彩晶 (6116)-第一金-自由券商分點個股進出

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
9.72
漲跌
▼0.02
漲幅
-0.21%
成交量
7,265張
產業
上市光電類股
1770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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/06/13	1.2	9.75	0	0.00	9.72	1.2	7,565	0.02%
2024/06/12	7.5	9.77	0	0.00	9.74	7.5	7,587	0.10%
2024/06/11	9.7	9.93	18	9.92	9.85	-8.3	7,513	-0.11%
2024/06/07	2	9.93	4	10.00	9.99	-2	7,483	-0.03%
2024/06/06	1.2	9.92	2.6	9.92	9.90	-1.4	7,488	-0.02%
2024/06/05	17.5	9.97	11	9.96	9.93	6.5	7,502	0.09%
2024/06/04	28.4	10.00	0	0.00	9.98	28.4	7,518	0.38%
2024/06/03	1.3	10.11	0	0.00	10.10	1.3	7,556	0.02%
2024/05/31	0	10.15	1	10.10	10.15	-1	7,607	-0.01%
2024/05/30	2	10.10	0	0.00	10.10	2	7,648	0.03%
2024/05/29	1.2	10.25	2	10.25	10.20	-0.9	7,534	-0.01%
2024/05/28	1	10.20	0	0.00	10.30	1	7,596	0.01%
2024/05/27	0.7	10.25	0	0.00	10.25	0.7	7,719	0.01%
2024/05/24	0	0.00	0	10.18	10.20	0	7,755	0.00%
2024/05/23	0.3	10.20	0	0.00	10.15	0.3	7,767	0.00%
2024/05/22	7	10.49	7	10.34	10.30	0	7,745	0.00%
2024/05/21	0.4	10.15	0	0.00	10.10	0.4	7,270	0.01%
2024/05/20	1.1	10.21	0	0.00	10.20	1.1	7,288	0.02%
2024/05/17	0.3	10.20	0	0.00	10.15	0.3	7,269	0.00%
2024/05/16	0	0.00	17	10.11	10.20	-17	7,478	-0.23%
2024/05/15	2	10.10	2	10.13	10.10	0	7,504	0.00%
2024/05/14	2	10.05	8	10.04	10.05	-6	7,484	-0.08%
2024/05/13	0	0.00	1	10.05	10.05	-1	7,512	-0.01%
2024/05/10	1.1	9.97	11	9.96	10.05	-9.9	7,524	-0.13%
2024/05/07	1	10.10	0	0.00	10.05	1	7,716	0.01%
2024/05/06	0	0.00	16	10.15	10.15	-16	7,805	-0.20%
2024/04/29	0	0.00	9	10.30	10.45	-9	9,409	-0.10%
2024/04/26	10	10.15	3	10.33	10.25	7	9,423	0.07%
2024/04/25	3	10.12	2	10.20	10.10	1	9,480	0.01%
2024/04/24	8	10.08	0	0.00	10.10	8	9,731	0.08%
2024/04/22	1	9.80	0	0.00	9.84	1	9,944	0.01%
2024/04/19	10	9.98	43	10.00	10.00	-33	9,915	-0.33%
2024/04/18	5	10.20	0	0.00	10.20	5	9,852	0.05%
2024/04/17	3	10.13	0	0.00	10.15	3	9,971	0.03%
2024/04/16	4	10.15	0	0.00	10.05	4	10,013	0.04%
2024/04/12	1	10.45	0	0.00	10.45	1	10,664	0.01%
2024/04/11	1	10.50	0	0.00	10.45	1	10,867	0.01%
2024/04/10	6	10.81	0	0.00	10.70	6	10,829	0.06%
2024/04/08	0	0.00	10	10.53	10.55	-10	10,779	-0.09%
2024/04/02	1	10.60	0	0.00	10.60	1	10,834	0.01%
2024/04/01	1	10.60	0	0.00	10.70	1	10,956	0.01%
2024/03/29	0	0.00	127	10.68	10.60	-127	11,246	-1.13%	大賣/鉅額交易
2024/03/27	1	10.80	0	0.00	10.80	1	11,460	0.01%
2024/03/26	0	0.00	10.7	10.85	10.70	-10.7	11,449	-0.09%
2024/03/25	0	0.00	50.3	10.80	10.90	-50.3	11,464	-0.44%
2024/03/22	55	10.94	0.1	10.80	10.85	54.9	11,506	0.48%
2024/03/20	0	10.45	5	10.35	10.35	-5	11,378	-0.04%
2024/03/19	0	10.40	5	10.55	10.45	-5	11,309	-0.04%
2024/03/18	5.1	10.55	55	10.35	10.40	-49.9	11,260	-0.44%
2024/03/15	1	10.80	0	0.00	10.70	1	11,180	0.01%
2024/03/14	0	10.80	0	0.00	10.85	0	11,085	0.00%
2024/03/12	0	11.00	2	11.10	11.10	-2	11,019	-0.02%
2024/03/08	7.1	10.77	9	10.79	10.70	-1.9	10,945	-0.02%
2024/03/07	20.4	10.97	0	0.00	10.90	20.4	10,910	0.19%
2024/03/06	5.1	11.05	2	11.05	11.05	3.1	10,797	0.03%
2024/03/05	8	11.36	10	11.10	11.10	-2	10,729	-0.02%
2024/03/04	4.1	11.25	25	11.19	11.20	-20.9	10,594	-0.20%
2024/02/29	7.3	11.40	85	11.30	11.35	-77.7	10,471	-0.74%
2024/02/27	0.3	11.50	6	11.58	11.50	-5.7	10,365	-0.05%
2024/02/23	0.3	11.70	0	0.00	11.65	0.3	10,215	0.00%
2024/02/22	0	0.00	50	11.70	11.70	-50	10,192	-0.49%
2024/02/21	11	11.71	2	11.73	11.70	9	10,271	0.09%
2024/02/20	1	11.90	2	11.98	11.90	-1	10,226	-0.01%
2024/02/19	30	12.14	2	12.08	12.05	28	10,216	0.27%
2024/02/16	6	11.75	4	11.65	11.85	2	10,159	0.02%
2024/02/15	1	11.50	0	0.00	11.45	1	10,110	0.01%
2024/02/05	4	11.45	0	0.00	11.50	4	10,093	0.04%
2024/02/02	2	11.53	0	0.00	11.55	2	10,043	0.02%
2024/02/01	9	11.52	0	0.00	11.55	9	10,070	0.09%
2024/01/31	0	0.00	4	11.85	11.80	-4	9,864	-0.04%
2024/01/30	1	12.00	1	11.90	11.85	0	9,798	0.00%
2024/01/29	3	12.05	0	0.00	12.00	3	9,706	0.03%
2024/01/26	37	12.26	0	0.00	12.20	37	9,611	0.38%
2024/01/25	5	12.20	1	12.25	12.20	4	9,523	0.04%
2024/01/24	15	12.32	3	12.55	12.30	12	9,364	0.13%
2024/01/23	31	12.13	5	12.32	12.25	26	8,946	0.29%
2024/01/18	0	0.00	2	11.50	11.45	-2	7,637	-0.03%
2024/01/17	3	11.20	16	11.35	11.20	-13	7,402	-0.18%
2024/01/16	2	11.50	0	0.00	11.55	2	7,220	0.03%
2024/01/15	1	11.55	11	11.46	11.45	-10	6,993	-0.14%
2024/01/12	0	0.00	11	11.61	11.55	-11	6,938	-0.16%
2024/01/11	57	11.93	50	11.75	11.65	7	6,945	0.10%
2024/01/10	1	11.80	13	11.89	11.75	-12	6,830	-0.18%
2024/01/09	6	12.04	21	12.06	11.95	-15	6,738	-0.22%
2024/01/08	13	12.22	75	12.08	12.30	-62	6,523	-0.95%
2024/01/05	23	11.94	30	11.88	11.85	-7	5,901	-0.12%
2023/12/28	24	11.71	0	0.00	11.80	24	5,544	0.43%
2023/12/27	0	0.00	35	11.76	11.80	-35	5,596	-0.63%
2023/12/26	81	11.66	28	11.69	11.70	53	5,475	0.97%
2023/12/25	0	0.00	2	11.35	11.40	-2	5,176	-0.04%
2023/12/22	16	11.53	9	11.30	11.30	7	5,127	0.14%
2023/12/20	0	0.00	2	11.13	11.15	-2	4,944	-0.04%
2023/12/19	1.1	10.96	0	0.00	10.95	1.1	4,894	0.02%
2023/12/18	0	0.00	1	11.20	11.15	-1	4,847	-0.02%
2023/12/15	0	0.00	35	11.30	11.25	-35	4,873	-0.72%
2023/12/14	30	11.20	4	11.25	11.15	26	4,846	0.54%
2023/12/13	1	11.10	0	0.00	11.10	1	4,829	0.02%
2023/12/12	1	11.10	1	11.20	11.10	0	4,833	0.00%
2023/12/11	0	0.00	5.6	11.30	11.30	-5.6	4,769	-0.12%
2023/12/06	3.8	11.40	0	0.00	11.40	3.8	4,921	0.08%
2023/12/05	1	11.55	0	0.00	11.55	1	4,935	0.02%
2023/12/04	10	11.70	5	11.67	11.65	5	4,964	0.10%
2023/12/01	0	0.00	5	11.40	11.35	-5	4,924	-0.10%
2023/11/29	0	0.00	1	11.40	11.45	-1	5,045	-0.02%
2023/11/21	50	11.65	6	11.60	11.60	44	5,183	0.85%
2023/11/20	0	0.00	1	11.60	11.65	-1	5,219	-0.02%
2023/11/16	0	0.00	1	11.40	11.40	-1	5,385	-0.02%
2023/11/15	0	0.00	2.1	11.23	11.35	-2.1	5,442	-0.04%
2023/11/14	2	10.85	0	0.00	10.85	2	5,382	0.04%
2023/11/13	2	11.00	1	11.00	10.95	1	5,423	0.02%
2023/11/10	1.1	11.00	0	0.00	11.00	1.1	5,525	0.02%
2023/11/06	0	0.00	1	11.45	11.45	-1	6,241	-0.02%
2023/11/02	0	0.00	4	11.29	11.25	-4	6,505	-0.06%
2023/11/01	0.1	11.10	0	0.00	11.05	0.1	6,615	0.00%
2023/10/31	1	11.05	0	0.00	11.05	1	6,884	0.01%
2023/10/27	10	11.20	0	0.00	11.20	10	7,588	0.13%
2023/10/26	3	11.35	0	0.00	11.20	3	8,118	0.04%
2023/10/23	0	11.20	0	0.00	11.20	0	9,780	0.00%
2023/10/20	0.1	11.10	0	0.00	11.30	0.1	9,992	0.00%
2023/10/18	1	11.40	0	0.00	11.30	1	10,533	0.01%
2023/10/17	3	11.53	0	0.00	11.45	3	10,713	0.03%
2023/10/16	0	11.55	0	0.00	11.55	0	11,043	0.00%
2023/10/13	0.1	11.65	0	0.00	11.70	0.1	11,347	0.00%
2023/10/11	1.1	11.45	0	0.00	11.45	1.1	12,303	0.01%
2023/10/06	12	11.50	0	0.00	11.50	12	12,974	0.09%
2023/10/03	1	11.60	0	0.00	11.60	1	13,311	0.01%
2023/10/02	0.1	11.65	0	0.00	11.60	0.1	13,415	0.00%
2023/09/26	2.2	11.75	0	0.00	11.70	2.2	14,029	0.02%
2023/09/25	0	0.00	3	11.93	12.00	-3	14,072	-0.02%
2023/09/21	3.1	11.80	0	0.00	11.80	3.1	14,707	0.02%
2023/09/20	1	11.95	0	0.00	11.95	1	14,855	0.01%
2023/09/19	2	12.00	0	0.00	11.95	2	15,364	0.01%
2023/09/18	0	0.00	21	12.02	12.05	-21	15,749	-0.13%
2023/09/15	2	12.10	1	12.00	12.10	1	16,469	0.01%
2023/09/14	0	0.00	9	12.07	12.10	-9	16,916	-0.05%
2023/09/13	0	0.00	141	11.90	11.95	-141	18,521	-0.76%	大賣/鉅額交易
2023/09/12	4	11.84	0	0.00	11.90	4	18,972	0.02%
2023/09/11	31	11.99	1	12.00	11.95	30	18,975	0.16%
2023/09/08	1.2	12.10	0	0.00	12.00	1.2	19,012	0.01%
2023/09/07	4	12.05	0	0.00	12.00	4	19,246	0.02%
2023/09/06	1	12.20	0	0.00	12.20	1	19,345	0.01%
2023/09/05	2	12.35	0	0.00	12.45	2	19,376	0.01%
2023/08/29	0	0.00	2	12.10	12.20	-2	22,038	-0.01%
2023/08/28	2	12.30	4	12.35	12.10	-2	22,028	-0.01%
2023/08/24	5	12.30	5	12.20	12.25	0	21,925	0.00%
2023/08/23	2	12.20	0	0.00	12.15	2	21,968	0.01%
2023/08/22	14	12.39	5	12.40	12.15	9	21,975	0.04%
2023/08/21	2	12.15	0	0.00	12.20	2	21,765	0.01%
2023/08/18	3	12.17	0	0.00	12.10	3	21,676	0.01%
2023/08/17	2	12.15	0	0.00	12.10	2	21,588	0.01%
2023/08/16	21.1	12.16	0	0.00	12.10	21.1	21,534	0.10%
2023/08/15	1	12.45	0	0.00	12.45	1	21,389	0.00%
2023/08/14	5	12.39	0	0.00	12.40	5	21,301	0.02%
2023/08/11	52	13.05	9	13.05	12.80	43	21,179	0.20%
2023/08/10	0	0.00	2	13.40	13.10	-2	20,977	-0.01%
2023/08/08	0	0.00	1	13.75	13.75	-1	20,557	0.00%
2023/08/07	44	13.77	0	0.00	13.75	44	20,470	0.21%
2023/08/04	1	14.00	0	0.00	13.95	1	20,336	0.00%
2023/08/02	9	13.78	0	0.00	13.75	9	20,127	0.04%
2023/08/01	50	14.25	4.1	14.25	14.10	45.9	19,781	0.23%
