彩晶 (6116)-永豐金-中和券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.25
漲跌
▲0.15
漲幅
+1.49%
成交量
9,338張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	10.10	1	10.20	10.25	0	9,423	0.00%
2024/04/25	0	0.00	2	10.23	10.10	-2	9,480	-0.02%
2024/04/24	31	10.10	1	10.05	10.10	30	9,731	0.31%
2024/04/23	0	0.00	7	10.17	10.20	-7	9,846	-0.07%
2024/04/22	109	9.94	5	9.84	9.84	104	9,944	1.05%	大買/鉅額交易
2024/04/19	280	10.10	0	0.00	10.00	280	9,915	2.82%	大買/鉅額交易
2024/04/18	111	10.20	0	0.00	10.20	111	9,852	1.13%	大買/鉅額交易
2024/04/17	42	10.10	0	0.00	10.15	42	9,971	0.42%
2024/04/16	270	10.18	0	0.00	10.05	270	10,013	2.70%	大買/鉅額交易
2024/04/15	135.1	10.40	0	0.00	10.35	135.1	10,087	1.34%	大買/鉅額交易
2024/04/12	60	10.43	0	0.00	10.45	60	10,664	0.56%
2024/04/11	66	10.51	0	0.00	10.45	66	10,867	0.61%
2024/04/10	10	10.70	0	0.00	10.70	10	10,829	0.09%
2024/04/09	30	10.70	2	10.85	10.80	28	10,823	0.26%
2024/04/08	10	10.48	0	0.00	10.55	10	10,779	0.09%
2024/04/03	1	10.50	1	10.45	10.45	0	10,823	0.00%
2024/04/02	1	10.70	0	0.00	10.60	1	10,834	0.01%
2024/04/01	0	0.00	3	10.62	10.70	-3	10,956	-0.03%
2024/03/28	0	0.00	2	10.70	10.70	-2	11,280	-0.02%
2024/03/13	2	10.83	0	0.00	10.80	2	11,051	0.02%
2024/03/12	1	10.90	5	10.95	11.10	-4	11,019	-0.04%
2024/03/11	4	10.90	7	10.94	10.90	-3	10,992	-0.03%
2024/03/08	0	0.00	2	10.90	10.70	-2	10,945	-0.02%
2024/03/05	1	11.10	0	0.00	11.10	1	10,729	0.01%
2024/03/04	3	11.30	0	0.00	11.20	3	10,594	0.03%
2024/02/29	0	0.00	4	11.25	11.35	-4	10,471	-0.04%
2024/02/23	0	0.00	2	11.70	11.65	-2	10,215	-0.02%
2024/02/22	0	0.00	30	11.75	11.70	-30	10,192	-0.29%
2024/02/21	11	11.75	10	11.95	11.70	1	10,271	0.01%
2024/02/19	1	12.15	7	12.09	12.05	-6	10,216	-0.06%
2024/02/16	1	11.65	0	0.00	11.85	1	10,159	0.01%
2024/02/15	3	11.40	0	0.00	11.45	3	10,110	0.03%
2024/01/31	1	11.80	0	0.00	11.80	1	9,864	0.01%
2024/01/26	30	12.35	0	0.00	12.20	30	9,611	0.31%
2024/01/25	1	12.25	0	0.00	12.20	1	9,523	0.01%
2024/01/24	9	12.48	9	12.36	12.30	0	9,364	0.00%
2024/01/23	6	12.08	8	12.16	12.25	-2	8,946	-0.02%
2024/01/19	0	0.00	1	11.50	11.55	-1	7,796	-0.01%
2024/01/18	5	11.55	5	11.50	11.45	0	7,637	0.00%
2024/01/16	1	11.40	0	0.00	11.55	1	7,220	0.01%
2024/01/15	3	11.50	0	0.00	11.45	3	6,993	0.04%
2024/01/11	2	11.70	0	0.00	11.65	2	6,945	0.03%
2024/01/10	1	11.80	0	0.00	11.75	1	6,830	0.01%
2024/01/08	0	0.00	6	12.26	12.30	-6	6,523	-0.09%
2024/01/05	7	11.84	10	11.84	11.85	-3	5,901	-0.05%
2024/01/04	0	0.00	1	11.50	11.45	-1	5,700	-0.02%
2024/01/02	1	11.95	3.3	11.87	11.80	-2.3	5,632	-0.04%
2023/12/29	3	11.85	0	0.00	11.85	3	5,547	0.05%
2023/12/28	0	11.90	0	0.00	11.80	0	5,544	0.00%
2023/12/27	3	11.80	1	11.70	11.80	2	5,596	0.04%
2023/12/26	0	0.00	3	11.75	11.70	-3	5,475	-0.05%
2023/12/25	0	0.00	1	11.25	11.40	-1	5,176	-0.02%
2023/12/22	4	11.45	3	11.42	11.30	1	5,127	0.02%
2023/12/20	0	0.00	1	11.15	11.15	-1	4,944	-0.02%
2023/12/19	3	11.02	0	0.00	10.95	3	4,894	0.06%
2023/12/18	0	0.00	20	11.20	11.15	-20	4,847	-0.41%
2023/12/15	2	11.25	0	0.00	11.25	2	4,873	0.04%
2023/12/13	1	11.15	0	0.00	11.10	1	4,829	0.02%
2023/12/12	2	11.13	10	11.10	11.10	-8	4,833	-0.17%
2023/12/06	2	11.40	0	0.00	11.40	2	4,921	0.04%
2023/12/05	5	11.55	2	11.50	11.55	3	4,935	0.06%
2023/12/04	2	11.65	1	11.75	11.65	1	4,964	0.02%
2023/12/01	1	11.40	0	0.00	11.35	1	4,924	0.02%
2023/11/30	0	0.00	3	11.45	11.50	-3	5,012	-0.06%
2023/11/28	0	0.00	1	11.45	11.50	-1	5,086	-0.02%
2023/11/24	1	11.55	0	0.00	11.55	1	5,078	0.02%
2023/11/21	1	11.60	0	0.00	11.60	1	5,183	0.02%
2023/11/15	0	0.00	1	11.10	11.35	-1	5,442	-0.02%
2023/11/14	14.1	10.88	0	0.00	10.85	14.1	5,382	0.26%
2023/11/13	2	10.95	0	0.00	10.95	2	5,423	0.04%
2023/11/06	0	0.00	11.3	11.36	11.45	-11.3	6,241	-0.18%
2023/11/02	3	11.25	0	0.00	11.25	3	6,505	0.05%
2023/10/31	1	11.30	0	0.00	11.05	1	6,884	0.01%
2023/10/24	1	11.35	1	11.25	11.25	0	9,474	0.00%
2023/10/18	0	0.00	5	11.35	11.30	-5	10,533	-0.05%
2023/10/13	0	0.00	1	11.65	11.70	-1	11,347	-0.01%
2023/10/12	1	11.50	0	0.00	11.65	1	12,130	0.01%
2023/10/11	0	0.00	15	11.40	11.45	-15	12,303	-0.12%
2023/10/04	12	11.33	0	0.00	11.35	12	13,284	0.09%
2023/10/03	2	11.60	0	0.00	11.60	2	13,311	0.02%
2023/10/02	3	11.50	5	11.50	11.60	-2	13,415	-0.01%
2023/09/26	5	11.85	0	0.00	11.70	5	14,029	0.04%
2023/09/21	1	11.80	0	0.00	11.80	1	14,707	0.01%
2023/09/20	1	11.95	0	0.00	11.95	1	14,855	0.01%
2023/09/15	0	0.00	2	12.08	12.10	-2	16,469	-0.01%
2023/09/14	0	0.00	5	12.05	12.10	-5	16,916	-0.03%
2023/09/12	5	11.79	0	0.00	11.90	5	18,972	0.03%
2023/09/11	3.1	11.95	0	0.00	11.95	3.1	18,975	0.02%
2023/09/08	0.2	12.15	0	0.00	12.00	0.2	19,012	0.00%
2023/09/07	1	12.10	2	12.10	12.00	-1	19,246	-0.01%
2023/09/05	0.2	12.40	2	12.40	12.45	-1.8	19,376	-0.01%
2023/09/01	1	12.30	0	0.00	12.30	1	19,855	0.01%
2023/08/31	2	12.25	0	0.00	12.25	2	20,771	0.01%
2023/08/28	5	12.30	0	0.00	12.10	5	22,028	0.02%
2023/08/23	2	12.23	9	12.20	12.15	-7	21,968	-0.03%
2023/08/22	7	12.27	0	0.00	12.15	7	21,975	0.03%
2023/08/21	1.1	12.10	0	0.00	12.20	1.1	21,765	0.01%
2023/08/18	0	0.00	2	12.15	12.10	-2	21,676	-0.01%
2023/08/17	7	12.03	1	12.05	12.10	6	21,588	0.03%
2023/08/15	1	12.45	1	12.70	12.45	0	21,389	0.00%
2023/08/14	6	12.49	0	0.00	12.40	6	21,301	0.03%
2023/08/11	1	13.05	1	12.95	12.80	0	21,179	0.00%
2023/08/10	8	13.28	0	0.00	13.10	8	20,977	0.04%
2023/08/09	3	13.67	1	13.60	13.60	2	20,687	0.01%
2023/08/08	23	13.97	20	13.75	13.75	3	20,557	0.01%
2023/08/07	2	13.75	0	0.00	13.75	2	20,470	0.01%
2023/08/04	2	13.95	0	0.00	13.95	2	20,336	0.01%
2023/08/02	1	13.95	6	13.80	13.75	-5	20,127	-0.02%
2023/08/01	9	14.17	5	14.05	14.10	4	19,781	0.02%
2023/07/31	2	13.95	0	0.00	13.90	2	19,421	0.01%
2023/07/28	0	0.00	2	13.85	13.90	-2	18,955	-0.01%
2023/07/27	5	13.94	69.2	14.19	13.90	-64.2	18,626	-0.34%
2023/07/25	12	13.39	0	0.00	13.40	12	17,412	0.07%
2023/07/24	0	0.00	5	13.35	13.35	-5	17,258	-0.03%
2023/07/21	2.2	13.55	0	0.00	13.60	2.2	17,146	0.01%
2023/07/20	0	0.00	2	13.70	13.65	-2	16,793	-0.01%
2023/07/19	0.2	13.70	2	13.95	13.55	-1.8	16,669	-0.01%
2023/07/18	6	13.97	3	13.95	13.95	3	16,591	0.02%
2023/07/17	0	0.00	2	14.15	14.20	-2	16,395	-0.01%
2023/07/14	2	13.80	4	13.68	13.65	-2	15,825	-0.01%
2023/07/13	1	13.70	8	13.67	13.75	-7	15,788	-0.04%
2023/07/12	10	13.30	0	0.00	13.25	10	15,243	0.07%
2023/07/11	1	13.40	0	0.00	13.45	1	15,327	0.01%
2023/07/07	5	13.10	0	0.00	13.05	5	15,357	0.03%
2023/07/06	20	13.65	16	13.45	13.40	4	15,238	0.03%
2023/07/04	4	13.45	1.2	13.48	13.50	2.8	14,765	0.02%
2023/06/30	11	13.15	1	13.10	13.15	10	14,749	0.07%
2023/06/29	1	13.25	5.2	13.47	13.25	-4.2	14,645	-0.03%
2023/06/28	3.3	12.91	0	0.00	12.90	3.3	14,363	0.02%
2023/06/27	1	13.20	0	0.00	12.90	1	14,242	0.01%
2023/06/26	0	0.00	8	13.65	13.60	-8	13,768	-0.06%
2023/06/21	2	14.10	4	14.03	14.05	-2	13,412	-0.01%
2023/06/20	3	13.60	1	13.85	13.60	2	12,759	0.02%
2023/06/19	77	14.01	19	13.96	13.95	58	12,358	0.47%
2023/06/16	0	0.00	21	13.55	13.45	-21	10,970	-0.19%
2023/06/15	0	0.00	5	13.25	13.20	-5	10,558	-0.05%
2023/06/13	0	0.00	14	13.40	13.45	-14	10,751	-0.13%
2023/06/12	2	13.15	0	0.00	13.15	2	10,632	0.02%
2023/06/08	1	13.10	1	13.20	13.00	0	10,657	0.00%
2023/06/07	5	13.35	19	13.38	13.40	-14	10,697	-0.13%
2023/06/06	37	13.36	7	13.29	13.25	30	10,694	0.28%
2023/06/05	12	13.33	6.3	13.55	13.55	5.7	9,989	0.06%
2023/05/31	0	0.00	4	12.25	12.35	-4	11,352	-0.04%
2023/05/29	5	12.40	0	0.00	12.25	5	11,490	0.04%
2023/05/17	2	12.18	1	12.15	12.20	1	14,227	0.01%
2023/05/11	0	0.00	1	11.90	11.90	-1	14,619	-0.01%
2023/05/04	10	12.10	0	0.00	12.10	10	15,612	0.06%
2023/05/02	0	0.00	10	12.45	12.45	-10	16,463	-0.06%
2023/04/28	10	12.45	1	12.35	12.20	9	16,852	0.05%
2023/04/21	0	0.00	20	13.20	13.10	-20	16,496	-0.12%
2023/04/20	0	0.00	7	13.10	13.00	-7	16,273	-0.04%
2023/04/19	0	0.00	2	12.85	12.90	-2	16,238	-0.01%
2023/04/18	0	0.00	27	13.18	13.20	-27	16,115	-0.17%
2023/04/14	0	0.00	1	13.20	13.20	-1	15,818	-0.01%
2023/04/13	0	13.00	1	13.15	12.95	-1	15,593	-0.01%
2023/04/12	0	0.00	1	12.85	13.00	-1	15,450	-0.01%
2023/04/10	1	12.75	1	12.75	12.80	0	15,396	0.00%
