30	9.90	9.80	1	24,828	0.00%
2018/06/05	22	9.69	6	9.57	9.73	16	24,236	0.07%
2018/06/04	2.5	9.45	1	9.49	9.50	1.5	24,143	0.01%
2018/06/01	0	0.00	11	9.38	9.33	-11	23,931	-0.05%
2018/05/31	1	9.32	0	0.00	9.33	1	23,889	0.00%
2018/05/30	0	0.00	28	9.24	9.23	-28	23,776	-0.12%
2018/05/29	8	9.38	34	9.40	9.41	-26	23,576	-0.11%
2018/05/28	5	9.30	2.6	9.22	9.31	2.4	23,418	0.01%
2018/05/25	3	9.05	36	9.05	9.04	-33	22,963	-0.14%
2018/05/24	3	8.89	2	8.92	8.92	1	22,904	0.00%
2018/05/23	26	9.12	6	9.12	8.96	20	23,005	0.09%
2018/05/21	22	8.76	8	8.76	8.77	14	22,669	0.06%
2018/05/18	11	8.72	10	8.69	8.66	1	22,566	0.00%
2018/05/17	3	8.70	3	8.66	8.64	0	22,655	0.00%
2018/05/16	14	8.69	1	8.65	8.64	13	22,841	0.06%
2018/05/15	1	8.71	0	0.00	8.67	1	23,104	0.00%
2018/05/10	1	8.50	30	8.60	8.51	-29	24,054	-0.12%
2018/05/09	15	8.74	0	0.00	8.64	15	24,470	0.06%
2018/05/08	15	8.52	21	8.54	8.75	-6	24,343	-0.02%
2018/05/07	1	8.23	4	8.20	8.20	-3	24,920	-0.01%
2018/05/04	2	8.21	0	0.00	8.19	2	25,256	0.01%
2018/05/03	3	8.17	0	0.00	8.15	3	25,350	0.01%
2018/05/02	15	8.27	0	0.00	8.23	15	25,765	0.06%
2018/04/30	2	8.18	5	8.19	8.20	-3	26,080	-0.01%
2018/04/27	16	8.11	13	8.08	8.05	3	26,331	0.01%
2018/04/26	1	8.00	0	0.00	8.00	1	26,628	0.00%
2018/04/25	15	8.15	0	0.00	8.20	15	26,705	0.06%
2018/04/24	2	7.98	80	8.08	8.06	-78	27,133	-0.29%
2018/04/23	59	8.74	5	8.51	8.50	54	27,430	0.20%
2018/04/20	5	8.89	0	0.00	8.89	5	28,931	0.02%
2018/04/19	0	0.00	28	9.01	9.04	-28	28,878	-0.10%
2018/04/18	0	0.00	3	8.96	8.84	-3	28,886	-0.01%
2018/04/17	11	8.76	10	8.84	8.80	1	28,693	0.00%
2018/04/16	20	8.81	27	8.81	8.75	-7	28,441	-0.02%
2018/04/13	17.7	9.13	15	9.10	9.05	2.7	28,272	0.01%
2018/04/12	4	9.25	0	0.00	9.20	4	28,053	0.01%
2018/04/11	23	9.26	15	9.33	9.35	8	27,954	0.03%
2018/04/10	10	9.23	12	9.18	9.22	-2	28,046	-0.01%
2018/04/09	34	9.56	10	9.52	9.46	24	27,708	0.09%
2018/04/03	26	9.95	0	0.00	9.92	26	26,999	0.10%
2018/04/02	0	0.00	0.1	10.00	10.05	-0.1	26,887	0.00%
2018/03/31	1	10.05	0	0.00	10.00	1	26,994	0.00%
2018/03/29	5	10.10	0	0.00	10.05	5	27,228	0.02%
2018/03/27	44	10.21	0	0.00	10.20	44	27,469	0.16%
2018/03/23	2	10.08	21	10.05	10.10	-19	27,298	-0.07%
2018/03/22	21	10.41	1	10.35	10.30	20	27,279	0.07%
2018/03/21	12	10.39	10	10.35	10.30	2	27,103	0.01%
2018/03/20	26	10.39	28	10.42	10.35	-2	27,130	-0.01%
2018/03/19	7	10.34	50	10.31	10.35	-43	26,791	-0.16%
2018/03/16	11	10.68	0	0.00	10.60	11	26,265	0.04%
2018/03/15	70	10.49	12	10.37	10.60	58	25,961	0.22%
2018/03/14	10	9.99	20	10.10	10.15	-10	24,901	-0.04%
2018/03/13	1	9.90	0	0.00	9.90	1	26,175	0.00%
2018/03/12	3	9.91	0	0.00	9.88	3	26,392	0.01%
2018/03/09	22	9.99	0	0.00	9.91	22	26,654	0.08%
2018/03/08	5	10.15	20	10.15	10.05	-15	26,697	-0.06%
2018/02/27	42	10.05	20	10.05	10.05	22	29,812	0.07%
2018/02/26	0	0.00	0.4	9.98	9.98	-0.4	30,146	0.00%
2018/02/23	0	0.00	1	10.05	10.00	-1	30,385	0.00%
2018/02/22	20	10.00	21	10.05	10.05	-1	30,855	0.00%
2018/02/21	22	10.10	20	10.15	10.10	2	31,707	0.01%
2018/02/12	31	10.05	40	10.15	10.05	-9	32,517	-0.03%
2018/02/09	1	9.72	0	0.00	9.87	1	34,076	0.00%
2018/02/08	0	0.00	10	9.95	9.95	-10	34,785	-0.03%
2018/02/07	23	10.03	25	10.01	9.87	-2	34,968	-0.01%
2018/02/06	41	9.76	2	10.00	9.62	39	35,483	0.11%
2018/02/05	40	10.33	40	10.38	10.40	0	35,317	0.00%
2018/02/01	10	10.80	0	0.00	10.70	10	37,578	0.03%
2018/01/30	17	10.83	24	10.89	10.70	-7	39,457	-0.02%
2018/01/29	0	0.00	56	10.69	10.80	-56	39,080	-0.14%
2018/01/26	22	10.60	20	10.70	10.55	2	39,962	0.01%
2018/01/25	23	10.61	0	0.00	10.55	23	41,841	0.05%
2018/01/24	0	0.00	24	10.69	10.65	-24	41,877	-0.06%
2018/01/23	20	10.55	42	10.63	10.45	-22	41,915	-0.05%
2018/01/22	13	10.67	5	10.73	10.65	8	41,961	0.02%
2018/01/19	0	0.00	12	10.58	10.50	-12	42,084	-0.03%
2018/01/18	79	10.59	26	10.66	10.40	53	42,059	0.13%
2018/01/17	9	10.86	20	10.83	10.70	-11	41,748	-0.03%
2018/01/16	46	10.43	46	10.55	10.90	0	40,989	0.00%
2018/01/15	15	10.12	0	0.00	10.20	15	39,721	0.04%
2018/01/11	3	9.97	0	0.00	9.96	3	40,371	0.01%
2018/01/09	5	9.99	34	9.96	10.10	-29	41,218	-0.07%
2018/01/05	5	10.20	0	0.00	10.20	5	41,723	0.01%
2018/01/04	30	10.32	133	10.21	10.25	-103	42,327	-0.24%	大賣/鉅額交易
2018/01/03	0	0.00	3	10.05	10.05	-3	43,108	-0.01%
2018/01/02	5	10.05	1	10.00	10.05	4	43,334	0.01%