彩晶 (6116)-聯邦-高雄券商分點個股進出

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
9.99
漲跌
▲0.09
漲幅
+0.91%
成交量
6,855張
產業
上市光電類股
1771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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/06/07	3	9.97	2	10.00	9.99	1	7,483	0.01%
2024/06/03	0	0.00	1	10.10	10.10	-1	7,556	-0.01%
2024/05/30	1	10.10	0	0.00	10.10	1	7,648	0.01%
2024/05/27	0	0.00	1	10.20	10.25	-1	7,719	-0.01%
2024/05/24	1	10.10	2	10.20	10.20	-1	7,755	-0.01%
2024/05/23	0	0.00	2.7	10.16	10.15	-2.7	7,767	-0.03%
2024/05/22	16	10.36	4	10.51	10.30	12	7,745	0.15%
2024/05/21	0.1	10.10	0	0.00	10.10	0.1	7,270	0.00%
2024/05/20	0	0.00	1	10.25	10.20	-1	7,288	-0.01%
2024/05/17	2	10.20	0	0.00	10.15	2	7,269	0.03%
2024/05/15	0	0.00	4	10.10	10.10	-4	7,504	-0.05%
2024/05/14	1	10.05	1	10.10	10.05	0	7,484	0.00%
2024/05/10	4	9.99	0	0.00	10.05	4	7,524	0.05%
2024/05/03	0	0.00	3	10.15	10.15	-3	7,906	-0.04%
2024/05/02	0.5	10.20	0	0.00	10.20	0.5	8,040	0.01%
2024/04/30	2	10.40	2	10.50	10.35	0	8,423	0.00%
2024/04/24	3	10.05	0	0.00	10.10	3	9,731	0.03%
2024/04/23	0	0.00	3	10.15	10.20	-3	9,846	-0.03%
2024/04/22	1	9.98	0	0.00	9.84	1	9,944	0.01%
2024/04/19	1	10.00	0	0.00	10.00	1	9,915	0.01%
2024/04/18	0.3	10.20	0	0.00	10.20	0.3	9,852	0.00%
2024/04/16	3	10.05	0	0.00	10.05	3	10,013	0.03%
2024/04/09	1	10.70	1	10.85	10.80	0	10,823	0.00%
2024/04/02	1	10.70	0	0.00	10.60	1	10,834	0.01%
2024/03/22	0.7	10.90	1	10.75	10.85	-0.4	11,506	0.00%
2024/03/21	1	10.50	1	10.60	10.65	0	11,401	0.00%
2024/03/19	0	0.00	2	10.45	10.45	-2	11,309	-0.02%
2024/03/18	3	10.35	0	0.00	10.40	3	11,260	0.03%
2024/03/14	0	0.00	1	10.85	10.85	-1	11,085	-0.01%
2024/03/11	1	10.85	3	10.90	10.90	-2	10,992	-0.02%
2024/03/08	2	10.70	0	0.00	10.70	2	10,945	0.02%
2024/03/07	1	11.05	1	10.90	10.90	0	10,910	0.00%
2024/03/06	1.5	11.12	3	11.05	11.05	-1.5	10,797	-0.01%
2024/03/05	2	11.33	0	0.00	11.10	2	10,729	0.02%
2024/03/04	2	11.20	2	11.30	11.20	0	10,594	0.00%
2024/03/01	2	11.25	0	0.00	11.20	2	10,551	0.02%
2024/02/22	0	11.80	0	0.00	11.70	0	10,192	0.00%
2024/02/19	0	0.00	5	12.05	12.05	-5	10,216	-0.05%
2024/02/15	1	11.60	3	11.52	11.45	-2	10,110	-0.02%
2024/02/02	0	0.00	2	11.65	11.55	-2	10,043	-0.02%
2024/02/01	1	11.55	0	0.00	11.55	1	10,070	0.01%
2024/01/29	3.1	12.05	0	0.00	12.00	3.1	9,706	0.03%
2024/01/24	5.2	12.54	5.6	12.36	12.30	-0.4	9,364	0.00%
2024/01/23	9	12.48	1	12.55	12.25	8	8,946	0.09%
2024/01/18	4	11.54	7	11.50	11.45	-3	7,637	-0.04%
2024/01/17	4.1	11.31	1	11.30	11.20	3.1	7,402	0.04%
2024/01/16	3	11.40	7	11.53	11.55	-4	7,220	-0.06%
2024/01/15	4	11.54	0	0.00	11.45	4	6,993	0.06%
2024/01/11	1	11.80	1	11.65	11.65	0	6,945	0.00%
2024/01/08	2	12.30	0	0.00	12.30	2	6,523	0.03%
2023/12/27	0	0.00	1	11.70	11.80	-1	5,596	-0.02%
2023/12/25	0	0.00	20	11.33	11.40	-20	5,176	-0.39%
2023/12/22	0	0.00	10	11.50	11.30	-10	5,127	-0.20%
2023/12/21	0	0.00	3	11.15	11.20	-3	4,955	-0.06%
2023/12/19	3	10.95	0	0.00	10.95	3	4,894	0.06%
2023/12/15	0	0.00	3	11.30	11.25	-3	4,873	-0.06%
2023/12/14	10	11.20	0	0.00	11.15	10	4,846	0.21%
2023/12/07	3	11.35	0	11.30	11.30	3	4,869	0.06%
2023/12/04	0	0.00	5	11.67	11.65	-5	4,964	-0.10%
2023/12/01	3	11.45	0	0.00	11.35	3	4,924	0.06%
2023/11/15	0	0.00	9	11.19	11.35	-9	5,442	-0.17%
2023/11/14	2	10.85	0	0.00	10.85	2	5,382	0.04%
2023/11/13	7	10.98	0	0.00	10.95	7	5,423	0.13%
2023/11/03	0	0.00	4	11.35	11.30	-4	6,375	-0.06%
2023/11/02	4	11.15	0	0.00	11.25	4	6,505	0.06%
2023/10/31	0	0.00	3	11.25	11.05	-3	6,884	-0.04%
2023/10/26	0.1	11.10	0	0.00	11.20	0.1	8,118	0.00%
2023/10/25	0	0.00	3	11.55	11.45	-3	8,468	-0.04%
2023/10/20	0	0.00	1	11.10	11.30	-1	9,992	-0.01%
2023/10/18	3	11.30	0	0.00	11.30	3	10,533	0.03%
2023/10/17	3	11.45	0	0.00	11.45	3	10,713	0.03%
2023/10/16	2	11.50	0	0.00	11.55	2	11,043	0.02%
2023/10/12	0	0.00	4	11.58	11.65	-4	12,130	-0.03%
2023/10/11	4	11.40	0	0.00	11.45	4	12,303	0.03%
2023/10/05	0	0.00	2	11.55	11.60	-2	13,124	-0.02%
2023/10/03	0	0.00	2	11.70	11.60	-2	13,311	-0.02%
2023/10/02	4	11.55	0	0.00	11.60	4	13,415	0.03%
2023/09/22	0.2	11.90	3	11.90	11.90	-2.8	14,229	-0.02%
2023/09/21	3	11.85	0	0.00	11.80	3	14,707	0.02%
2023/09/14	0.1	12.05	6	12.02	12.10	-5.9	16,916	-0.03%
2023/09/13	3	11.90	0	0.00	11.95	3	18,521	0.02%
2023/09/12	2	11.80	0	0.00	11.90	2	18,972	0.01%
2023/09/08	0	0.00	4	12.10	12.00	-4	19,012	-0.02%
2023/09/07	2	12.10	0	0.00	12.00	2	19,246	0.01%
2023/09/06	3	12.20	0	0.00	12.20	3	19,345	0.02%
2023/09/05	0	0.00	1	12.45	12.45	-1	19,376	-0.01%
2023/08/24	0.1	12.15	0	0.00	12.25	0.1	21,925	0.00%
2023/08/23	0.3	12.20	0	0.00	12.15	0.3	21,968	0.00%
2023/08/18	0	0.00	2	12.30	12.10	-2	21,676	-0.01%
2023/08/17	0.1	12.15	0	0.00	12.10	0.1	21,588	0.00%
2023/08/15	0	0.00	3	12.60	12.45	-3	21,389	-0.01%
2023/08/14	1.1	12.40	2	12.45	12.40	-0.9	21,301	0.00%
2023/08/11	0.1	12.85	15	12.84	12.80	-14.9	21,179	-0.07%
2023/08/10	2	13.10	0	0.00	13.10	2	20,977	0.01%
2023/08/09	4.2	13.67	0	0.00	13.60	4.2	20,687	0.02%
2023/08/08	3	13.75	2	14.00	13.75	1	20,557	0.00%
2023/08/07	2	13.70	0	0.00	13.75	2	20,470	0.01%
2023/08/04	0	0.00	2	13.85	13.95	-2	20,336	-0.01%
2023/08/02	2	13.80	0	0.00	13.75	2	20,127	0.01%
2023/07/31	14	13.96	2	13.90	13.90	12	19,421	0.06%
2023/07/28	14	13.81	18	13.85	13.90	-4	18,955	-0.02%
2023/07/27	15	14.13	20	14.10	13.90	-5	18,626	-0.03%
2023/07/26	0	0.00	4.1	13.47	13.50	-4.1	17,608	-0.02%
2023/07/25	0.1	13.30	0	0.00	13.40	0.1	17,412	0.00%
2023/07/21	3	13.60	3	13.70	13.60	0	17,146	0.00%
2023/07/20	23	13.61	0	0.00	13.65	23	16,793	0.14%
2023/07/18	11	13.95	0	0.00	13.95	11	16,591	0.07%
2023/07/17	30	14.10	8	14.20	14.20	22	16,395	0.13%
2023/07/14	0	0.00	1	13.60	13.65	-1	15,825	-0.01%
2023/07/11	0	0.00	10	13.45	13.45	-10	15,327	-0.07%
2023/07/10	1.2	13.15	10	13.20	13.05	-8.8	15,365	-0.06%
2023/07/07	8	13.15	0	0.00	13.05	8	15,357	0.05%
2023/07/06	0	0.00	18.1	13.55	13.40	-18.1	15,238	-0.12%
2023/07/03	20.1	13.35	0	0.00	13.30	20.1	14,739	0.14%
2023/06/29	0.2	13.30	0.1	13.50	13.25	0.1	14,645	0.00%
2023/06/27	1.1	13.54	0	0.00	12.90	1.1	14,242	0.01%
2023/06/21	0	0.00	4	14.00	14.05	-4	13,412	-0.03%
2023/06/16	0	0.00	2	13.55	13.45	-2	10,970	-0.02%
2023/06/15	3	13.10	3	13.20	13.20	0	10,558	0.00%
2023/06/14	10	13.30	0	0.00	13.30	10	10,630	0.09%
2023/06/09	3	13.00	3	13.10	13.10	0	10,551	0.00%
2023/06/07	0	0.00	5	13.35	13.40	-5	10,697	-0.05%