2023/04/07	0	0.00	1	12.75	12.75	-1	15,372	-0.01%
2023/04/06	1	12.70	0	0.00	12.70	1	15,328	0.01%
2023/03/31	1	12.75	2	12.88	12.75	-1	15,231	-0.01%
2023/03/29	3	12.75	1	12.70	12.70	2	15,152	0.01%
2023/03/28	0	13.00	0.3	12.75	12.65	-0.3	15,006	0.00%
2023/03/27	0	0.00	8	13.00	12.90	-8	15,064	-0.05%
2023/03/24	2	12.95	8	13.00	13.00	-6	15,123	-0.04%
2023/03/23	0	0.00	4	12.95	12.90	-4	15,110	-0.03%
2023/03/21	17	13.24	0	0.00	13.00	17	15,093	0.11%
2023/03/20	0	13.00	0	0.00	12.90	0	14,910	0.00%
2023/03/17	8	12.93	9	12.97	13.00	-1	14,965	-0.01%
2023/03/16	48	12.97	52	13.05	12.80	-4	14,812	-0.03%
2023/03/15	0	0.00	1	13.40	13.00	-1	14,649	-0.01%
2023/03/14	0	0.00	35	13.20	13.10	-35	14,528	-0.24%
2023/03/13	1	13.15	0	0.00	13.40	1	14,465	0.01%
2023/03/10	5	13.20	0	0.00	13.15	5	14,305	0.03%
2023/03/09	30	13.60	15	13.82	13.50	15	13,996	0.11%
2023/03/08	22	13.71	28	13.66	13.85	-6	13,832	-0.04%
2023/03/07	31	13.80	32	13.83	13.75	-1	13,592	-0.01%
2023/03/06	23	13.93	27	13.86	14.00	-4	13,323	-0.03%
2023/03/03	42	12.83	63	12.98	13.50	-21	12,114	-0.17%
2023/03/02	50	12.55	10	12.75	12.55	40	11,006	0.36%
2023/03/01	10	12.60	0	0.00	12.65	10	10,956	0.09%
2023/02/24	2	13.00	0	0.00	12.80	2	10,895	0.02%
2023/02/22	2	13.25	0	0.00	13.10	2	10,679	0.02%
2023/02/21	4	13.43	0	0.00	13.35	4	10,328	0.04%
2023/02/20	3	13.25	12	13.48	13.40	-9	10,178	-0.09%
2023/02/17	0	0.00	11	13.15	13.05	-11	9,657	-0.11%
2023/02/16	34	12.46	56	12.48	12.95	-22	9,286	-0.24%
2023/02/15	30	12.15	30	12.20	12.15	0	9,137	0.00%
2023/02/14	2	12.10	0	0.00	12.10	2	9,126	0.02%
2023/02/13	40	11.94	30	12.02	11.85	10	9,179	0.11%
2023/02/10	1	12.20	0	0.00	12.05	1	9,102	0.01%
2023/02/06	0	0.00	13	12.55	12.50	-13	8,425	-0.15%
2023/02/02	5	12.80	3	12.80	12.85	2	8,305	0.02%
2023/02/01	10	12.55	1	12.35	12.50	9	7,957	0.11%
2023/01/31	6	12.42	17	12.34	12.10	-11	7,857	-0.14%
2023/01/30	0	0.00	30	11.69	11.90	-30	7,321	-0.41%
2023/01/17	0	0.00	1	11.40	11.25	-1	6,962	-0.01%
2023/01/11	0	0.00	0.6	11.55	11.60	-0.6	7,575	-0.01%
2023/01/06	0	0.00	14	11.44	11.50	-14	8,207	-0.17%
2023/01/05	0	0.00	0.2	11.40	11.25	-0.2	8,298	0.00%
2023/01/04	3	11.30	0	0.00	11.30	3	8,490	0.04%
2022/12/30	0	0.00	1	11.15	11.15	-1	8,881	-0.01%
2022/12/29	11	10.95	11	11.29	11.25	0	9,258	0.00%
2022/12/27	0	0.00	1.1	11.20	11.15	-1.1	9,738	-0.01%
2022/12/26	0	0.00	1	11.15	11.10	-1	9,832	-0.01%
2022/12/22	0	0.00	1	11.10	11.00	-1	10,470	-0.01%
2022/12/21	3	10.83	0	0.00	10.75	3	10,575	0.03%
2022/12/19	0	0.00	5	11.16	11.10	-5	10,711	-0.05%
2022/12/16	10	10.96	0	0.00	10.85	10	10,702	0.09%
2022/12/15	5	11.10	21	11.15	11.10	-16	10,746	-0.15%
2022/12/14	5	11.15	30	11.15	11.15	-25	10,916	-0.23%
2022/12/13	8	11.16	1	11.10	11.10	7	10,930	0.06%
2022/12/12	2	11.10	0	0.00	11.10	2	10,944	0.02%
2022/12/09	0	0.00	2	11.35	11.35	-2	11,023	-0.02%
2022/12/08	3.2	11.12	0	0.00	11.10	3.2	11,061	0.03%
2022/12/07	2	11.15	0	0.00	11.05	2	11,109	0.02%
2022/12/06	9	11.42	0	0.00	11.25	9	11,079	0.08%
2022/12/05	6	11.60	2	11.60	11.50	4	11,120	0.04%
2022/12/02	3	11.45	0	0.00	11.55	3	11,383	0.03%
2022/12/01	0	0.00	17	11.56	11.65	-17	11,440	-0.15%
2022/11/30	0	0.00	10	11.45	11.40	-10	11,452	-0.09%
2022/11/25	3	11.45	0	0.00	11.45	3	11,729	0.03%
2022/11/23	2	11.53	1	11.55	11.50	1	11,969	0.01%
2022/11/22	1	11.50	6	11.40	11.35	-5	12,042	-0.04%
2022/11/18	7	11.60	8	11.73	11.65	-1	12,060	-0.01%
2022/11/17	18.1	11.59	1	11.65	11.60	17.1	12,132	0.14%
2022/11/15	1	12.05	2	12.05	12.05	-1	12,511	-0.01%
2022/11/14	0	0.00	2	11.95	11.95	-2	13,298	-0.02%
2022/11/11	0	0.00	6	11.84	12.00	-6	13,271	-0.05%
2022/11/10	8	11.48	5	11.50	11.45	3	13,074	0.02%
2022/11/09	0	0.00	1	11.85	11.85	-1	13,137	-0.01%
2022/11/07	1	11.55	0	0.00	11.65	1	13,156	0.01%
2022/11/04	0.2	11.60	0	0.00	11.50	0.2	13,431	0.00%
2022/11/02	0	0.00	1	11.80	11.75	-1	13,516	-0.01%
2022/10/31	0	0.00	7	11.65	11.45	-7	13,571	-0.05%
2022/10/27	11	11.06	3	11.22	11.75	8	14,169	0.06%
2022/10/26	2	11.60	0	0.00	11.55	2	14,004	0.01%
2022/10/25	0	0.00	5	11.55	11.60	-5	14,045	-0.04%
2022/10/21	5	11.78	1	11.80	11.65	4	14,234	0.03%
2022/10/20	5	11.88	3	12.05	12.20	2	14,172	0.01%
2022/10/18	5	12.20	2	12.15	12.20	3	13,842	0.02%
2022/10/17	1	12.10	0	0.00	12.10	1	13,717	0.01%
2022/10/14	1	12.00	20	11.93	12.05	-19	13,322	-0.14%
2022/10/13	13	11.75	7	12.05	11.50	6	13,237	0.05%
2022/10/12	13	11.96	25	12.07	11.95	-12	13,120	-0.09%
2022/10/11	9	11.91	16	11.97	11.95	-7	13,067	-0.05%
2022/10/07	0	0.00	3	12.18	12.25	-3	12,902	-0.02%
2022/10/06	4	12.21	23.2	12.15	12.20	-19.2	12,761	-0.15%
2022/10/05	18	11.72	16	12.07	11.75	2	12,474	0.02%
2022/10/04	6	11.38	3	11.50	11.35	3	12,116	0.02%
2022/10/03	3	11.25	2	11.45	11.35	1	12,128	0.01%
2022/09/30	8	11.43	12	11.39	11.50	-4	12,296	-0.03%
2022/09/29	0	0.00	5	11.50	11.25	-5	12,203	-0.04%
2022/09/28	4	10.66	0	0.00	10.50	4	12,222	0.03%
2022/09/27	3	10.95	2	11.10	11.00	1	12,164	0.01%
2022/09/26	3	10.85	0	0.00	10.65	3	12,182	0.02%
2022/09/23	0.2	11.30	0.2	11.20	11.25	0	12,345	0.00%
2022/09/22	20	11.23	0	0.00	11.10	20	12,346	0.16%
2022/09/20	0	0.00	2	11.88	11.85	-2	12,127	-0.02%
2022/09/19	0.4	12.05	0	0.00	12.05	0.4	12,195	0.00%
2022/09/15	2	12.40	25	12.36	12.35	-23	12,466	-0.18%
2022/09/14	0	0.00	4	12.13	12.20	-4	12,760	-0.03%
2022/09/12	20	12.25	0	0.00	12.10	20	13,147	0.15%
2022/09/08	21	11.96	27	12.24	12.25	-6	13,335	-0.04%
2022/09/06	0	0.00	0.5	11.80	11.80	-0.5	13,534	0.00%
2022/09/05	3	12.15	3.5	11.96	12.00	-0.5	13,561	0.00%
2022/09/02	0	0.00	1	11.90	11.95	-1	13,521	-0.01%
2022/09/01	3	11.90	13	11.83	12.00	-10	13,473	-0.07%
2022/08/31	0	0.00	22	11.95	11.95	-22	13,381	-0.16%
2022/08/30	25	11.79	26	11.84	11.80	-1	13,319	-0.01%
2022/08/29	12	11.41	7	11.36	11.45	5	13,279	0.04%
2022/08/26	5	11.60	7	11.69	11.65	-2	13,267	-0.02%
2022/08/25	0	0.00	1	11.55	11.45	-1	13,235	-0.01%
2022/08/24	3	11.50	0	0.00	11.50	3	13,451	0.02%
2022/08/23	2	11.30	10	11.55	11.35	-8	13,374	-0.06%
2022/08/22	49.6	11.76	49	11.74	11.65	0.6	13,237	0.00%
2022/08/19	16	11.56	13	11.60	12.10	3	12,908	0.02%
2022/08/18	0	0.00	1	11.05	11.15	-1	12,202	-0.01%
2022/08/17	14	11.18	8	11.03	11.25	6	12,130	0.05%
2022/08/16	1	10.85	0	0.00	10.80	1	11,948	0.01%
2022/08/12	5	10.45	0	0.00	10.50	5	11,815	0.04%
2022/08/11	11	10.55	17	10.43	10.45	-6	11,834	-0.05%
2022/08/10	5	10.10	12	10.25	10.20	-7	11,826	-0.06%
2022/08/09	0.2	10.20	11	10.20	10.20	-10.8	11,817	-0.09%
2022/08/08	15	10.10	0.1	10.15	10.15	14.9	11,854	0.13%
2022/08/04	7	10.06	0	0.00	10.00	7	11,941	0.06%
2022/08/03	11	10.24	3	10.35	10.10	8	11,891	0.07%
2022/08/02	10	9.75	0	0.00	9.71	10	11,474	0.09%
2022/08/01	2	9.88	1	9.86	9.86	1	11,598	0.01%
2022/07/26	1	10.15	0	0.00	10.15	1	11,464	0.01%
2022/07/20	0	0.00	2	10.30	10.25	-2	12,415	-0.02%
2022/07/19	2	10.13	10	10.25	10.20	-8	12,713	-0.06%
2022/07/18	0	0.00	1.1	10.10	10.15	-1.1	13,027	-0.01%
2022/07/13	2	10.15	4	10.10	10.10	-2	13,388	-0.01%
2022/07/12	2	9.79	0	0.00	9.70	2	13,356	0.01%
2022/07/08	10	10.40	7	10.36	10.35	3	13,265	0.02%
2022/07/07	2	9.91	0	0.00	10.00	2	13,159	0.02%
2022/07/06	3	10.05	2	10.33	9.83	1	13,198	0.01%
2022/07/01	12	10.00	0	0.00	9.65	12	13,175	0.09%
2022/06/30	2	10.33	0	0.00	10.15	2	13,005	0.02%
2022/06/29	2	10.58	0	0.00	10.55	2	13,003	0.02%
2022/06/28	1	10.60	0	0.00	10.60	1	13,086	0.01%
2022/06/27	0.1	10.55	5	10.50	10.65	-4.9	13,089	-0.04%
2022/06/24	0	0.00	6	10.26	10.30	-6	13,110	-0.05%
2022/06/22	7	10.23	15	10.05	10.00	-8	12,990	-0.06%
2022/06/21	5	10.41	12	10.56	10.65	-7	12,619	-0.06%
2022/06/20	9.9	10.81	10	10.45	10.45	-0.1	12,644	0.00%
2022/06/17	5	11.41	0	0.00	11.30	5	12,419	0.04%
2022/06/16	4	12.08	0.1	12.15	11.75	3.9	12,305	0.03%
2022/06/15	0	0.00	7	13.08	13.05	-7	12,223	-0.06%
2022/06/14	1	13.05	0	0.00	13.05	1	12,241	0.01%
2022/06/10	1	13.35	7	13.29	13.35	-6	12,786	-0.05%
2022/06/09	4	13.44	1	13.40	13.40	3	13,040	0.02%
2022/06/08	0	0.00	15	13.17	13.20	-15	12,989	-0.12%
2022/06/07	1	13.20	13	13.21	13.20	-12	13,035	-0.09%
2022/06/06	4	13.05	0	0.00	13.05	4	13,019	0.03%
2022/06/01	6	12.90	35	12.94	12.95	-29	13,306	-0.22%