2023/07/31	10	13.90	0	0.00	13.90	10	19,421	0.05%
2023/07/28	1	13.90	0	0.00	13.90	1	18,955	0.01%
2023/07/27	54	14.24	86.1	13.96	13.90	-32.1	18,626	-0.17%
2023/07/26	6	13.46	69	13.60	13.50	-63	17,608	-0.36%
2023/07/25	61	13.35	0	0.00	13.40	61	17,412	0.35%
2023/07/24	18	13.43	0	0.00	13.35	18	17,258	0.10%
2023/07/21	5	13.49	0	0.00	13.60	5	17,146	0.03%
2023/07/20	3	13.62	10	13.55	13.65	-7	16,793	-0.04%
2023/07/19	2	13.75	16	13.93	13.55	-14	16,669	-0.08%
2023/07/18	5	14.00	2	13.95	13.95	3	16,591	0.02%
2023/07/17	1	14.20	62	14.18	14.20	-61	16,395	-0.37%
2023/07/14	0	13.60	0	0.00	13.65	0	15,825	0.00%
2023/07/13	0	0.00	114.2	13.73	13.75	-114.2	15,788	-0.72%	大賣/鉅額交易
2023/07/12	1	13.45	0	0.00	13.25	1	15,243	0.01%
2023/07/11	0	0.00	54	13.50	13.45	-54	15,327	-0.35%
2023/07/07	52	13.11	2	13.15	13.05	50	15,357	0.33%
2023/07/06	4	13.49	0	0.00	13.40	4	15,238	0.03%
2023/07/03	0	0.00	24	13.35	13.30	-24	14,739	-0.16%
2023/06/30	1	13.20	0	0.00	13.15	1	14,749	0.01%
2023/06/29	50	13.60	7	13.48	13.25	43	14,645	0.29%
2023/06/28	3	13.05	0	0.00	12.90	3	14,363	0.02%
2023/06/27	30	13.10	10	13.05	12.90	20	14,242	0.14%
2023/06/26	66	13.83	5	13.60	13.60	61	13,768	0.44%
2023/06/21	3	14.07	8	14.01	14.05	-5	13,412	-0.04%
2023/06/20	11	13.60	2	13.65	13.60	9	12,759	0.07%
2023/06/19	53	14.01	104	14.00	13.95	-51	12,358	-0.41%	大賣/
2023/06/16	4	13.55	82	13.42	13.45	-78	10,970	-0.71%
2023/06/15	4	13.21	0	0.00	13.20	4	10,558	0.04%
2023/06/14	2	13.30	2	13.30	13.30	0	10,630	0.00%
2023/06/13	1	13.45	5	13.45	13.45	-4	10,751	-0.04%
2023/06/12	7	13.16	5	13.25	13.15	2	10,632	0.02%
2023/06/09	52	13.15	0	0.00	13.10	52	10,551	0.49%
2023/06/08	0	0.00	5	13.22	13.00	-5	10,657	-0.05%
2023/06/07	1	13.45	6	13.44	13.40	-5	10,697	-0.05%
2023/06/06	37	13.60	31	13.26	13.25	6	10,694	0.06%
2023/06/05	114	12.76	208.1	13.19	13.55	-94.1	9,989	-0.94%	大買/大賣/
2023/06/02	1	12.25	31	12.35	12.35	-30	9,109	-0.33%
2023/06/01	2	12.20	1	12.20	12.25	1	10,228	0.01%
2023/05/30	12	12.24	0	0.00	12.25	12	11,390	0.11%
2023/05/29	65	12.40	0	0.00	12.25	65	11,490	0.57%
2023/05/26	6	12.25	5	12.35	12.20	1	11,555	0.01%
2023/05/23	0	0.00	1	12.30	12.25	-1	12,443	-0.01%
2023/05/22	11	12.40	5	12.40	12.35	6	13,045	0.05%
2023/05/19	30	12.20	0	0.00	12.15	30	13,530	0.22%
2023/05/18	3	12.23	1	12.30	12.25	2	14,128	0.01%
2023/05/17	0	0.00	5	12.12	12.20	-5	14,227	-0.04%
2023/05/12	11.1	11.80	0	0.00	11.85	11.1	14,600	0.08%
2023/05/11	0.1	12.05	0	0.00	11.90	0.1	14,619	0.00%
2023/05/10	10	12.15	0	0.00	12.15	10	14,803	0.07%
2023/05/09	5	12.25	0	0.00	12.10	5	15,012	0.03%
2023/05/05	20	12.20	0	0.00	12.15	20	15,185	0.13%
2023/05/04	5	12.15	0.3	12.15	12.10	4.7	15,612	0.03%
2023/05/03	3	12.20	0	0.00	12.20	3	15,900	0.02%
2023/05/02	0	0.00	20	12.45	12.45	-20	16,463	-0.12%
2023/04/28	3.1	12.27	0	0.00	12.20	3.1	16,852	0.02%
2023/04/26	3.1	12.55	1	12.50	12.60	2.1	16,677	0.01%
2023/04/25	5	12.75	0	0.00	12.55	5	16,604	0.03%
2023/04/24	17	13.07	0	0.00	12.90	17	16,511	0.10%
2023/04/21	18	13.11	85	13.15	13.10	-67	16,496	-0.41%
2023/04/20	11	12.90	1	13.10	13.00	10	16,273	0.06%
2023/04/19	2	12.95	0	0.00	12.90	2	16,238	0.01%
2023/04/17	0	0.00	4	13.05	13.15	-4	15,961	-0.03%
2023/04/14	0	0.00	10	13.18	13.20	-10	15,818	-0.06%
2023/04/13	0	0.00	2	13.15	12.95	-2	15,593	-0.01%
2023/04/12	0	0.00	3	12.87	13.00	-3	15,450	-0.02%
2023/04/07	4	12.83	6	12.88	12.75	-2	15,372	-0.01%
2023/04/06	8.1	12.66	0	0.00	12.70	8.1	15,328	0.05%
2023/03/31	0	0.00	2	12.85	12.75	-2	15,231	-0.01%
2023/03/30	11	12.70	12	12.68	12.70	-1	15,159	-0.01%
2023/03/29	9	12.57	0	0.00	12.70	9	15,152	0.06%
2023/03/27	0	0.00	1.1	13.10	12.90	-1.1	15,064	-0.01%
2023/03/24	12	13.05	0.4	13.00	13.00	11.6	15,123	0.08%
2023/03/23	0	12.90	20.7	12.85	12.90	-20.6	15,110	-0.14%
2023/03/22	0	0.00	5	12.99	12.95	-5	15,103	-0.03%
2023/03/21	22	13.05	45	13.20	13.00	-23	15,093	-0.15%
2023/03/20	0	0.00	0.1	12.90	12.90	-0.1	14,910	0.00%
2023/03/17	5	12.80	7	13.00	13.00	-2	14,965	-0.01%
2023/03/16	1.1	12.85	1	13.00	12.80	0.1	14,812	0.00%
2023/03/14	1	13.10	0	0.00	13.10	1	14,528	0.01%
2023/03/13	1	13.20	2	13.10	13.40	-1	14,465	-0.01%
2023/03/10	7	13.11	0	0.00	13.15	7	14,305	0.05%
2023/03/09	11	13.50	1	13.55	13.50	10	13,996	0.07%
2023/03/08	1	13.80	1	13.75	13.85	0	13,832	0.00%
2023/03/07	2	13.85	2	13.83	13.75	0	13,592	0.00%
2023/03/06	0	14.10	33	13.97	14.00	-33	13,323	-0.25%
2023/03/03	2	13.52	47.1	13.37	13.50	-45.1	12,114	-0.37%
2023/03/02	0.1	12.60	1	12.65	12.55	-0.9	11,006	-0.01%
2023/03/01	10	12.70	0	0.00	12.65	10	10,956	0.09%
2023/02/24	1	12.95	0	0.00	12.80	1	10,895	0.01%
2023/02/23	31	12.90	1	12.85	12.85	30	10,795	0.28%
2023/02/22	5	13.05	203	13.05	13.10	-198	10,679	-1.85%	大賣/鉅額交易
2023/02/21	1	13.45	6	13.40	13.35	-5	10,328	-0.05%
2023/02/20	5	13.20	3	13.35	13.40	2	10,178	0.02%
2023/02/17	8	13.07	5	13.03	13.05	3	9,657	0.03%
2023/02/16	7	12.42	59	12.63	12.95	-52	9,286	-0.56%
2023/02/15	20	12.30	20	12.15	12.15	0	9,137	0.00%
2023/02/14	0	0.00	23	12.06	12.10	-23	9,126	-0.25%
2023/02/10	31.2	12.01	20	12.05	12.05	11.2	9,102	0.12%
2023/02/09	1	12.55	0	0.00	12.50	1	8,868	0.01%
2023/02/08	4	12.63	24	12.55	12.60	-20	8,880	-0.23%
2023/02/07	5	12.52	2	12.23	12.35	3	8,632	0.03%
2023/02/06	1	12.55	2	12.50	12.50	-1	8,425	-0.01%
2023/02/03	1	12.80	1	12.70	12.80	0	8,448	0.00%
2023/02/02	52	12.80	7.5	12.87	12.85	44.5	8,305	0.54%
2023/02/01	2.1	12.48	9	12.46	12.50	-6.9	7,957	-0.09%
2023/01/31	154	12.11	4	12.39	12.10	150	7,857	1.91%	大買/鉅額交易
2023/01/30	1	11.85	17	11.93	11.90	-16	7,321	-0.22%
2023/01/16	0.7	11.45	0	0.00	11.30	0.7	7,065	0.01%
2023/01/10	1	11.50	0	0.00	11.50	1	7,697	0.01%
2023/01/09	1	11.55	14	11.57	11.55	-13	8,124	-0.16%
2023/01/06	1	11.50	0	0.00	11.50	1	8,207	0.01%
2022/12/30	1	11.30	0	0.00	11.15	1	8,881	0.01%
2022/12/29	3	11.30	0	0.00	11.25	3	9,258	0.03%
2022/12/28	2	11.00	0	0.00	11.00	2	9,663	0.02%
2022/12/27	1	11.20	1	11.20	11.15	0	9,738	0.00%
2022/12/26	0	0.00	10	11.20	11.10	-10	9,832	-0.10%
2022/12/21	9	10.80	0	0.00	10.75	9	10,575	0.09%
2022/12/20	1	10.90	0	0.00	10.80	1	10,641	0.01%
2022/12/19	0	0.00	11	11.20	11.10	-11	10,711	-0.10%
2022/12/16	10	10.90	0	0.00	10.85	10	10,702	0.09%
2022/12/15	2	11.10	0	0.00	11.10	2	10,746	0.02%
2022/12/07	0	0.00	1	11.05	11.05	-1	11,109	-0.01%
2022/12/06	15	11.32	0	0.00	11.25	15	11,079	0.14%
2022/12/05	5	11.50	0	0.00	11.50	5	11,120	0.04%
2022/12/02	0	0.00	24	11.55	11.55	-24	11,383	-0.21%
2022/12/01	0	0.00	3	11.55	11.65	-3	11,440	-0.03%
2022/11/30	3	11.35	2	11.40	11.40	1	11,452	0.01%
2022/11/28	1	11.30	0	0.00	11.25	1	11,575	0.01%
2022/11/24	0	0.00	2	11.50	11.50	-2	11,841	-0.02%
2022/11/23	1	11.50	1	11.55	11.50	0	11,969	0.00%
2022/11/22	1	11.40	0	0.00	11.35	1	12,042	0.01%
2022/11/17	0	0.00	7	11.65	11.60	-7	12,132	-0.06%
2022/11/15	1	11.90	3	12.00	12.05	-2	12,511	-0.02%
2022/11/14	7	11.94	1	12.00	11.95	6	13,298	0.05%
2022/11/11	0	0.00	1	11.80	12.00	-1	13,271	-0.01%
2022/11/10	2	11.40	0	0.00	11.45	2	13,074	0.02%
2022/11/07	1	11.60	0	0.00	11.65	1	13,156	0.01%
2022/11/02	5	11.75	0	0.00	11.75	5	13,516	0.04%
2022/10/28	1	11.20	0	0.00	11.25	1	13,650	0.01%
2022/10/27	1	11.20	6	11.00	11.75	-5	14,169	-0.04%
2022/10/25	1	11.55	0	0.00	11.60	1	14,045	0.01%
2022/10/20	0	0.00	1	12.05	12.20	-1	14,172	-0.01%
2022/10/19	0	0.00	9	12.22	12.30	-9	13,998	-0.06%
2022/10/14	1	11.90	0	0.00	12.05	1	13,322	0.01%
2022/10/13	0	0.00	5	12.00	11.50	-5	13,237	-0.04%
2022/10/12	0	12.10	1	12.05	11.95	-1	13,120	-0.01%
2022/10/07	2	12.05	0	0.00	12.25	2	12,902	0.02%
2022/10/06	1	12.20	2	12.25	12.20	-1	12,761	-0.01%
2022/10/05	4	11.75	0	0.00	11.75	4	12,474	0.03%
2022/10/04	0	0.00	3	11.55	11.35	-3	12,116	-0.02%
2022/10/03	3	11.40	0	0.00	11.35	3	12,128	0.02%
2022/09/30	3	11.45	1	11.45	11.50	2	12,296	0.02%
2022/09/29	1	11.50	0	0.00	11.25	1	12,203	0.01%
2022/09/28	0	0.00	16.4	10.65	10.50	-16.4	12,222	-0.13%
2022/09/27	0	0.00	2	11.05	11.00	-2	12,164	-0.02%
2022/09/26	0	0.00	12	10.77	10.65	-12	12,182	-0.10%
2022/09/23	0	0.00	40	11.33	11.25	-40	12,345	-0.32%
2022/09/22	2	11.20	1	11.30	11.10	1	12,346	0.01%
2022/09/21	1	11.70	0	0.00	11.60	1	12,244	0.01%
2022/09/20	1	11.85	0	0.00	11.85	1	12,127	0.01%
2022/09/19	0	0.00	5	12.10	12.05	-5	12,195	-0.04%
2022/09/16	0	0.00	7	12.30	12.35	-7	12,297	-0.06%
2022/09/15	0	0.00	5	12.45	12.35	-5	12,466	-0.04%