2023/06/06	5	13.60	10	13.45	13.25	-5	10,694	-0.05%
2023/06/05	0	0.00	6.2	13.38	13.55	-6.2	9,989	-0.06%
2023/06/02	0	0.00	0	12.30	12.35	0	9,109	0.00%
2023/05/23	0.2	12.20	0	0.00	12.25	0.2	12,443	0.00%
2023/05/22	0	0.00	1	12.40	12.35	-1	13,045	-0.01%
2023/05/11	2	11.90	0	0.00	11.90	2	14,619	0.01%
2023/05/09	1	12.25	3	12.22	12.10	-2	15,012	-0.01%
2023/05/08	0	0.00	1	12.05	12.00	-1	14,987	-0.01%
2023/05/02	5	12.25	7	12.40	12.45	-2	16,463	-0.01%
2023/04/26	3	12.55	0	0.00	12.60	3	16,677	0.02%
2023/04/18	0	0.00	4	13.20	13.20	-4	16,115	-0.02%
2023/04/14	7	13.12	10	13.17	13.20	-3	15,818	-0.02%
2023/04/13	3	13.05	5	13.05	12.95	-2	15,593	-0.01%
2023/04/12	0	0.00	1	12.90	13.00	-1	15,450	-0.01%
2023/03/31	0	0.00	3	12.90	12.75	-3	15,231	-0.02%
2023/03/30	1	12.60	0	0.00	12.70	1	15,159	0.01%
2023/03/29	4	12.69	3	12.70	12.70	1	15,152	0.01%
2023/03/28	1	12.95	0	0.00	12.65	1	15,006	0.01%
2023/03/27	0	0.00	11	13.00	12.90	-11	15,064	-0.07%
2023/03/22	3	13.10	4	12.99	12.95	-1	15,103	-0.01%
2023/03/21	5	13.25	5	13.27	13.00	0	15,093	0.00%
2023/03/20	3	12.90	0	0.00	12.90	3	14,910	0.02%
2023/03/17	0	0.00	1	12.95	13.00	-1	14,965	-0.01%
2023/03/16	3	12.88	1	12.95	12.80	2	14,812	0.01%
2023/03/15	10	13.25	0	0.00	13.00	10	14,649	0.07%
2023/03/14	0	0.00	1	13.15	13.10	-1	14,528	-0.01%
2023/03/09	2	13.55	1	13.95	13.50	1	13,996	0.01%
2023/03/08	3	13.65	3	13.78	13.85	0	13,832	0.00%
2023/03/07	7	13.87	4	13.76	13.75	3	13,592	0.02%
2023/03/06	7	13.84	13	14.00	14.00	-6	13,323	-0.05%
2023/03/03	0	0.00	1	13.20	13.50	-1	12,114	-0.01%
2023/03/02	0	0.00	3	12.75	12.55	-3	11,006	-0.03%
2023/03/01	0	0.00	1	12.65	12.65	-1	10,956	-0.01%
2023/02/23	1	13.05	0	0.00	12.85	1	10,795	0.01%
2023/02/22	3	13.15	16	13.09	13.10	-13	10,679	-0.12%
2023/02/20	5	13.15	1	13.45	13.40	4	10,178	0.04%
2023/02/17	0	0.00	1	13.14	13.05	-1	9,657	-0.01%
2023/02/15	1	12.20	10	12.25	12.15	-9	9,137	-0.10%
2023/02/14	5	12.15	3	12.00	12.10	2	9,126	0.02%
2023/02/13	3	11.90	0	0.00	11.85	3	9,179	0.03%
2023/02/10	0	0.00	4	12.05	12.05	-4	9,102	-0.04%
2023/02/09	0	0.00	2	12.50	12.50	-2	8,868	-0.02%
2023/02/08	1	12.60	0	0.00	12.60	1	8,880	0.01%
2023/02/07	10	12.35	10	12.35	12.35	0	8,632	0.00%
2023/02/06	0	0.00	2	12.65	12.50	-2	8,425	-0.02%
2023/02/02	5	12.70	1	12.85	12.85	4	8,305	0.05%
2023/02/01	5	12.25	5	12.55	12.50	0	7,957	0.00%
2023/01/31	1	12.30	3	12.40	12.10	-2	7,857	-0.03%
2023/01/30	0	0.00	2	12.00	11.90	-2	7,321	-0.03%
2023/01/11	0	0.00	10	11.60	11.60	-10	7,575	-0.13%
2022/12/29	0	0.00	1	11.20	11.25	-1	9,258	-0.01%
2022/12/23	0	0.00	2	11.00	11.10	-2	10,070	-0.02%
2022/12/21	2	10.80	0	0.00	10.75	2	10,575	0.02%
2022/12/09	0	0.00	1	11.15	11.35	-1	11,023	-0.01%
2022/12/02	0	0.00	5	11.50	11.55	-5	11,383	-0.04%
2022/12/01	0	0.00	10	11.60	11.65	-10	11,440	-0.09%
2022/11/30	10	11.43	6	11.48	11.40	4	11,452	0.03%
2022/11/28	3	11.35	0	0.00	11.25	3	11,575	0.03%
2022/11/25	3	11.50	0	0.00	11.45	3	11,729	0.03%
2022/11/14	6	11.95	0	0.00	11.95	6	13,298	0.05%
2022/11/08	2	11.80	3	11.75	11.75	-1	13,131	-0.01%
2022/11/07	3	11.60	0	0.00	11.65	3	13,156	0.02%
2022/10/17	10	12.10	1	12.15	12.10	9	13,717	0.07%
2022/10/14	0	0.00	3	11.90	12.05	-3	13,322	-0.02%
2022/10/13	3	12.03	0	0.00	11.50	3	13,237	0.02%
2022/10/12	0	0.00	10	12.10	11.95	-10	13,120	-0.08%
2022/10/11	0	0.00	3	11.75	11.95	-3	13,067	-0.02%
2022/10/07	0	0.00	1	12.10	12.25	-1	12,902	-0.01%
2022/10/06	13	12.17	0.5	12.20	12.20	12.5	12,761	0.10%
2022/09/30	0	0.00	5	11.50	11.50	-5	12,296	-0.04%
2022/09/29	5	11.40	1	11.35	11.25	4	12,203	0.03%
2022/09/20	0.5	11.95	0	0.00	11.85	0.5	12,127	0.00%
2022/09/15	0	0.00	1	12.40	12.35	-1	12,466	-0.01%
2022/09/14	0	0.00	10	11.90	12.20	-10	12,760	-0.08%
2022/09/13	0	0.00	1	12.15	12.15	-1	12,862	-0.01%
2022/09/08	0	0.00	2	12.08	12.25	-2	13,335	-0.01%
2022/09/06	2	11.88	1	11.80	11.80	1	13,534	0.01%
2022/09/05	0	0.00	1	12.05	12.00	-1	13,561	-0.01%
2022/08/19	5	11.55	1	11.60	12.10	4	12,908	0.03%
2022/08/18	0	0.00	3	11.00	11.15	-3	12,202	-0.02%
2022/08/17	0	0.00	1	11.05	11.25	-1	12,130	-0.01%
2022/08/12	0	0.00	5	10.53	10.50	-5	11,815	-0.04%
2022/08/11	14	10.46	4	10.40	10.45	10	11,834	0.08%
2022/08/08	0	0.00	5	10.20	10.15	-5	11,854	-0.04%
2022/08/05	5	10.10	110	10.05	10.10	-105	11,853	-0.89%	大賣/鉅額交易
2022/08/04	2	10.05	1	10.00	10.00	1	11,941	0.01%
2022/08/01	0	0.00	2	9.69	9.86	-2	11,598	-0.02%
2022/07/29	3	9.70	5	9.64	9.76	-2	11,598	-0.02%
2022/07/25	0	0.00	7	10.35	10.30	-7	11,537	-0.06%
2022/07/21	5	10.35	0	0.00	10.30	5	12,041	0.04%
2022/07/18	3	10.20	0	0.00	10.15	3	13,027	0.02%
2022/07/13	3	9.97	5	10.10	10.10	-2	13,388	-0.01%
2022/07/12	2	9.70	0	0.00	9.70	2	13,356	0.01%
2022/07/11	0.7	10.05	5	10.00	10.00	-4.3	13,293	-0.03%
2022/07/08	0	0.00	2	10.20	10.35	-2	13,265	-0.02%
2022/07/07	2	10.00	0	0.00	10.00	2	13,159	0.02%
2022/07/04	0.5	9.73	0	0.00	9.66	0.5	13,030	0.00%
2022/07/01	0	0.00	5	10.15	9.65	-5	13,175	-0.04%
2022/06/30	3.4	10.16	3	10.50	10.15	0.4	13,005	0.00%
2022/06/24	0	0.00	3	10.30	10.30	-3	13,110	-0.02%
2022/06/22	2.5	10.04	1	10.05	10.00	1.5	12,990	0.01%
2022/06/21	0	0.00	74	10.37	10.65	-74	12,619	-0.59%
2022/06/20	12.7	10.76	10	10.80	10.45	2.7	12,644	0.02%
2022/06/17	3	11.52	1	11.45	11.30	2	12,419	0.02%
2022/06/16	0	11.80	0	0.00	11.75	0	12,305	0.00%
2022/06/15	2	13.05	0	0.00	13.05	2	12,223	0.02%
2022/06/09	4	13.40	5	13.40	13.40	-1	13,040	-0.01%
2022/06/06	2	13.00	8	12.94	13.05	-6	13,019	-0.05%
2022/06/02	1	12.90	2	12.95	12.90	-1	13,168	-0.01%
2022/06/01	7	12.91	6	12.75	12.95	1	13,306	0.01%
2022/05/31	1	12.45	0	0.00	12.50	1	13,178	0.01%
2022/05/30	5	12.69	0	0.00	12.50	5	13,192	0.04%
2022/05/23	0	0.00	1.2	12.35	12.40	-1.2	13,416	-0.01%
2022/05/19	58	12.55	0	0.00	12.55	58	13,777	0.42%
2022/05/18	2	12.80	0	0.00	12.85	2	13,778	0.01%
2022/05/09	1	12.60	0	0.00	12.40	1	15,443	0.01%
2022/05/05	2	13.35	0	0.00	13.35	2	15,600	0.01%
2022/05/03	6	13.38	0	0.00	13.40	6	15,778	0.04%
2022/04/29	1	13.20	0	0.00	13.15	1	15,867	0.01%
2022/04/28	1	12.95	1	13.25	13.35	0	16,121	0.00%
2022/04/27	1	12.60	1	12.70	12.90	0	16,718	0.00%
2022/04/25	2	13.05	0	0.00	13.00	2	16,194	0.01%
2022/04/22	0	0.00	7	13.80	13.60	-7	15,926	-0.04%
2022/04/21	0.5	14.00	0	0.00	13.90	0.5	15,811	0.00%
2022/04/20	5	13.95	0	0.00	14.30	5	15,724	0.03%
2022/04/18	2	13.75	0	0.00	13.85	2	15,731	0.01%
2022/04/14	0	0.00	1	14.35	14.25	-1	16,090	-0.01%