2022/05/27	2	12.50	1	12.60	12.50	1	13,158	0.01%
2022/05/26	4	12.45	3.5	12.44	12.40	0.5	13,188	0.00%
2022/05/25	1	12.15	3	12.25	12.20	-2	13,157	-0.02%
2022/05/24	2	12.20	0	0.00	12.20	2	13,375	0.01%
2022/05/20	6	12.37	0	0.00	12.40	6	13,588	0.04%
2022/05/19	1	12.50	2	12.45	12.55	-1	13,777	-0.01%
2022/05/18	12	12.85	23	12.78	12.85	-11	13,778	-0.08%
2022/05/17	6	12.46	0	0.00	12.45	6	13,635	0.04%
2022/05/16	0	12.30	0	0.00	12.45	0	13,720	0.00%
2022/05/13	0.2	12.30	0	0.00	12.25	0.2	13,833	0.00%
2022/05/12	2	12.20	2	12.30	12.20	0	14,331	0.00%
2022/05/11	1	12.30	0	0.00	12.25	1	14,436	0.01%
2022/05/10	11	12.58	2	12.50	12.50	9	14,697	0.06%
2022/05/09	7	12.43	0	0.00	12.40	7	15,443	0.05%
2022/05/06	0	0.00	3	13.02	13.05	-3	15,546	-0.02%
2022/05/05	5	13.46	1	13.55	13.35	4	15,600	0.03%
2022/05/04	1	13.35	18	13.28	13.25	-17	15,619	-0.11%
2022/05/03	7	13.42	11	13.42	13.40	-4	15,778	-0.03%
2022/04/28	1	13.35	1	13.35	13.35	0	16,121	0.00%
2022/04/27	0	0.00	16	12.58	12.90	-16	16,718	-0.10%
2022/04/26	0.2	13.00	11	13.13	13.05	-10.8	16,485	-0.07%
2022/04/25	6	13.04	5	13.15	13.00	1	16,194	0.01%
2022/04/22	5	13.79	13	13.76	13.60	-8	15,926	-0.05%
2022/04/21	1	14.10	2	14.20	13.90	-1	15,811	-0.01%
2022/04/18	0	14.00	11	13.81	13.85	-11	15,731	-0.07%
2022/04/13	2	14.28	2	14.35	14.40	0	16,402	0.00%
2022/04/12	7	14.11	2	14.05	14.10	5	16,544	0.03%
2022/04/11	1.5	14.25	1.1	14.15	14.15	0.4	16,647	0.00%
2022/04/08	3	14.78	0	0.00	14.75	3	16,709	0.02%
2022/04/07	3	14.92	0	0.00	14.70	3	17,386	0.02%
2022/04/06	1	15.20	0	0.00	15.15	1	17,352	0.01%
2022/03/31	5.1	15.49	6	15.48	15.45	-0.9	19,343	0.00%
2022/03/30	0	15.65	0	0.00	15.60	0	19,430	0.00%
2022/03/29	13	15.59	0	0.00	15.55	13	19,615	0.07%
2022/03/28	1.1	15.66	0	0.00	15.70	1.1	19,812	0.01%
2022/03/25	21	16.00	2	16.00	16.00	19	20,143	0.09%
2022/03/24	4	16.05	0	0.00	16.10	4	20,766	0.02%
2022/03/23	2	16.35	10	16.30	16.20	-8	21,741	-0.04%
2022/03/22	9	15.97	1	16.00	16.15	8	22,014	0.04%
2022/03/21	3	16.07	0	0.00	16.05	3	22,347	0.01%
2022/03/18	1	16.15	1	16.10	16.10	0	22,421	0.00%
2022/03/17	1	16.55	11	16.47	16.40	-10	22,359	-0.04%
2022/03/16	13	16.27	10	16.45	16.15	3	22,504	0.01%
2022/03/15	0	0.00	1	16.30	16.40	-1	23,078	0.00%
2022/03/14	0	0.00	5	16.23	16.30	-5	23,355	-0.02%
2022/03/11	1	16.00	4	15.85	15.85	-3	23,983	-0.01%
2022/03/10	5	15.94	4	16.05	15.95	1	24,102	0.00%
2022/03/09	6	15.67	3	15.80	15.70	3	24,333	0.01%
2022/03/07	3	15.80	1	15.70	15.75	2	24,529	0.01%
2022/03/04	17	16.13	15	16.26	16.05	2	24,702	0.01%
2022/03/03	4	16.30	2	16.45	16.20	2	24,982	0.01%
2022/03/02	4	16.06	7	16.16	16.20	-3	25,613	-0.01%
2022/03/01	10	16.20	12	16.09	16.20	-2	25,720	-0.01%
2022/02/24	4	15.84	30	15.68	15.65	-26	26,071	-0.10%
2022/02/23	16	16.12	10	16.05	16.05	6	26,383	0.02%
2022/02/22	2	16.10	0	0.00	16.05	2	27,804	0.01%
2022/02/21	11	16.19	10	16.30	16.45	1	29,701	0.00%
2022/02/18	20	16.15	20	16.19	16.25	0	29,904	0.00%
2022/02/17	2	16.38	2	16.30	16.30	0	30,268	0.00%
2022/02/16	3	16.30	6	16.28	16.30	-3	30,499	-0.01%
2022/02/15	5	16.05	10	16.10	16.05	-5	30,853	-0.02%
2022/02/14	10	16.23	0	0.00	16.20	10	31,207	0.03%
2022/02/11	4	17.00	2	17.05	17.00	2	31,057	0.01%
2022/02/10	8	17.41	11	17.54	17.55	-3	31,333	-0.01%
2022/02/09	15	17.34	30	17.43	17.70	-15	31,685	-0.05%
2022/02/08	0.1	16.80	3	16.75	16.85	-2.9	32,959	-0.01%
2022/02/07	3	16.13	0	0.00	16.60	3	33,037	0.01%
2022/01/26	3	16.07	1	16.05	16.05	2	33,463	0.01%
2022/01/25	8	16.05	0	0.00	16.00	8	33,890	0.02%
2022/01/24	6	16.45	6	16.30	16.45	0	34,005	0.00%
2022/01/21	1	16.95	1	17.00	16.85	0	34,378	0.00%
2022/01/20	11	17.27	18	17.34	17.40	-7	36,213	-0.02%
2022/01/19	4	16.63	0	0.00	16.75	4	35,509	0.01%
2022/01/18	1	16.60	2	16.68	16.70	-1	35,499	0.00%
2022/01/17	1	16.35	0	0.00	16.70	1	35,557	0.00%
2022/01/14	10	16.24	2	16.18	16.45	8	35,805	0.02%
2022/01/12	5	17.02	3	17.15	16.75	2	36,046	0.01%
2022/01/11	5	17.13	0	0.00	16.95	5	36,378	0.01%
2022/01/10	12	16.83	12	16.95	17.00	0	36,571	0.00%
2022/01/07	3	16.57	1	16.55	16.55	2	36,644	0.01%
2022/01/06	9	16.95	0	0.00	16.90	9	36,878	0.02%
2022/01/05	0	0.00	2	17.43	17.30	-2	36,778	-0.01%
2022/01/04	0.2	17.75	22	17.65	17.65	-21.8	36,928	-0.06%
2022/01/03	3	17.97	2	17.93	17.75	1	36,955	0.00%
2021/12/30	5	18.16	10	18.16	18.10	-5	36,797	-0.01%
2021/12/29	3	17.83	0	0.00	17.80	3	36,356	0.01%
2021/12/28	13	18.05	4	17.96	17.80	9	36,662	0.02%
2021/12/27	28	17.88	18	17.81	17.90	10	36,600	0.03%
2021/12/24	1	17.10	6	17.16	17.15	-5	35,416	-0.01%
2021/12/23	0	0.00	3	17.17	17.15	-3	35,575	-0.01%
2021/12/22	3	17.20	11	17.36	17.25	-8	35,642	-0.02%
2021/12/21	4	16.95	60.3	17.19	17.15	-56.3	35,657	-0.16%
2021/12/20	14	17.12	17	17.14	17.15	-3	35,737	-0.01%
2021/12/17	7	16.71	13	16.90	16.90	-6	35,475	-0.02%
2021/12/16	17	16.56	5	16.61	16.50	12	34,856	0.03%
2021/12/15	18	16.27	22	16.31	16.35	-4	34,964	-0.01%
2021/12/14	0	0.00	10	16.00	15.80	-10	34,836	-0.03%
2021/12/13	0	0.00	0.3	16.15	16.10	-0.3	34,785	0.00%
2021/12/10	4	16.26	2	16.15	16.15	2	34,865	0.01%
2021/12/09	13	16.65	5	16.61	16.45	8	34,599	0.02%
2021/12/08	8	16.43	7	16.49	16.40	1	33,827	0.00%
2021/12/07	35	16.26	53	16.30	16.35	-18	33,695	-0.05%
2021/12/06	2	15.75	1	15.90	15.80	1	33,028	0.00%
2021/12/03	31	15.76	12	15.93	15.75	19	33,168	0.06%
2021/12/02	0	0.00	1	15.55	15.55	-1	33,516	0.00%
2021/12/01	3	15.45	15	15.59	15.65	-12	34,562	-0.03%
2021/11/30	5	15.49	1	15.45	15.35	4	34,801	0.01%
2021/11/29	2	15.30	1	15.35	15.30	1	34,841	0.00%
2021/11/26	12	15.42	6	15.57	15.35	6	35,024	0.02%
2021/11/25	0	0.00	18	16.06	16.05	-18	34,955	-0.05%
2021/11/24	12	16.06	3	16.10	16.15	9	35,096	0.03%
2021/11/23	10	16.15	7	16.13	16.10	3	35,572	0.01%
2021/11/22	28	16.35	29	16.39	16.20	-1	35,557	0.00%
2021/11/19	38	16.36	42	16.45	16.25	-4	35,949	-0.01%
2021/11/18	112	15.92	83	16.01	15.95	29	35,535	0.08%	大買/
2021/11/17	10	15.15	8.4	15.14	15.15	1.6	33,954	0.00%
2021/11/16	3	14.80	45	15.03	14.80	-42	34,161	-0.12%
2021/11/15	41	15.15	2	15.20	15.15	39	34,204	0.11%
2021/11/12	3.4	14.84	0	0.00	15.15	3.4	34,360	0.01%
2021/11/11	2	14.65	31	14.82	14.65	-29	34,336	-0.08%
2021/11/10	1	14.90	1	14.95	14.85	0	34,415	0.00%
2021/11/09	4	15.10	6	15.23	15.10	-2	34,858	-0.01%
2021/11/08	13	15.37	10	15.45	15.45	3	34,649	0.01%
2021/11/05	45	15.23	23	15.34	15.30	22	34,789	0.06%
2021/11/04	1	14.60	0	0.00	14.45	1	33,372	0.00%
2021/11/03	4	14.63	0	0.00	14.50	4	35,004	0.01%
2021/11/02	12	14.13	8	14.29	14.10	4	35,159	0.01%
2021/10/29	4	14.18	0	0.00	14.10	4	41,173	0.01%
2021/10/28	39	14.28	5	14.17	14.00	34	41,266	0.08%
2021/10/27	1	13.75	2	13.68	13.70	-1	39,546	0.00%
2021/10/26	2	13.55	1	13.75	13.55	1	40,008	0.00%
2021/10/25	0	0.00	5	13.70	13.65	-5	40,438	-0.01%
2021/10/22	1	13.40	54	13.35	13.40	-53	41,792	-0.13%
2021/10/21	1	13.75	0	0.00	13.80	1	42,031	0.00%
2021/10/20	6	13.80	7	13.59	13.65	-1	42,833	0.00%
2021/10/19	3	13.80	2	13.90	13.85	1	43,495	0.00%
2021/10/18	3	13.37	0	0.00	13.40	3	44,455	0.01%
2021/10/15	0	0.00	1	13.70	13.65	-1	45,881	0.00%
2021/10/14	15	13.63	15	13.67	13.65	0	46,426	0.00%
2021/10/13	14	13.84	4	13.81	13.65	10	46,879	0.02%
2021/10/12	2	13.98	13	14.05	13.90	-11	47,690	-0.02%
2021/10/08	8	15.03	5	14.85	14.70	3	48,467	0.01%
2021/10/07	5	14.80	7	14.81	14.75	-2	50,686	0.00%
2021/10/06	13	14.69	20	14.57	14.50	-7	52,061	-0.01%
2021/10/05	2	14.33	30	14.39	14.70	-28	53,002	-0.05%
2021/10/04	16	14.18	11	14.58	14.00	5	55,702	0.01%
2021/10/01	3	14.83	0	0.00	14.70	3	63,252	0.00%
2021/09/30	6	15.24	2	15.35	15.20	4	63,846	0.01%
2021/09/29	3	15.25	6	15.40	15.30	-3	64,336	0.00%
2021/09/28	0	0.00	1	15.50	15.45	-1	65,706	0.00%
2021/09/27	7	15.83	21	15.93	15.95	-14	69,028	-0.02%
2021/09/24	10	15.30	6.9	15.51	15.55	3.1	69,663	0.00%
2021/09/23	12	15.10	28	14.99	15.25	-16	70,495	-0.02%
2021/09/22	8	14.65	0	0.00	14.75	8	72,021	0.01%
2021/09/17	1	15.35	14	15.29	15.35	-13	73,524	-0.02%
2021/09/16	4	15.23	8	15.20	15.15	-4	75,175	-0.01%
2021/09/15	2	15.35	0	0.00	15.35	2	76,813	0.00%
2021/09/14	1.1	15.50	1	15.65	15.45	0.1	79,008	0.00%