2022/09/14	0	0.00	1	12.10	12.20	-1	12,760	-0.01%
2022/09/12	0	0.00	15	12.15	12.10	-15	13,147	-0.11%
2022/09/08	10	12.20	10	12.28	12.25	0	13,335	0.00%
2022/09/07	15	11.85	7	11.82	11.80	8	13,369	0.06%
2022/09/06	8	11.90	0	0.00	11.80	8	13,534	0.06%
2022/09/05	0	0.00	5	12.05	12.00	-5	13,561	-0.04%
2022/09/02	0	0.00	3	11.88	11.95	-3	13,521	-0.02%
2022/09/01	2	11.95	5	11.99	12.00	-3	13,473	-0.02%
2022/08/31	0	0.00	2	11.98	11.95	-2	13,381	-0.01%
2022/08/30	0	0.00	1	11.80	11.80	-1	13,319	-0.01%
2022/08/29	0	0.00	1	11.40	11.45	-1	13,279	-0.01%
2022/08/26	0	0.00	3	11.68	11.65	-3	13,267	-0.02%
2022/08/25	2	11.50	0	0.00	11.45	2	13,235	0.02%
2022/08/24	2	11.40	4	11.48	11.50	-2	13,451	-0.01%
2022/08/23	1	11.35	3	11.33	11.35	-2	13,374	-0.01%
2022/08/22	12	11.78	7	11.70	11.65	5	13,237	0.04%
2022/08/19	9	11.78	25	11.64	12.10	-16	12,908	-0.12%
2022/08/17	4	11.06	45	10.98	11.25	-41	12,130	-0.34%
2022/08/16	5	10.90	0	0.00	10.80	5	11,948	0.04%
2022/08/11	0	0.00	2	10.40	10.45	-2	11,834	-0.02%
2022/08/04	11	9.91	0	0.00	10.00	11	11,941	0.09%
2022/08/03	43	10.17	11	10.17	10.10	32	11,891	0.27%
2022/08/02	2	9.72	0	0.00	9.71	2	11,474	0.02%
2022/07/29	5	9.68	3	9.66	9.76	2	11,598	0.02%
2022/07/28	6	10.12	0	0.00	9.92	6	11,435	0.05%
2022/07/27	2	9.99	0	0.00	10.00	2	11,417	0.02%
2022/07/25	1	10.30	0	0.00	10.30	1	11,537	0.01%
2022/07/19	2	10.25	0	0.00	10.20	2	12,713	0.02%
2022/07/18	5	10.10	9	10.20	10.15	-4	13,027	-0.03%
2022/07/15	1	10.05	0	0.00	10.05	1	13,082	0.01%
2022/07/14	1	10.10	0	0.00	10.15	1	13,318	0.01%
2022/07/13	0	0.00	30	10.10	10.10	-30	13,388	-0.22%
2022/07/12	1	9.72	0	0.00	9.70	1	13,356	0.01%
2022/07/08	0	0.00	1	10.15	10.35	-1	13,265	-0.01%
2022/07/06	30	9.96	0	0.00	9.83	30	13,198	0.23%
2022/07/05	1	9.72	1	9.84	9.90	0	13,024	0.00%
2022/07/04	6.1	9.70	1	9.72	9.66	5.1	13,030	0.04%
2022/07/01	12	9.87	1	9.67	9.65	11	13,175	0.08%
2022/06/29	1	10.60	0	0.00	10.55	1	13,003	0.01%
2022/06/28	1	10.65	11	10.70	10.60	-10	13,086	-0.08%
2022/06/27	5	10.75	0	0.00	10.65	5	13,089	0.04%
2022/06/24	2	10.30	5	10.35	10.30	-3	13,110	-0.02%
2022/06/23	1	10.10	0	0.00	10.00	1	13,199	0.01%
2022/06/22	7.1	10.31	18	10.13	10.00	-11	12,990	-0.08%
2022/06/21	1	10.70	1	10.45	10.65	0	12,619	0.00%
2022/06/20	22.2	11.04	5	10.70	10.45	17.2	12,644	0.14%
2022/06/17	10	11.40	1	11.45	11.30	9	12,419	0.07%
2022/06/16	8	11.85	2	11.75	11.75	6	12,305	0.05%
2022/06/15	12	13.05	40	13.14	13.05	-28	12,223	-0.23%
2022/06/14	5	12.96	20	13.05	13.05	-15	12,241	-0.12%
2022/06/13	3	13.10	46	13.17	13.10	-43	12,501	-0.34%
2022/06/10	1	13.20	0	0.00	13.35	1	12,786	0.01%
2022/06/09	5	13.45	10	13.50	13.40	-5	13,040	-0.04%
2022/06/07	1	13.20	3	13.18	13.20	-2	13,035	-0.02%
2022/06/06	0.4	13.10	10	13.00	13.05	-9.6	13,019	-0.07%
2022/06/01	5	12.86	4	12.95	12.95	1	13,306	0.01%
2022/05/30	0	0.00	2	12.60	12.50	-2	13,192	-0.02%
2022/05/27	0.1	12.55	2	12.55	12.50	-1.9	13,158	-0.01%
2022/05/26	2	12.55	2	12.55	12.40	0	13,188	0.00%
2022/05/25	2	12.18	0	0.00	12.20	2	13,157	0.02%
2022/05/24	3	12.25	5	12.45	12.20	-2	13,375	-0.01%
2022/05/23	5	12.45	10	12.43	12.40	-5	13,416	-0.04%
2022/05/20	1	12.35	10	12.35	12.40	-9	13,588	-0.07%
2022/05/19	2	12.50	0	0.00	12.55	2	13,777	0.01%
2022/05/18	2	12.85	4	12.84	12.85	-2	13,778	-0.01%
2022/05/17	1	12.45	1	12.55	12.45	0	13,635	0.00%
2022/05/16	0	0.00	2	12.40	12.45	-2	13,720	-0.01%
2022/05/12	3	12.32	31	12.21	12.20	-28	14,331	-0.20%
2022/05/11	1	12.25	0	0.00	12.25	1	14,436	0.01%
2022/05/10	0	0.00	3	12.50	12.50	-3	14,697	-0.02%
2022/05/09	31	12.51	0	0.00	12.40	31	15,443	0.20%
2022/05/06	1	13.05	0	0.00	13.05	1	15,546	0.01%
2022/05/05	2	13.30	0	0.00	13.35	2	15,600	0.01%
2022/05/04	1	13.25	8	13.35	13.25	-7	15,619	-0.04%
2022/05/03	1	13.40	3	13.40	13.40	-2	15,778	-0.01%
2022/04/29	5	13.18	1	13.15	13.15	4	15,867	0.03%
2022/04/28	3	13.30	0.4	13.40	13.35	2.6	16,121	0.02%
2022/04/27	2.2	12.38	6	12.60	12.90	-3.8	16,718	-0.02%
2022/04/26	3	12.95	4	13.03	13.05	-1	16,485	-0.01%
2022/04/25	14.1	13.07	6	13.07	13.00	8.1	16,194	0.05%
2022/04/22	9	13.74	0	0.00	13.60	9	15,926	0.06%
2022/04/21	12	14.05	0	0.00	13.90	12	15,811	0.08%
2022/04/20	1	14.10	42	13.82	14.30	-41	15,724	-0.26%
2022/04/19	2.5	14.18	2	14.05	13.95	0.5	15,608	0.00%
2022/04/18	4	13.85	0	0.00	13.85	4	15,731	0.03%
2022/04/15	0	0.00	1	14.05	14.05	-1	15,887	-0.01%
2022/04/14	2.2	14.24	0	0.00	14.25	2.2	16,090	0.01%
2022/04/13	4	14.31	0	0.00	14.40	4	16,402	0.02%
2022/04/12	21	14.00	3	13.98	14.10	18	16,544	0.11%
2022/04/11	14	14.23	3	14.15	14.15	11	16,647	0.07%
2022/04/08	2	14.73	0	0.00	14.75	2	16,709	0.01%
2022/04/07	29	14.89	0	0.00	14.70	29	17,386	0.17%
2022/04/06	7	15.10	256	15.14	15.15	-249	17,352	-1.43%	大賣/鉅額交易
2022/04/01	10.1	15.25	5	15.35	15.35	5.1	17,900	0.03%
2022/03/31	5	15.40	2	15.40	15.45	3	19,343	0.02%
2022/03/30	2	15.65	0	0.00	15.60	2	19,430	0.01%
2022/03/29	1	15.55	5	15.60	15.55	-4	19,615	-0.02%
2022/03/28	24.1	15.60	5	15.70	15.70	19.1	19,812	0.10%
2022/03/25	23	16.00	0	0.00	16.00	23	20,143	0.11%
2022/03/24	1	16.10	3	16.12	16.10	-2	20,766	-0.01%
2022/03/23	7	16.31	0	0.00	16.20	7	21,741	0.03%
2022/03/22	5	15.95	0	0.00	16.15	5	22,014	0.02%
2022/03/21	3	16.02	0	0.00	16.05	3	22,347	0.01%
2022/03/18	2	16.10	1	16.15	16.10	1	22,421	0.00%
2022/03/17	10	16.48	5	16.40	16.40	5	22,359	0.02%
2022/03/16	25	16.34	4	16.54	16.15	21	22,504	0.09%
2022/03/15	1	16.40	27.1	16.35	16.40	-26.1	23,078	-0.11%
2022/03/14	7	16.28	12	16.27	16.30	-5	23,355	-0.02%
2022/03/11	2	15.98	5	15.85	15.85	-3	23,983	-0.01%
2022/03/10	10	16.05	5	15.95	15.95	5	24,102	0.02%
2022/03/09	4	15.71	3	15.65	15.70	1	24,333	0.00%
2022/03/08	5	15.60	254	15.85	15.60	-249	24,432	-1.02%	大賣/鉅額交易
2022/03/07	10	15.65	2	15.95	15.75	8	24,529	0.03%
2022/03/04	2	16.05	0	0.00	16.05	2	24,702	0.01%
2022/03/03	25	16.20	2	16.20	16.20	23	24,982	0.09%
2022/03/01	0	0.00	4	16.14	16.20	-4	25,720	-0.02%
2022/02/24	23	15.96	5	15.80	15.65	18	26,071	0.07%
2022/02/23	25	16.13	1	16.10	16.05	24	26,383	0.09%
2022/02/22	7	16.07	0	0.00	16.05	7	27,804	0.03%
2022/02/21	0	0.00	3	16.42	16.45	-3	29,701	-0.01%
2022/02/18	5	16.21	0	0.00	16.25	5	29,904	0.02%
2022/02/17	1	16.30	0	0.00	16.30	1	30,268	0.00%
2022/02/16	2	16.30	1	16.40	16.30	1	30,499	0.00%
2022/02/15	5	16.10	2	16.25	16.05	3	30,853	0.01%
2022/02/14	105	16.10	4	16.14	16.20	101	31,207	0.32%	大買/鉅額交易
2022/02/11	6	17.03	1	17.15	17.00	5	31,057	0.02%
2022/02/10	26	17.80	80	17.45	17.55	-54	31,333	-0.17%
2022/02/09	2	17.70	68.1	17.50	17.70	-66.1	31,685	-0.21%
2022/02/08	60	16.60	2	16.95	16.85	58	32,959	0.18%
2022/02/07	4	16.48	4	16.46	16.60	0	33,037	0.00%
2022/01/26	0	0.00	3	16.10	16.05	-3	33,463	-0.01%
2022/01/25	3	16.17	10	16.00	16.00	-7	33,890	-0.02%
2022/01/24	0	0.00	2	16.45	16.45	-2	34,005	-0.01%
2022/01/21	1.1	16.90	50	16.80	16.85	-49	34,378	-0.14%
2022/01/20	7	17.30	45	17.22	17.40	-38	36,213	-0.10%
2022/01/19	1	16.75	6	16.63	16.75	-5	35,509	-0.01%
2022/01/18	2.1	16.75	10	16.65	16.70	-7.9	35,499	-0.02%
2022/01/17	1	16.35	7	16.44	16.70	-6	35,557	-0.02%
2022/01/14	0	0.00	6	16.25	16.45	-6	35,805	-0.02%
2022/01/13	13	16.62	0	0.00	16.60	13	35,823	0.04%
2022/01/12	28	16.90	21.1	16.80	16.75	7	36,046	0.02%
2022/01/11	70	17.16	36	16.95	16.95	34	36,378	0.09%
2022/01/10	3	16.92	10	16.89	17.00	-7	36,571	-0.02%
2022/01/07	6.1	16.73	7	16.52	16.55	-0.9	36,644	0.00%
2022/01/06	39.1	16.94	1	16.95	16.90	38.1	36,878	0.10%
2022/01/05	37	17.59	7	17.35	17.30	30	36,778	0.08%
2022/01/04	38.1	17.67	3	17.95	17.65	35.1	36,928	0.10%
2022/01/03	36	17.99	3	17.73	17.75	33	36,955	0.09%
2021/12/30	52	18.16	17.1	18.09	18.10	34.9	36,797	0.09%
2021/12/29	12	17.80	11	17.75	17.80	1	36,356	0.00%
2021/12/28	21	17.93	57	17.70	17.80	-36	36,662	-0.10%
2021/12/27	27.3	17.88	12	17.84	17.90	15.3	36,600	0.04%
2021/12/24	4	17.05	21	17.05	17.15	-17	35,416	-0.05%
2021/12/23	1	17.00	15	17.15	17.15	-14	35,575	-0.04%
2021/12/22	3	17.22	45	17.16	17.25	-42	35,642	-0.12%
2021/12/21	11	17.12	1	17.20	17.15	10	35,657	0.03%
2021/12/20	19	17.22	52	16.94	17.15	-33	35,737	-0.09%
2021/12/17	16	16.98	51	16.74	16.90	-35	35,475	-0.10%
2021/12/16	14	16.52	75	16.55	16.50	-61	34,856	-0.18%
2021/12/15	0	0.00	1	16.35	16.35	-1	34,964	0.00%
2021/12/14	15	15.93	2	16.00	15.80	13	34,836	0.04%
2021/12/13	1	16.20	2	16.20	16.10	-1	34,785	0.00%
2021/12/10	26	16.17	2	16.35	16.15	24	34,865	0.07%
