彩晶 (6116)-凱基-民權券商分點個股進出

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
9.71
漲跌
▼0.01
漲幅
-0.10%
成交量
11,363張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彩晶 (6116)籌碼相關－凱基-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-民權券商分點個股進出
凱基-民權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
2024/06/14	1	9.70	0	0.00	9.71	1	7,549	0.01%
2024/06/12	3	9.76	3	9.75	9.74	0	7,587	0.00%
2024/06/11	1	9.87	0	0.00	9.85	1	7,513	0.01%
2024/06/05	0.1	9.95	0	0.00	9.93	0.1	7,502	0.00%
2024/06/04	1	10.00	0	0.00	9.98	1	7,518	0.01%
2024/05/31	1	10.10	1	10.20	10.15	0	7,607	0.00%
2024/05/30	0.1	10.15	0	0.00	10.10	0.1	7,648	0.00%
2024/05/28	0	0.00	0.3	10.25	10.30	-0.3	7,596	0.00%
2024/05/27	0	0.00	200	10.24	10.25	-200	7,719	-2.59%	大賣/鉅額交易
2024/05/24	0	0.00	140	10.15	10.20	-140	7,755	-1.81%	大賣/鉅額交易
2024/05/22	5	10.41	0.2	10.47	10.30	4.8	7,745	0.06%
2024/05/21	0	0.00	0.1	10.15	10.10	-0.1	7,270	0.00%
2024/05/20	12	10.30	2.2	10.25	10.20	9.8	7,288	0.13%
2024/05/17	2	10.20	0	0.00	10.15	2	7,269	0.03%
2024/05/16	1	10.10	1	10.25	10.20	0	7,478	0.00%
2024/05/15	1.7	10.12	1	10.20	10.10	0.7	7,504	0.01%
2024/05/14	0	0.00	3.4	10.05	10.05	-3.4	7,484	-0.05%
2024/05/10	0	0.00	1	10.00	10.05	-1	7,524	-0.01%
2024/05/09	0.1	10.05	0	0.00	10.00	0.1	7,606	0.00%
2024/05/08	0.3	10.05	0	0.00	10.15	0.3	7,647	0.00%
2024/05/07	1	10.10	0	0.00	10.05	1	7,716	0.01%
2024/04/29	0	0.00	3	10.37	10.45	-3	9,409	-0.03%
2024/04/26	0	0.00	1	10.25	10.25	-1	9,423	-0.01%
2024/04/25	0	0.00	1	10.15	10.10	-1	9,480	-0.01%
2024/04/24	1	10.05	0	0.00	10.10	1	9,731	0.01%
2024/04/23	0	0.00	8	10.14	10.20	-8	9,846	-0.08%
2024/04/22	2	9.96	3	9.99	9.84	-1	9,944	-0.01%
2024/04/19	3.3	9.94	0	0.00	10.00	3.3	9,915	0.03%
2024/04/18	2	10.18	1	10.20	10.20	1	9,852	0.01%
2024/04/16	0.3	10.12	0	0.00	10.05	0.3	10,013	0.00%
2024/04/15	1	10.35	0	0.00	10.35	1	10,087	0.01%
2024/04/11	3	10.57	1	10.65	10.45	2	10,867	0.02%
2024/04/10	0	0.00	2	10.90	10.70	-2	10,829	-0.02%
2024/04/09	3	10.70	2	10.90	10.80	1	10,823	0.01%
2024/04/08	0	0.00	1	10.50	10.55	-1	10,779	-0.01%
2024/04/03	1	10.45	0	0.00	10.45	1	10,823	0.01%
2024/04/02	1	10.65	0	0.00	10.60	1	10,834	0.01%
2024/03/29	0	10.60	0	0.00	10.60	0	11,246	0.00%
2024/03/28	0	10.80	0	0.00	10.70	0	11,280	0.00%
2024/03/22	0	0.00	1	10.85	10.85	-1	11,506	-0.01%
2024/03/21	0	10.60	1	10.65	10.65	-1	11,401	-0.01%
2024/03/20	0	10.43	0	0.00	10.35	0	11,378	0.00%
2024/03/19	0	10.50	8	10.51	10.45	-8	11,309	-0.07%