2021/09/13	2	15.55	8	15.68	15.70	-6	81,024	-0.01%
2021/09/10	1	15.80	4	15.78	15.70	-3	83,880	0.00%
2021/09/09	1	15.40	18	15.45	15.40	-17	89,987	-0.02%
2021/09/08	3.1	15.40	54	15.40	15.30	-50.9	93,439	-0.05%
2021/09/07	76.1	15.70	5	15.50	15.75	71.1	96,669	0.07%
2021/09/06	18	15.39	21	15.17	15.30	-3	97,950	0.00%
2021/09/03	14.1	15.89	0	0.00	15.75	14.1	99,545	0.01%
2021/09/02	10	16.17	0	0.00	16.00	10	101,778	0.01%
2021/09/01	1	16.35	5	16.44	16.40	-4	104,264	0.00%
2021/08/31	2	15.95	16	16.12	16.10	-14	106,530	-0.01%
2021/08/30	6	16.43	2	16.40	16.40	4	112,518	0.00%
2021/08/27	58	16.87	3	16.75	16.65	55	116,763	0.05%
2021/08/26	13	16.55	0	0.00	16.50	13	121,604	0.01%
2021/08/25	23.2	16.51	26	16.59	16.50	-2.8	126,585	0.00%
2021/08/24	35.1	16.47	34	16.48	16.20	1.1	134,023	0.00%
2021/08/23	2.4	17.09	13	17.14	17.15	-10.6	139,189	-0.01%
2021/08/20	8	17.51	5	17.75	17.35	3	142,840	0.00%
2021/08/19	22.6	18.23	6	18.20	18.00	16.6	144,936	0.01%
2021/08/18	2	18.65	8	18.56	18.75	-6	147,518	0.00%
2021/08/17	34	18.37	9	18.53	18.20	25	152,240	0.02%
2021/08/16	15	18.17	1	18.15	18.20	14	156,138	0.01%
2021/08/13	18.1	18.86	0	0.00	18.60	18.1	159,363	0.01%
2021/08/12	1	19.10	15	19.15	19.10	-14	163,069	-0.01%
2021/08/11	37	19.13	17	19.31	19.10	20	166,411	0.01%
2021/08/10	6	19.33	38	19.70	19.15	-32	166,244	-0.02%
2021/08/09	45.2	19.86	88	19.95	19.65	-42.8	169,040	-0.03%
2021/08/06	10	20.58	6	20.87	20.65	4	168,295	0.00%
2021/08/05	166	21.14	163	21.10	20.75	3	169,316	0.00%	大買/大賣/
2021/08/04	76	20.34	71.2	20.77	21.55	4.8	167,750	0.00%
2021/08/03	3	19.60	7	19.84	19.60	-4	165,072	0.00%
2021/08/02	0	0.00	11	19.33	19.50	-11	165,346	-0.01%
2021/07/30	4	19.16	15	19.22	18.95	-11	166,213	-0.01%
2021/07/29	13.2	19.20	15	19.20	19.20	-1.8	167,520	0.00%
2021/07/28	30	19.16	5	19.20	19.10	25	168,461	0.01%
2021/07/27	21	19.89	26	20.20	19.50	-5	167,817	0.00%
2021/07/26	10.3	20.56	46	20.18	20.15	-35.7	168,991	-0.02%
2021/07/23	11	19.47	16	19.61	19.90	-5	174,829	0.00%
2021/07/22	13	19.46	30	19.40	19.25	-17	181,060	-0.01%
2021/07/21	50.1	19.09	13	19.22	18.90	37.1	185,351	0.02%
2021/07/20	6.1	20.04	10	20.04	19.95	-3.9	188,577	0.00%
2021/07/19	8	20.30	29	20.16	20.35	-21	195,515	-0.01%
2021/07/16	58	21.01	21	20.96	20.70	37	204,728	0.02%
2021/07/15	24.3	21.05	11	21.10	21.10	13.3	207,969	0.01%
2021/07/14	74	21.33	52	21.91	20.85	22	209,517	0.01%
2021/07/13	68	22.38	89.5	22.51	22.30	-21.5	210,191	-0.01%
2021/07/12	47	22.24	18	22.45	22.15	29	210,295	0.01%
2021/07/09	88	22.62	48	22.59	22.40	40	211,543	0.02%
2021/07/08	282	23.13	254	23.44	22.95	28	213,078	0.01%	大買/大賣/
2021/07/07	36	22.11	31	22.30	21.90	5	211,524	0.00%
2021/07/06	32	22.32	29	22.29	22.15	3	213,873	0.00%
2021/07/05	26	22.64	27	22.64	22.65	-1	216,773	0.00%
2021/07/02	135.5	22.73	127	22.75	22.80	8.5	217,536	0.00%	大買/大賣/
2021/07/01	33	22.03	34	22.31	21.90	-1	217,824	0.00%
2021/06/30	14	22.08	51	22.08	22.10	-37	219,200	-0.02%
2021/06/29	49	22.29	31	22.50	22.00	18	220,106	0.01%
2021/06/28	50	22.80	68	22.92	23.00	-18	220,859	-0.01%
2021/06/25	39	22.65	31	22.95	22.45	8	226,567	0.00%
2021/06/24	81.1	22.61	32	22.70	22.50	49.1	229,600	0.02%
2021/06/23	41	22.63	45	22.79	22.75	-4	230,016	0.00%
2021/06/22	61	22.77	33.2	22.68	22.05	27.8	229,370	0.01%
2021/06/21	31	22.43	32.7	22.49	22.40	-1.7	229,444	0.00%
2021/06/18	90	22.82	64.2	22.87	22.30	25.8	228,884	0.01%
2021/06/17	44	21.13	205.2	21.80	22.15	-161.2	224,245	-0.07%	大賣/鉅額交易
2021/06/16	201.1	20.81	111	20.65	20.15	90.1	221,465	0.04%	大買/大賣/
2021/06/15	35.1	22.03	30	22.18	21.90	5.1	218,620	0.00%
2021/06/11	70.2	22.49	67	22.42	22.75	3.2	216,927	0.00%
2021/06/10	122	21.88	49	22.01	21.85	73	214,422	0.03%	大買/
2021/06/09	72	23.00	33.5	23.34	22.40	38.5	211,901	0.02%
2021/06/08	73	23.80	31	23.90	23.50	42	209,416	0.02%
2021/06/07	143.1	24.75	112	25.13	24.20	31.1	207,357	0.01%	大買/大賣/
2021/06/04	173.4	24.63	109.5	24.68	24.60	63.9	201,513	0.03%	大買/大賣/
2021/06/03	147	24.27	140.3	24.59	24.30	6.8	197,393	0.00%	大買/大賣/
2021/06/02	86	23.95	79	24.18	23.90	7	192,372	0.00%
2021/06/01	112	24.29	122	24.38	24.05	-10	187,830	-0.01%	大買/大賣/
2021/05/31	115.2	23.17	340	22.91	23.40	-224.8	180,490	-0.12%	大買/大賣/鉅額交易
2021/05/28	105	20.99	75	21.15	21.30	30	175,194	0.02%	大買/
2021/05/27	39	20.38	15	20.39	20.20	24	172,741	0.01%
2021/05/26	62.3	20.41	60	20.69	20.20	2.3	171,745	0.00%
2021/05/25	184	20.51	142	20.48	20.80	42	172,667	0.02%	大買/大賣/
2021/05/24	291.3	19.59	286	19.65	19.70	5.3	171,172	0.00%	大買/大賣/
2021/05/21	114.5	19.23	69	19.64	19.20	45.5	168,330	0.03%	大買/
2021/05/20	92	19.18	37	19.23	18.80	55	166,761	0.03%
2021/05/19	1,241	18.84	1,254	18.83	19.65	-13	164,667	-0.01%	大買/大賣/
2021/05/18	5	17.27	1	17.80	17.90	4	162,294	0.00%
2021/05/17	56	16.73	99	17.22	16.30	-43	163,142	-0.03%
2021/05/14	11	18.04	4	18.70	17.95	7	160,995	0.00%
2021/05/13	35	17.66	16	17.33	17.75	19	163,731	0.01%
2021/05/12	39	18.94	39	19.19	18.60	0	166,531	0.00%
2021/05/11	16	20.77	21	20.73	20.65	-5	166,352	0.00%
2021/05/10	48	23.06	5	23.02	22.90	43	166,427	0.03%
2021/05/07	5	22.48	18	21.93	23.40	-13	166,980	-0.01%
2021/05/06	28	22.30	11	21.86	21.30	17	166,794	0.01%
2021/05/05	17	23.81	35	23.80	23.50	-18	166,123	-0.01%
2021/05/04	9	23.94	20	24.35	23.65	-11	166,468	-0.01%
2021/05/03	69	26.49	32	26.34	26.25	37	166,838	0.02%
2021/04/29	1,007	29.05	887.5	29.11	29.15	119.5	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	136	27.82	134	28.53	28.85	2	160,333	0.00%	大買/大賣/
2021/04/27	52.2	25.63	186	25.88	26.25	-133.8	154,945	-0.09%	大賣/鉅額交易
2021/04/26	1,107	24.12	1,110	24.26	24.20	-3	150,596	0.00%	大買/大賣/
2021/04/23	1,538	22.96	1,402.5	23.05	23.95	135.5	146,878	0.09%	大買/大賣/鉅額交易
2021/04/22	1,915	22.67	1,906.2	22.88	22.50	8.8	140,627	0.01%	大買/大賣/
2021/04/21	2,503	20.22	2,663	20.28	21.15	-160	131,819	-0.12%	大買/大賣/鉅額交易
2021/04/20	1,323	18.90	1,421.8	19.02	19.25	-98.8	130,292	-0.08%	大買/大賣/
2021/04/19	142	18.97	97.1	19.12	18.90	44.9	129,559	0.03%	大買/
2021/04/16	329	18.31	329.3	18.35	18.60	-0.3	127,514	0.00%	大買/大賣/
2021/04/15	1,423	18.47	1,258.2	18.56	18.20	164.8	126,478	0.13%	大買/大賣/鉅額交易
2021/04/14	103	18.49	261	17.96	18.30	-158	124,728	-0.13%	大買/大賣/鉅額交易
2021/04/13	226.7	19.04	107	19.14	18.55	119.7	121,260	0.10%	大買/大賣/鉅額交易
2021/04/12	89	18.27	46	18.77	18.85	43	115,421	0.04%
2021/04/09	539.1	17.18	564	17.24	17.15	-24.9	112,717	-0.02%	大買/大賣/
2021/04/08	216.2	16.45	23	16.65	16.50	193.2	110,854	0.17%	大買/鉅額交易
2021/04/07	1,783	15.75	1,798	15.85	16.40	-15	109,735	-0.01%	大買/大賣/
2021/04/06	18	15.74	9.1	15.86	15.65	8.9	108,193	0.01%
2021/04/01	13.1	15.51	110	15.50	15.70	-96.9	107,678	-0.09%	大賣/
2021/03/31	44	15.40	8	15.43	15.40	36	106,907	0.03%
2021/03/30	450	15.26	416	15.30	15.65	34	105,416	0.03%	大買/大賣/
2021/03/29	35	14.94	141.8	14.54	15.15	-106.8	98,553	-0.11%	大賣/鉅額交易
2021/03/26	12	13.82	292	13.75	13.80	-280	95,196	-0.29%	大賣/鉅額交易
2021/03/25	138	13.60	31	13.56	13.45	107	94,588	0.11%	大買/鉅額交易
2021/03/24	101	13.39	210	13.55	13.65	-109	93,874	-0.12%	大買/大賣/鉅額交易
2021/03/23	62	13.35	232	13.66	13.20	-170	92,716	-0.18%	大賣/鉅額交易
2021/03/22	17	13.09	63	13.04	13.25	-46	91,335	-0.05%
2021/03/19	35	12.66	0	0.00	12.70	35	91,556	0.04%
2021/03/18	11	13.00	21	12.95	12.85	-10	94,542	-0.01%
2021/03/17	4	12.78	10	12.80	12.75	-6	96,454	-0.01%
2021/03/16	2	12.75	3	12.78	12.70	-1	99,621	0.00%
2021/03/15	6	12.70	0	0.00	12.65	6	102,359	0.01%
2021/03/12	15	12.80	0	0.00	12.80	15	104,727	0.01%
2021/03/11	15	12.88	16	12.90	12.85	-1	111,263	0.00%
2021/03/10	3	12.75	23.3	12.65	12.60	-20.3	117,133	-0.02%
2021/03/09	2	12.30	0	0.00	12.35	2	119,843	0.00%
2021/03/08	23.6	12.27	57	12.48	12.20	-33.4	123,503	-0.03%
2021/03/05	3.3	12.31	2	12.30	12.25	1.3	128,008	0.00%
2021/03/04	15	12.61	0	0.00	12.60	15	129,789	0.01%
2021/03/03	13	12.54	11	12.79	12.90	2	129,956	0.00%
2021/03/02	154	13.02	11	13.30	12.65	143	129,753	0.11%	大買/鉅額交易
2021/02/26	79.3	13.38	1	13.25	13.20	78.3	129,022	0.06%
2021/02/25	96	13.93	91	13.86	13.70	5	127,918	0.00%
2021/02/24	267	13.57	120	13.68	13.40	147	124,477	0.12%	大買/大賣/鉅額交易