2021/12/09	52	16.70	31	16.53	16.45	21	34,599	0.06%
2021/12/08	4	16.33	0	0.00	16.40	4	33,827	0.01%
2021/12/07	6	16.33	32	16.31	16.35	-26	33,695	-0.08%
2021/12/06	3	15.67	2.3	15.82	15.80	0.7	33,028	0.00%
2021/12/03	12	15.98	17	15.79	15.75	-5	33,168	-0.02%
2021/12/02	7	15.59	9	15.53	15.55	-2	33,516	-0.01%
2021/12/01	2	15.50	3	15.58	15.65	-1	34,562	0.00%
2021/11/30	12	15.40	6	15.53	15.35	6	34,801	0.02%
2021/11/29	1	15.30	12	15.15	15.30	-11	34,841	-0.03%
2021/11/26	24	15.52	0	0.00	15.35	24	35,024	0.07%
2021/11/24	8	16.12	2	16.15	16.15	6	35,096	0.02%
2021/11/23	29	16.22	8	16.09	16.10	21	35,572	0.06%
2021/11/22	7	16.32	16	16.41	16.20	-9	35,557	-0.03%
2021/11/19	108	16.41	112	16.25	16.25	-4	35,949	-0.01%	大買/大賣/
2021/11/18	30	16.05	56.5	15.87	15.95	-26.5	35,535	-0.07%
2021/11/17	8	15.15	82	15.19	15.15	-74	33,954	-0.22%
2021/11/16	62	14.78	5	14.89	14.80	57	34,161	0.17%
2021/11/15	10	15.25	13	15.29	15.15	-3	34,204	-0.01%
2021/11/12	3	14.80	7	15.08	15.15	-4	34,360	-0.01%
2021/11/11	6.5	14.71	42	14.67	14.65	-35.5	34,336	-0.10%
2021/11/10	20	14.89	2	15.15	14.85	18	34,415	0.05%
2021/11/09	34	15.11	10	15.23	15.10	24	34,858	0.07%
2021/11/08	13	15.44	9	15.47	15.45	4	34,649	0.01%
2021/11/05	23	15.32	43	15.23	15.30	-20	34,789	-0.06%
2021/11/04	1	14.40	34	14.44	14.45	-33	33,372	-0.10%
2021/11/03	37	14.53	18	14.52	14.50	19	35,004	0.05%
2021/11/02	2	14.20	4	14.36	14.10	-2	35,159	-0.01%
2021/11/01	36	14.22	2	14.10	14.05	34	37,604	0.09%
2021/10/29	0	0.00	25	14.14	14.10	-25	41,173	-0.06%
2021/10/28	29	14.33	32	14.43	14.00	-3	41,266	-0.01%
2021/10/27	1	13.75	0	0.00	13.70	1	39,546	0.00%
2021/10/26	1	13.60	2	13.55	13.55	-1	40,008	0.00%
2021/10/25	1	13.40	0	0.00	13.65	1	40,438	0.00%
2021/10/22	4	13.38	2	13.40	13.40	2	41,792	0.00%
2021/10/21	18	13.71	2	13.85	13.80	16	42,031	0.04%
2021/10/20	34	13.66	36	13.70	13.65	-2	42,833	0.00%
2021/10/19	2	13.88	3	13.82	13.85	-1	43,495	0.00%
2021/10/18	11	13.46	0	0.00	13.40	11	44,455	0.02%
2021/10/15	2	13.90	5	13.70	13.65	-3	45,881	-0.01%
2021/10/14	19	13.65	7	13.67	13.65	12	46,426	0.03%
2021/10/13	2	13.78	10	13.70	13.65	-8	46,879	-0.02%
2021/10/12	7	13.98	7	14.10	13.90	0	47,690	0.00%
2021/10/08	6	15.14	1	15.20	14.70	5	48,467	0.01%
2021/10/07	1	14.75	6	14.80	14.75	-5	50,686	-0.01%
2021/10/06	6	14.71	0	0.00	14.50	6	52,061	0.01%
2021/10/05	0	0.00	3	14.37	14.70	-3	53,002	-0.01%
2021/10/04	34	14.18	23	14.11	14.00	11	55,702	0.02%
2021/10/01	17	14.84	11	14.84	14.70	6	63,252	0.01%
2021/09/30	13	15.50	10	15.25	15.20	3	63,846	0.00%
2021/09/28	7.1	15.65	0	0.00	15.45	7.1	65,706	0.01%
2021/09/27	4.1	15.81	40	15.87	15.95	-36	69,028	-0.05%
2021/09/24	20.1	15.49	22	15.60	15.55	-1.9	69,663	0.00%
2021/09/23	0.1	15.00	33	15.08	15.25	-32.9	70,495	-0.05%
2021/09/22	43.1	14.68	209	14.61	14.75	-165.9	72,021	-0.23%	大賣/鉅額交易
2021/09/17	1.1	15.30	1	15.35	15.35	0.1	73,524	0.00%
2021/09/16	36.1	15.24	1	15.45	15.15	35.1	75,175	0.05%
2021/09/15	0.2	15.48	0	0.00	15.35	0.2	76,813	0.00%
2021/09/14	6.1	15.49	8	15.58	15.45	-1.9	79,008	0.00%
2021/09/13	2.1	15.70	5.1	15.55	15.70	-3	81,024	0.00%
2021/09/10	0.1	15.70	5	15.80	15.70	-4.9	83,880	-0.01%
2021/09/09	21.1	15.35	11	15.22	15.40	10.1	89,987	0.01%
2021/09/08	8	15.31	10	15.43	15.30	-2	93,439	0.00%
2021/09/07	54	15.51	201	15.62	15.75	-147	96,669	-0.15%	大賣/鉅額交易
2021/09/06	221	15.09	16	15.23	15.30	205	97,950	0.21%	大買/鉅額交易
2021/09/03	19	15.99	9	15.83	15.75	10	99,545	0.01%
2021/09/02	24.3	16.07	9	16.03	16.00	15.3	101,778	0.02%
2021/09/01	22	16.35	5.6	16.46	16.40	16.4	104,264	0.02%
2021/08/31	2	16.03	12	16.06	16.10	-10	106,530	-0.01%
2021/08/30	14.2	16.41	4	16.49	16.40	10.2	112,518	0.01%
2021/08/27	22	16.73	11	16.72	16.65	11	116,763	0.01%
2021/08/26	18	16.63	13	16.65	16.50	5	121,604	0.00%
2021/08/25	52	16.79	52.3	16.56	16.50	-0.3	126,585	0.00%
2021/08/24	70	16.51	10	16.58	16.20	60	134,023	0.04%
2021/08/23	6	17.06	2.1	17.03	17.15	4	139,189	0.00%
2021/08/20	23.1	17.55	1	17.70	17.35	22.1	142,840	0.02%
2021/08/19	30	18.18	10	18.15	18.00	20	144,936	0.01%
2021/08/18	6.1	18.23	11.1	18.44	18.75	-5	147,518	0.00%
2021/08/17	11	18.39	23	18.40	18.20	-12	152,240	-0.01%
2021/08/16	44	18.29	34	18.24	18.20	10	156,138	0.01%
2021/08/13	40	18.78	1	18.75	18.60	39	159,363	0.02%
2021/08/12	14	19.23	8	19.13	19.10	6	163,069	0.00%
2021/08/11	22	19.07	8	19.22	19.10	14	166,411	0.01%
2021/08/10	52	19.46	8	19.56	19.15	44	166,244	0.03%
2021/08/09	139	19.83	47	19.87	19.65	92	169,040	0.05%	大買/
2021/08/06	37	20.54	30	20.53	20.65	7	168,295	0.00%
2021/08/05	92	21.24	26.5	20.96	20.75	65.5	169,316	0.04%
2021/08/04	31	20.75	304	20.83	21.55	-273	167,750	-0.16%	大賣/鉅額交易
2021/08/03	13	19.61	33	19.74	19.60	-20	165,072	-0.01%
2021/08/02	6	19.16	12	19.39	19.50	-6	165,346	0.00%
2021/07/30	12.1	19.16	30	19.44	18.95	-17.9	166,213	-0.01%
2021/07/29	146	19.05	121	19.21	19.20	25	167,520	0.01%	大買/大賣/
2021/07/28	61.1	18.92	35	19.05	19.10	26.1	168,461	0.02%
2021/07/27	44.2	19.71	4	19.64	19.50	40.2	167,817	0.02%
2021/07/26	14.1	20.30	6	20.36	20.15	8.1	168,991	0.00%
2021/07/23	75.1	19.77	11	19.61	19.90	64.1	174,829	0.04%
2021/07/22	17.1	19.51	10	19.53	19.25	7.1	181,060	0.00%
2021/07/21	85	19.27	59	19.17	18.90	26	185,351	0.01%
2021/07/20	53	20.00	13	20.05	19.95	40	188,577	0.02%
2021/07/19	9	20.29	31	20.19	20.35	-22	195,515	-0.01%
2021/07/16	68.1	20.91	26	20.91	20.70	42.1	204,728	0.02%
2021/07/15	102	20.78	108	21.00	21.10	-6	207,969	0.00%	大買/大賣/
2021/07/14	121	21.29	27	21.50	20.85	94	209,517	0.04%	大買/
2021/07/13	142	22.36	114	22.36	22.30	28	210,191	0.01%	大買/大賣/
2021/07/12	70	22.31	16	22.17	22.15	54	210,295	0.03%
2021/07/09	112	22.70	112	22.67	22.40	0	211,543	0.00%	大買/大賣/
2021/07/08	240	23.39	277.4	23.44	22.95	-37.4	213,078	-0.02%	大買/大賣/
2021/07/07	9.2	22.00	24.5	22.30	21.90	-15.3	211,524	-0.01%
2021/07/06	46	22.56	32	22.40	22.15	14	213,873	0.01%
2021/07/05	45	22.65	17	22.54	22.65	28	216,773	0.01%
2021/07/02	81	22.69	131.6	22.79	22.80	-50.6	217,536	-0.02%	大賣/
2021/07/01	47.1	22.24	40	22.39	21.90	7.1	217,824	0.00%
2021/06/30	51.1	21.86	36.2	22.10	22.10	14.9	219,200	0.01%
2021/06/29	101.2	22.27	32	22.32	22.00	69.2	220,106	0.03%	大買/
2021/06/28	128	22.77	78.4	22.77	23.00	49.6	220,859	0.02%	大買/
2021/06/25	108	22.71	92	22.76	22.45	16	226,567	0.01%	大買/
2021/06/24	60.5	22.70	65	22.74	22.50	-4.5	229,600	0.00%
2021/06/23	96	22.55	111	22.78	22.75	-15	230,016	-0.01%	大賣/
2021/06/22	94	22.66	100	22.74	22.05	-6	229,370	0.00%
2021/06/21	94	22.60	105	22.50	22.40	-11	229,444	0.00%	大賣/
2021/06/18	481	22.87	367	22.85	22.30	114	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	60	21.18	136	21.63	22.15	-76	224,245	-0.03%	大賣/
2021/06/16	141	20.72	103	20.81	20.15	38	221,465	0.02%	大買/大賣/
2021/06/15	78	22.15	75	21.97	21.90	3	218,620	0.00%
2021/06/11	67	22.55	94	22.54	22.75	-27	216,927	-0.01%
2021/06/10	126	21.85	56	21.86	21.85	70	214,422	0.03%	大買/
2021/06/09	100	23.21	61	23.31	22.40	39	211,901	0.02%
2021/06/08	97	23.78	71	23.71	23.50	26	209,416	0.01%
2021/06/07	322.1	24.98	146	25.23	24.20	176.1	207,357	0.08%	大買/大賣/鉅額交易
2021/06/04	170	24.70	154	24.71	24.60	16	201,513	0.01%	大買/大賣/
2021/06/03	77.2	24.24	127	24.38	24.30	-49.8	197,393	-0.03%	大賣/
2021/06/02	404.1	24.19	824	23.58	23.90	-419.9	192,372	-0.22%	大買/大賣/鉅額交易
2021/06/01	460.1	24.21	353.1	24.19	24.05	107	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	419.1	22.05	283.5	23.01	23.40	135.6	180,490	0.08%	大買/大賣/鉅額交易
2021/05/28	78	21.17	92.1	21.19	21.30	-14.1	175,194	-0.01%
2021/05/27	27.1	20.28	38.1	20.37	20.20	-11	172,741	-0.01%
2021/05/26	120.1	20.64	53	20.43	20.20	67.1	171,745	0.04%	大買/
2021/05/25	113	20.60	136.1	20.95	20.80	-23.1	172,667	-0.01%	大買/大賣/
2021/05/24	160	19.09	171	19.44	19.70	-11	171,172	-0.01%	大買/大賣/
2021/05/21	128	19.40	98.2	19.38	19.20	29.8	168,330	0.02%	大買/
2021/05/20	305.1	18.90	286	19.32	18.80	19.1	166,761	0.01%	大買/大賣/
2021/05/19	73.1	19.08	129.4	19.04	19.65	-56.3	164,667	-0.03%	大賣/
2021/05/18	4	17.23	232	17.54	17.90	-228	162,294	-0.14%	大賣/鉅額交易
2021/05/17	351	17.12	82	17.39	16.30	269	163,142	0.16%	大買/鉅額交易
2021/05/14	76	18.51	29.5	17.87	17.95	46.5	160,995	0.03%
2021/05/13	152.2	17.34	12	17.55	17.75	140.2	163,731	0.09%	大買/鉅額交易
2021/05/12	132.2	18.74	41.5	19.48	18.60	90.7	166,531	0.05%	大買/
2021/05/11	160	20.70	20	21.11	20.65	140	166,352	0.08%	大買/鉅額交易