2022/04/13	1	14.40	0	0.00	14.40	1	16,402	0.01%
2022/04/12	0	0.00	2	14.05	14.10	-2	16,544	-0.01%
2022/04/11	2.5	14.12	0	0.00	14.15	2.5	16,647	0.02%
2022/04/07	3	14.70	2	14.65	14.70	1	17,386	0.01%
2022/04/06	4.5	15.13	4	15.25	15.15	0.5	17,352	0.00%
2022/04/01	1	15.25	0	0.00	15.35	1	17,900	0.01%
2022/03/31	2	15.45	0	0.00	15.45	2	19,343	0.01%
2022/03/30	0	0.00	10	15.55	15.60	-10	19,430	-0.05%
2022/03/29	3	15.52	0	0.00	15.55	3	19,615	0.02%
2022/03/28	6	15.63	0	0.00	15.70	6	19,812	0.03%
2022/03/25	3	16.00	0	0.00	16.00	3	20,143	0.01%
2022/03/23	0	0.00	2	16.15	16.20	-2	21,741	-0.01%
2022/03/21	2	16.05	0	0.00	16.05	2	22,347	0.01%
2022/03/18	0	0.00	2	16.10	16.10	-2	22,421	-0.01%
2022/03/17	2	16.45	0	0.00	16.40	2	22,359	0.01%
2022/03/15	1	16.40	0	0.00	16.40	1	23,078	0.00%
2022/03/14	0	0.00	2	16.15	16.30	-2	23,355	-0.01%
2022/03/11	2	15.85	0	0.00	15.85	2	23,983	0.01%
2022/03/10	3	15.93	0	0.00	15.95	3	24,102	0.01%
2022/03/09	1	15.60	0	0.00	15.70	1	24,333	0.00%
2022/03/08	4	15.63	0	0.00	15.60	4	24,432	0.02%
2022/03/07	1	15.65	0	0.00	15.75	1	24,529	0.00%
2022/02/25	3	15.90	0.1	15.80	15.85	2.9	25,828	0.01%
2022/02/24	1	15.55	5	15.95	15.65	-4	26,071	-0.02%
2022/02/22	0	0.00	1	16.05	16.05	-1	27,804	0.00%
2022/02/21	5	16.45	2	16.33	16.45	3	29,701	0.01%
2022/02/17	1	16.25	2	16.30	16.30	-1	30,268	0.00%
2022/02/16	2	16.20	7	16.38	16.30	-5	30,499	-0.02%
2022/02/15	1	16.20	1	16.30	16.05	0	30,853	0.00%
2022/02/14	43	16.20	7	16.23	16.20	36	31,207	0.12%
2022/02/11	1	17.10	0	0.00	17.00	1	31,057	0.00%
2022/02/10	9	17.50	0	0.00	17.55	9	31,333	0.03%
2022/02/08	1	16.80	0	0.00	16.85	1	32,959	0.00%
2022/01/26	0.8	16.10	0	0.00	16.05	0.8	33,463	0.00%
2022/01/21	1	16.85	2	16.83	16.85	-1	34,378	0.00%
2022/01/20	2	17.40	4.7	17.15	17.40	-2.7	36,213	-0.01%
2022/01/18	0	0.00	2	16.70	16.70	-2	35,499	-0.01%
2022/01/14	2	16.30	0	0.00	16.45	2	35,805	0.01%
2022/01/13	16	16.60	1	16.60	16.60	15	35,823	0.04%
2022/01/12	1	16.95	0	0.00	16.75	1	36,046	0.00%
2022/01/10	0	0.00	2	16.85	17.00	-2	36,571	-0.01%
2022/01/07	3	16.63	0	0.00	16.55	3	36,644	0.01%
2022/01/06	0	0.00	6	16.97	16.90	-6	36,878	-0.02%
2022/01/05	1	17.50	0	0.00	17.30	1	36,778	0.00%
2022/01/04	2	17.75	2	18.00	17.65	0	36,928	0.00%
2022/01/03	2	17.90	0	0.00	17.75	2	36,955	0.01%
2021/12/30	0	0.00	9	18.10	18.10	-9	36,797	-0.02%
2021/12/29	0	0.00	1	17.80	17.80	-1	36,356	0.00%
2021/12/28	10	17.70	1	17.70	17.80	9	36,662	0.02%
2021/12/27	0	0.00	16	17.93	17.90	-16	36,600	-0.04%
2021/12/24	0	0.00	3	17.15	17.15	-3	35,416	-0.01%
2021/12/23	1	17.05	0	0.00	17.15	1	35,575	0.00%
2021/12/22	13	17.19	0	0.00	17.25	13	35,642	0.04%
2021/12/21	0	0.00	10.8	16.82	17.15	-10.8	35,657	-0.03%
2021/12/20	2	17.00	5	17.15	17.15	-3	35,737	-0.01%
2021/12/17	15	16.63	0	0.00	16.90	15	35,475	0.04%
2021/12/16	0	0.00	3	16.60	16.50	-3	34,856	-0.01%
2021/12/15	0	0.00	4	16.21	16.35	-4	34,964	-0.01%
2021/12/14	3	15.95	0	0.00	15.80	3	34,836	0.01%
2021/12/13	0	0.00	2	16.25	16.10	-2	34,785	-0.01%
2021/12/10	1	16.20	0	0.00	16.15	1	34,865	0.00%
2021/12/09	2	16.45	0	0.00	16.45	2	34,599	0.01%
2021/12/07	10	16.29	18.8	16.35	16.35	-8.8	33,695	-0.03%
2021/12/06	1	15.75	0	0.00	15.80	1	33,028	0.00%
2021/12/01	1	15.50	1	15.65	15.65	0	34,562	0.00%
2021/11/29	0	0.00	5	15.36	15.30	-5	34,841	-0.01%
2021/11/26	28	15.46	1	15.35	15.35	27	35,024	0.08%
2021/11/25	1	16.00	2	16.05	16.05	-1	34,955	0.00%
2021/11/24	1	16.00	2	16.13	16.15	-1	35,096	0.00%
2021/11/23	4	16.20	0	0.00	16.10	4	35,572	0.01%
2021/11/22	6	16.23	0	0.00	16.20	6	35,557	0.02%
2021/11/19	10	16.23	8	16.24	16.25	2	35,949	0.01%
2021/11/18	21	16.15	11	16.25	15.95	10	35,535	0.03%
2021/11/17	0	0.00	5	15.15	15.15	-5	33,954	-0.01%
2021/11/16	5	15.00	0	0.00	14.80	5	34,161	0.01%
2021/11/12	0	0.00	4	14.96	15.15	-4	34,360	-0.01%
2021/11/11	2	14.85	4	14.76	14.65	-2	34,336	-0.01%
2021/11/10	4	14.90	0	0.00	14.85	4	34,415	0.01%
2021/11/09	4	15.13	0	0.00	15.10	4	34,858	0.01%
2021/11/08	0	0.00	1	15.45	15.45	-1	34,649	0.00%
2021/11/05	1	15.40	13	15.30	15.30	-12	34,789	-0.03%
2021/11/03	0	0.00	7	14.43	14.50	-7	35,004	-0.02%
2021/11/02	0.8	14.20	3	14.32	14.10	-2.2	35,159	-0.01%
2021/11/01	0.8	14.10	6	14.05	14.05	-5.2	37,604	-0.01%
2021/10/29	2	14.05	4	14.10	14.10	-2	41,173	0.00%
2021/10/28	16	14.24	10	14.50	14.00	6	41,266	0.01%
2021/10/25	0	0.00	2	13.65	13.65	-2	40,438	0.00%
2021/10/22	2	13.40	0	0.00	13.40	2	41,792	0.00%
2021/10/21	4	13.48	15	13.71	13.80	-11	42,031	-0.03%
2021/10/20	10	13.68	3	13.65	13.65	7	42,833	0.02%
2021/10/19	1	13.85	18	13.69	13.85	-17	43,495	-0.04%
2021/10/18	9	13.40	0	0.00	13.40	9	44,455	0.02%
2021/10/15	1	13.80	0	0.00	13.65	1	45,881	0.00%
2021/10/14	9	13.56	4	13.65	13.65	5	46,426	0.01%
2021/10/13	11	13.73	13	13.81	13.65	-2	46,879	0.00%
2021/10/12	17.8	14.08	5	13.90	13.90	12.8	47,690	0.03%
2021/10/08	1	14.75	0	0.00	14.70	1	48,467	0.00%
2021/10/07	0	0.00	2	14.80	14.75	-2	50,686	0.00%
2021/10/05	4	14.00	4	14.30	14.70	0	53,002	0.00%
2021/10/04	15	14.09	21	14.09	14.00	-6	55,702	-0.01%
2021/10/01	10	14.98	4	15.28	14.70	6	63,252	0.01%
2021/09/30	5	15.30	0	0.00	15.20	5	63,846	0.01%
2021/09/29	1	15.30	2	15.30	15.30	-1	64,336	0.00%
2021/09/27	3	15.75	7	15.84	15.95	-4	69,028	-0.01%
2021/09/24	0	0.00	3	15.50	15.55	-3	69,663	0.00%
2021/09/23	3	15.20	8	15.13	15.25	-5	70,495	-0.01%
2021/09/22	11	14.63	2	14.70	14.75	9	72,021	0.01%
2021/09/16	2	15.35	0	0.00	15.15	2	75,175	0.00%
2021/09/13	1	15.50	0	0.00	15.70	1	81,024	0.00%
2021/09/10	0	0.00	11	15.69	15.70	-11	83,880	-0.01%
2021/09/09	2	15.30	18	15.34	15.40	-16	89,987	-0.02%
2021/09/08	8	15.31	0	0.00	15.30	8	93,439	0.01%
2021/09/07	4	15.50	3	15.75	15.75	1	96,669	0.00%
2021/09/06	8	14.94	7	15.37	15.30	1	97,950	0.00%
2021/09/03	5.7	15.99	0	0.00	15.75	5.7	99,545	0.01%
2021/09/02	16	16.03	1	16.05	16.00	15	101,778	0.01%
2021/09/01	2	16.40	3	16.43	16.40	-1	104,264	0.00%
2021/08/31	2	16.03	2	16.10	16.10	0	106,530	0.00%
2021/08/27	7	16.73	0	0.00	16.65	7	116,763	0.01%
2021/08/26	0.7	16.60	3	16.52	16.50	-2.3	121,604	0.00%
2021/08/25	3	16.50	3	16.73	16.50	0	126,585	0.00%
2021/08/24	21	16.40	4	16.28	16.20	17	134,023	0.01%
2021/08/23	10	17.08	1	17.10	17.15	9	139,189	0.01%
2021/08/20	6	17.53	0	0.00	17.35	6	142,840	0.00%
2021/08/19	3	18.05	6	18.05	18.00	-3	144,936	0.00%
2021/08/18	0	0.00	2	18.80	18.75	-2	147,518	0.00%
2021/08/17	0	0.00	3	18.47	18.20	-3	152,240	0.00%