2021/02/23	120	13.35	27	13.26	13.40	93	121,039	0.08%	大買/
2021/02/22	88	13.31	370.3	13.25	13.25	-282.3	120,120	-0.24%	大賣/鉅額交易
2021/02/19	100	13.07	19	13.02	13.00	81	118,117	0.07%
2021/02/18	5	12.61	6	12.68	12.75	-1	116,023	0.00%
2021/02/17	24	12.81	17	12.81	12.75	7	115,120	0.01%
2021/02/05	122	12.93	14	12.90	12.85	108	114,076	0.09%	大買/鉅額交易
2021/02/04	266	12.93	264	13.12	13.00	2	113,295	0.00%	大買/大賣/
2021/02/03	104	13.05	307	12.82	13.05	-203	110,178	-0.18%	大買/大賣/鉅額交易
2021/02/02	110	12.51	2	12.40	12.40	108	106,475	0.10%	大買/鉅額交易
2021/02/01	7	12.30	1	12.35	12.30	6	105,949	0.01%
2021/01/29	26	12.15	100	12.19	12.10	-74	107,088	-0.07%
2021/01/28	50	11.72	4	11.80	11.85	46	106,842	0.04%
2021/01/27	9	12.14	10	12.29	12.10	-1	107,419	0.00%
2021/01/26	54	12.61	35.2	12.82	12.45	18.8	107,066	0.02%
2021/01/25	3	12.55	30	12.58	12.60	-27	105,774	-0.03%
2021/01/22	18	12.37	16	12.36	12.40	2	105,871	0.00%
2021/01/21	307	12.10	331.5	12.16	12.20	-24.5	107,119	-0.02%	大買/大賣/
2021/01/20	103	12.33	50	12.12	11.95	53	107,216	0.05%	大買/
2021/01/19	0	0.00	23	12.40	12.40	-23	108,780	-0.02%
2021/01/18	22	12.18	2	12.15	12.10	20	112,161	0.02%
2021/01/15	292	12.61	298	12.71	12.35	-6	111,455	-0.01%	大買/大賣/
2021/01/14	330	12.84	350.1	12.89	12.70	-20.1	110,046	-0.02%	大買/大賣/
2021/01/13	1,020	12.95	1,079	12.88	12.60	-59	109,478	-0.05%	大買/大賣/
2021/01/12	94	12.35	16	12.19	12.10	78	106,865	0.07%
2021/01/11	2	12.45	325	12.30	12.35	-323	105,194	-0.31%	大賣/鉅額交易
2021/01/08	20	11.75	10.2	11.79	11.95	9.8	104,587	0.01%
2021/01/07	6	12.23	29	12.18	12.05	-23	104,360	-0.02%
2021/01/06	14	11.79	20	11.87	11.80	-6	104,398	-0.01%
2021/01/05	0	0.00	17	12.06	12.15	-17	103,615	-0.02%
2021/01/04	22	12.43	13	12.35	12.35	9	103,539	0.01%
2020/12/31	635	12.42	639	12.48	12.30	-4	103,244	0.00%	大買/大賣/
2020/12/30	300	12.88	251	12.90	12.80	49	102,074	0.05%	大買/大賣/
2020/12/29	532	13.29	206.1	13.46	13.25	325.9	101,536	0.32%	大買/大賣/鉅額交易
2020/12/28	451	12.96	728	13.04	13.15	-277	100,354	-0.28%	大買/大賣/鉅額交易
2020/12/25	136	12.88	51	12.88	12.80	85	98,475	0.09%	大買/
2020/12/24	617	12.55	620	12.58	12.60	-3	97,383	0.00%	大買/大賣/
2020/12/23	161	12.30	114	12.36	12.35	47	96,554	0.05%	大買/大賣/
2020/12/22	2,283	12.74	2,236	12.78	12.35	47	96,480	0.05%	大買/大賣/
2020/12/21	1,819	12.40	1,813	12.43	12.55	6	95,975	0.01%	大買/大賣/
2020/12/18	1,012	12.75	1,010	12.64	12.60	2	94,785	0.00%	大買/大賣/
2020/12/17	415	13.03	433.9	12.90	12.95	-18.9	94,170	-0.02%	大買/大賣/
2020/12/16	26	12.85	17	12.87	12.85	9	93,799	0.01%
2020/12/15	2,209	12.99	2,178	13.06	12.65	31	92,965	0.03%	大買/大賣/
2020/12/14	906	13.20	926	13.30	13.20	-20	91,334	-0.02%	大買/大賣/
2020/12/11	4,318	13.26	4,204	13.19	12.95	114	88,457	0.13%	大買/大賣/鉅額交易
2020/12/10	4,478.4	13.35	4,720	13.41	13.25	-241.6	86,829	-0.28%	大買/大賣/鉅額交易
2020/12/09	2,479	13.01	2,252.2	13.03	13.20	226.8	84,724	0.27%	大買/大賣/鉅額交易
2020/12/08	1,658	12.80	1,621	12.90	12.80	37	87,771	0.04%	大買/大賣/
2020/12/07	1,410	12.62	1,769	12.75	12.60	-359	89,206	-0.40%	大買/大賣/鉅額交易
2020/12/04	512	11.98	280	12.04	12.50	232	83,370	0.28%	大買/大賣/鉅額交易
2020/12/03	192	11.49	148	11.65	11.45	44	77,395	0.06%	大買/大賣/
2020/12/02	39	11.41	131	11.41	11.50	-92	75,026	-0.12%	大賣/
2020/12/01	198	10.75	114.6	10.64	10.80	83.4	73,886	0.11%	大買/大賣/
2020/11/30	67	10.04	86	10.21	10.05	-19	72,835	-0.03%
2020/11/27	85	9.87	78	9.91	9.83	7	70,966	0.01%
2020/11/26	3	9.74	31	9.74	9.74	-28	70,438	-0.04%
2020/11/25	121	9.70	9	9.63	9.63	112	70,341	0.16%	大買/鉅額交易
2020/11/24	10	9.57	43	9.60	9.54	-33	70,215	-0.05%
2020/11/23	2	9.49	25	9.52	9.47	-23	72,278	-0.03%
2020/11/20	2	9.47	0.3	9.39	9.38	1.7	72,252	0.00%
2020/11/19	0	0.00	10	9.50	9.50	-10	73,259	-0.01%
2020/11/18	0	0.00	2	9.37	9.36	-2	73,179	0.00%
2020/11/17	21	9.29	0	0.00	9.30	21	73,967	0.03%
2020/11/16	1	9.44	0	0.00	9.38	1	75,325	0.00%
2020/11/12	10	9.21	5	9.22	9.22	5	77,574	0.01%
2020/11/11	20	9.44	20	9.60	9.36	0	78,530	0.00%
2020/11/10	2	9.57	15	9.58	9.52	-13	80,040	-0.02%
2020/11/09	2	9.66	20	9.69	9.59	-18	79,424	-0.02%
2020/11/06	48	9.70	35	9.62	9.52	13	79,035	0.02%
2020/11/05	0	0.00	14	9.63	9.60	-14	77,032	-0.02%
2020/11/04	5	9.47	51	9.58	9.49	-46	76,316	-0.06%
2020/11/03	2	9.40	4	9.32	9.40	-2	75,541	0.00%
2020/11/02	15	9.18	0	0.00	9.22	15	76,211	0.02%
2020/10/30	80	9.23	5	9.17	9.15	75	78,505	0.10%
2020/10/29	32	9.40	41	9.26	9.51	-9	79,248	-0.01%
2020/10/28	50	9.50	6	9.55	9.40	44	77,512	0.06%
2020/10/27	126	9.70	17	9.72	9.65	109	76,397	0.14%	大買/鉅額交易
2020/10/26	45	9.48	169	9.93	10.15	-124	73,390	-0.17%	大賣/鉅額交易
2020/10/23	0	0.00	23	9.27	9.28	-23	68,808	-0.03%
2020/10/22	0	0.00	5	9.11	9.11	-5	68,779	-0.01%
2020/10/21	20	9.14	22	9.27	9.10	-2	69,125	0.00%
2020/10/20	1	9.06	3	9.07	9.07	-2	69,427	0.00%
2020/10/19	0	0.00	37	9.09	9.09	-37	71,893	-0.05%
2020/10/16	5	9.11	13	9.12	8.98	-8	73,994	-0.01%
2020/10/15	6	9.15	0	0.00	9.11	6	74,709	0.01%
2020/10/14	20	9.13	25	9.27	9.11	-5	74,511	-0.01%
2020/10/13	2	9.05	17	9.09	9.10	-15	73,837	-0.02%
2020/10/12	0	0.00	9.2	9.07	9.01	-9.2	73,373	-0.01%
2020/10/08	0	0.00	14	8.97	9.00	-14	72,880	-0.02%
2020/10/07	13	8.97	12	9.02	9.02	1	72,659	0.00%
2020/10/06	5	9.01	9	8.91	9.02	-4	72,111	-0.01%
2020/10/05	2	8.69	15	8.78	8.75	-13	71,536	-0.02%
2020/09/30	20	8.44	7.8	8.44	8.48	12.2	70,465	0.02%
2020/09/29	0	0.00	12	8.28	8.27	-12	70,393	-0.02%
2020/09/28	1	8.20	5	8.22	8.22	-4	70,370	-0.01%
2020/09/25	14	8.17	14	8.11	8.13	0	70,769	0.00%
2020/09/24	41	8.56	4	8.47	8.40	37	70,084	0.05%
2020/09/23	5	8.99	2	9.09	8.90	3	69,144	0.00%
2020/09/22	7	9.01	18	8.98	9.01	-11	68,795	-0.02%
2020/09/21	25	9.11	11	9.04	9.02	14	68,398	0.02%
2020/09/18	0	0.00	2	9.04	9.04	-2	67,737	0.00%
2020/09/17	27	9.03	40	9.02	9.04	-13	67,579	-0.02%
2020/09/16	17	8.95	14	8.93	8.89	3	67,249	0.00%
2020/09/15	29	9.09	2	9.25	9.05	27	66,450	0.04%
2020/09/14	47	9.28	11	9.46	9.16	36	65,823	0.05%
2020/09/11	292	9.75	194	9.60	9.37	98	64,872	0.15%	大買/大賣/
2020/09/10	6	9.59	371	9.57	9.69	-365	59,009	-0.62%	大賣/鉅額交易
2020/09/09	6	8.71	4	8.75	8.81	2	55,050	0.00%
2020/09/08	24	8.76	10	8.71	8.73	14	54,109	0.03%
2020/09/07	14	8.67	0	0.00	8.62	14	53,593	0.03%
2020/09/04	117	8.70	0	0.00	8.75	117	53,054	0.22%	大買/鉅額交易
2020/09/03	13	8.74	134	8.77	8.95	-121	50,714	-0.24%	大賣/鉅額交易
2020/09/02	0	0.00	15	8.22	8.26	-15	47,165	-0.03%
2020/09/01	0	0.00	14	8.20	8.22	-14	47,060	-0.03%
2020/08/31	2	8.08	13	8.16	8.04	-11	46,996	-0.02%
2020/08/28	26	8.08	3	8.03	8.06	23	46,982	0.05%
2020/08/27	35	8.15	53	8.29	8.20	-18	47,495	-0.04%
2020/08/26	1	7.90	2	7.95	7.95	-1	44,841	0.00%
2020/08/25	54	8.05	27	8.00	7.92	27	44,419	0.06%
2020/08/24	13	7.94	13	7.88	7.83	0	43,148	0.00%
2020/08/21	7	7.87	0	0.00	7.86	7	42,790	0.02%
2020/08/20	75	8.07	48	7.79	7.89	27	41,796	0.06%
2020/08/19	45	8.42	76	8.38	8.43	-31	40,109	-0.08%
2020/08/18	21	8.21	17	8.30	8.20	4	38,429	0.01%
2020/08/17	24	8.18	9	8.23	8.20	15	37,205	0.04%
2020/08/14	1	8.04	67	8.19	8.30	-66	35,660	-0.19%
2020/08/13	11	7.66	4	7.71	7.65	7	33,352	0.02%
2020/08/12	0	0.00	4	7.68	7.70	-4	33,278	-0.01%
2020/08/11	21	7.65	1	7.65	7.66	20	33,033	0.06%
2020/08/07	14	7.75	1	7.70	7.72	13	32,445	0.04%
2020/08/06	5	8.17	155	8.20	8.00	-150	31,654	-0.47%	大賣/鉅額交易
2020/08/05	14	7.98	45	7.98	8.01	-31	30,288	-0.10%
2020/08/04	25	7.52	59	7.54	7.67	-34	27,915	-0.12%
2020/07/31	2	6.94	2	6.96	6.92	0	25,913	0.00%
2020/07/30	5	7.02	5	7.00	7.03	0	25,525	0.00%
2020/07/29	56	6.82	100	6.81	6.77	-44	25,209	-0.17%
2020/07/28	5	6.97	0	0.00	6.76	5	25,165	0.02%
2020/07/27	15	7.14	0.8	6.99	7.00	14.2	24,787	0.06%
2020/07/24	30	7.20	103	7.40	7.17	-73	24,487	-0.30%	大賣/
2020/07/23	16	7.90	14	7.82	7.62	2	23,626	0.01%
2020/07/22	126	7.29	19	7.49	7.70	107	21,353	0.50%	大買/鉅額交易
2020/07/21	2	7.00	20	7.03	7.00	-18	19,001	-0.09%
2020/07/20	10	6.57	0	0.00	6.60	10	17,841	0.06%
2020/07/16	0	0.00	10	6.50	6.53	-10	18,142	-0.06%
2020/07/15	3	6.60	0	0.00	6.52	3	18,305	0.02%
2020/07/10	1	6.51	0	0.00	6.50	1	20,971	0.00%
2020/07/08	0	0.00	1	6.71	6.73	-1	21,034	0.00%
2020/07/07	20	6.67	0	0.00	6.66	20	21,059	0.09%
2020/07/06	0	0.00	25	6.81	6.68	-25	21,020	-0.12%