2024/03/18	1	10.40	0	0.00	10.40	1	11,260	0.01%
2024/03/15	1	10.70	1	10.95	10.70	0	11,180	0.00%
2024/03/14	0	10.80	0	0.00	10.85	0	11,085	0.00%
2024/03/13	1	10.80	0	0.00	10.80	1	11,051	0.01%
2024/03/12	10	10.95	0	0.00	11.10	10	11,019	0.09%
2024/03/11	12	10.94	0	0.00	10.90	12	10,992	0.11%
2024/03/08	2	10.75	0	0.00	10.70	2	10,945	0.02%
2024/03/07	1.1	10.95	8	11.06	10.90	-6.9	10,910	-0.06%
2024/03/06	0	11.13	0	0.00	11.05	0	10,797	0.00%
2024/03/05	0	11.15	7	11.12	11.10	-7	10,729	-0.07%
2024/03/04	1.1	11.30	2	11.25	11.20	-0.9	10,594	-0.01%
2024/03/01	0.1	11.30	0	0.00	11.20	0.1	10,551	0.00%
2024/02/29	0	11.50	0	0.00	11.35	0	10,471	0.00%
2024/02/27	2	11.53	0	0.00	11.50	2	10,365	0.02%
2024/02/26	0	11.65	0	0.00	11.65	0	10,260	0.00%
2024/02/23	1	11.70	1	11.75	11.65	0	10,215	0.00%
2024/02/22	1.1	11.75	0	0.00	11.70	1.1	10,192	0.01%
2024/02/21	10	11.80	0	0.00	11.70	10	10,271	0.10%
2024/02/20	0	12.02	0	0.00	11.90	0	10,226	0.00%
2024/02/19	2	12.05	0	0.00	12.05	2	10,216	0.02%
2024/02/16	2	11.80	1	11.75	11.85	1	10,159	0.01%
2024/02/15	1.2	11.54	0	0.00	11.45	1.2	10,110	0.01%
2024/02/05	0	11.55	0	0.00	11.50	0	10,093	0.00%
2024/02/01	4	11.50	0	0.00	11.55	4	10,070	0.04%
2024/01/31	0	0.00	1	11.80	11.80	-1	9,864	-0.01%
2024/01/30	4	11.95	1	11.95	11.85	3	9,798	0.03%
2024/01/29	2	12.05	1	12.00	12.00	1	9,706	0.01%
2024/01/26	1	12.20	0	0.00	12.20	1	9,611	0.01%
2024/01/25	3	12.33	0	0.00	12.20	3	9,523	0.03%
2024/01/24	1	12.20	1	12.40	12.30	0	9,364	0.00%
2024/01/23	2	12.20	0	12.20	12.25	2	8,946	0.02%
2024/01/22	0	11.55	0	0.00	11.60	0	7,923	0.00%
2024/01/19	0	11.40	0	0.00	11.55	0	7,796	0.00%
2024/01/18	1	11.55	1	11.70	11.45	0	7,637	0.00%
2024/01/16	1	11.55	5	11.60	11.55	-4	7,220	-0.06%
2024/01/15	0	11.70	0	0.00	11.45	0	6,993	0.00%
2024/01/12	0	11.65	1	11.60	11.55	-1	6,938	-0.01%
2024/01/09	8	12.33	0	0.00	11.95	8	6,738	0.12%
2024/01/08	1	12.30	6	12.35	12.30	-5	6,523	-0.08%
2024/01/04	0	0.00	0.1	11.55	11.45	-0.1	5,700	0.00%
2023/12/29	0	0.00	5	11.80	11.85	-5	5,547	-0.09%
2023/12/28	0	0.00	3	11.80	11.80	-3	5,544	-0.05%
2023/12/27	0	0.00	1.5	11.86	11.80	-1.5	5,596	-0.03%
2023/12/26	1	11.70	0	0.00	11.70	1	5,475	0.02%
2023/12/25	0.1	11.35	0	0.00	11.40	0.1	5,176	0.00%
2023/12/22	0	11.25	0	0.00	11.30	0	5,127	0.00%
2023/12/21	0	11.20	0	0.00	11.20	0	4,955	0.00%
2023/12/19	1	11.00	5	10.95	10.95	-4	4,894	-0.08%
2023/12/18	5.3	11.15	0	0.00	11.15	5.3	4,847	0.11%
2023/12/15	0	11.30	0	0.00	11.25	0	4,873	0.00%