2021/08/16	0	0.00	1	18.60	18.20	-1	156,138	0.00%
2021/08/13	24	18.76	0	0.00	18.60	24	159,363	0.02%
2021/08/12	15	19.10	0	0.00	19.10	15	163,069	0.01%
2021/08/11	0	0.00	5	19.57	19.10	-5	166,411	0.00%
2021/08/10	7	19.34	0	0.00	19.15	7	166,244	0.00%
2021/08/09	5	19.76	2	19.85	19.65	3	169,040	0.00%
2021/08/06	5	20.70	2	20.55	20.65	3	168,295	0.00%
2021/08/05	16	20.69	10	20.78	20.75	6	169,316	0.00%
2021/08/04	6	20.76	85	20.52	21.55	-79	167,750	-0.05%
2021/08/03	2	19.68	1	19.55	19.60	1	165,072	0.00%
2021/07/30	3	19.30	4	19.43	18.95	-1	166,213	0.00%
2021/07/28	3	19.28	4	19.20	19.10	-1	168,461	0.00%
2021/07/27	11	19.79	3	19.65	19.50	8	167,817	0.00%
2021/07/26	12	20.27	1	20.40	20.15	11	168,991	0.01%
2021/07/23	5	19.43	10	19.71	19.90	-5	174,829	0.00%
2021/07/22	5	19.39	5	19.57	19.25	0	181,060	0.00%
2021/07/21	38	19.37	14	18.93	18.90	24	185,351	0.01%
2021/07/20	17	20.00	4	19.95	19.95	13	188,577	0.01%
2021/07/19	32	20.10	25	20.39	20.35	7	195,515	0.00%
2021/07/16	32	20.81	6	20.75	20.70	26	204,728	0.01%
2021/07/15	105	21.18	109	21.05	21.10	-4	207,969	0.00%	大買/大賣/
2021/07/14	30	21.20	12	21.52	20.85	18	209,517	0.01%
2021/07/13	13	22.21	17	22.22	22.30	-4	210,191	0.00%
2021/07/12	8	22.15	4	22.14	22.15	4	210,295	0.00%
2021/07/09	9	22.52	6	22.45	22.40	3	211,543	0.00%
2021/07/08	31	22.96	85	23.74	22.95	-54	213,078	-0.03%
2021/07/07	0	0.00	6	21.95	21.90	-6	211,524	0.00%
2021/07/06	5	22.15	0	0.00	22.15	5	213,873	0.00%
2021/07/05	15	22.64	20	22.40	22.65	-5	216,773	0.00%
2021/07/02	22	23.05	12	22.92	22.80	10	217,536	0.00%
2021/07/01	4	22.16	9	22.13	21.90	-5	217,824	0.00%
2021/06/30	12	22.06	3.1	22.05	22.10	9	219,200	0.00%
2021/06/29	16	22.43	10	22.11	22.00	6	220,106	0.00%
2021/06/28	10	22.43	14	22.68	23.00	-4	220,859	0.00%
2021/06/25	4	22.58	4	22.56	22.45	0	226,567	0.00%
2021/06/24	3	22.53	5	22.70	22.50	-2	229,600	0.00%
2021/06/23	7	22.82	22	22.51	22.75	-15	230,016	-0.01%
2021/06/22	27	22.34	25	22.86	22.05	2	229,370	0.00%
2021/06/21	56	22.59	55	22.50	22.40	1	229,444	0.00%
2021/06/18	35	22.95	34	22.75	22.30	1	228,884	0.00%
2021/06/17	34	21.32	17	21.43	22.15	17	224,245	0.01%
2021/06/16	10	20.55	7	20.95	20.15	3	221,465	0.00%
2021/06/15	19	22.12	6	22.11	21.90	13	218,620	0.01%
2021/06/11	16	22.63	24	22.35	22.75	-8	216,927	0.00%
2021/06/10	30	21.80	26	21.92	21.85	4	214,422	0.00%
2021/06/09	16	22.91	15	23.77	22.40	1	211,901	0.00%
2021/06/08	14	23.88	22	23.90	23.50	-8	209,416	0.00%
2021/06/07	198	24.86	133	25.22	24.20	65	207,357	0.03%	大買/大賣/
2021/06/04	21	24.62	18	24.78	24.60	3	201,513	0.00%
2021/06/03	247	23.95	296	24.32	24.30	-49	197,393	-0.02%	大買/大賣/
2021/06/02	63	23.99	27	24.22	23.90	36	192,372	0.02%
2021/06/01	55.1	24.22	42	24.72	24.05	13.1	187,830	0.01%
2021/05/31	14	22.91	23.5	23.01	23.40	-9.5	180,490	-0.01%
2021/05/28	60	20.86	67	21.41	21.30	-7	175,194	0.00%
2021/05/27	30.1	19.72	53	20.44	20.20	-22.9	172,741	-0.01%
2021/05/26	29	20.63	1	20.35	20.20	28	171,745	0.02%
2021/05/25	32	20.70	31	20.78	20.80	1	172,667	0.00%
2021/05/24	20	18.84	40	19.55	19.70	-20	171,172	-0.01%
2021/05/21	47	19.37	55	19.63	19.20	-8	168,330	0.00%
2021/05/20	36	19.43	26	19.25	18.80	10	166,761	0.01%
2021/05/19	27	19.16	12	19.15	19.65	15	164,667	0.01%
2021/05/18	0	0.00	2.5	17.26	17.90	-2.5	162,294	0.00%
2021/05/17	10	16.86	13	17.07	16.30	-3	163,142	0.00%
2021/05/14	4	17.96	3	18.05	17.95	1	160,995	0.00%
2021/05/13	4	17.88	17	17.55	17.75	-13	163,731	-0.01%
2021/05/12	5	19.26	9	19.68	18.60	-4	166,531	0.00%
2021/05/11	8	20.66	3	21.17	20.65	5	166,352	0.00%
2021/05/10	22	22.92	3	22.78	22.90	19	166,427	0.01%
2021/05/07	1	21.65	41	21.94	23.40	-40	166,980	-0.02%
2021/05/06	7	22.47	15	23.15	21.30	-8	166,794	0.00%
2021/05/05	5	23.95	6	23.87	23.50	-1	166,123	0.00%
2021/05/04	4.6	23.91	5.5	24.24	23.65	-0.9	166,468	0.00%
2021/05/03	24	26.33	11	26.65	26.25	13	166,838	0.01%
2021/04/29	17	29.34	17	29.20	29.15	0	165,710	0.00%
2021/04/28	4	28.06	22	28.11	28.85	-18	160,333	-0.01%
2021/04/27	23	25.99	1,434	26.29	26.25	-1,411	154,945	-0.91%	大賣/鉅額交易
2021/04/26	88	24.29	67	24.31	24.20	21	150,596	0.01%
2021/04/23	83	23.38	92	22.70	23.95	-9	146,878	-0.01%
2021/04/22	110	22.56	67	22.97	22.50	43	140,627	0.03%	大買/
2021/04/21	104	20.84	113	21.11	21.15	-9	131,819	-0.01%	大買/大賣/
2021/04/20	8	18.87	5	19.09	19.25	3	130,292	0.00%
2021/04/19	17	18.74	5	19.04	18.90	12	129,559	0.01%
2021/04/16	1	18.10	6	18.31	18.60	-5	127,514	0.00%
2021/04/15	14	18.41	15	18.42	18.20	-1	126,478	0.00%
2021/04/14	16	18.20	32	18.40	18.30	-16	124,728	-0.01%
2021/04/13	45	19.00	19	18.97	18.55	26	121,260	0.02%
2021/04/12	8	18.66	8	18.42	18.85	0	115,421	0.00%
2021/04/09	20	17.09	23	17.10	17.15	-3	112,717	0.00%
2021/04/08	23	16.44	10.4	16.53	16.50	12.6	110,854	0.01%
2021/04/07	3	15.73	28	16.20	16.40	-25	109,735	-0.02%
2021/04/06	10	15.76	1	15.80	15.65	9	108,193	0.01%
2021/04/01	4	15.40	223	15.50	15.70	-219	107,678	-0.20%	大賣/鉅額交易
2021/03/31	9	15.49	5	15.37	15.40	4	106,907	0.00%
2021/03/30	50	15.39	34	15.49	15.65	16	105,416	0.02%
2021/03/29	10	15.10	82	14.98	15.15	-72	98,553	-0.07%
2021/03/26	0	0.00	13	13.76	13.80	-13	95,196	-0.01%
2021/03/25	8	13.59	0	0.00	13.45	8	94,588	0.01%
2021/03/24	4	13.31	9	13.39	13.65	-5	93,874	-0.01%
2021/03/23	4	13.39	29	13.58	13.20	-25	92,716	-0.03%
2021/03/22	8	13.00	18	13.04	13.25	-10	91,335	-0.01%
2021/03/19	2	12.65	0	0.00	12.70	2	91,556	0.00%
2021/03/18	20	12.85	8	12.90	12.85	12	94,542	0.01%
2021/03/17	0	0.00	7	12.75	12.75	-7	96,454	-0.01%
2021/03/16	10	12.70	5	12.75	12.70	5	99,621	0.01%
2021/03/15	11	12.70	0	0.00	12.65	11	102,359	0.01%
2021/03/12	2	12.80	5	12.80	12.80	-3	104,727	0.00%
2021/03/11	0	0.00	7	12.81	12.85	-7	111,263	-0.01%
2021/03/10	10	12.65	6	12.65	12.60	4	117,133	0.00%
2021/03/09	0	0.00	15	12.26	12.35	-15	119,843	-0.01%
2021/03/08	22	12.37	14	12.42	12.20	8	123,503	0.01%
2021/03/05	12	12.31	2	12.35	12.25	10	128,008	0.01%
2021/03/04	10	12.70	4	12.68	12.60	6	129,789	0.00%
2021/03/03	6	12.50	21	12.77	12.90	-15	129,956	-0.01%
2021/03/02	13	13.23	15	12.82	12.65	-2	129,753	0.00%
2021/02/26	10	13.45	17	13.48	13.20	-7	129,022	-0.01%
2021/02/25	30	13.86	52	13.88	13.70	-22	127,918	-0.02%
2021/02/24	78	13.85	20	13.58	13.40	58	124,477	0.05%
2021/02/23	14	13.29	30	13.37	13.40	-16	121,039	-0.01%
2021/02/22	17	13.33	10	13.30	13.25	7	120,120	0.01%