2020/07/01	2	6.51	1	6.52	6.48	1	21,032	0.00%
2020/06/19	0	0.00	220	6.55	6.55	-220	22,019	-1.00%	大賣/鉅額交易
2020/06/18	66	6.61	61	6.62	6.61	5	21,905	0.02%
2020/06/17	220	6.43	0	0.00	6.50	220	21,679	1.01%	大買/鉅額交易
2020/06/16	0	0.00	9	6.37	6.39	-9	21,828	-0.04%
2020/06/12	52	6.27	50	6.30	6.33	2	22,344	0.01%
2020/06/11	4	6.49	0	0.00	6.41	4	22,477	0.02%
2020/06/10	10	6.62	10	6.65	6.60	0	22,375	0.00%
2020/06/08	1	6.50	6	6.57	6.51	-5	22,518	-0.02%
2020/06/05	1	6.40	13	6.41	6.44	-12	22,099	-0.05%
2020/06/04	5	6.32	15	6.37	6.29	-10	21,715	-0.05%
2020/06/03	35	6.32	51	6.32	6.44	-16	21,271	-0.08%
2020/06/02	10	6.06	0	0.00	6.05	10	19,999	0.05%
2020/06/01	15	6.01	40	6.01	6.00	-25	20,022	-0.12%
2020/05/29	3	5.97	0	0.00	5.90	3	20,127	0.01%
2020/05/28	2	6.07	2	5.98	5.94	0	20,476	0.00%
2020/05/27	0	0.00	5.1	5.97	5.98	-5.1	20,655	-0.02%
2020/05/26	0	0.00	6	5.95	5.95	-6	20,958	-0.03%
2020/05/21	1	6.03	0	0.00	6.01	1	21,345	0.00%
2020/05/20	5	6.00	0	0.00	6.00	5	21,384	0.02%
2020/05/18	1	5.96	0	0.00	5.93	1	21,415	0.00%
2020/05/15	5	6.04	0	0.00	6.00	5	21,490	0.02%
2020/05/14	0	0.00	1	6.02	6.02	-1	21,669	0.00%
2020/05/13	4	6.13	0	0.00	6.17	4	21,788	0.02%
2020/05/12	0	0.00	185	6.30	6.24	-185	21,921	-0.84%	大賣/鉅額交易
2020/05/07	12	6.23	20	6.20	6.28	-8	21,867	-0.04%
2020/05/06	10.5	6.19	10	6.21	6.17	0.5	21,963	0.00%
2020/05/04	0	0.00	5.6	6.18	6.19	-5.6	22,477	-0.02%
2020/04/30	0.3	6.30	2	6.32	6.32	-1.7	22,841	-0.01%
2020/04/29	0	0.00	1	6.27	6.26	-1	23,607	0.00%
2020/04/28	0	0.00	2	6.21	6.20	-2	24,198	-0.01%
2020/04/23	10	6.08	0	0.00	6.09	10	27,048	0.04%
2020/04/22	2	6.07	2	6.11	6.08	0	27,149	0.00%
2020/04/21	0	0.00	153	6.04	6.02	-153	27,247	-0.56%	大賣/鉅額交易
2020/04/20	2	6.10	2	6.13	6.13	0	27,460	0.00%
2020/04/17	114	6.43	24	6.48	6.20	90	28,226	0.32%	大買/
2020/04/16	0	0.00	10	6.20	6.21	-10	25,867	-0.04%
2020/04/15	0	0.00	30	6.26	6.28	-30	25,942	-0.12%
2020/04/14	40	6.08	10	6.10	6.12	30	26,088	0.11%
2020/04/13	0	0.00	60	5.99	5.98	-60	26,223	-0.23%
2020/04/10	0	0.00	162	5.85	5.92	-162	26,495	-0.61%	大賣/鉅額交易
2020/04/08	0	0.00	6	5.78	5.80	-6	26,770	-0.02%
2020/04/07	30	5.71	1	5.76	5.67	29	26,755	0.11%
2020/04/06	21	5.73	0	0.00	5.64	21	26,630	0.08%
2020/04/01	447	5.48	19	5.62	5.68	428	26,499	1.62%	大買/鉅額交易
2020/03/30	2	5.15	0	0.00	5.23	2	26,992	0.01%
2020/03/27	0	0.00	7	5.40	5.31	-7	27,042	-0.03%
2020/03/26	2	5.30	10	5.17	5.26	-8	27,026	-0.03%
2020/03/25	10	5.17	15	5.22	5.25	-5	27,403	-0.02%
2020/03/24	3	5.05	5	4.98	4.94	-2	28,221	-0.01%
2020/03/23	3	4.91	0	0.00	4.86	3	28,658	0.01%
2020/03/20	4	5.00	20	5.09	5.10	-16	29,560	-0.05%
2020/03/19	24.4	4.81	3	4.76	4.66	21.4	30,898	0.07%
2020/03/18	41	5.34	10	5.41	5.17	31	31,962	0.10%
2020/03/17	0	0.00	195	5.37	5.29	-195	32,560	-0.60%	大賣/鉅額交易
2020/03/16	10	5.72	1	5.66	5.49	9	33,784	0.03%
2020/03/13	14	5.55	3	5.70	5.86	11	36,065	0.03%
2020/03/12	118	6.18	0	0.00	6.06	118	37,130	0.32%	大買/鉅額交易
2020/03/11	10	6.86	0	0.00	6.68	10	36,712	0.03%
2020/03/10	0	0.00	20	6.75	6.88	-20	36,595	-0.05%
2020/03/09	21	6.81	220	6.80	6.75	-199	36,532	-0.54%	大賣/鉅額交易
2020/03/05	20	7.11	4	7.06	7.05	16	37,061	0.04%
2020/03/04	0	0.00	5	7.01	7.03	-5	37,764	-0.01%
2020/03/03	215	6.92	1	6.94	6.94	214	37,815	0.57%	大買/鉅額交易
2020/03/02	5	6.61	5	6.68	6.72	0	38,050	0.00%
2020/02/26	0	0.00	80	6.95	6.88	-80	37,698	-0.21%
2020/02/24	1	7.03	0	0.00	7.02	1	37,438	0.00%
2020/02/21	1	7.12	0	0.00	7.10	1	37,189	0.00%
2020/02/19	1	7.19	0	0.00	7.20	1	37,098	0.00%
2020/02/18	2	7.21	5	7.19	7.15	-3	37,130	-0.01%
2020/02/17	10	7.06	0	0.00	7.05	10	37,072	0.03%
2020/02/14	11	7.26	0	0.00	7.20	11	36,933	0.03%
2020/02/13	6	7.41	0	0.00	7.31	6	36,743	0.02%
2020/02/12	1	7.49	0	0.00	7.48	1	36,705	0.00%
2020/02/10	6	7.52	6	7.58	7.50	0	36,769	0.00%
2020/02/06	0	0.00	6	7.66	7.69	-6	36,776	-0.02%
2020/02/05	3	7.76	0	0.00	7.59	3	37,075	0.01%
2020/02/04	3	7.64	1	7.69	7.64	2	36,723	0.01%
2020/02/03	18	7.54	17	7.63	7.62	1	36,309	0.00%
2020/01/31	5	7.48	0	0.00	7.50	5	35,306	0.01%
2020/01/30	10	7.55	9	7.60	7.55	1	34,571	0.00%
2020/01/20	51	8.45	27	8.47	8.38	24	33,423	0.07%
2020/01/17	15	8.15	1	8.14	8.18	14	31,390	0.04%
2020/01/16	0	0.00	2	8.12	8.11	-2	31,126	-0.01%
2020/01/15	1	8.10	25	8.07	8.11	-24	31,064	-0.08%
2020/01/14	1	8.12	4	8.11	8.12	-3	30,873	-0.01%
2020/01/13	6	8.12	22	8.09	8.14	-16	30,454	-0.05%
2020/01/10	10	7.88	30	7.88	7.85	-20	29,976	-0.07%
2020/01/09	13	7.83	0	0.00	7.77	13	29,873	0.04%
2020/01/07	16	7.81	15	7.86	7.84	1	29,419	0.00%
2020/01/06	12	7.93	16	7.86	7.80	-4	29,317	-0.01%
2020/01/03	2	7.98	1	8.03	8.01	1	29,171	0.00%
2019/12/31	0	0.00	31	8.10	8.09	-31	28,571	-0.11%
2019/12/30	1	8.06	4	8.10	8.09	-3	28,388	-0.01%
2019/12/27	1	8.11	15	8.10	8.09	-14	28,294	-0.05%
2019/12/26	0	0.00	6	8.08	8.06	-6	28,025	-0.02%
2019/12/25	114	8.20	6	8.17	8.09	108	27,904	0.39%	大買/鉅額交易
2019/12/24	2.6	7.96	2	7.95	7.95	0.6	27,107	0.00%
2019/12/23	10	7.95	1	7.96	7.96	9	27,090	0.03%
2019/12/20	3	7.92	26	7.98	7.95	-23	27,025	-0.09%
2019/12/19	10.5	7.93	200.4	7.99	7.85	-189.9	26,617	-0.71%	大賣/鉅額交易
2019/12/18	244	8.17	7	8.13	8.10	237	25,626	0.92%	大買/鉅額交易
2019/12/17	17	8.06	400	8.08	8.07	-383	25,955	-1.48%	大賣/鉅額交易
2019/12/16	372	8.20	12	8.20	8.21	360	25,081	1.44%	大買/鉅額交易
2019/12/13	3	7.91	55	7.91	7.97	-52	23,446	-0.22%
2019/12/12	18	7.67	42.7	7.66	7.69	-24.7	21,940	-0.11%
2019/12/11	17	7.67	128	7.63	7.67	-111	21,286	-0.52%	大賣/鉅額交易
2019/12/10	111	7.21	92	7.55	7.61	19	19,895	0.10%	大買/
2019/12/09	73	7.02	19	7.04	7.00	54	17,308	0.31%
2019/12/05	3	6.73	2	6.74	6.71	1	15,974	0.01%
2019/12/04	2	6.76	0	0.00	6.76	2	16,171	0.01%
2019/11/29	0	0.00	2	6.78	6.87	-2	16,172	-0.01%
2019/11/28	0	0.00	3	6.69	6.71	-3	15,527	-0.02%
2019/11/27	4	6.66	7	6.70	6.69	-3	15,853	-0.02%
2019/11/26	2	6.60	21	6.58	6.52	-19	15,658	-0.12%
2019/11/25	13	6.54	2	6.56	6.56	11	15,643	0.07%
2019/11/21	10	6.42	0	0.00	6.42	10	17,061	0.06%
2019/11/14	0	0.00	1	6.42	6.36	-1	18,062	-0.01%
2019/11/12	1	6.47	0	0.00	6.46	1	18,273	0.01%
2019/11/07	3	6.84	3	6.73	6.73	0	18,185	0.00%
2019/11/06	0	0.00	1.1	6.76	6.74	-1.1	18,870	-0.01%
2019/11/05	0	0.00	10	6.75	6.73	-10	18,706	-0.05%
2019/11/04	201	6.73	6.2	6.74	6.73	194.8	18,606	1.05%	大買/鉅額交易
2019/10/30	0	0.00	5	6.56	6.54	-5	18,554	-0.03%
2019/10/25	0	0.00	1	6.56	6.56	-1	19,303	-0.01%
2019/10/23	4	6.63	0	0.00	6.57	4	19,625	0.02%
2019/10/22	12	6.67	2	6.71	6.68	10	19,620	0.05%
2019/10/18	2	6.50	10	6.55	6.63	-8	19,439	-0.04%
2019/10/16	0	0.00	3	6.53	6.52	-3	19,131	-0.02%
2019/10/15	0	0.00	6	6.50	6.46	-6	19,542	-0.03%
2019/10/14	14	6.58	0	0.00	6.52	14	19,582	0.07%
2019/10/09	1	6.60	40	6.57	6.50	-39	19,373	-0.20%
2019/10/08	25	6.42	0	0.00	6.41	25	19,070	0.13%
2019/10/07	1	6.50	20	6.48	6.46	-19	19,238	-0.10%
2019/10/04	1	6.43	25	6.45	6.48	-24	19,232	-0.12%
2019/10/03	6	6.35	29	6.38	6.42	-23	19,183	-0.12%
2019/10/02	1	6.42	0	0.00	6.39	1	19,195	0.01%
2019/10/01	25	6.46	0	0.00	6.45	25	19,429	0.13%
2019/09/27	16	6.51	0	0.00	6.40	16	19,316	0.08%
2019/09/26	20	6.67	35	6.71	6.65	-15	19,035	-0.08%
2019/09/25	18	6.69	0	0.00	6.69	18	19,030	0.09%
2019/09/24	12	6.86	1.6	6.85	6.81	10.4	18,963	0.05%
2019/09/23	26	6.88	1	6.89	6.87	25	18,918	0.13%
2019/09/20	34	6.99	24	6.98	6.93	10	18,837	0.05%
2019/09/19	14	6.76	17.1	6.81	6.76	-3.1	17,876	-0.02%
2019/09/18	20	6.83	1	6.84	6.82	19	18,329	0.10%
2019/09/17	0	0.00	35	6.87	6.85	-35	19,106	-0.18%
2019/09/16	0	0.00	4	6.94	6.90	-4	19,678	-0.02%
2019/09/11	12	6.85	41	6.85	6.86	-29	19,568	-0.15%
2019/09/10	23	6.78	5	6.77	6.80	18	19,464	0.09%
2019/09/09	4	6.89	0	0.00	6.87	4	19,204	0.02%
2019/09/06	6	6.94	3	6.93	6.92	3	19,110	0.02%
2019/09/05	2	6.93	4	6.87	6.84	-2	18,892	-0.01%
2019/09/04	14	6.89	4	6.86	6.87	10	18,593	0.05%
2019/09/03	0	0.00	10	6.72	6.70	-10	18,201	-0.05%
2019/09/02	0	0.00	4.5	6.71	6.73	-4.5	18,129	-0.02%
2019/08/30	7	6.72	2	6.75	6.70	5	18,010	0.03%
2019/08/29	22	6.65	4	6.62	6.64	18	17,498	0.10%
2019/08/28	2	6.48	0	0.00	6.47	2	17,109	0.01%
2019/08/27	10	6.49	5	6.50	6.47	5	17,008	0.03%
2019/08/26	89	6.54	112	6.59	6.63	-23	16,624	-0.14%	大賣/