2023/12/14	0	0.00	15	11.15	11.15	-15	4,846	-0.31%
2023/12/13	0.4	11.10	0	0.00	11.10	0.4	4,829	0.01%
2023/12/11	0	11.40	0	0.00	11.30	0	4,769	0.00%
2023/12/04	1	11.70	1	11.65	11.65	0	4,964	0.00%
2023/12/01	3	11.40	0	0.00	11.35	3	4,924	0.06%
2023/11/28	0	0.00	1	11.45	11.50	-1	5,086	-0.02%
2023/11/24	0	0.00	3	11.55	11.55	-3	5,078	-0.06%
2023/11/06	0	11.40	0	0.00	11.45	0	6,241	0.00%
2023/10/20	0	0.00	10	11.30	11.30	-10	9,992	-0.10%
2023/10/13	0.3	11.60	0	0.00	11.70	0.3	11,347	0.00%
2023/09/27	0	11.70	0	0.00	11.60	0	13,910	0.00%
2023/09/25	0	0.00	25	11.91	12.00	-25	14,072	-0.18%
2023/09/14	0	0.00	0	12.05	12.10	0	16,916	0.00%
2023/09/01	0	12.35	10	12.30	12.30	-10	19,855	-0.05%
2023/08/18	0	0.00	1	12.15	12.10	-1	21,676	0.00%
2023/08/17	1	11.95	0	0.00	12.10	1	21,588	0.00%
2023/08/16	2	12.10	0	0.00	12.10	2	21,534	0.01%
2023/08/15	0	0.00	0	12.65	12.45	0	21,389	0.00%
2023/08/14	1	12.40	0	0.00	12.40	1	21,301	0.00%
2023/08/11	3	12.87	0	0.00	12.80	3	21,179	0.01%
2023/08/10	3	13.20	0	0.00	13.10	3	20,977	0.01%
2023/08/09	0	0.00	1	13.60	13.60	-1	20,687	0.00%
2023/08/08	0	0.00	2	13.85	13.75	-2	20,557	-0.01%
2023/08/04	0	0.00	0.2	13.90	13.95	-0.2	20,336	0.00%
2023/07/31	0	0.00	3	14.13	13.90	-3	19,421	-0.02%
2023/07/27	0	0.00	1	13.95	13.90	-1	18,626	-0.01%
2023/07/25	0	0.00	0.3	13.45	13.40	-0.3	17,412	0.00%
2023/07/21	2	13.70	0	0.00	13.60	2	17,146	0.01%
2023/07/20	1	13.65	0	0.00	13.65	1	16,793	0.01%
2023/07/13	3	13.75	20	13.75	13.75	-17	15,788	-0.11%
2023/07/12	0	0.00	2	13.50	13.25	-2	15,243	-0.01%
2023/07/07	0	0.00	1	13.05	13.05	-1	15,357	-0.01%
2023/07/04	1	13.50	0	0.00	13.50	1	14,765	0.01%
2023/07/03	0	0.00	10	13.35	13.30	-10	14,739	-0.07%
2023/06/27	1	12.95	2	13.00	12.90	-1	14,242	-0.01%
2023/06/21	1	14.10	0	0.00	14.05	1	13,412	0.01%
2023/06/19	22	14.04	0.1	13.55	13.95	21.9	12,358	0.18%
2023/06/16	0	0.00	1	13.35	13.45	-1	10,970	-0.01%
2023/06/15	1	13.25	0	0.00	13.20	1	10,558	0.01%
2023/06/13	2	13.30	0	0.00	13.45	2	10,751	0.02%
2023/06/09	0	0.00	0.1	13.10	13.10	-0.1	10,551	0.00%
2023/06/06	3	13.52	0	0.00	13.25	3	10,694	0.03%
2023/06/05	0	0.00	194	13.53	13.55	-194	9,989	-1.94%	大賣/鉅額交易
2023/06/02	1	12.20	1	12.30	12.35	0	9,109	0.00%
2023/05/29	0	0.00	1	12.40	12.25	-1	11,490	-0.01%
2023/05/23	0	0.00	5	12.40	12.25	-5	12,443	-0.04%
2023/05/19	1	12.25	0	0.00	12.15	1	13,530	0.01%
2023/05/18	5	12.25	0	0.00	12.25	5	14,128	0.04%
2023/05/17	0	0.00	4	12.20	12.20	-4	14,227	-0.03%