2021/05/10	14	23.02	14	22.82	22.90	0	166,427	0.00%
2021/05/07	68	21.81	32	22.27	23.40	36	166,980	0.02%
2021/05/06	246	22.15	490	21.27	21.30	-244	166,794	-0.15%	大買/大賣/鉅額交易
2021/05/05	24.6	23.89	46	23.58	23.50	-21.4	166,123	-0.01%
2021/05/04	50	24.71	33.1	24.26	23.65	16.9	166,468	0.01%
2021/05/03	132.6	26.47	124.2	26.49	26.25	8.5	166,838	0.01%	大買/大賣/
2021/04/29	277.6	29.09	204	29.13	29.15	73.6	165,710	0.04%	大買/大賣/
2021/04/28	553.1	28.47	166.3	28.46	28.85	386.8	160,333	0.24%	大買/大賣/鉅額交易
2021/04/27	172.1	25.95	204	25.58	26.25	-31.9	154,945	-0.02%	大買/大賣/
2021/04/26	224.1	24.29	316.2	24.16	24.20	-92.1	150,596	-0.06%	大買/大賣/
2021/04/23	202	23.08	333.2	23.23	23.95	-131.2	146,878	-0.09%	大買/大賣/鉅額交易
2021/04/22	279.1	22.59	291.5	22.85	22.50	-12.4	140,627	-0.01%	大買/大賣/
2021/04/21	59	20.17	238.3	20.24	21.15	-179.3	131,819	-0.14%	大賣/鉅額交易
2021/04/20	32	18.96	83	19.15	19.25	-51	130,292	-0.04%
2021/04/19	270.1	18.94	78	19.07	18.90	192.1	129,559	0.15%	大買/鉅額交易
2021/04/16	68.2	18.33	263	18.12	18.60	-194.8	127,514	-0.15%	大賣/鉅額交易
2021/04/15	43	18.27	78	18.31	18.20	-35	126,478	-0.03%
2021/04/14	218	18.05	240.3	17.99	18.30	-22.3	124,728	-0.02%	大買/大賣/
2021/04/13	521.7	18.87	522.1	19.06	18.55	-0.5	121,260	0.00%	大買/大賣/
2021/04/12	172	18.15	47.3	18.63	18.85	124.7	115,421	0.11%	大買/鉅額交易
2021/04/09	58.3	17.34	254.3	17.23	17.15	-196.1	112,717	-0.17%	大賣/鉅額交易
2021/04/08	307	16.52	346	16.48	16.50	-39	110,854	-0.04%	大買/大賣/
2021/04/07	56	16.10	222.9	16.16	16.40	-166.9	109,735	-0.15%	大賣/鉅額交易
2021/04/06	133	15.88	46	15.97	15.65	87	108,193	0.08%	大買/
2021/04/01	90	15.54	25	15.44	15.70	65	107,678	0.06%
2021/03/31	188	15.45	63	15.56	15.40	125	106,907	0.12%	大買/鉅額交易
2021/03/30	442	15.37	509	15.44	15.65	-67	105,416	-0.06%	大買/大賣/
2021/03/29	108.3	14.66	182	15.02	15.15	-73.7	98,553	-0.07%	大買/大賣/
2021/03/26	18	13.76	112	13.80	13.80	-94	95,196	-0.10%	大賣/
2021/03/25	174	13.48	133	13.78	13.45	41	94,588	0.04%	大買/大賣/
2021/03/24	19	13.42	51	13.55	13.65	-32	93,874	-0.03%
2021/03/23	19	13.36	52	13.54	13.20	-33	92,716	-0.04%
2021/03/22	21	13.20	225	12.98	13.25	-204	91,335	-0.22%	大賣/鉅額交易
2021/03/19	6	12.60	7	12.65	12.70	-1	91,556	0.00%
2021/03/18	6	12.90	7	12.89	12.85	-1	94,542	0.00%
2021/03/17	2	12.75	9	12.74	12.75	-7	96,454	-0.01%
2021/03/16	5	12.75	3	12.72	12.70	2	99,621	0.00%
2021/03/15	7	12.69	7	12.70	12.65	0	102,359	0.00%
2021/03/12	5	12.92	12	12.80	12.80	-7	104,727	-0.01%
2021/03/11	21	12.85	41	12.86	12.85	-20	111,263	-0.02%
2021/03/10	21	12.60	16.5	12.59	12.60	4.5	117,133	0.00%
2021/03/09	2.5	12.23	55	12.21	12.35	-52.5	119,843	-0.04%
2021/03/08	7	12.29	2	12.25	12.20	5	123,503	0.00%
2021/03/05	12.1	12.28	109	12.33	12.25	-97	128,008	-0.08%	大賣/
2021/03/04	8	12.61	64	12.62	12.60	-56	129,789	-0.04%
2021/03/03	10	12.70	25	12.55	12.90	-15	129,956	-0.01%
2021/03/02	110	12.95	88	12.84	12.65	22	129,753	0.02%	大買/
2021/02/26	39	13.29	30	13.29	13.20	9	129,022	0.01%
2021/02/25	101	13.86	126	13.83	13.70	-25	127,918	-0.02%	大買/大賣/
2021/02/24	141	13.65	125	13.72	13.40	16	124,477	0.01%	大買/大賣/
2021/02/23	164	13.36	57	13.35	13.40	107	121,039	0.09%	大買/鉅額交易
2021/02/22	171	13.21	79	13.27	13.25	92	120,120	0.08%	大買/
2021/02/19	63	13.09	63	13.06	13.00	0	118,117	0.00%
2021/02/18	3	12.65	6	12.68	12.75	-3	116,023	0.00%
2021/02/17	40.3	12.77	10	12.86	12.75	30.3	115,120	0.03%
2021/02/05	381	13.05	406	13.15	12.85	-25	114,076	-0.02%	大買/大賣/
2021/02/04	51.8	12.97	48	13.20	13.00	3.8	113,295	0.00%
2021/02/03	484	12.66	556.2	12.70	13.05	-72.2	110,178	-0.07%	大買/大賣/
2021/02/02	47	12.51	26	12.57	12.40	21	106,475	0.02%
2021/02/01	37	12.25	10	12.31	12.30	27	105,949	0.03%
2021/01/29	32	12.10	54	12.12	12.10	-22	107,088	-0.02%
2021/01/28	32	11.79	111.1	11.74	11.85	-79.1	106,842	-0.07%	大賣/
2021/01/27	25	12.11	2	12.20	12.10	23	107,419	0.02%
2021/01/26	162	12.77	191.1	12.56	12.45	-29.1	107,066	-0.03%	大買/大賣/
2021/01/25	23	12.53	70	12.56	12.60	-47	105,774	-0.04%
2021/01/22	12	12.27	142.9	12.25	12.40	-130.9	105,871	-0.12%	大賣/鉅額交易
2021/01/21	27	12.38	21	12.26	12.20	6	107,119	0.01%
2021/01/20	417	12.28	18	12.19	11.95	399	107,216	0.37%	大買/鉅額交易
2021/01/19	0	0.00	23	12.48	12.40	-23	108,780	-0.02%
2021/01/18	27	12.14	29	12.13	12.10	-2	112,161	0.00%
2021/01/15	15	12.40	38	12.58	12.35	-23	111,455	-0.02%
2021/01/14	75	12.76	33	12.70	12.70	42	110,046	0.04%
2021/01/13	134	12.70	59	12.89	12.60	75	109,478	0.07%	大買/
2021/01/12	131	12.36	66	12.53	12.10	65	106,865	0.06%	大買/
2021/01/11	37	12.41	14	12.25	12.35	23	105,194	0.02%
2021/01/08	28	11.79	0	0.00	11.95	28	104,587	0.03%
2021/01/07	17	12.16	28	12.20	12.05	-11	104,360	-0.01%
2021/01/06	13	11.74	2	11.88	11.80	11	104,398	0.01%
2021/01/05	20	12.10	23	12.08	12.15	-3	103,615	0.00%
2021/01/04	53	12.40	3	12.35	12.35	50	103,539	0.05%
2020/12/31	56	12.33	25	12.26	12.30	31	103,244	0.03%
2020/12/30	51	12.83	45	12.76	12.80	6	102,074	0.01%
2020/12/29	82.1	13.39	35	13.38	13.25	47.1	101,536	0.05%
2020/12/28	39	13.10	40.8	13.11	13.15	-1.8	100,354	0.00%
2020/12/25	30	12.83	29.1	12.89	12.80	1	98,475	0.00%
2020/12/24	0.4	12.55	24	12.51	12.60	-23.6	97,383	-0.02%
2020/12/23	13	12.47	38	12.33	12.35	-25	96,554	-0.03%
2020/12/22	67	12.80	22.3	12.75	12.35	44.7	96,480	0.05%
2020/12/21	20	12.51	28	12.50	12.55	-8	95,975	-0.01%
2020/12/18	14.1	12.66	61	12.63	12.60	-47	94,785	-0.05%
2020/12/17	97	12.86	26	12.91	12.95	71	94,170	0.08%
2020/12/16	18	12.85	26	12.85	12.85	-8	93,799	-0.01%
2020/12/15	26	12.93	111	12.70	12.65	-85	92,965	-0.09%	大賣/
2020/12/14	172	13.39	174	13.47	13.20	-2	91,334	0.00%	大買/大賣/
2020/12/11	5	13.14	15.3	13.18	12.95	-10.3	88,457	-0.01%
2020/12/10	32	13.43	34	13.21	13.25	-2	86,829	0.00%
2020/12/09	64	13.12	59	13.02	13.20	5	84,724	0.01%
2020/12/08	49.6	12.75	24	12.88	12.80	25.6	87,771	0.03%
2020/12/07	340.7	12.96	351	12.82	12.60	-10.3	89,206	-0.01%	大買/大賣/
2020/12/04	186	12.08	357.5	12.26	12.50	-171.5	83,370	-0.21%	大買/大賣/鉅額交易
2020/12/03	114.4	11.46	72	11.59	11.45	42.4	77,395	0.05%	大買/
2020/12/02	160	11.31	310	11.50	11.50	-150	75,026	-0.20%	大買/大賣/鉅額交易
2020/12/01	136.4	10.60	93.1	10.76	10.80	43.3	73,886	0.06%	大買/
2020/11/30	35	10.18	45	10.15	10.05	-10	72,835	-0.01%
2020/11/27	35	9.84	38	9.89	9.83	-3	70,966	0.00%
2020/11/26	13	9.72	115	9.72	9.74	-102	70,438	-0.14%	大賣/鉅額交易
2020/11/25	8	9.74	29	9.72	9.63	-21	70,341	-0.03%
2020/11/24	0	0.00	7	9.60	9.54	-7	70,215	-0.01%
2020/11/23	5	9.46	10	9.47	9.47	-5	72,278	-0.01%
2020/11/20	1	9.41	2	9.50	9.38	-1	72,252	0.00%
2020/11/19	17	9.52	11	9.50	9.50	6	73,259	0.01%
2020/11/18	0	0.00	12	9.36	9.36	-12	73,179	-0.02%
2020/11/17	3	9.30	4	9.28	9.30	-1	73,967	0.00%
2020/11/16	4	9.46	0	0.00	9.38	4	75,325	0.01%
2020/11/13	0	0.00	5	9.31	9.37	-5	76,720	-0.01%
2020/11/12	21	9.28	26	9.23	9.22	-5	77,574	-0.01%
2020/11/11	2	9.44	3	9.37	9.36	-1	78,530	0.00%
2020/11/10	2	9.57	0	0.00	9.52	2	80,040	0.00%
2020/11/09	2	9.63	42	9.64	9.59	-40	79,424	-0.05%
2020/11/06	197	9.72	183	9.79	9.52	14	79,035	0.02%	大買/大賣/
2020/11/05	43	9.58	22	9.60	9.60	21	77,032	0.03%
2020/11/04	58	9.48	40	9.60	9.49	18	76,316	0.02%
2020/11/03	5	9.41	15	9.37	9.40	-10	75,541	-0.01%
2020/11/02	0	0.00	33	9.19	9.22	-33	76,211	-0.04%
2020/10/30	11	9.42	12	9.26	9.15	-1	78,505	0.00%
2020/10/29	40	9.38	28	9.49	9.51	12	79,248	0.02%
2020/10/28	52	9.51	22	9.64	9.40	30	77,512	0.04%
2020/10/27	62	9.72	25	9.67	9.65	37	76,397	0.05%
2020/10/26	125	9.97	91	9.93	10.15	34	73,390	0.05%	大買/
2020/10/23	3	9.17	15	9.22	9.28	-12	68,808	-0.02%
2020/10/22	13	9.13	0	0.00	9.11	13	68,779	0.02%
2020/10/21	1	9.24	14	9.19	9.10	-13	69,125	-0.02%
2020/10/20	2	9.07	10	9.10	9.07	-8	69,427	-0.01%
2020/10/19	10	9.15	70.7	9.08	9.09	-60.7	71,893	-0.08%
2020/10/15	1	9.09	4	9.13	9.11	-3	74,709	0.00%
2020/10/14	16	9.26	22	9.17	9.11	-6	74,511	-0.01%
2020/10/13	5	9.10	57	9.08	9.10	-52	73,837	-0.07%
2020/10/12	95	8.99	95	9.07	9.01	0	73,373	0.00%
2020/10/08	4	8.99	13	9.00	9.00	-9	72,880	-0.01%
2020/10/07	28	8.94	31	9.06	9.02	-3	72,659	0.00%
2020/10/06	15	9.02	50	9.00	9.02	-35	72,111	-0.05%
2020/10/05	2	8.86	35	8.83	8.75	-33	71,536	-0.05%
2020/09/29	15	8.27	20	8.23	8.27	-5	70,393	-0.01%
2020/09/25	11	8.48	0	0.00	8.13	11	70,769	0.02%
2020/09/24	59	8.50	0	0.00	8.40	59	70,084	0.08%
2020/09/23	50	8.93	15	8.95	8.90	35	69,144	0.05%
2020/09/22	9	9.00	1	9.01	9.01	8	68,795	0.01%