2021/02/19	13	13.03	16	13.09	13.00	-3	118,117	0.00%
2021/02/18	10	12.62	6.5	12.73	12.75	3.5	116,023	0.00%
2021/02/17	219	12.80	5	12.80	12.75	214	115,120	0.19%	大買/鉅額交易
2021/02/05	6	12.88	400	12.87	12.85	-394	114,076	-0.35%	大賣/鉅額交易
2021/02/04	7	13.06	20	13.24	13.00	-13	113,295	-0.01%
2021/02/03	6	12.95	38	13.00	13.05	-32	110,178	-0.03%
2021/02/02	0	0.00	2	12.40	12.40	-2	106,475	0.00%
2021/02/01	5	12.35	3	12.30	12.30	2	105,949	0.00%
2021/01/29	9	12.23	13	12.24	12.10	-4	107,088	0.00%
2021/01/28	7	11.76	0	0.00	11.85	7	106,842	0.01%
2021/01/27	11	12.23	3	12.12	12.10	8	107,419	0.01%
2021/01/26	12	12.58	18	12.83	12.45	-6	107,066	-0.01%
2021/01/25	2	12.45	2	12.55	12.60	0	105,774	0.00%
2021/01/22	0	0.00	2	12.33	12.40	-2	105,871	0.00%
2021/01/21	1	12.55	11	12.27	12.20	-10	107,119	-0.01%
2021/01/20	399	12.20	13	12.48	11.95	386	107,216	0.36%	大買/鉅額交易
2021/01/19	0	0.00	15	12.37	12.40	-15	108,780	-0.01%
2021/01/18	28	12.14	0	0.00	12.10	28	112,161	0.02%
2021/01/15	2	12.65	0	0.00	12.35	2	111,455	0.00%
2021/01/14	28	12.71	2	12.80	12.70	26	110,046	0.02%
2021/01/13	32	12.67	10	12.85	12.60	22	109,478	0.02%
2021/01/12	19	12.43	6	12.50	12.10	13	106,865	0.01%
2021/01/11	0	0.00	4	12.50	12.35	-4	105,194	0.00%
2021/01/08	0	0.00	2	11.85	11.95	-2	104,587	0.00%
2021/01/06	25	11.76	23	11.68	11.80	2	104,398	0.00%
2021/01/05	5	12.27	0	0.00	12.15	5	103,615	0.00%
2021/01/04	22	12.42	5	12.45	12.35	17	103,539	0.02%
2020/12/31	12	12.20	2	12.15	12.30	10	103,244	0.01%
2020/12/30	10	12.86	0	0.00	12.80	10	102,074	0.01%
2020/12/29	14	13.34	11	13.57	13.25	3	101,536	0.00%
2020/12/28	0	0.00	67	13.06	13.15	-67	100,354	-0.07%
2020/12/25	143	12.93	140	12.70	12.80	3	98,475	0.00%	大買/大賣/
2020/12/24	0	0.00	7.2	12.58	12.60	-7.2	97,383	-0.01%
2020/12/23	8	12.35	0	0.00	12.35	8	96,554	0.01%
2020/12/22	31	12.36	5	12.74	12.35	26	96,480	0.03%
2020/12/21	4	12.26	7	12.41	12.55	-3	95,975	0.00%
2020/12/18	16	12.64	11	12.65	12.60	5	94,785	0.01%
2020/12/17	4	12.83	9	12.81	12.95	-5	94,170	-0.01%
2020/12/16	2	12.80	13	12.79	12.85	-11	93,799	-0.01%
2020/12/15	64	12.97	11	12.75	12.65	53	92,965	0.06%
2020/12/14	53	13.54	66	13.33	13.20	-13	91,334	-0.01%
2020/12/11	29	13.00	5.5	12.95	12.95	23.5	88,457	0.03%
2020/12/10	33	13.49	33	13.49	13.25	0	86,829	0.00%
2020/12/09	9.4	12.80	65	12.94	13.20	-55.6	84,724	-0.07%
2020/12/08	22	12.79	11	12.76	12.80	11	87,771	0.01%
2020/12/07	87	12.84	111	12.98	12.60	-24	89,206	-0.03%	大賣/
2020/12/04	61	11.87	320	11.95	12.50	-259	83,370	-0.31%	大賣/鉅額交易
2020/12/03	234	11.72	7	11.46	11.45	227	77,395	0.29%	大買/鉅額交易
2020/12/02	76	11.41	68.6	11.32	11.50	7.4	75,026	0.01%
2020/12/01	52.5	10.70	11	10.64	10.80	41.5	73,886	0.06%
2020/11/30	10	9.99	10	10.04	10.05	0	72,835	0.00%
2020/11/27	20	9.83	2	9.83	9.83	18	70,966	0.03%
2020/11/26	0	0.00	1	9.71	9.74	-1	70,438	0.00%
2020/11/25	0	0.00	25	9.62	9.63	-25	70,341	-0.04%
2020/11/24	13.2	9.55	2	9.63	9.54	11.2	70,215	0.02%
2020/11/23	10	9.52	5	9.47	9.47	5	72,278	0.01%
2020/11/20	3	9.40	0	0.00	9.38	3	72,252	0.00%
2020/11/19	2	9.45	1	9.51	9.50	1	73,259	0.00%
2020/11/18	0	0.00	2.3	9.35	9.36	-2.3	73,179	0.00%
2020/11/17	2	9.28	0	0.00	9.30	2	73,967	0.00%
2020/11/16	2	9.50	0	0.00	9.38	2	75,325	0.00%
2020/11/13	5	9.27	7	9.27	9.37	-2	76,720	0.00%
2020/11/12	3	9.32	5	9.39	9.22	-2	77,574	0.00%
2020/11/11	4	9.36	2	9.36	9.36	2	78,530	0.00%
2020/11/09	0	0.00	1	9.70	9.59	-1	79,424	0.00%
2020/11/06	5	9.67	4	9.81	9.52	1	79,035	0.00%
2020/11/05	0	0.00	4.2	9.60	9.60	-4.2	77,032	-0.01%
2020/11/04	1	9.57	1	9.60	9.49	0	76,316	0.00%
2020/11/03	0	0.00	9	9.34	9.40	-9	75,541	-0.01%
2020/11/02	0	0.00	2	9.22	9.22	-2	76,211	0.00%
2020/10/30	11	9.24	1	9.15	9.15	10	78,505	0.01%
2020/10/29	4	9.52	3	9.51	9.51	1	79,248	0.00%
2020/10/28	4	9.56	2	9.40	9.40	2	77,512	0.00%
2020/10/27	83.2	9.71	42	9.72	9.65	41.2	76,397	0.05%
2020/10/26	1	9.95	9	10.00	10.15	-8	73,390	-0.01%
2020/10/23	0	0.00	2.6	9.25	9.28	-2.6	68,808	0.00%
2020/10/21	0	0.00	12	9.21	9.10	-12	69,125	-0.02%
2020/10/16	0	0.00	8	8.97	8.98	-8	73,994	-0.01%
2020/10/15	2	9.13	3	9.12	9.11	-1	74,709	0.00%
2020/10/14	0	0.00	50	9.15	9.11	-50	74,511	-0.07%
2020/10/13	0	0.00	5	9.08	9.10	-5	73,837	-0.01%
2020/10/06	20	8.93	0	0.00	9.02	20	72,111	0.03%
2020/10/05	55	9.07	0	0.00	8.75	55	71,536	0.08%
2020/09/29	0	0.00	2	8.29	8.27	-2	70,393	0.00%
2020/09/25	7	8.13	0	0.00	8.13	7	70,769	0.01%
2020/09/22	1	8.95	0	0.00	9.01	1	68,795	0.00%
2020/09/18	0	0.00	2	9.04	9.04	-2	67,737	0.00%
2020/09/17	0	0.00	4	9.04	9.04	-4	67,579	-0.01%
2020/09/16	12	9.02	0	0.00	8.89	12	67,249	0.02%
2020/09/15	2	9.06	0	0.00	9.05	2	66,450	0.00%
2020/09/14	1	9.23	0	0.00	9.16	1	65,823	0.00%
2020/09/11	10	9.57	10	9.70	9.37	0	64,872	0.00%
2020/09/10	0	0.00	3	9.69	9.69	-3	59,009	-0.01%
2020/09/09	1	8.80	2	8.78	8.81	-1	55,050	0.00%
2020/09/08	7	8.74	3	8.74	8.73	4	54,109	0.01%
2020/09/07	3	8.68	15	8.75	8.62	-12	53,593	-0.02%
2020/09/04	13	8.75	10	8.84	8.75	3	53,054	0.01%
2020/09/03	10	8.52	18	8.71	8.95	-8	50,714	-0.02%
2020/09/01	13	8.17	8	8.14	8.22	5	47,060	0.01%
2020/08/27	2	8.07	11	8.14	8.20	-9	47,495	-0.02%
2020/08/26	0	0.00	1	7.93	7.95	-1	44,841	0.00%
2020/08/24	0	0.00	2	7.92	7.83	-2	43,148	0.00%
2020/08/21	4	7.88	0	0.00	7.86	4	42,790	0.01%
2020/08/20	2	7.88	20	7.82	7.89	-18	41,796	-0.04%
2020/08/19	1	8.43	8	8.41	8.43	-7	40,109	-0.02%
2020/08/18	58	8.30	47	8.20	8.20	11	38,429	0.03%
2020/08/14	2	8.16	6	8.28	8.30	-4	35,660	-0.01%
2020/08/12	0	0.00	2	7.69	7.70	-2	33,278	-0.01%
2020/08/11	2	7.64	2	7.73	7.66	0	33,033	0.00%
2020/08/10	0	0.00	2	7.71	7.71	-2	32,763	-0.01%
2020/08/06	4	7.95	1	8.08	8.00	3	31,654	0.01%
2020/08/05	0	0.00	49	7.96	8.01	-49	30,288	-0.16%
2020/08/04	10	7.49	6	7.67	7.67	4	27,915	0.01%
2020/08/03	0	0.00	3	6.98	6.98	-3	25,929	-0.01%
2020/07/31	3	6.94	0	0.00	6.92	3	25,913	0.01%
2020/07/29	5	6.76	0	0.00	6.77	5	25,209	0.02%
2020/07/27	0	0.00	5	7.06	7.00	-5	24,787	-0.02%
2020/07/24	35	7.27	0	0.00	7.17	35	24,487	0.14%
2020/07/23	11	7.67	40	7.94	7.62	-29	23,626	-0.12%
2020/07/22	10	7.64	543	7.65	7.70	-533	21,353	-2.50%	大賣/鉅額交易
2020/07/21	0	0.00	17	6.95	7.00	-17	19,001	-0.09%
2020/07/20	0	0.00	2	6.59	6.60	-2	17,841	-0.01%
2020/07/16	1	6.55	11	6.55	6.53	-10	18,142	-0.06%
2020/07/15	6	6.55	21	6.54	6.52	-15	18,305	-0.08%
2020/07/14	3	6.53	0	0.00	6.53	3	20,709	0.01%
2020/07/13	3	6.62	0	0.00	6.62	3	20,849	0.01%