2023/05/12	0	0.00	3	11.85	11.85	-3	14,600	-0.02%
2023/05/11	4	12.04	0	0.00	11.90	4	14,619	0.03%
2023/04/28	10	12.40	0	0.00	12.20	10	16,852	0.06%
2023/04/25	1	12.70	0	0.00	12.55	1	16,604	0.01%
2023/04/21	0	0.00	2	13.10	13.10	-2	16,496	-0.01%
2023/04/19	1	13.00	5	13.05	12.90	-4	16,238	-0.02%
2023/04/14	0	0.00	1	13.10	13.20	-1	15,818	-0.01%
2023/04/12	5	12.95	1	13.00	13.00	4	15,450	0.03%
2023/03/30	2	12.65	0	0.00	12.70	2	15,159	0.01%
2023/03/29	10	12.65	0	0.00	12.70	10	15,152	0.07%
2023/03/23	20	12.93	0	0.00	12.90	20	15,110	0.13%
2023/03/22	11	12.95	0	0.00	12.95	11	15,103	0.07%
2023/03/20	10	12.90	0	0.00	12.90	10	14,910	0.07%
2023/03/16	21	12.87	0	0.00	12.80	21	14,812	0.14%
2023/03/15	10	13.10	0	0.00	13.00	10	14,649	0.07%
2023/03/13	10	13.00	0	0.00	13.40	10	14,465	0.07%
2023/03/10	25	13.14	0	0.00	13.15	25	14,305	0.17%
2023/03/09	30	13.55	0	0.00	13.50	30	13,996	0.21%
2023/03/08	41	13.72	2	13.83	13.85	39	13,832	0.28%
2023/03/07	1	13.75	0	0.00	13.75	1	13,592	0.01%
2023/03/06	0	0.00	10	13.95	14.00	-10	13,323	-0.08%
2023/03/03	0	0.00	64.6	13.11	13.50	-64.6	12,114	-0.53%
2023/03/02	20	12.60	17	12.73	12.55	3	11,006	0.03%
2023/03/01	20	12.73	1	12.65	12.65	19	10,956	0.17%
2023/02/24	20	12.85	0	0.00	12.80	20	10,895	0.18%
2023/02/23	0	13.00	1	12.90	12.85	-1	10,795	-0.01%
2023/02/20	6	13.23	0	0.00	13.40	6	10,178	0.06%
2023/02/17	10	13.00	0	0.00	13.05	10	9,657	0.10%
2023/02/15	0	0.00	102	12.29	12.15	-102	9,137	-1.12%	大賣/鉅額交易
2023/02/14	10	12.10	0	0.00	12.10	10	9,126	0.11%
2023/02/13	20	11.95	0	0.00	11.85	20	9,179	0.22%
2023/02/10	75	12.16	0	0.00	12.05	75	9,102	0.82%
2023/02/08	0	0.00	60	12.65	12.60	-60	8,880	-0.68%
2023/02/07	23	12.38	0	0.00	12.35	23	8,632	0.27%
2023/02/06	38	12.57	12	12.73	12.50	26	8,425	0.31%
2023/02/03	21	12.67	0	0.00	12.80	21	8,448	0.25%
2023/02/02	0	0.00	20	12.80	12.85	-20	8,305	-0.24%
2023/02/01	22	12.40	0	0.00	12.50	22	7,957	0.28%
2023/01/11	0	0.00	80	11.60	11.60	-80	7,575	-1.06%
2023/01/09	0	0.00	4	11.53	11.55	-4	8,124	-0.05%
2022/12/29	0	0.00	2	11.25	11.25	-2	9,258	-0.02%
2022/12/20	0	0.00	4	10.90	10.80	-4	10,641	-0.04%
2022/12/07	10	11.10	0	0.00	11.05	10	11,109	0.09%
2022/12/06	10	11.40	0	0.00	11.25	10	11,079	0.09%
2022/12/05	10	11.55	0	0.00	11.50	10	11,120	0.09%
2022/12/02	0	0.00	14	11.55	11.55	-14	11,383	-0.12%
2022/11/29	0	0.00	5	11.40	11.40	-5	11,478	-0.04%
2022/11/24	10	11.45	0	0.00	11.50	10	11,841	0.08%
2022/11/17	20	11.68	0	0.00	11.60	20	12,132	0.16%