2020/09/21	2	9.06	0	0.00	9.02	2	68,398	0.00%
2020/09/18	2	9.03	5	9.03	9.04	-3	67,737	0.00%
2020/09/17	45	9.04	1.1	9.05	9.04	43.9	67,579	0.06%
2020/09/16	4	8.94	0	0.00	8.89	4	67,249	0.01%
2020/09/15	20	9.09	14	9.08	9.05	6	66,450	0.01%
2020/09/14	39	9.22	4	9.24	9.16	35	65,823	0.05%
2020/09/11	247	9.79	113	9.69	9.37	134	64,872	0.21%	大買/大賣/鉅額交易
2020/09/10	30	9.46	100.1	9.65	9.69	-70.1	59,009	-0.12%
2020/09/09	20	8.73	14	8.78	8.81	6	55,050	0.01%
2020/09/08	7	8.73	7	8.74	8.73	0	54,109	0.00%
2020/09/07	5	8.64	14	8.76	8.62	-9	53,593	-0.02%
2020/09/04	3	8.75	47	8.73	8.75	-44	53,054	-0.08%
2020/09/03	70	8.91	196	8.88	8.95	-126	50,714	-0.25%	大賣/鉅額交易
2020/09/02	1	8.33	10.6	8.26	8.26	-9.6	47,165	-0.02%
2020/09/01	0	0.00	20	8.16	8.22	-20	47,060	-0.04%
2020/08/31	15	8.09	13	8.10	8.04	2	46,996	0.00%
2020/08/28	2	8.08	4	8.05	8.06	-2	46,982	0.00%
2020/08/27	142	8.31	65	8.17	8.20	77	47,495	0.16%	大買/
2020/08/26	30	7.95	5	7.95	7.95	25	44,841	0.06%
2020/08/25	28	8.04	11	8.02	7.92	17	44,419	0.04%
2020/08/24	3	7.92	0	0.00	7.83	3	43,148	0.01%
2020/08/21	5	7.90	0	0.00	7.86	5	42,790	0.01%
2020/08/20	48	8.02	19	7.84	7.89	29	41,796	0.07%
2020/08/19	18	8.43	173	8.39	8.43	-155	40,109	-0.39%	大賣/鉅額交易
2020/08/18	25	8.52	2	8.48	8.20	23	38,429	0.06%
2020/08/17	7	8.21	2	8.35	8.20	5	37,205	0.01%
2020/08/14	42	8.10	120	7.99	8.30	-78	35,660	-0.22%	大賣/
2020/08/13	16	7.73	0	0.00	7.65	16	33,352	0.05%
2020/08/12	50	7.79	0	0.00	7.70	50	33,278	0.15%
2020/08/11	7	7.72	2	7.72	7.66	5	33,033	0.02%
2020/08/10	2	7.70	2	7.80	7.71	0	32,763	0.00%
2020/08/07	19	7.81	11	7.78	7.72	8	32,445	0.02%
2020/08/06	26	8.11	30	8.03	8.00	-4	31,654	-0.01%
2020/08/05	11	7.97	46	7.98	8.01	-35	30,288	-0.12%
2020/08/04	45	7.67	58	7.51	7.67	-13	27,915	-0.05%
2020/07/30	55	6.86	0	0.00	7.03	55	25,525	0.22%
2020/07/29	4	6.79	2	6.84	6.77	2	25,209	0.01%
2020/07/28	3	6.77	23	6.83	6.76	-20	25,165	-0.08%
2020/07/27	20	7.08	1	7.06	7.00	19	24,787	0.08%
2020/07/24	19	7.26	36	7.41	7.17	-17	24,487	-0.07%
2020/07/23	37.2	7.80	5	7.84	7.62	32.2	23,626	0.14%
2020/07/22	3	7.59	38	7.46	7.70	-35	21,353	-0.16%
2020/07/21	4	6.95	48	7.00	7.00	-44	19,001	-0.23%
2020/07/20	0	0.00	40	6.60	6.60	-40	17,841	-0.22%
2020/07/17	0	0.00	10	6.57	6.49	-10	17,932	-0.06%
2020/07/16	20	6.58	0	0.00	6.53	20	18,142	0.11%
2020/07/10	5	6.50	10	6.60	6.50	-5	20,971	-0.02%
2020/07/09	6	6.68	0	0.00	6.67	6	20,946	0.03%
2020/07/07	1	6.68	0	0.00	6.66	1	21,059	0.00%
2020/07/06	0	0.00	12	6.69	6.68	-12	21,020	-0.06%
2020/07/02	2.8	6.50	0	0.00	6.55	2.8	20,708	0.01%
2020/07/01	0	0.00	1	6.51	6.48	-1	21,032	0.00%
2020/06/29	1	6.53	0	0.00	6.55	1	21,766	0.00%
2020/06/24	0	0.00	1	6.60	6.61	-1	21,797	0.00%
2020/06/23	0	0.00	28	6.60	6.61	-28	21,947	-0.13%
2020/06/22	12	6.57	0	0.00	6.52	12	21,870	0.05%
2020/06/19	6.1	6.55	12	6.73	6.55	-5.9	22,019	-0.03%
2020/06/18	25.1	6.61	2	6.61	6.61	23.1	21,905	0.11%
2020/06/17	0	0.00	2	6.47	6.50	-2	21,679	-0.01%
2020/06/16	0	0.00	10	6.36	6.39	-10	21,828	-0.05%
2020/06/15	2	6.25	1	6.35	6.25	1	22,250	0.00%
2020/06/12	0	0.00	10	6.30	6.33	-10	22,344	-0.04%
2020/06/11	10	6.60	0	0.00	6.41	10	22,477	0.04%
2020/06/10	15	6.65	29	6.62	6.60	-14	22,375	-0.06%
2020/06/09	5	6.57	102	6.49	6.50	-97	22,356	-0.43%	大賣/
2020/06/08	0	0.00	22	6.55	6.51	-22	22,518	-0.10%
2020/06/05	50	6.37	50	6.43	6.44	0	22,099	0.00%
2020/06/03	32	6.33	31	6.41	6.44	1	21,271	0.00%
2020/06/02	0	0.00	25	6.04	6.05	-25	19,999	-0.13%
2020/06/01	2	5.98	0	0.00	6.00	2	20,022	0.01%
2020/05/27	0	0.00	6	6.00	5.98	-6	20,655	-0.03%
2020/05/26	0	0.00	14	5.95	5.95	-14	20,958	-0.07%
2020/05/22	20	5.95	0	0.00	5.94	20	21,169	0.09%
2020/05/19	0	0.00	5	6.00	6.02	-5	21,398	-0.02%
2020/05/18	5	5.96	0	0.00	5.93	5	21,415	0.02%
2020/05/15	3	6.06	1	6.00	6.00	2	21,490	0.01%
2020/05/14	0	0.00	7	6.11	6.02	-7	21,669	-0.03%
2020/05/13	40	6.16	0	0.00	6.17	40	21,788	0.18%
2020/05/11	60	6.32	2	6.46	6.30	58	21,887	0.26%
2020/05/07	0	0.00	3	6.20	6.28	-3	21,867	-0.01%
2020/05/06	1	6.18	0	0.00	6.17	1	21,963	0.00%
2020/05/05	0	0.00	5	6.21	6.21	-5	22,112	-0.02%
2020/05/04	3	6.16	0	0.00	6.19	3	22,477	0.01%
2020/04/30	3	6.31	5	6.30	6.32	-2	22,841	-0.01%
2020/04/29	3	6.26	0	0.00	6.26	3	23,607	0.01%
2020/04/28	0	0.00	21	6.30	6.20	-21	24,198	-0.09%
2020/04/22	0	0.00	5	6.05	6.08	-5	27,149	-0.02%
2020/04/21	7	6.21	3	6.15	6.02	4	27,247	0.01%
2020/04/17	70	6.44	33	6.29	6.20	37	28,226	0.13%
2020/04/16	6	6.20	0	0.00	6.21	6	25,867	0.02%
2020/04/14	0	0.00	15	6.07	6.12	-15	26,088	-0.06%
2020/04/10	3	5.93	20	5.88	5.92	-17	26,495	-0.06%
2020/04/09	6	5.83	0	0.00	5.81	6	26,787	0.02%
2020/04/08	10	5.82	11	5.72	5.80	-1	26,770	0.00%
2020/04/07	7	5.73	5	5.69	5.67	2	26,755	0.01%
2020/04/01	16	5.68	0	0.00	5.68	16	26,499	0.06%
2020/03/27	15	5.41	42	5.38	5.31	-27	27,042	-0.10%
2020/03/26	30	5.28	5	5.26	5.26	25	27,026	0.09%
2020/03/25	40	5.24	100	5.25	5.25	-60	27,403	-0.22%
2020/03/24	40	4.97	25	5.05	4.94	15	28,221	0.05%
2020/03/23	23	4.86	2	4.80	4.86	21	28,658	0.07%
2020/03/20	151	4.99	50	5.10	5.10	101	29,560	0.34%	大買/鉅額交易
2020/03/19	6	4.83	20	4.97	4.66	-14	30,898	-0.05%
2020/03/18	1	5.28	0	0.00	5.17	1	31,962	0.00%
2020/03/17	0	0.00	6	5.38	5.29	-6	32,560	-0.02%
2020/03/16	3	5.50	32	5.86	5.49	-29	33,784	-0.09%
2020/03/13	4	5.55	80	5.54	5.86	-76	36,065	-0.21%
2020/03/12	43	6.23	20.2	6.16	6.06	22.9	37,130	0.06%
2020/03/11	1	6.71	1	6.89	6.68	0	36,712	0.00%
2020/03/10	2	6.81	0	0.00	6.88	2	36,595	0.01%
2020/03/09	4	6.79	0	0.00	6.75	4	36,532	0.01%
2020/03/05	3	7.07	0	0.00	7.05	3	37,061	0.01%
2020/03/03	0	0.00	6	6.96	6.94	-6	37,815	-0.02%
2020/03/02	5	6.65	25	6.48	6.72	-20	38,050	-0.05%
2020/02/27	39	6.72	1	6.71	6.59	38	37,861	0.10%
2020/02/26	5	6.91	0	0.00	6.88	5	37,698	0.01%
2020/02/25	28	6.92	0	0.00	6.97	28	37,531	0.07%
2020/02/24	29	7.03	0	0.00	7.02	29	37,438	0.08%
2020/02/19	5	7.18	0	0.00	7.20	5	37,098	0.01%
2020/02/18	10	7.14	0	0.00	7.15	10	37,130	0.03%
2020/02/17	8	7.05	1	7.04	7.05	7	37,072	0.02%
2020/02/14	7	7.21	0	0.00	7.20	7	36,933	0.02%
2020/02/13	15	7.39	4	7.30	7.31	11	36,743	0.03%
2020/02/11	2	7.51	5	7.51	7.48	-3	36,739	-0.01%
2020/02/10	10	7.57	0	0.00	7.50	10	36,769	0.03%
2020/02/07	23	7.59	31	7.57	7.51	-8	36,677	-0.02%
2020/02/05	0	0.00	11	7.70	7.59	-11	37,075	-0.03%
2020/02/04	1	7.70	4	7.78	7.64	-3	36,723	-0.01%
2020/02/03	28	7.56	0	0.00	7.62	28	36,309	0.08%
2020/01/31	31	7.52	102	7.49	7.50	-71	35,306	-0.20%	大賣/
2020/01/30	70	7.61	6	7.78	7.55	64	34,571	0.19%
2020/01/20	29	8.46	21	8.48	8.38	8	33,423	0.02%
2020/01/17	0	0.00	12	8.15	8.18	-12	31,390	-0.04%
2020/01/16	21	8.08	20	8.11	8.11	1	31,126	0.00%
2020/01/15	20	8.03	33	8.07	8.11	-13	31,064	-0.04%
2020/01/14	30	8.15	21	8.12	8.12	9	30,873	0.03%
2020/01/13	24	8.13	92	8.15	8.14	-68	30,454	-0.22%
2020/01/10	0	0.00	14	7.85	7.85	-14	29,976	-0.05%
2020/01/08	10	7.88	0	0.00	7.81	10	29,742	0.03%
2020/01/07	5	7.76	0	0.00	7.84	5	29,419	0.02%
2020/01/06	15	7.87	7	8.00	7.80	8	29,317	0.03%
2020/01/03	32	8.05	20	8.00	8.01	12	29,171	0.04%
2019/12/31	0	0.00	1	8.13	8.09	-1	28,571	0.00%
2019/12/30	20	8.05	20	8.10	8.09	0	28,388	0.00%
2019/12/27	14	8.10	7	8.14	8.09	7	28,294	0.02%
2019/12/26	1	8.05	3	8.08	8.06	-2	28,025	-0.01%
2019/12/25	20	8.08	32	8.15	8.09	-12	27,904	-0.04%
2019/12/24	0	0.00	4	7.96	7.95	-4	27,107	-0.01%
2019/12/23	20	7.96	20	7.95	7.96	0	27,090	0.00%
2019/12/20	6	7.94	4	7.88	7.95	2	27,025	0.01%
2019/12/19	56	8.00	35	7.89	7.85	21	26,617	0.08%
2019/12/18	13	8.09	6	8.14	8.10	7	25,626	0.03%
2019/12/17	44	8.06	60	8.08	8.07	-16	25,955	-0.06%
2019/12/16	141	8.16	73	8.18	8.21	68	25,081	0.27%	大買/
2019/12/13	28	7.89	64	7.86	7.97	-36	23,446	-0.15%
2019/12/12	10	7.67	15	7.63	7.69	-5	21,940	-0.02%
2019/12/11	35	7.67	24	7.70	7.67	11	21,286	0.05%
2019/12/10	29	7.47	78	7.46	7.61	-49	19,895	-0.25%
2019/12/09	44	7.00	5	7.09	7.00	39	17,308	0.23%
2019/12/05	0	0.00	1	6.74	6.71	-1	15,974	-0.01%
2019/12/04	0	0.00	7	6.74	6.76	-7	16,171	-0.04%
2019/12/03	0	0.00	3	6.71	6.73	-3	16,323	-0.02%
2019/12/02	7	6.81	0	0.00	6.75	7	16,617	0.04%
2019/11/29	20	6.85	40	6.82	6.87	-20	16,172	-0.12%
2019/11/28	2	6.68	4	6.68	6.71	-2	15,527	-0.01%
2019/11/27	4	6.76	36	6.58	6.69	-32	15,853	-0.20%
2019/11/26	6	6.58	0	0.00	6.52	6	15,658	0.04%
2019/11/25	5	6.49	0	0.00	6.56	5	15,643	0.03%
2019/11/22	5	6.45	0	0.00	6.44	5	15,897	0.03%