2020/07/10	25	6.62	0	0.00	6.50	25	20,971	0.12%
2020/07/07	500	6.72	0	0.00	6.66	500	21,059	2.37%	大買/鉅額交易
2020/07/06	10	6.69	3	6.60	6.68	7	21,020	0.03%
2020/07/03	3	6.48	0	0.00	6.49	3	20,533	0.01%
2020/07/02	0	0.00	13	6.52	6.55	-13	20,708	-0.06%
2020/07/01	0	0.00	5	6.54	6.48	-5	21,032	-0.02%
2020/06/30	8	6.52	4	6.52	6.48	4	21,772	0.02%
2020/06/23	0	0.00	3	6.64	6.61	-3	21,947	-0.01%
2020/06/22	3	6.55	3	6.63	6.52	0	21,870	0.00%
2020/06/19	3	6.63	0	0.00	6.55	3	22,019	0.01%
2020/06/17	0	0.00	12	6.45	6.50	-12	21,679	-0.06%
2020/06/16	10	6.38	3	6.36	6.39	7	21,828	0.03%
2020/06/15	5	6.30	3	6.35	6.25	2	22,250	0.01%
2020/06/12	3	6.31	0	0.00	6.33	3	22,344	0.01%
2020/06/10	0	0.00	112	6.64	6.60	-112	22,375	-0.50%	大賣/鉅額交易
2020/06/09	0	0.00	15	6.59	6.50	-15	22,356	-0.07%
2020/06/08	100	6.51	102	6.59	6.51	-2	22,518	-0.01%	大賣/
2020/06/04	2	6.50	0	0.00	6.29	2	21,715	0.01%
2020/06/03	5	6.42	5	6.50	6.44	0	21,271	0.00%
2020/05/25	0	0.00	3	5.86	5.87	-3	21,087	-0.01%
2020/05/22	3	5.97	0	0.00	5.94	3	21,169	0.01%
2020/05/19	0	0.00	1.1	6.03	6.02	-1.1	21,398	-0.01%
2020/05/15	0	0.00	5	5.98	6.00	-5	21,490	-0.02%
2020/05/14	7	6.03	103	6.10	6.02	-96	21,669	-0.44%	大賣/
2020/05/12	103	6.30	0	0.00	6.24	103	21,921	0.47%	大買/鉅額交易
2020/05/07	0	0.00	2	6.20	6.28	-2	21,867	-0.01%
2020/05/06	3	6.20	0	0.00	6.17	3	21,963	0.01%
2020/05/04	3	6.16	3	6.18	6.19	0	22,477	0.00%
2020/04/29	0	0.00	3	6.30	6.26	-3	23,607	-0.01%
2020/04/28	3	6.26	3	6.33	6.20	0	24,198	0.00%
2020/04/27	3	6.25	0	0.00	6.24	3	25,148	0.01%
2020/04/24	100	6.07	0	0.00	6.06	100	26,845	0.37%
2020/04/23	0	0.00	3	6.17	6.09	-3	27,048	-0.01%
2020/04/22	7	5.99	4	6.00	6.08	3	27,149	0.01%
2020/04/17	20	6.28	22	6.48	6.20	-2	28,226	-0.01%
2020/04/15	0	0.00	5	6.30	6.28	-5	25,942	-0.02%
2020/04/14	0	0.00	1	6.11	6.12	-1	26,088	0.00%
2020/04/10	0	0.00	23	5.92	5.92	-23	26,495	-0.09%
2020/04/09	5	5.82	10	5.88	5.81	-5	26,787	-0.02%
2020/04/08	15	5.77	6	5.75	5.80	9	26,770	0.03%
2020/04/07	6	5.68	3	5.74	5.67	3	26,755	0.01%
2020/04/06	18	5.68	0	0.00	5.64	18	26,630	0.07%
2020/04/01	0	0.00	15	5.50	5.68	-15	26,499	-0.06%
2020/03/31	10	5.22	0	0.00	5.18	10	25,958	0.04%
2020/03/30	5	5.16	0	0.00	5.23	5	26,992	0.02%
2020/03/27	0	0.00	25	5.41	5.31	-25	27,042	-0.09%
2020/03/25	0	0.00	5	5.26	5.25	-5	27,403	-0.02%
2020/03/23	0	0.00	10	4.91	4.86	-10	28,658	-0.03%
2020/03/20	13	5.12	3	5.10	5.10	10	29,560	0.03%
2020/03/19	15	4.93	13	4.84	4.66	2	30,898	0.01%
2020/03/18	28	5.36	5	5.39	5.17	23	31,962	0.07%
2020/03/16	1	5.49	0	0.00	5.49	1	33,784	0.00%
2020/03/13	0	0.00	2	5.59	5.86	-2	36,065	-0.01%
2020/03/12	36	6.42	0	0.00	6.06	36	37,130	0.10%
2020/03/09	1	6.81	35	6.93	6.75	-34	36,532	-0.09%
2020/03/06	0	0.00	36	6.97	6.98	-36	36,555	-0.10%
2020/03/03	2	6.98	0	0.00	6.94	2	37,815	0.01%
2020/03/02	18	6.44	3	6.57	6.72	15	38,050	0.04%
2020/02/27	30	6.72	23	6.73	6.59	7	37,861	0.02%
2020/02/26	21	6.92	2	6.94	6.88	19	37,698	0.05%
2020/02/25	5	6.90	0	0.00	6.97	5	37,531	0.01%
2020/02/24	7	7.02	0	0.00	7.02	7	37,438	0.02%
2020/02/21	15	7.10	3	7.14	7.10	12	37,189	0.03%
2020/02/20	18	7.18	0	0.00	7.15	18	37,152	0.05%
2020/02/19	10	7.17	0	0.00	7.20	10	37,098	0.03%
2020/02/18	20	7.17	0	0.00	7.15	20	37,130	0.05%
2020/02/17	9	7.04	3	7.04	7.05	6	37,072	0.02%
2020/02/14	8	7.24	3	7.25	7.20	5	36,933	0.01%
2020/02/13	0	0.00	3	7.32	7.31	-3	36,743	-0.01%
2020/02/12	6	7.48	0.2	7.47	7.48	5.9	36,705	0.02%
2020/02/11	6	7.51	3	7.56	7.48	3	36,739	0.01%
2020/02/10	8	7.52	3	7.54	7.50	5	36,769	0.01%
2020/02/07	3	7.58	0	0.00	7.51	3	36,677	0.01%
2020/02/06	0	0.00	3	7.68	7.69	-3	36,776	-0.01%
2020/02/05	3	7.61	0	0.00	7.59	3	37,075	0.01%
2020/02/04	0	0.00	1	7.76	7.64	-1	36,723	0.00%
2020/02/03	6	7.60	1	7.40	7.62	5	36,309	0.01%
2020/01/31	15	7.40	3	7.51	7.50	12	35,306	0.03%
2020/01/30	17	7.56	0	0.00	7.55	17	34,571	0.05%
2020/01/20	6	8.38	13	8.42	8.38	-7	33,423	-0.02%
2020/01/17	10	8.15	0	0.00	8.18	10	31,390	0.03%
2020/01/15	0	0.00	3	8.13	8.11	-3	31,064	-0.01%
2020/01/14	3	8.12	1	8.11	8.12	2	30,873	0.01%
2020/01/13	0	0.00	5	7.99	8.14	-5	30,454	-0.02%
2020/01/10	1	7.80	21	7.87	7.85	-20	29,976	-0.07%
2020/01/09	6	7.79	0	0.00	7.77	6	29,873	0.02%
2020/01/08	17	7.71	2	7.85	7.81	15	29,742	0.05%
2020/01/06	2	7.81	0	0.00	7.80	2	29,317	0.01%
2020/01/03	4	7.94	14	8.04	8.01	-10	29,171	-0.03%
2020/01/02	2	8.10	0	0.00	8.09	2	28,748	0.01%
2019/12/26	0	0.00	1	8.08	8.06	-1	28,025	0.00%
2019/12/25	11	8.06	13	8.11	8.09	-2	27,904	-0.01%
2019/12/19	2	7.85	0	0.00	7.85	2	26,617	0.01%
2019/12/18	0	0.00	1	8.15	8.10	-1	25,626	0.00%
2019/12/17	1	8.03	1	8.05	8.07	0	25,955	0.00%
2019/12/16	5	8.19	0	0.00	8.21	5	25,081	0.02%
2019/12/13	0	0.00	4	7.88	7.97	-4	23,446	-0.02%
2019/12/12	0	0.00	2	7.63	7.69	-2	21,940	-0.01%
2019/12/11	5	7.70	3	7.74	7.67	2	21,286	0.01%
2019/12/10	4	7.51	102	7.37	7.61	-98	19,895	-0.49%	大賣/
2019/12/09	0	0.00	4	6.95	7.00	-4	17,308	-0.02%
2019/12/06	2	6.71	2	6.78	6.74	0	16,008	0.00%
2019/12/05	2	6.72	20	6.73	6.71	-18	15,974	-0.11%
2019/11/28	0	0.00	5	6.72	6.71	-5	15,527	-0.03%
2019/11/27	0	0.00	15	6.65	6.69	-15	15,853	-0.09%
2019/11/26	0	0.00	15	6.62	6.52	-15	15,658	-0.10%
2019/11/25	10	6.56	10	6.55	6.56	0	15,643	0.00%
2019/11/22	0	0.00	2	6.45	6.44	-2	15,897	-0.01%
2019/11/21	12	6.41	0	0.00	6.42	12	17,061	0.07%
2019/11/14	5	6.36	0	0.00	6.36	5	18,062	0.03%
2019/11/13	15	6.42	0	0.00	6.39	15	18,322	0.08%
2019/11/04	0	0.00	32	6.65	6.73	-32	18,606	-0.17%
2019/11/01	0	0.00	12	6.55	6.50	-12	18,372	-0.07%
2019/10/31	2	6.48	0	0.00	6.48	2	18,537	0.01%
2019/10/25	0	0.00	2	6.56	6.56	-2	19,303	-0.01%
2019/10/24	2	6.57	5	6.58	6.59	-3	19,556	-0.02%
2019/10/22	0	0.00	10	6.67	6.68	-10	19,620	-0.05%
2019/10/18	0	0.00	10	6.63	6.63	-10	19,439	-0.05%
2019/10/16	0	0.00	15	6.52	6.52	-15	19,131	-0.08%
2019/10/15	3	6.46	0	0.00	6.46	3	19,542	0.02%
2019/10/14	2	6.52	0	0.00	6.52	2	19,582	0.01%
2019/10/09	12	6.55	0	0.00	6.50	12	19,373	0.06%
2019/10/04	10	6.43	0	0.00	6.48	10	19,232	0.05%
2019/10/03	10	6.36	3	6.40	6.42	7	19,183	0.04%
2019/10/02	8	6.40	0	0.00	6.39	8	19,195	0.04%
2019/10/01	30	6.46	2	6.47	6.45	28	19,429	0.14%
2019/09/27	2	6.48	0	0.00	6.40	2	19,316	0.01%
2019/09/26	3	6.65	0	0.00	6.65	3	19,035	0.02%
2019/09/25	2	6.71	0	0.00	6.69	2	19,030	0.01%
2019/09/24	0	0.00	0.4	6.81	6.81	-0.4	18,963	0.00%
2019/09/23	0	0.00	2	6.87	6.87	-2	18,918	-0.01%
2019/09/20	2	6.93	2	7.05	6.93	0	18,837	0.00%