2019/08/23	10	6.33	7	6.34	6.34	3	15,532	0.02%
2019/08/22	0	0.00	16	6.18	6.14	-16	15,156	-0.11%
2019/08/21	1	6.22	15	6.23	6.22	-14	15,165	-0.09%
2019/08/20	3	6.18	27	6.19	6.14	-24	15,103	-0.16%
2019/08/19	20	6.24	30	6.26	6.22	-10	15,039	-0.07%
2019/08/16	62	6.10	17	6.11	6.08	45	14,795	0.30%
2019/08/15	8	5.83	0	0.00	5.88	8	14,517	0.06%
2019/08/13	6	5.99	0	0.00	6.01	6	14,566	0.04%
2019/08/12	1	6.11	0	0.00	6.08	1	14,659	0.01%
2019/08/08	5	6.24	25	6.29	6.32	-20	14,633	-0.14%
2019/08/06	16	5.79	0	0.00	5.87	16	14,341	0.11%
2019/08/05	30	6.05	30	6.30	5.99	0	14,338	0.00%
2019/08/02	22	6.34	0	0.00	6.31	22	14,207	0.15%
2019/08/01	3	6.54	0	0.00	6.54	3	14,196	0.02%
2019/07/31	0	0.00	20	6.59	6.64	-20	14,184	-0.14%
2019/07/30	45	6.69	0	0.00	6.61	45	14,176	0.32%
2019/07/29	20	6.93	2	6.94	6.95	18	14,538	0.12%
2019/07/26	19	6.81	0	0.00	6.80	19	14,257	0.13%
2019/07/24	0	0.00	4	6.93	6.96	-4	14,087	-0.03%
2019/07/22	0	0.00	1	6.90	6.90	-1	14,373	-0.01%
2019/07/19	0	0.00	45	6.90	6.89	-45	14,872	-0.30%
2019/07/18	13	6.91	0	0.00	6.88	13	15,365	0.08%
2019/07/17	2	7.05	3	7.06	7.06	-1	15,473	-0.01%
2019/07/15	2	6.79	0	0.00	6.79	2	15,370	0.01%
2019/07/12	1	6.83	0	0.00	6.83	1	16,124	0.01%
2019/07/11	2	6.79	8	6.85	6.90	-6	16,874	-0.04%
2019/07/09	1	6.73	0	0.00	6.72	1	20,312	0.00%
2019/07/08	4	6.81	15	6.77	6.76	-11	21,471	-0.05%
2019/07/05	0	0.00	51	6.78	6.80	-51	21,866	-0.23%
2019/07/04	0	0.00	0	6.66	6.67	0	22,271	0.00%
2019/07/02	5	6.60	0	0.00	6.62	5	23,905	0.02%
2019/07/01	25	6.65	0	0.00	6.65	25	24,321	0.10%
2019/06/28	10	6.62	1	6.63	6.60	9	24,220	0.04%
2019/06/27	35	6.66	0	0.00	6.65	35	24,175	0.14%
2019/06/26	3	6.57	3	6.58	6.58	0	24,048	0.00%
2019/06/25	3	6.62	2	6.52	6.52	1	24,253	0.00%
2019/06/24	49	6.56	0	0.00	6.56	49	23,653	0.21%
2019/06/21	12	6.76	2	6.69	6.69	10	22,892	0.04%
2019/06/19	10	6.72	0	0.00	6.75	10	22,239	0.04%
2019/06/17	10	6.76	0	0.00	6.71	10	22,057	0.05%
2019/06/14	2	6.78	0	0.00	6.79	2	22,010	0.01%
2019/06/13	1	6.84	0	0.00	6.79	1	21,975	0.00%
2019/06/12	2	6.87	0	0.00	6.84	2	21,930	0.01%
2019/06/11	2	6.93	0	0.00	6.87	2	21,971	0.01%
2019/06/06	0	0.00	0.4	6.88	6.88	-0.4	21,855	0.00%
2019/06/05	10	7.05	16	6.97	6.91	-6	21,802	-0.03%
2019/06/04	20	6.99	10	6.96	6.97	10	21,758	0.05%
2019/06/03	10	6.90	30	6.91	6.90	-20	21,823	-0.09%
2019/05/30	2	6.88	2	6.90	6.90	0	21,795	0.00%
2019/05/29	0	0.00	4	6.80	6.82	-4	21,741	-0.02%
2019/05/28	3	6.70	0	0.00	6.70	3	21,749	0.01%
2019/05/27	1	6.85	0	0.00	6.81	1	21,716	0.00%
2019/05/24	0	0.00	3	6.93	6.89	-3	21,798	-0.01%
2019/05/23	11	6.78	0	0.00	6.78	11	21,665	0.05%
2019/05/22	5	6.91	0	0.00	6.89	5	21,596	0.02%
2019/05/15	8	7.09	2	7.21	7.08	6	20,990	0.03%
2019/05/14	4	7.14	3	7.09	7.07	1	20,775	0.00%
2019/05/13	1	6.90	0	0.00	6.89	1	20,399	0.00%
2019/05/10	4	7.13	0	0.00	7.06	4	20,230	0.02%
2019/05/09	1	7.09	0	0.00	7.06	1	20,315	0.00%
2019/05/07	20	7.44	15	7.41	7.37	5	20,084	0.02%
2019/05/06	9	7.41	0	0.00	7.33	9	20,029	0.04%
2019/05/02	3	8.01	0	0.00	7.95	3	19,321	0.02%
2019/04/30	3	7.99	1.8	7.97	7.99	1.2	19,213	0.01%
2019/04/26	0	0.00	1	8.15	8.03	-1	18,914	-0.01%
2019/04/25	200	8.30	39	8.18	8.17	161	18,673	0.86%	大買/鉅額交易
2019/04/24	0	0.00	3	8.21	8.10	-3	18,141	-0.02%
2019/04/23	6	8.03	4	8.07	8.07	2	17,628	0.01%
2019/04/22	1	8.26	0	0.00	8.11	1	17,296	0.01%
2019/04/19	0	0.00	30	8.15	8.22	-30	16,989	-0.18%
2019/04/18	13	8.06	7	8.23	8.08	6	16,761	0.04%
2019/04/17	46	8.39	39	8.34	8.36	7	16,042	0.04%
2019/04/16	89	8.37	13	8.49	8.22	76	15,284	0.50%
2019/04/15	13	7.97	28	8.05	8.30	-15	13,253	-0.11%
2019/04/12	0	0.00	100	7.48	7.55	-100	11,916	-0.84%
2019/04/11	5	7.15	5	7.29	7.18	0	10,861	0.00%
2019/04/10	36	7.16	24	7.14	7.25	12	10,400	0.12%
2019/04/09	21	7.26	20	7.23	7.19	1	9,776	0.01%
2019/04/08	3	6.97	6.2	6.95	6.98	-3.2	8,706	-0.04%
2019/04/03	5	6.66	0	0.00	6.63	5	8,321	0.06%
2019/04/02	3	6.80	0	0.00	6.77	3	8,031	0.04%
2019/03/28	7	6.85	56	6.78	6.77	-49	8,454	-0.58%
2019/03/27	2	6.97	0	0.00	6.97	2	8,275	0.02%
2019/03/26	11	7.00	2	7.04	6.99	9	8,348	0.11%
2019/03/25	2	6.91	1	6.91	6.93	1	8,331	0.01%
2019/03/22	35	6.94	0	0.00	6.93	35	8,364	0.42%
2019/03/21	57	6.91	0	0.00	6.91	57	8,375	0.68%
2019/03/19	0	0.00	10	6.96	6.92	-10	8,461	-0.12%
2019/03/18	0	0.00	50	6.89	6.90	-50	8,487	-0.59%
2019/03/15	0	0.00	2	6.92	6.90	-2	8,563	-0.02%
2019/03/14	4	6.91	0	0.00	6.86	4	8,593	0.05%
2019/03/13	1	6.98	0	0.00	6.98	1	8,621	0.01%
2019/03/12	0	0.00	5	7.09	7.07	-5	8,664	-0.06%
2019/03/11	1	7.05	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	0	0.00	42	7.10	7.10	-42	9,001	-0.47%
2019/03/06	3	7.07	4	7.08	7.04	-1	9,016	-0.01%
2019/03/05	2	7.01	3	7.02	7.03	-1	9,080	-0.01%
2019/03/04	3	7.02	20	7.03	7.05	-17	9,150	-0.19%
2019/02/27	0	0.00	6	7.03	7.09	-6	9,228	-0.07%
2019/02/26	3	7.10	3	7.05	7.01	0	9,258	0.00%
2019/02/25	0	0.00	7	7.07	7.08	-7	9,346	-0.07%
2019/02/21	3	6.95	17	7.02	6.94	-14	9,283	-0.15%
2019/02/20	32	6.89	5	6.89	6.90	27	9,222	0.29%
2019/02/19	0	0.00	2	6.77	6.76	-2	9,192	-0.02%
2019/02/15	4	6.72	10	6.71	6.71	-6	9,337	-0.06%
2019/02/12	4	6.74	20	6.72	6.76	-16	9,323	-0.17%
2019/02/11	0	0.00	2	6.88	6.81	-2	9,395	-0.02%
2019/01/30	16	6.90	105	6.91	6.85	-89	9,401	-0.95%	大賣/
2019/01/29	3	7.07	2	7.08	7.10	1	9,179	0.01%
2019/01/28	3	7.05	0	0.00	7.01	3	9,123	0.03%
2019/01/24	0	0.00	7	7.16	7.06	-7	9,162	-0.08%
2019/01/18	0	0.00	42	7.03	7.04	-42	9,415	-0.45%
2019/01/17	0	0.00	8	7.00	7.00	-8	9,624	-0.08%
2019/01/16	2	6.93	12	6.95	6.96	-10	9,888	-0.10%
2019/01/15	3	6.92	2	6.91	6.96	1	10,047	0.01%
2019/01/14	5	6.82	0	0.00	6.79	5	10,099	0.05%
2019/01/11	1	6.89	0	0.00	6.89	1	10,232	0.01%
2019/01/10	17.1	6.89	0	0.00	6.92	17.1	10,222	0.17%
2019/01/09	5	7.01	5	7.02	7.04	0	10,246	0.00%
2019/01/08	28	6.96	0	0.00	6.95	28	10,281	0.27%
2019/01/07	20	7.09	3	7.17	7.09	17	10,323	0.16%
2019/01/04	2	7.02	32	7.00	7.09	-30	10,436	-0.29%
2019/01/03	1	7.04	3	7.05	7.05	-2	10,897	-0.02%
2019/01/02	0	0.00	10	7.04	6.97	-10	10,887	-0.09%
2018/12/28	0	0.00	27	7.01	7.04	-27	10,969	-0.25%
2018/12/27	2	6.87	0	6.85	6.89	2	11,033	0.02%
2018/12/26	0	0.00	2	6.62	6.70	-2	11,062	-0.02%
2018/12/25	15	6.51	0	0.00	6.48	15	11,364	0.13%
2018/12/24	32	6.63	20	6.62	6.69	12	11,319	0.11%
2018/12/21	20	6.67	0	0.00	6.80	20	11,297	0.18%
2018/12/20	4	6.90	0	0.00	6.87	4	11,011	0.04%
2018/12/19	1	6.99	0	0.00	7.00	1	10,936	0.01%
2018/12/18	3	7.06	0	0.00	7.06	3	10,883	0.03%
2018/12/14	1	7.13	0	0.00	7.12	1	10,925	0.01%
2018/12/13	3	7.11	5	7.14	7.12	-2	10,896	-0.02%
2018/12/12	3	7.16	3	7.17	7.17	0	10,988	0.00%
2018/12/11	8	7.13	0	0.00	7.11	8	10,949	0.07%
2018/12/10	2	7.18	8	7.21	7.11	-6	10,934	-0.05%
2018/12/06	2	7.27	0	0.00	7.23	2	10,995	0.02%
2018/12/05	6	7.43	0	0.00	7.43	6	11,440	0.05%
2018/12/04	4	7.55	0	0.00	7.55	4	11,794	0.03%
2018/11/30	2	7.40	7	7.44	7.46	-5	11,793	-0.04%
2018/11/29	0	0.00	4	7.38	7.39	-4	11,667	-0.03%
2018/11/28	10	7.40	0	0.00	7.40	10	11,550	0.09%
2018/11/23	0	0.00	5	7.38	7.34	-5	11,474	-0.04%
2018/11/22	6	7.33	2	7.33	7.33	4	11,384	0.04%
2018/11/21	5	7.25	24	7.18	7.24	-19	11,270	-0.17%
2018/11/19	2	7.15	2	7.15	7.15	0	11,173	0.00%
2018/11/16	3	7.16	13	7.13	7.15	-10	11,202	-0.09%
2018/11/15	0	0.00	100	7.08	7.10	-100	11,186	-0.89%
2018/11/14	0	0.00	37	7.12	7.10	-37	11,202	-0.33%
2018/11/13	37.1	7.02	0	0.00	7.09	37.1	11,245	0.33%
2018/11/12	2	7.08	2	7.09	7.09	0	11,287	0.00%
2018/11/08	25	7.22	46	7.19	7.13	-21	11,687	-0.18%
2018/11/05	5	6.93	0	0.00	6.94	5	11,993	0.04%
2018/11/02	50	6.99	30	6.95	6.99	20	12,339	0.16%
2018/11/01	0	0.00	11	6.90	6.92	-11	12,480	-0.09%
2018/10/29	33	6.61	30	6.68	6.61	3	13,195	0.02%
2018/10/26	9	6.58	5	6.62	6.55	4	13,196	0.03%
2018/10/25	20	6.66	0	0.00	6.60	20	13,221	0.15%
2018/10/24	5	6.99	2	7.13	6.95	3	13,173	0.02%
2018/10/23	2	7.03	2	7.03	7.08	0	13,239	0.00%
2018/10/22	1	7.12	0	0.00	6.95	1	13,146	0.01%
2018/10/19	1	6.91	0	0.00	7.04	1	13,138	0.01%
2018/10/18	3	7.09	0	0.00	7.05	3	13,046	0.02%
2018/10/16	5	7.08	0	0.00	7.05	5	13,141	0.04%
2018/10/15	7	6.94	6	6.93	7.00	1	13,152	0.01%
2018/10/12	54	6.90	26	7.02	7.00	28	13,076	0.21%