2019/11/21	1	6.41	0	0.00	6.42	1	17,061	0.01%
2019/11/19	0	0.00	10	6.48	6.47	-10	17,520	-0.06%
2019/11/15	10	6.53	0	0.00	6.45	10	17,850	0.06%
2019/11/14	0	0.00	50	6.36	6.36	-50	18,062	-0.28%
2019/11/13	8	6.40	0	0.00	6.39	8	18,322	0.04%
2019/11/12	20	6.45	0	0.00	6.46	20	18,273	0.11%
2019/11/11	0	0.00	110	6.50	6.47	-110	18,280	-0.60%	大賣/鉅額交易
2019/11/08	8	6.73	0	0.00	6.67	8	18,110	0.04%
2019/11/07	0	0.00	10	6.82	6.73	-10	18,185	-0.05%
2019/11/06	20	6.76	0	0.00	6.74	20	18,870	0.11%
2019/11/05	0	0.00	4	6.80	6.73	-4	18,706	-0.02%
2019/11/01	0	0.00	22	6.55	6.50	-22	18,372	-0.12%
2019/10/31	2	6.49	1	6.48	6.48	1	18,537	0.01%
2019/10/30	8	6.54	0	0.00	6.54	8	18,554	0.04%
2019/10/17	0	0.00	2	6.55	6.54	-2	18,999	-0.01%
2019/10/16	20	6.53	0	0.00	6.52	20	19,131	0.10%
2019/10/14	30	6.55	0	0.00	6.52	30	19,582	0.15%
2019/10/02	22	6.39	1	6.40	6.39	21	19,195	0.11%
2019/10/01	21	6.48	0	0.00	6.45	21	19,429	0.11%
2019/09/27	62	6.48	0	0.00	6.40	62	19,316	0.32%
2019/09/26	30	6.68	0	0.00	6.65	30	19,035	0.16%
2019/09/25	4	6.70	0	0.00	6.69	4	19,030	0.02%
2019/09/24	0	0.00	10	6.86	6.81	-10	18,963	-0.05%
2019/09/23	5	6.89	0	0.00	6.87	5	18,918	0.03%
2019/09/20	42	7.00	2	7.00	6.93	40	18,837	0.21%
2019/09/19	0	0.00	5.6	6.75	6.76	-5.6	17,876	-0.03%
2019/09/17	30	6.85	33	6.91	6.85	-3	19,106	-0.02%
2019/09/16	0	0.00	23	6.90	6.90	-23	19,678	-0.12%
2019/09/11	0	0.00	20	6.83	6.86	-20	19,568	-0.10%
2019/09/10	10	6.75	0	0.00	6.80	10	19,464	0.05%
2019/09/09	0	0.00	6	6.97	6.87	-6	19,204	-0.03%
2019/09/06	5	6.94	0	0.00	6.92	5	19,110	0.03%
2019/09/05	10	6.85	64	6.88	6.84	-54	18,892	-0.29%
2019/09/04	38	6.87	58	6.93	6.87	-20	18,593	-0.11%
2019/09/03	10	6.70	10	6.70	6.70	0	18,201	0.00%
2019/09/02	3	6.76	0	0.00	6.73	3	18,129	0.02%
2019/08/30	3	6.82	3	6.71	6.70	0	18,010	0.00%
2019/08/29	1	6.65	0	0.00	6.64	1	17,498	0.01%
2019/08/27	11	6.57	20	6.49	6.47	-9	17,008	-0.05%
2019/08/26	103	6.61	5	6.62	6.63	98	16,624	0.59%	大買/
2019/08/23	27	6.33	4	6.21	6.34	23	15,532	0.15%
2019/08/21	0	0.00	2	6.23	6.22	-2	15,165	-0.01%
2019/08/19	2	6.22	12	6.18	6.22	-10	15,039	-0.07%
2019/08/16	20	6.06	0	0.00	6.08	20	14,795	0.14%
2019/08/15	2	5.87	4	5.91	5.88	-2	14,517	-0.01%
2019/08/14	1	6.02	6	6.06	5.98	-5	14,555	-0.03%
2019/08/08	16	6.20	5	6.27	6.32	11	14,633	0.08%
2019/08/07	22	5.95	0	0.00	5.77	22	13,978	0.16%
2019/08/05	0	0.00	50	6.11	5.99	-50	14,338	-0.35%
2019/08/02	3	6.35	0	0.00	6.31	3	14,207	0.02%
2019/08/01	0	0.00	50	6.53	6.54	-50	14,196	-0.35%
2019/07/31	0	0.00	12	6.60	6.64	-12	14,184	-0.08%
2019/07/30	18	6.68	50	6.61	6.61	-32	14,176	-0.23%
2019/07/29	51	6.93	0	0.00	6.95	51	14,538	0.35%
2019/07/26	10	6.80	0	0.00	6.80	10	14,257	0.07%
2019/07/25	20	6.96	30	6.93	6.91	-10	14,062	-0.07%
2019/07/23	0	0.00	30	6.95	6.92	-30	14,179	-0.21%
2019/07/22	30	6.90	30	6.92	6.90	0	14,373	0.00%
2019/07/19	30	6.89	30	6.92	6.89	0	14,872	0.00%
2019/07/18	60	6.90	65	6.92	6.88	-5	15,365	-0.03%
2019/07/17	10	7.07	31	7.06	7.06	-21	15,473	-0.14%
2019/07/16	4	6.81	0	0.00	6.86	4	15,240	0.03%
2019/07/12	30	6.83	0	0.00	6.83	30	16,124	0.19%
2019/07/11	1	6.91	6	6.85	6.90	-5	16,874	-0.03%
2019/07/09	0	0.00	5	6.74	6.72	-5	20,312	-0.02%
2019/07/08	1	6.81	0	0.00	6.76	1	21,471	0.00%
2019/07/05	10	6.82	20	6.80	6.80	-10	21,866	-0.05%
2019/07/03	0	0.00	0.5	6.62	6.65	-0.5	23,432	0.00%
2019/06/28	5	6.65	0	0.00	6.60	5	24,220	0.02%
2019/06/27	2	6.63	0	0.00	6.65	2	24,175	0.01%
2019/06/26	1	6.57	0	0.00	6.58	1	24,048	0.00%
2019/06/25	68	6.58	0	0.00	6.52	68	24,253	0.28%
2019/06/24	44	6.65	81	6.55	6.56	-37	23,653	-0.16%
2019/06/21	23	6.75	0	0.00	6.69	23	22,892	0.10%
2019/06/20	0	0.00	30	6.80	6.78	-30	22,248	-0.13%
2019/06/19	2	6.76	0	0.00	6.75	2	22,239	0.01%
2019/06/12	25	6.87	0	0.00	6.84	25	21,930	0.11%
2019/06/11	2	6.90	0	0.00	6.87	2	21,971	0.01%
2019/06/10	0	0.00	6	6.92	6.83	-6	21,886	-0.03%
2019/06/06	0	0.00	10.3	6.88	6.88	-10.3	21,855	-0.05%
2019/06/04	5	6.97	0	0.00	6.97	5	21,758	0.02%
2019/06/03	0	0.00	70	6.90	6.90	-70	21,823	-0.32%
2019/05/31	0	0.00	10	6.92	6.96	-10	21,860	-0.05%
2019/05/30	0	0.00	6	6.90	6.90	-6	21,795	-0.03%
2019/05/29	0	0.00	2	6.82	6.82	-2	21,741	-0.01%
2019/05/27	5	6.85	1	6.84	6.81	4	21,716	0.02%
2019/05/24	5	6.91	0	0.00	6.89	5	21,798	0.02%
2019/05/23	5	6.81	0	0.00	6.78	5	21,665	0.02%
2019/05/21	15	6.77	0	0.00	6.87	15	21,603	0.07%
2019/05/20	11	6.94	1	6.84	6.82	10	21,421	0.05%
2019/05/17	50	6.95	20	6.86	6.86	30	21,277	0.14%
2019/05/16	26	6.99	0	0.00	6.90	26	21,168	0.12%
2019/05/15	0	0.00	32	7.20	7.08	-32	20,990	-0.15%
2019/05/14	1	7.10	0	0.00	7.07	1	20,775	0.00%
2019/05/13	51	6.89	50	6.89	6.89	1	20,399	0.00%
2019/05/10	4	7.12	3	7.12	7.06	1	20,230	0.00%
2019/05/09	2	7.03	20	7.06	7.06	-18	20,315	-0.09%
2019/05/08	11	7.23	3	7.20	7.24	8	20,130	0.04%
2019/05/07	11	7.40	8	7.38	7.37	3	20,084	0.01%
2019/05/06	11	7.43	146	7.45	7.33	-135	20,029	-0.67%	大賣/鉅額交易
2019/05/03	9	7.96	0	0.00	7.89	9	19,421	0.05%
2019/05/02	2	7.99	0	0.00	7.95	2	19,321	0.01%
2019/04/25	130	8.20	24	8.29	8.17	106	18,673	0.57%	大買/鉅額交易
2019/04/24	2	8.14	6	8.16	8.10	-4	18,141	-0.02%
2019/04/23	26	7.97	10	7.97	8.07	16	17,628	0.09%
2019/04/19	134	8.19	35	8.21	8.22	99	16,989	0.58%	大買/
2019/04/18	11	8.16	0	0.00	8.08	11	16,761	0.07%
2019/04/17	0	0.00	21	8.34	8.36	-21	16,042	-0.13%
2019/04/16	89	8.47	132.1	8.38	8.22	-43.1	15,284	-0.28%	大賣/
2019/04/15	42	8.23	29.1	8.27	8.30	12.9	13,253	0.10%
2019/04/12	10	7.55	17	7.48	7.55	-7	11,916	-0.06%
2019/04/11	6	7.22	20	7.25	7.18	-14	10,861	-0.13%
2019/04/10	70	7.26	126	7.29	7.25	-56	10,400	-0.54%	大賣/
2019/04/09	174	7.20	21.2	7.24	7.19	152.9	9,776	1.56%	大買/鉅額交易
2019/04/08	12	6.97	8	6.83	6.98	4	8,706	0.05%
2019/04/03	22	6.69	0	0.00	6.63	22	8,321	0.26%
2019/04/02	30	6.79	2	6.81	6.77	28	8,031	0.35%
2019/04/01	45	6.83	8	6.80	6.80	37	8,208	0.45%
2019/03/28	38	6.78	0	0.00	6.77	38	8,454	0.45%
2019/03/27	5	6.97	0	0.00	6.97	5	8,275	0.06%
2019/03/26	0	0.00	0	6.97	6.99	0	8,348	0.00%
2019/03/14	1	6.88	6	6.95	6.86	-5	8,593	-0.06%
2019/03/13	2	6.98	0	0.00	6.98	2	8,621	0.02%
2019/03/12	0	0.00	5	7.08	7.07	-5	8,664	-0.06%
2019/03/11	0	0.00	1	7.06	7.05	-1	8,721	-0.01%
2019/03/08	0	0.00	200	7.04	7.08	-200	8,881	-2.25%	大賣/鉅額交易
2019/03/07	61	7.12	0	0.00	7.10	61	9,001	0.68%
2019/03/06	14	7.05	15	7.10	7.04	-1	9,016	-0.01%
2019/03/05	1	7.00	0	0.00	7.03	1	9,080	0.01%
2019/03/04	10	7.06	50	7.01	7.05	-40	9,150	-0.44%
2019/02/26	15	7.09	0	0.00	7.01	15	9,258	0.16%
2019/02/25	10	7.04	6	7.07	7.08	4	9,346	0.04%
2019/02/22	0	0.00	4	6.99	6.95	-4	9,324	-0.04%
2019/02/15	1	6.70	0	0.00	6.71	1	9,337	0.01%
2019/02/13	4	6.78	0	0.00	6.81	4	9,327	0.04%
2019/02/12	0	0.00	2	6.77	6.76	-2	9,323	-0.02%
2019/01/30	17	6.91	10	7.00	6.85	7	9,401	0.07%
2019/01/29	0	0.00	27	7.10	7.10	-27	9,179	-0.29%
2019/01/28	5	7.05	0	0.00	7.01	5	9,123	0.05%
2019/01/24	5	7.13	0	0.00	7.06	5	9,162	0.05%
2019/01/14	5	6.78	0	0.00	6.79	5	10,099	0.05%
2019/01/11	13	6.88	0	0.00	6.89	13	10,232	0.13%
2019/01/10	10	6.90	0	0.00	6.92	10	10,222	0.10%
2019/01/08	0	0.00	10	7.03	6.95	-10	10,281	-0.10%
2019/01/07	0	0.00	5	7.20	7.09	-5	10,323	-0.05%
2019/01/03	0	0.00	48	7.01	7.05	-48	10,897	-0.44%
2018/12/28	0	0.00	20	7.01	7.04	-20	10,969	-0.18%
2018/12/26	20	6.67	0	0.00	6.70	20	11,062	0.18%
2018/12/25	23	6.52	0	0.00	6.48	23	11,364	0.20%
2018/12/24	50	6.67	0	0.00	6.69	50	11,319	0.44%
2018/12/21	6	6.68	0	0.00	6.80	6	11,297	0.05%
2018/12/20	1	6.90	0	0.00	6.87	1	11,011	0.01%
2018/12/19	13	7.04	1	7.05	7.00	12	10,936	0.11%
2018/12/18	1	7.06	0	0.00	7.06	1	10,883	0.01%
2018/12/17	0	0.00	13	7.10	7.09	-13	10,854	-0.12%
2018/12/14	2	7.13	0	0.00	7.12	2	10,925	0.02%
2018/12/13	0	0.00	1.6	7.10	7.12	-1.6	10,896	-0.01%
2018/12/12	3	7.11	10	7.13	7.17	-7	10,988	-0.06%
2018/12/11	1	7.10	0	0.00	7.11	1	10,949	0.01%
2018/12/06	0	0.00	8	7.31	7.23	-8	10,995	-0.07%
2018/12/05	0	0.00	1	7.48	7.43	-1	11,440	-0.01%
2018/12/04	0	0.00	2	7.57	7.55	-2	11,794	-0.02%
2018/12/03	52	7.61	1	7.61	7.60	51	11,877	0.43%
2018/11/30	50	7.44	0	0.00	7.46	50	11,793	0.42%
2018/11/29	50	7.43	20	7.44	7.39	30	11,667	0.26%
2018/11/28	100	7.42	0	0.00	7.40	100	11,550	0.87%
2018/11/27	0	0.00	5	7.45	7.45	-5	11,455	-0.04%
2018/11/26	1	7.41	0	0.00	7.40	1	11,374	0.01%
2018/11/23	1	7.37	0	0.00	7.34	1	11,474	0.01%
2018/11/21	0	0.00	5	7.25	7.24	-5	11,270	-0.04%
2018/11/16	3	7.16	0	0.00	7.15	3	11,202	0.03%