2019/09/19	2	6.72	0	0.00	6.76	2	17,876	0.01%
2019/09/18	0	0.00	2.8	6.83	6.82	-2.8	18,329	-0.02%
2019/09/11	20	6.90	23	6.84	6.86	-3	19,568	-0.02%
2019/09/10	3	6.77	1	6.76	6.80	2	19,464	0.01%
2019/09/06	0	0.00	25	6.89	6.92	-25	19,110	-0.13%
2019/09/04	0	0.00	30	6.89	6.87	-30	18,593	-0.16%
2019/09/03	0	0.00	1	6.71	6.70	-1	18,201	-0.01%
2019/09/02	0	0.00	20	6.76	6.73	-20	18,129	-0.11%
2019/08/30	5	6.68	20	6.83	6.70	-15	18,010	-0.08%
2019/08/29	23	6.59	53	6.63	6.64	-30	17,498	-0.17%
2019/08/28	4	6.48	10	6.53	6.47	-6	17,109	-0.04%
2019/08/26	20	6.40	105	6.59	6.63	-85	16,624	-0.51%	大賣/
2019/08/23	0	0.00	32	6.28	6.34	-32	15,532	-0.21%
2019/08/22	0	0.00	12	6.21	6.14	-12	15,156	-0.08%
2019/08/21	2	6.23	10	6.23	6.22	-8	15,165	-0.05%
2019/08/20	0	0.00	10	6.32	6.14	-10	15,103	-0.07%
2019/08/19	0	0.00	21	6.24	6.22	-21	15,039	-0.14%
2019/08/16	1	6.14	0	0.00	6.08	1	14,795	0.01%
2019/08/15	15	5.86	0	0.00	5.88	15	14,517	0.10%
2019/08/14	15	6.00	0	0.00	5.98	15	14,555	0.10%
2019/08/13	10	6.01	0	0.00	6.01	10	14,566	0.07%
2019/08/08	0	0.00	20	6.09	6.32	-20	14,633	-0.14%
2019/08/06	15	5.81	0	0.00	5.87	15	14,341	0.10%
2019/08/05	19	6.03	12	6.00	5.99	7	14,338	0.05%
2019/08/02	17	6.32	0	0.00	6.31	17	14,207	0.12%
2019/08/01	0	0.00	10	6.61	6.54	-10	14,196	-0.07%
2019/07/31	10	6.59	53	6.63	6.64	-43	14,184	-0.30%
2019/07/30	3	6.61	20	6.74	6.61	-17	14,176	-0.12%
2019/07/29	65	6.90	5	6.95	6.95	60	14,538	0.41%
2019/07/26	30	6.82	0	0.00	6.80	30	14,257	0.21%
2019/07/25	9	6.93	0	0.00	6.91	9	14,062	0.06%
2019/07/22	10	6.91	0	0.00	6.90	10	14,373	0.07%
2019/07/18	20	6.93	0	0.00	6.88	20	15,365	0.13%
2019/07/17	19	7.03	0	0.00	7.06	19	15,473	0.12%
2019/07/09	5	6.72	0	0.00	6.72	5	20,312	0.02%
2019/07/08	5	6.75	0	0.00	6.76	5	21,471	0.02%
2019/07/04	0	0.00	3	6.66	6.67	-3	22,271	-0.01%
2019/07/03	5	6.61	3	6.61	6.65	2	23,432	0.01%
2019/07/02	3	6.62	0	0.00	6.62	3	23,905	0.01%
2019/07/01	3	6.62	3	6.70	6.65	0	24,321	0.00%
2019/06/28	3	6.62	0	0.00	6.60	3	24,220	0.01%
2019/06/26	0	0.00	5	6.56	6.58	-5	24,048	-0.02%
2019/06/25	4	6.53	2	6.59	6.52	2	24,253	0.01%
2019/06/24	45	6.58	0	0.00	6.56	45	23,653	0.19%
2019/06/21	15	6.73	0	0.00	6.69	15	22,892	0.07%
2019/06/20	15	6.78	0	0.00	6.78	15	22,248	0.07%
2019/06/19	0	0.00	3	6.79	6.75	-3	22,239	-0.01%
2019/06/18	3	6.69	0	0.00	6.69	3	22,123	0.01%
2019/06/13	15	6.81	2	6.80	6.79	13	21,975	0.06%
2019/06/12	2	6.85	0	0.00	6.84	2	21,930	0.01%
2019/06/11	10	6.88	0	0.00	6.87	10	21,971	0.05%
2019/06/10	0.5	6.83	0	0.00	6.83	0.5	21,886	0.00%
2019/06/04	0	0.00	11	6.97	6.97	-11	21,758	-0.05%
2019/06/03	2	6.90	2	6.90	6.90	0	21,823	0.00%
2019/05/30	61	6.85	1	6.88	6.90	60	21,795	0.28%
2019/05/29	30	6.73	3	6.79	6.82	27	21,741	0.12%
2019/05/28	30	6.81	2	6.84	6.70	28	21,749	0.13%
2019/05/27	15	6.86	0	0.00	6.81	15	21,716	0.07%
2019/05/23	30	6.81	0	0.00	6.78	30	21,665	0.14%
2019/05/22	1	6.95	1	6.89	6.89	0	21,596	0.00%
2019/05/20	1	6.83	0	0.00	6.82	1	21,421	0.00%
2019/05/17	0	0.00	1	6.86	6.86	-1	21,277	0.00%
2019/05/16	0	0.00	1	6.98	6.90	-1	21,168	0.00%
2019/05/15	1	7.21	0	0.00	7.08	1	20,990	0.00%
2019/05/14	1	7.08	0	0.00	7.07	1	20,775	0.00%
2019/05/13	0	0.00	1	6.90	6.89	-1	20,399	0.00%
2019/05/10	0	0.00	2	7.06	7.06	-2	20,230	-0.01%
2019/05/08	2	7.25	0	0.00	7.24	2	20,130	0.01%
2019/05/07	0	0.00	2	7.41	7.37	-2	20,084	-0.01%
2019/05/06	2	7.58	2	7.40	7.33	0	20,029	0.00%
2019/05/03	3	7.91	0	0.00	7.89	3	19,421	0.02%
2019/05/02	2	7.95	28.7	7.98	7.95	-26.7	19,321	-0.14%
2019/04/30	11	8.01	0	0.00	7.99	11	19,213	0.06%
2019/04/25	1	8.23	4.7	8.25	8.17	-3.7	18,673	-0.02%
2019/04/24	2	8.17	1	8.19	8.10	1	18,141	0.01%
2019/04/22	2	8.17	0	0.00	8.11	2	17,296	0.01%
2019/04/19	0	0.00	1	8.12	8.22	-1	16,989	-0.01%
2019/04/18	1	8.43	0	0.00	8.08	1	16,761	0.01%
2019/04/17	1	8.37	0	0.00	8.36	1	16,042	0.01%
2019/04/16	4	8.35	1	8.58	8.22	3	15,284	0.02%
2019/04/15	12	7.87	52	8.08	8.30	-40	13,253	-0.30%
2019/04/12	1	7.55	46	7.49	7.55	-45	11,916	-0.38%
2019/04/11	30	7.32	50	7.20	7.18	-20	10,861	-0.18%
2019/04/10	2	7.28	30	7.28	7.25	-28	10,400	-0.27%
2019/04/09	20	7.21	62	7.22	7.19	-42	9,776	-0.43%
2019/04/08	4	6.94	2	6.79	6.98	2	8,706	0.02%
2019/04/03	15	6.67	0	0.00	6.63	15	8,321	0.18%
2019/03/29	0	0.00	4	6.81	6.82	-4	8,166	-0.05%
2019/03/28	17	6.75	0	0.00	6.77	17	8,454	0.20%
2019/03/27	2	6.97	0	0.00	6.97	2	8,275	0.02%
2019/03/26	30	7.04	0	0.00	6.99	30	8,348	0.36%
2019/03/15	10	6.90	2	6.90	6.90	8	8,563	0.09%
2019/03/14	5	6.90	0	0.00	6.86	5	8,593	0.06%
2019/03/13	7	7.00	0	0.00	6.98	7	8,621	0.08%
2019/03/07	0	0.00	2	7.13	7.10	-2	9,001	-0.02%
2019/03/06	5	7.05	0	0.00	7.04	5	9,016	0.06%
2019/02/26	0	0.00	10	7.11	7.01	-10	9,258	-0.11%
2019/02/15	5	6.70	0	0.00	6.71	5	9,337	0.05%
2019/02/14	5	6.80	0	0.00	6.80	5	9,319	0.05%
2019/02/13	0	0.00	4	6.80	6.81	-4	9,327	-0.04%
2019/02/12	4	6.76	0	0.00	6.76	4	9,323	0.04%
2019/01/25	5	7.06	0	0.00	7.08	5	9,160	0.05%
2019/01/17	0	0.00	1	7.02	7.00	-1	9,624	-0.01%
2019/01/16	5	6.93	0	0.00	6.96	5	9,888	0.05%
2019/01/14	5	6.80	0	0.00	6.79	5	10,099	0.05%
2019/01/11	15	6.88	0	0.00	6.89	15	10,232	0.15%
2019/01/09	20	7.00	2	7.01	7.04	18	10,246	0.18%
2019/01/08	27	6.99	0	0.00	6.95	27	10,281	0.26%
2019/01/07	20	7.16	0	0.00	7.09	20	10,323	0.19%
2019/01/04	0	0.00	10	7.03	7.09	-10	10,436	-0.10%
2019/01/02	5	7.00	0	0.00	6.97	5	10,887	0.05%
2018/12/28	0	0.00	11	7.02	7.04	-11	10,969	-0.10%
2018/12/26	0	0.00	10	6.70	6.70	-10	11,062	-0.09%
2018/12/25	5	6.52	4	6.54	6.48	1	11,364	0.01%
2018/12/24	9	6.63	0	0.00	6.69	9	11,319	0.08%
2018/12/22	5	6.73	2	6.74	6.73	3	11,196	0.03%
2018/12/21	6	6.66	2	6.83	6.80	4	11,297	0.04%
2018/12/20	3	6.89	0	0.00	6.87	3	11,011	0.03%
2018/12/14	0	0.00	2	7.13	7.12	-2	10,925	-0.02%
2018/12/11	2	7.11	0	0.00	7.11	2	10,949	0.02%
2018/12/10	2	7.12	0	0.00	7.11	2	10,934	0.02%
2018/12/07	2	7.29	0	0.00	7.30	2	10,875	0.02%
2018/11/27	0	0.00	2	7.43	7.45	-2	11,455	-0.02%
2018/11/23	1	7.37	1	7.40	7.34	0	11,474	0.00%
2018/11/22	1	7.33	1	7.34	7.33	0	11,384	0.00%
2018/11/21	0	0.00	1	7.25	7.24	-1	11,270	-0.01%
2018/11/16	1	7.20	1	7.19	7.15	0	11,202	0.00%
2018/11/15	2	7.06	2	7.10	7.10	0	11,186	0.00%
2018/11/05	0	0.00	20	6.93	6.94	-20	11,993	-0.17%
2018/11/02	0	0.00	1	7.03	6.99	-1	12,339	-0.01%
2018/11/01	1	6.92	6	6.92	6.92	-5	12,480	-0.04%
2018/10/31	1	6.81	2	6.78	6.80	-1	12,840	-0.01%
2018/10/30	2	6.63	2	6.64	6.63	0	13,144	0.00%