2018/10/11	0	0.00	6	6.66	6.61	-6	12,800	-0.05%
2018/10/09	0	0.00	40	7.23	7.20	-40	12,305	-0.33%
2018/10/08	0	0.00	2	7.26	7.27	-2	12,223	-0.02%
2018/10/05	0	0.00	17	7.17	7.15	-17	12,104	-0.14%
2018/10/04	1	7.20	5	7.20	7.23	-4	11,939	-0.03%
2018/10/03	8	7.14	0	0.00	7.13	8	11,871	0.07%
2018/10/02	12	7.35	0	0.00	7.31	12	11,714	0.10%
2018/10/01	5	7.49	13	7.48	7.45	-8	12,016	-0.07%
2018/09/28	4	7.55	0	0.00	7.53	4	12,064	0.03%
2018/09/25	0	0.00	2	7.51	7.51	-2	12,652	-0.02%
2018/09/20	8	7.50	2	7.51	7.39	6	12,786	0.05%
2018/09/19	2	7.55	0	0.00	7.55	2	12,888	0.02%
2018/09/18	27	7.62	5	7.57	7.55	22	12,984	0.17%
2018/09/17	1	7.88	0	0.00	7.77	1	12,986	0.01%
2018/09/14	2	7.81	0	0.00	7.88	2	13,046	0.02%
2018/09/13	9	7.76	0	0.00	7.75	9	13,361	0.07%
2018/09/12	15	7.75	0	0.00	7.83	15	13,476	0.11%
2018/09/11	3	7.72	1	7.73	7.89	2	13,576	0.01%
2018/09/10	7	7.54	3	7.28	7.28	4	13,606	0.03%
2018/09/07	14	8.01	0	0.00	7.93	14	14,714	0.10%
2018/09/06	5	8.12	0	0.00	8.11	5	14,729	0.03%
2018/09/05	12	8.23	0	0.00	8.20	12	14,781	0.08%
2018/09/03	1	8.18	0	0.00	8.18	1	15,074	0.01%
2018/08/31	5.1	8.20	0	0.00	8.21	5.1	15,494	0.03%
2018/08/30	7	8.23	0	0.00	8.22	7	16,127	0.04%
2018/08/29	1	8.17	0	0.00	8.19	1	16,757	0.01%
2018/08/27	2	8.20	0	0.00	8.20	2	17,409	0.01%
2018/08/24	0.1	8.15	50	8.16	8.15	-50	17,525	-0.29%
2018/08/23	10	8.24	0	0.00	8.20	10	17,666	0.06%
2018/08/22	3	8.20	2	8.19	8.19	1	17,862	0.01%
2018/08/21	1	8.12	0	0.00	8.17	1	18,129	0.01%
2018/08/17	2	8.21	0	0.00	8.20	2	18,653	0.01%
2018/08/15	5	8.32	2	8.33	8.25	3	19,092	0.02%
2018/08/13	26	8.50	1	8.51	8.45	25	19,240	0.13%
2018/08/10	9	8.77	0	0.00	8.73	9	19,143	0.05%
2018/08/09	3	8.98	25	9.03	8.91	-22	19,047	-0.12%
2018/08/08	101.1	9.37	9	9.32	9.20	92.1	18,889	0.49%	大買/
2018/08/07	20.1	9.16	57	9.19	9.24	-37	18,865	-0.20%
2018/08/06	11.1	9.05	13	9.10	9.03	-2	18,707	-0.01%
2018/08/03	3	8.78	0	0.00	8.84	3	18,590	0.02%
2018/08/02	11	8.83	1	8.76	8.76	10	18,728	0.05%
2018/08/01	12	9.00	0	0.00	8.95	12	19,057	0.06%
2018/07/30	3	8.88	0	0.00	8.80	3	19,531	0.02%
2018/07/27	4	8.66	4	8.70	8.68	0	19,377	0.00%
2018/07/26	56	8.71	0	0.00	8.64	56	19,405	0.29%
2018/07/24	2	8.68	0	0.00	8.62	2	19,513	0.01%
2018/07/23	20	8.68	0	0.00	8.66	20	19,652	0.10%
2018/07/20	5	8.59	0	0.00	8.64	5	19,833	0.03%
2018/07/19	3	8.66	6	8.67	8.58	-3	20,017	-0.01%
2018/07/18	1	8.66	0	0.00	8.65	1	20,852	0.00%
2018/07/13	1	8.70	0	0.00	8.70	1	21,640	0.00%
2018/07/12	0.1	8.68	0	0.00	8.68	0.1	21,896	0.00%
2018/07/11	2	8.66	0	0.00	8.64	2	22,267	0.01%
2018/07/10	0	0.00	2	8.79	8.72	-2	22,788	-0.01%
2018/07/09	0	0.00	13	8.91	8.90	-13	22,913	-0.06%
2018/07/06	1.1	8.37	5	8.45	8.45	-4	22,667	-0.02%
2018/07/05	12	8.50	0	0.00	8.35	12	22,983	0.05%
2018/07/04	11	9.02	3	9.01	8.95	8	23,252	0.03%
2018/07/03	9	9.06	10	8.96	8.95	-1	23,874	0.00%
2018/07/02	9	9.18	0	0.00	9.15	9	23,928	0.04%
2018/06/28	1	9.04	0	0.00	9.00	1	23,748	0.00%
2018/06/25	0	0.00	5	9.34	9.34	-5	23,583	-0.02%
2018/06/22	0	0.00	6	9.31	9.33	-6	23,784	-0.03%
2018/06/21	0	0.00	9	9.71	9.69	-9	23,659	-0.04%
2018/06/20	10	9.77	2	9.77	9.75	8	23,820	0.03%
2018/06/19	33	9.82	60	9.93	9.81	-27	23,979	-0.11%
2018/06/15	33	9.79	58	9.96	9.80	-25	23,618	-0.11%
2018/06/14	1	9.80	0	0.00	9.67	1	22,852	0.00%
2018/06/11	0	0.00	1	9.72	9.72	-1	25,466	0.00%
2018/06/08	11	9.75	3	9.68	9.65	8	25,771	0.03%
2018/06/07	10	9.73	4	9.80	9.63	6	25,368	0.02%
2018/06/06	12	9.95	15	9.97	9.80	-3	24,828	-0.01%
2018/06/05	5	9.73	9	9.67	9.73	-4	24,236	-0.02%
2018/06/04	0	0.00	5	9.47	9.50	-5	24,143	-0.02%
2018/06/01	3	9.30	17	9.40	9.33	-14	23,931	-0.06%
2018/05/30	13	9.21	0	0.00	9.23	13	23,776	0.05%
2018/05/29	4	9.41	28	9.42	9.41	-24	23,576	-0.10%
2018/05/28	9	9.34	27	9.29	9.31	-18	23,418	-0.08%
2018/05/25	10	9.13	10	9.05	9.04	0	22,963	0.00%
2018/05/24	2	8.98	0	0.00	8.92	2	22,904	0.01%
2018/05/23	18	9.01	20	9.19	8.96	-2	23,005	-0.01%
2018/05/21	10	8.81	10	8.82	8.77	0	22,669	0.00%
2018/05/18	10	8.67	0	0.00	8.66	10	22,566	0.04%
2018/05/17	2	8.70	2	8.64	8.64	0	22,655	0.00%
2018/05/15	2	8.66	2	8.68	8.67	0	23,104	0.00%
2018/05/11	0	0.00	24	8.69	8.76	-24	24,032	-0.10%
2018/05/10	2	8.55	0	0.00	8.51	2	24,054	0.01%
2018/05/08	2	8.50	19	8.69	8.75	-17	24,343	-0.07%
2018/05/02	0	0.00	12	8.27	8.23	-12	25,765	-0.05%
2018/04/30	10	8.12	2	8.19	8.20	8	26,080	0.03%
2018/04/27	31	8.08	5	8.05	8.05	26	26,331	0.10%
2018/04/26	11	8.02	16	8.04	8.00	-5	26,628	-0.02%
2018/04/25	16	8.10	12	8.13	8.20	4	26,705	0.01%
2018/04/24	23	8.04	6	8.11	8.06	17	27,133	0.06%
2018/04/23	38	8.57	0	0.00	8.50	38	27,430	0.14%
2018/04/20	3	8.86	5	8.89	8.89	-2	28,931	-0.01%
2018/04/19	6	9.02	11	8.97	9.04	-5	28,878	-0.02%
2018/04/18	1	8.84	22	8.89	8.84	-21	28,886	-0.07%
2018/04/17	45	8.77	27	8.78	8.80	18	28,693	0.06%
2018/04/16	48	8.88	65	8.82	8.75	-17	28,441	-0.06%
2018/04/13	45	9.10	15	9.09	9.05	30	28,272	0.11%
2018/04/12	4	9.22	0	0.00	9.20	4	28,053	0.01%
2018/04/11	2	9.32	2	9.35	9.35	0	27,954	0.00%
2018/04/10	6	9.20	0	0.00	9.22	6	28,046	0.02%
2018/04/09	24	9.62	3	9.78	9.46	21	27,708	0.08%
2018/04/03	10	9.96	0	0.00	9.92	10	26,999	0.04%
2018/03/31	4	10.06	0	0.00	10.00	4	26,994	0.01%
2018/03/29	2	10.10	0	0.00	10.05	2	27,228	0.01%
2018/03/28	6	10.09	0	0.00	10.05	6	27,285	0.02%
2018/03/27	0	0.00	34	10.27	10.20	-34	27,469	-0.12%
2018/03/26	28	10.11	14	10.07	10.15	14	27,358	0.05%
2018/03/23	2	10.00	1	10.05	10.10	1	27,298	0.00%
2018/03/22	16	10.40	5	10.45	10.30	11	27,279	0.04%
2018/03/21	0	0.00	10	10.40	10.30	-10	27,103	-0.04%
2018/03/20	7	10.41	0	0.00	10.35	7	27,130	0.03%
2018/03/19	1	10.35	60	10.29	10.35	-59	26,791	-0.22%
2018/03/16	5	10.49	17	10.54	10.60	-12	26,265	-0.05%
2018/03/15	18	10.38	37	10.45	10.60	-19	25,961	-0.07%
2018/03/14	7	10.15	31	10.02	10.15	-24	24,901	-0.10%
2018/03/13	2	9.89	0	0.00	9.90	2	26,175	0.01%
2018/03/12	0	0.00	10	9.93	9.88	-10	26,392	-0.04%
2018/03/09	104	9.90	2	9.95	9.91	102	26,654	0.38%	大買/鉅額交易
2018/03/08	4	10.08	21.2	10.09	10.05	-17.2	26,697	-0.06%
2018/03/07	1	9.87	100	9.89	9.87	-99	26,649	-0.37%
2018/03/06	101	9.93	5	9.94	9.88	96	27,383	0.35%	大買/
2018/03/05	2	9.97	0	0.00	9.92	2	28,947	0.01%
2018/03/02	11	9.93	300	9.94	9.94	-289	29,154	-0.99%	大賣/鉅額交易
2018/02/27	101	10.00	1	10.00	10.05	100	29,812	0.34%	大買/
2018/02/26	12	10.00	4	10.03	9.98	8	30,146	0.03%
2018/02/23	47	10.04	29	10.15	10.00	18	30,385	0.06%
2018/02/22	105	10.00	5.1	10.00	10.05	99.9	30,855	0.32%	大買/
2018/02/21	112	10.11	3	10.10	10.10	109	31,707	0.34%	大買/鉅額交易
2018/02/12	5	10.05	0	0.00	10.05	5	32,517	0.02%
2018/02/09	0	0.00	6	9.87	9.87	-6	34,076	-0.02%
2018/02/08	22	9.95	261	10.00	9.95	-239	34,785	-0.69%	大賣/鉅額交易
2018/02/07	55	9.89	5	10.05	9.87	50	34,968	0.14%
2018/02/06	70	9.97	3	10.00	9.62	67	35,483	0.19%
2018/02/05	58	10.30	87	10.36	10.40	-29	35,317	-0.08%
2018/02/02	137	10.62	0	0.00	10.65	137	35,985	0.38%	大買/鉅額交易
2018/02/01	55	10.65	5	10.95	10.70	50	37,578	0.13%
2018/01/31	55	10.55	55	10.65	10.65	0	38,486	0.00%
2018/01/30	43	10.93	22.6	10.89	10.70	20.4	39,457	0.05%
2018/01/29	3	10.80	70	10.70	10.80	-67	39,080	-0.17%
2018/01/26	2	10.50	0	0.00	10.55	2	39,962	0.01%
2018/01/25	72	10.61	2	10.80	10.55	70	41,841	0.17%
2018/01/24	52	10.60	52	10.65	10.65	0	41,877	0.00%
2018/01/23	3	10.57	5	10.55	10.45	-2	41,915	0.00%
2018/01/22	36	10.71	5.5	10.60	10.65	30.5	41,961	0.07%
2018/01/19	400	10.50	475	10.59	10.50	-75	42,084	-0.18%	大買/大賣/
2018/01/18	63	10.57	17.1	10.56	10.40	46	42,059	0.11%
2018/01/17	17	10.80	30	10.81	10.70	-13	41,748	-0.03%
2018/01/16	34	10.59	38.1	10.62	10.90	-4.1	40,989	-0.01%
2018/01/15	10	10.10	0	0.00	10.20	10	39,721	0.03%
2018/01/12	2	10.10	2	10.05	10.10	0	39,993	0.00%
2018/01/11	0	0.00	3	9.99	9.96	-3	40,371	-0.01%
2018/01/10	10	10.03	0	0.00	9.97	10	41,120	0.02%
2018/01/09	10	9.96	0	0.00	10.10	10	41,218	0.02%
2018/01/08	25	10.14	0	0.00	10.10	25	41,096	0.06%
2018/01/05	0	0.00	14	10.20	10.20	-14	41,723	-0.03%
2018/01/04	13	10.30	3	10.25	10.25	10	42,327	0.02%
2018/01/03	12	10.05	0	0.00	10.05	12	43,108	0.03%
2018/01/02	4	10.00	0	0.00	10.05	4	43,334	0.01%