2018/11/15	0	0.00	7	7.10	7.10	-7	11,186	-0.06%
2018/11/14	1	7.12	0	0.00	7.10	1	11,202	0.01%
2018/11/08	3	7.21	0	0.00	7.13	3	11,687	0.03%
2018/11/07	16	7.01	0	0.00	7.04	16	11,643	0.14%
2018/10/31	3	6.78	0	0.00	6.80	3	12,840	0.02%
2018/10/29	5	6.62	0	0.00	6.61	5	13,195	0.04%
2018/10/25	1	6.61	0	0.00	6.60	1	13,221	0.01%
2018/10/19	0	0.00	4	6.90	7.04	-4	13,138	-0.03%
2018/10/18	25	7.06	0	0.00	7.05	25	13,046	0.19%
2018/10/17	21	7.17	2	7.23	7.10	19	13,119	0.14%
2018/10/15	6	6.97	0	0.00	7.00	6	13,152	0.05%
2018/10/12	14	6.86	1	6.87	7.00	13	13,076	0.10%
2018/10/11	1	6.66	2	6.75	6.61	-1	12,800	-0.01%
2018/10/08	0	0.00	10	7.24	7.27	-10	12,223	-0.08%
2018/10/05	2	7.20	0	0.00	7.15	2	12,104	0.02%
2018/10/04	20	7.16	0	0.00	7.23	20	11,939	0.17%
2018/10/03	22	7.20	0	0.00	7.13	22	11,871	0.19%
2018/10/02	1	7.36	2	7.36	7.31	-1	11,714	-0.01%
2018/10/01	2	7.53	0	0.00	7.45	2	12,016	0.02%
2018/09/27	2	7.52	0	0.00	7.52	2	12,216	0.02%
2018/09/21	2	7.40	0	0.00	7.45	2	12,756	0.02%
2018/09/19	52	7.57	0	0.00	7.55	52	12,888	0.40%
2018/09/17	20	7.77	0	0.00	7.77	20	12,986	0.15%
2018/09/14	0	0.00	20	7.88	7.88	-20	13,046	-0.15%
2018/09/12	21	7.75	0	0.00	7.83	21	13,476	0.16%
2018/09/11	1	7.77	70	7.75	7.89	-69	13,576	-0.51%
2018/09/10	14	7.35	2	7.79	7.28	12	13,606	0.09%
2018/09/07	4	7.97	0	0.00	7.93	4	14,714	0.03%
2018/09/06	2	8.12	0	0.00	8.11	2	14,729	0.01%
2018/09/05	10	8.22	0	0.00	8.20	10	14,781	0.07%
2018/09/03	1	8.18	0	0.00	8.18	1	15,074	0.01%
2018/08/31	2	8.19	0	0.00	8.21	2	15,494	0.01%
2018/08/29	2	8.20	0	0.00	8.19	2	16,757	0.01%
2018/08/28	1	8.20	0	0.00	8.22	1	17,185	0.01%
2018/08/23	1	8.20	0	0.00	8.20	1	17,666	0.01%
2018/08/22	7	8.20	0	0.00	8.19	7	17,862	0.04%
2018/08/17	20	8.21	0	0.00	8.20	20	18,653	0.11%
2018/08/16	4	8.16	0	0.00	8.13	4	18,692	0.02%
2018/08/15	4	8.26	1	8.28	8.25	3	19,092	0.02%
2018/08/13	15	8.43	0	0.00	8.45	15	19,240	0.08%
2018/08/10	26	8.74	0	0.00	8.73	26	19,143	0.14%
2018/08/09	33	8.97	5	8.98	8.91	28	19,047	0.15%
2018/08/08	0	0.00	7	9.33	9.20	-7	18,889	-0.04%
2018/08/07	5	9.21	6	9.20	9.24	-1	18,865	-0.01%
2018/08/06	0	0.00	5	9.05	9.03	-5	18,707	-0.03%
2018/08/03	2	8.76	18	8.79	8.84	-16	18,590	-0.09%
2018/08/02	3	8.78	1	8.77	8.76	2	18,728	0.01%
2018/08/01	18	9.03	6	9.04	8.95	12	19,057	0.06%
2018/07/31	3	8.83	1	8.87	8.93	2	19,623	0.01%
2018/07/27	0	0.00	3	8.68	8.68	-3	19,377	-0.02%
2018/07/25	2	8.58	0	0.00	8.67	2	19,426	0.01%
2018/07/24	0	0.00	1	8.67	8.62	-1	19,513	-0.01%
2018/07/23	0	0.00	20	8.71	8.66	-20	19,652	-0.10%
2018/07/19	20	8.61	0	0.00	8.58	20	20,017	0.10%
2018/07/18	13	8.66	7	8.65	8.65	6	20,852	0.03%
2018/07/17	6	8.70	1	8.70	8.71	5	21,188	0.02%
2018/07/16	1	8.67	5	8.67	8.66	-4	21,358	-0.02%
2018/07/13	1	8.69	2	8.70	8.70	-1	21,640	0.00%
2018/07/09	5	8.78	0	0.00	8.90	5	22,913	0.02%
2018/07/06	2	8.39	0	0.00	8.45	2	22,667	0.01%
2018/07/05	2	8.43	0.2	8.35	8.35	1.9	22,983	0.01%
2018/07/03	2	9.00	0	0.00	8.95	2	23,874	0.01%
2018/07/02	0	0.00	4	9.21	9.15	-4	23,928	-0.02%
2018/06/29	7	9.15	0	0.00	9.11	7	23,806	0.03%
2018/06/28	7	9.03	0.7	9.00	9.00	6.3	23,748	0.03%
2018/06/26	10	9.25	0	0.00	9.22	10	23,587	0.04%
2018/06/25	5	9.37	4	9.35	9.34	1	23,583	0.00%
2018/06/22	9	9.38	14	9.34	9.33	-5	23,784	-0.02%
2018/06/20	20	9.76	0	0.00	9.75	20	23,820	0.08%
2018/06/19	10	9.90	3	9.96	9.81	7	23,979	0.03%
2018/06/15	15	9.99	28	9.91	9.80	-13	23,618	-0.06%
2018/06/14	1	9.72	50	9.70	9.67	-49	22,852	-0.21%
2018/06/13	6	9.75	78	9.71	9.69	-72	23,541	-0.31%
2018/06/11	1	9.76	22	9.75	9.72	-21	25,466	-0.08%
2018/06/08	86	9.77	19.3	9.79	9.65	66.7	25,771	0.26%
2018/06/07	20	9.74	24	9.73	9.63	-4	25,368	-0.02%
2018/06/06	57	9.91	5	9.87	9.80	52	24,828	0.21%
2018/06/05	36	9.66	16	9.56	9.73	20	24,236	0.08%
2018/06/04	40	9.50	20	9.48	9.50	20	24,143	0.08%
2018/06/01	4	9.40	23	9.40	9.33	-19	23,931	-0.08%
2018/05/31	0	0.00	13	9.33	9.33	-13	23,889	-0.05%
2018/05/30	4	9.20	4	9.23	9.23	0	23,776	0.00%
2018/05/29	25	9.41	3	9.42	9.41	22	23,576	0.09%
2018/05/28	16	9.32	12	9.20	9.31	4	23,418	0.02%
2018/05/25	12	9.04	50	9.05	9.04	-38	22,963	-0.17%
2018/05/24	0	0.00	23	8.92	8.92	-23	22,904	-0.10%
2018/05/23	34	9.15	13	9.17	8.96	21	23,005	0.09%
2018/05/22	0	0.00	6	8.82	8.80	-6	22,527	-0.03%
2018/05/21	20	8.81	11	8.72	8.77	9	22,669	0.04%
2018/05/18	3	8.67	0	0.00	8.66	3	22,566	0.01%
2018/05/17	1	8.64	2	8.64	8.64	-1	22,655	0.00%
2018/05/16	8	8.69	2	8.65	8.64	6	22,841	0.03%
2018/05/15	60	8.70	100	8.68	8.67	-40	23,104	-0.17%
2018/05/14	1.5	8.64	1	8.62	8.60	0.5	23,887	0.00%
2018/05/11	0	0.00	3	8.63	8.76	-3	24,032	-0.01%
2018/05/10	2	8.53	30	8.54	8.51	-28	24,054	-0.12%
2018/05/09	34.1	8.70	30	8.68	8.64	4.1	24,470	0.02%
2018/05/08	30	8.82	20	8.56	8.75	10	24,343	0.04%
2018/05/07	11	8.23	0	0.00	8.20	11	24,920	0.04%
2018/05/04	17	8.15	0	0.00	8.19	17	25,256	0.07%
2018/05/02	0	0.00	1	8.27	8.23	-1	25,765	0.00%
2018/04/30	20	8.18	1	8.18	8.20	19	26,080	0.07%
2018/04/27	1	8.04	0	0.00	8.05	1	26,331	0.00%
2018/04/25	10	8.16	30	8.12	8.20	-20	26,705	-0.07%
2018/04/24	51	8.13	86	8.04	8.06	-35	27,133	-0.13%
2018/04/23	32	8.53	55	8.53	8.50	-23	27,430	-0.08%
2018/04/20	62	8.91	0	0.00	8.89	62	28,931	0.21%
2018/04/19	39	9.03	0	0.00	9.04	39	28,878	0.14%
2018/04/18	4	8.87	52	8.94	8.84	-48	28,886	-0.17%
2018/04/17	80	8.75	0	0.00	8.80	80	28,693	0.28%
2018/04/16	8	8.96	85	8.80	8.75	-77	28,441	-0.27%
2018/04/13	37	9.19	35	9.06	9.05	2	28,272	0.01%
2018/04/12	7	9.22	1	9.20	9.20	6	28,053	0.02%
2018/04/11	6	9.30	6	9.38	9.35	0	27,954	0.00%
2018/04/10	7.7	9.19	1	9.24	9.22	6.7	28,046	0.02%
2018/04/09	31.3	9.54	1	9.46	9.46	30.3	27,708	0.11%
2018/04/03	6	9.96	7	9.98	9.92	-1	26,999	0.00%
2018/04/02	3	10.05	0	0.00	10.05	3	26,887	0.01%
2018/03/31	0	0.00	1	10.05	10.00	-1	26,994	0.00%
2018/03/30	1	10.10	2	10.15	10.15	-1	27,140	0.00%
2018/03/29	0	0.00	1	10.05	10.05	-1	27,228	0.00%
2018/03/28	1	10.10	0	0.00	10.05	1	27,285	0.00%
2018/03/27	7	10.27	5	10.28	10.20	2	27,469	0.01%
2018/03/26	2	10.13	7	10.15	10.15	-5	27,358	-0.02%
2018/03/23	7	10.12	24	10.06	10.10	-17	27,298	-0.06%
2018/03/22	6	10.44	1	10.45	10.30	5	27,279	0.02%
2018/03/20	21	10.36	2	10.45	10.35	19	27,130	0.07%
2018/03/19	24	10.32	40	10.29	10.35	-16	26,791	-0.06%
2018/03/16	15	10.48	30	10.70	10.60	-15	26,265	-0.06%
2018/03/15	48	10.52	37	10.50	10.60	11	25,961	0.04%
2018/03/14	0	0.00	108	10.05	10.15	-108	24,901	-0.43%	大賣/鉅額交易
2018/03/13	0	0.00	10	9.89	9.90	-10	26,175	-0.04%
2018/03/12	1	9.92	0	0.00	9.88	1	26,392	0.00%
2018/03/09	1	9.90	0	0.00	9.91	1	26,654	0.00%
2018/03/08	70	10.10	41	10.05	10.05	29	26,697	0.11%
2018/03/07	24	9.90	0	0.00	9.87	24	26,649	0.09%
2018/03/06	7	9.93	0	0.00	9.88	7	27,383	0.03%
2018/03/02	1	9.92	0	0.00	9.94	1	29,154	0.00%
2018/02/27	0	0.00	1	10.05	10.05	-1	29,812	0.00%
2018/02/23	33	10.02	0	0.00	10.00	33	30,385	0.11%
2018/02/22	0	10.00	0	0.00	10.05	0	30,855	0.00%
2018/02/12	39	10.11	18	10.11	10.05	21	32,517	0.06%
2018/02/09	22	9.74	26	9.72	9.87	-4	34,076	-0.01%
2018/02/08	1	9.96	40	9.92	9.95	-39	34,785	-0.11%
2018/02/07	12	9.96	12	9.89	9.87	0	34,968	0.00%
2018/02/06	139	9.61	17	9.84	9.62	122	35,483	0.34%	大買/鉅額交易
2018/02/05	6	10.34	5	10.40	10.40	1	35,317	0.00%
2018/02/02	5	10.65	0	0.00	10.65	5	35,985	0.01%
2018/02/01	0	0.00	20	10.80	10.70	-20	37,578	-0.05%
2018/01/30	75	10.90	143	10.81	10.70	-68	39,457	-0.17%	大賣/
2018/01/29	205	10.80	24	10.70	10.80	181	39,080	0.46%	大買/鉅額交易
2018/01/25	2	10.55	3	10.80	10.55	-1	41,841	0.00%
2018/01/24	21	10.60	0	0.00	10.65	21	41,877	0.05%
2018/01/23	0	0.00	31	10.49	10.45	-31	41,915	-0.07%
2018/01/22	111	10.75	3	10.80	10.65	108	41,961	0.26%	大買/鉅額交易
2018/01/19	30	10.50	40	10.51	10.50	-10	42,084	-0.02%
2018/01/18	41	10.66	30	10.45	10.40	11	42,059	0.03%
2018/01/17	340	10.86	295	10.80	10.70	45	41,748	0.11%	大買/大賣/
2018/01/16	287	10.62	246	10.93	10.90	41	40,989	0.10%	大買/大賣/
2018/01/15	0	0.00	20	10.10	10.20	-20	39,721	-0.05%
2018/01/12	0	0.00	16	10.13	10.10	-16	39,993	-0.04%
2018/01/11	2	9.97	0	0.00	9.96	2	40,371	0.00%
2018/01/10	20	9.99	1	9.99	9.97	19	41,120	0.05%
2018/01/09	31	9.98	16	9.99	10.10	15	41,218	0.04%
2018/01/05	0	0.00	60	10.20	10.20	-60	41,723	-0.14%
2018/01/04	1	10.30	400	10.23	10.25	-399	42,327	-0.94%	大賣/鉅額交易
2018/01/03	3	10.03	110	10.10	10.05	-107	43,108	-0.25%	大賣/鉅額交易
2018/01/02	15	10.00	101	10.05	10.05	-86	43,334	-0.20%	大賣/