2018/10/29	1	6.61	10	6.66	6.61	-9	13,195	-0.07%
2018/10/26	5	6.53	0	0.00	6.55	5	13,196	0.04%
2018/10/25	6	6.63	2	6.66	6.60	4	13,221	0.03%
2018/10/24	28	7.11	1	6.97	6.95	27	13,173	0.20%
2018/10/23	0	0.00	5	7.08	7.08	-5	13,239	-0.04%
2018/10/22	2	7.02	0	0.00	6.95	2	13,146	0.02%
2018/10/19	2	7.01	1	6.99	7.04	1	13,138	0.01%
2018/10/18	1	7.06	2	7.07	7.05	-1	13,046	-0.01%
2018/10/17	0	0.00	120	7.16	7.10	-120	13,119	-0.91%	大賣/鉅額交易
2018/10/12	123	6.97	4	6.95	7.00	119	13,076	0.91%	大買/鉅額交易
2018/10/11	2	6.79	1.1	6.77	6.61	0.9	12,800	0.01%
2018/10/08	0	0.00	5	7.26	7.27	-5	12,223	-0.04%
2018/10/03	7	7.15	6	7.11	7.13	1	11,871	0.01%
2018/10/02	3	7.33	0	0.00	7.31	3	11,714	0.03%
2018/10/01	4	7.49	0	0.00	7.45	4	12,016	0.03%
2018/09/25	0	0.00	2	7.54	7.51	-2	12,652	-0.02%
2018/09/20	0	0.00	2	7.43	7.39	-2	12,786	-0.02%
2018/09/19	2	7.57	2	7.57	7.55	0	12,888	0.00%
2018/09/18	2	7.54	0	0.00	7.55	2	12,984	0.02%
2018/09/12	1	7.73	1	7.78	7.83	0	13,476	0.00%
2018/09/11	2	7.80	5	7.62	7.89	-3	13,576	-0.02%
2018/09/10	5	7.38	0	0.00	7.28	5	13,606	0.04%
2018/09/07	0	0.00	4	7.98	7.93	-4	14,714	-0.03%
2018/09/06	4	8.13	0	0.00	8.11	4	14,729	0.03%
2018/08/31	0	0.00	2	8.20	8.21	-2	15,494	-0.01%
2018/08/30	2	8.23	2	8.29	8.22	0	16,127	0.00%
2018/08/28	2	8.22	0	0.00	8.22	2	17,185	0.01%
2018/08/27	0	0.00	2	8.20	8.20	-2	17,409	-0.01%
2018/08/24	2	8.15	0	0.00	8.15	2	17,525	0.01%
2018/08/21	2	8.12	4.1	8.16	8.17	-2.1	18,129	-0.01%
2018/08/17	0	0.00	16	8.21	8.20	-16	18,653	-0.09%
2018/08/16	11	8.17	0	0.00	8.13	11	18,692	0.06%
2018/08/15	15	8.39	0	0.00	8.25	15	19,092	0.08%
2018/08/14	2	8.41	6	8.47	8.53	-4	18,960	-0.02%
2018/08/13	2	8.57	0	0.00	8.45	2	19,240	0.01%
2018/08/10	1	8.74	0	0.00	8.73	1	19,143	0.01%
2018/08/09	3	8.93	1	8.90	8.91	2	19,047	0.01%
2018/08/07	1	9.21	2	9.20	9.24	-1	18,865	-0.01%
2018/08/06	3	9.06	2	9.07	9.03	1	18,707	0.01%
2018/08/02	1	8.95	1	8.81	8.76	0	18,728	0.00%
2018/08/01	0	0.00	2	9.01	8.95	-2	19,057	-0.01%
2018/07/25	0	0.00	4	8.68	8.67	-4	19,426	-0.02%
2018/07/24	4	8.64	0	0.00	8.62	4	19,513	0.02%
2018/07/23	1	8.71	1	8.67	8.66	0	19,652	0.00%
2018/07/20	0	0.00	5	8.59	8.64	-5	19,833	-0.03%
2018/07/19	3	8.63	0	0.00	8.58	3	20,017	0.01%
2018/07/18	2	8.65	0	0.00	8.65	2	20,852	0.01%
2018/07/17	0	0.00	2	8.69	8.71	-2	21,188	-0.01%
2018/07/16	2	8.67	0	0.00	8.66	2	21,358	0.01%
2018/07/13	0	0.00	2	8.70	8.70	-2	21,640	-0.01%
2018/07/12	1	8.71	1	8.68	8.68	0	21,896	0.00%
2018/07/11	14	8.69	13	8.66	8.64	1	22,267	0.00%
2018/07/10	1	8.75	0	0.00	8.72	1	22,788	0.00%
2018/07/09	1	8.87	14	8.90	8.90	-13	22,913	-0.06%
2018/07/04	2	8.96	0	0.00	8.95	2	23,252	0.01%
2018/07/02	2	9.18	2	9.18	9.15	0	23,928	0.00%
2018/06/29	0	0.00	2	9.15	9.11	-2	23,806	-0.01%
2018/06/28	1	9.04	0	0.00	9.00	1	23,748	0.00%
2018/06/27	2	9.16	0	0.00	9.15	2	23,673	0.01%
2018/06/26	1	9.20	0	0.00	9.22	1	23,587	0.00%
2018/06/22	1	9.47	2	9.51	9.33	-1	23,784	0.00%
2018/06/21	12	9.78	0	0.00	9.69	12	23,659	0.05%
2018/06/20	15	9.77	5	9.83	9.75	10	23,820	0.04%
2018/06/19	1	9.88	3	9.88	9.81	-2	23,979	-0.01%
2018/06/15	2	9.60	12	10.03	9.80	-10	23,618	-0.04%
2018/06/14	6	9.70	1	9.72	9.67	5	22,852	0.02%
2018/06/11	10	9.69	2	9.72	9.72	8	25,466	0.03%
2018/06/08	0	0.00	9	9.73	9.65	-9	25,771	-0.03%
2018/06/07	7	9.68	0	0.00	9.63	7	25,368	0.03%
2018/06/06	4	9.80	8	9.96	9.80	-4	24,828	-0.02%
2018/06/05	3	9.66	1	9.65	9.73	2	24,236	0.01%
2018/05/31	0	0.00	2	9.36	9.33	-2	23,889	-0.01%
2018/05/30	2	9.21	0	0.00	9.23	2	23,776	0.01%
2018/05/29	0	0.00	1	9.40	9.41	-1	23,576	0.00%
2018/05/28	0	0.00	1	9.20	9.31	-1	23,418	0.00%
2018/05/23	0	0.00	1	9.22	8.96	-1	23,005	0.00%
2018/05/18	0	0.00	4	8.72	8.66	-4	22,566	-0.02%
2018/05/17	4	8.64	3	8.67	8.64	1	22,655	0.00%
2018/05/16	3	8.65	10	8.64	8.64	-7	22,841	-0.03%
2018/05/15	0	0.00	16	8.74	8.67	-16	23,104	-0.07%
2018/05/14	18	8.67	2	8.62	8.60	16	23,887	0.07%
2018/05/11	0	0.00	10	8.77	8.76	-10	24,032	-0.04%
2018/05/10	1	8.55	0	0.00	8.51	1	24,054	0.00%
2018/05/09	0	0.00	2	8.74	8.64	-2	24,470	-0.01%
2018/05/08	2	8.71	6	8.75	8.75	-4	24,343	-0.02%
2018/05/07	1	8.25	0	0.00	8.20	1	24,920	0.00%
2018/04/26	0	0.00	3	8.03	8.00	-3	26,628	-0.01%
2018/04/25	0	0.00	3	8.10	8.20	-3	26,705	-0.01%
2018/04/24	5	8.06	0	0.00	8.06	5	27,133	0.02%
2018/04/23	6	8.63	0	0.00	8.50	6	27,430	0.02%
2018/04/18	0	0.00	9	8.92	8.84	-9	28,886	-0.03%
2018/04/17	1	8.78	5	8.75	8.80	-4	28,693	-0.01%
2018/04/16	7	8.81	0	0.00	8.75	7	28,441	0.02%
2018/04/13	8	9.08	0	0.00	9.05	8	28,272	0.03%
2018/04/12	5	9.24	0	0.00	9.20	5	28,053	0.02%
2018/04/10	4	9.22	2	9.21	9.22	2	28,046	0.01%
2018/04/09	1	9.50	2	9.50	9.46	-1	27,708	0.00%
2018/03/30	10	10.10	0	0.00	10.15	10	27,140	0.04%
2018/03/29	0	0.00	2	10.05	10.05	-2	27,228	-0.01%
2018/03/26	9	10.10	9	10.20	10.15	0	27,358	0.00%
2018/03/21	5	10.35	0	0.00	10.30	5	27,103	0.02%
2018/03/19	2	10.30	2	10.40	10.35	0	26,791	0.00%
2018/03/16	1	10.60	0	0.00	10.60	1	26,265	0.00%
2018/03/15	1	10.60	30	10.37	10.60	-29	25,961	-0.11%
2018/03/13	2	9.89	0	0.00	9.90	2	26,175	0.01%
2018/03/12	1	9.90	0	0.00	9.88	1	26,392	0.00%
2018/03/09	12	9.89	0	0.00	9.91	12	26,654	0.05%
2018/03/08	1	10.00	3	10.10	10.05	-2	26,697	-0.01%
2018/03/07	0	0.00	2	9.88	9.87	-2	26,649	-0.01%
2018/03/06	2	9.90	0	0.00	9.88	2	27,383	0.01%
2018/02/26	1	9.98	0	0.00	9.98	1	30,146	0.00%
2018/02/21	10	10.10	10	10.15	10.10	0	31,707	0.00%
2018/02/12	10	10.05	0	0.00	10.05	10	32,517	0.03%
2018/02/09	3	9.77	3	9.84	9.87	0	34,076	0.00%
2018/02/07	6	9.88	10	9.89	9.87	-4	34,968	-0.01%
2018/02/06	12	9.92	2	9.60	9.62	10	35,483	0.03%
2018/02/05	1	10.25	0	0.00	10.40	1	35,317	0.00%
2018/02/02	10	10.70	0	0.00	10.65	10	35,985	0.03%
2018/02/01	0	0.00	10	10.80	10.70	-10	37,578	-0.03%
2018/01/31	10	10.65	0	0.00	10.65	10	38,486	0.03%
2018/01/30	19	10.89	2	10.80	10.70	17	39,457	0.04%
2018/01/29	0	0.00	1	10.75	10.80	-1	39,080	0.00%
2018/01/25	1	10.60	0	0.00	10.55	1	41,841	0.00%
2018/01/24	0	0.00	3	10.68	10.65	-3	41,877	-0.01%
2018/01/23	3	10.47	0	0.00	10.45	3	41,915	0.01%
2018/01/22	2	10.80	0	0.00	10.65	2	41,961	0.00%
2018/01/19	0	0.00	2	10.60	10.50	-2	42,084	0.00%
2018/01/17	12	10.88	0	0.00	10.70	12	41,748	0.03%
2018/01/16	6	10.55	23	10.39	10.90	-17	40,989	-0.04%
2018/01/12	15	10.10	0	0.00	10.10	15	39,993	0.04%
2018/01/09	5	9.97	76	9.98	10.10	-71	41,218	-0.17%
2018/01/04	1	10.25	0	0.00	10.25	1	42,327	0.00%