2022/11/16	20	11.88	0	0.00	11.80	20	12,208	0.16%
2022/11/15	0	0.00	10	12.05	12.05	-10	12,511	-0.08%
2022/11/14	10	11.90	0	0.00	11.95	10	13,298	0.08%
2022/10/27	0	0.00	1	11.75	11.75	-1	14,169	-0.01%
2022/10/18	0	0.00	2	12.10	12.20	-2	13,842	-0.01%
2022/10/17	0	0.00	6	12.15	12.10	-6	13,717	-0.04%
2022/10/11	0	0.00	1	12.00	11.95	-1	13,067	-0.01%
2022/10/06	2	12.30	2	12.15	12.20	0	12,761	0.00%
2022/10/05	0	0.00	1	11.90	11.75	-1	12,474	-0.01%
2022/10/04	10	11.55	0	0.00	11.35	10	12,116	0.08%
2022/09/30	0	0.00	2	11.38	11.50	-2	12,296	-0.02%
2022/09/29	0	0.00	1	11.10	11.25	-1	12,203	-0.01%
2022/09/16	0	0.00	1	12.35	12.35	-1	12,297	-0.01%
2022/09/08	0	0.00	15	11.95	12.25	-15	13,335	-0.11%
2022/09/06	15	11.80	0	0.00	11.80	15	13,534	0.11%
2022/09/05	0	0.00	45	12.00	12.00	-45	13,561	-0.33%
2022/09/01	5	11.80	6	12.03	12.00	-1	13,473	-0.01%
2022/08/22	5	11.65	0	0.00	11.65	5	13,237	0.04%
2022/08/19	2	12.03	2	12.05	12.10	0	12,908	0.00%
2022/08/17	0	0.00	3	11.13	11.25	-3	12,130	-0.02%
2022/08/16	1	10.80	0	0.00	10.80	1	11,948	0.01%
2022/08/12	0	0.00	4	10.50	10.50	-4	11,815	-0.03%
2022/08/11	0	0.00	10	10.45	10.45	-10	11,834	-0.08%
2022/08/04	5	9.90	0	0.00	10.00	5	11,941	0.04%
2022/08/03	1	10.50	0	0.00	10.10	1	11,891	0.01%
2022/07/29	3	9.67	6	9.56	9.76	-3	11,598	-0.03%
2022/07/28	1	9.98	0	0.00	9.92	1	11,435	0.01%
2022/07/27	0.5	10.00	0	0.00	10.00	0.5	11,417	0.00%
2022/07/19	5	10.10	0	0.00	10.20	5	12,713	0.04%
2022/07/18	1	10.20	0	0.00	10.15	1	13,027	0.01%
2022/07/15	5	9.99	0	0.00	10.05	5	13,082	0.04%
2022/07/14	5	10.10	0	0.00	10.15	5	13,318	0.04%
2022/07/13	1	10.20	3	10.13	10.10	-2	13,388	-0.01%
2022/07/11	5	10.05	0	0.00	10.00	5	13,293	0.04%
2022/07/05	0	0.00	1	9.95	9.90	-1	13,024	-0.01%
2022/06/14	0	0.00	10	13.00	13.05	-10	12,241	-0.08%
2022/06/09	20	13.40	0	0.00	13.40	20	13,040	0.15%
2022/06/07	0	0.00	1	13.25	13.20	-1	13,035	-0.01%
2022/06/01	1	12.85	0	0.00	12.95	1	13,306	0.01%
2022/05/25	0	0.00	5	12.24	12.20	-5	13,157	-0.04%
2022/05/13	0	0.00	3	12.30	12.25	-3	13,833	-0.02%
2022/05/06	0	0.00	10	13.10	13.05	-10	15,546	-0.06%
2022/04/25	10	13.00	0	0.00	13.00	10	16,194	0.06%
2022/04/22	11	13.73	0	0.00	13.60	11	15,926	0.07%
2022/04/13	1	14.30	0	0.00	14.40	1	16,402	0.01%
2022/04/08	0	0.00	4	14.75	14.75	-4	16,709	-0.02%
2022/04/06	5	15.10	0	0.00	15.15	5	17,352	0.03%
2022/04/01	0	0.00	11	15.25	15.35	-11	17,900	-0.06%
2022/03/31	5	15.50	3	15.52	15.45	2	19,343	0.01%
2022/03/28	6	15.70	0	0.00	15.70	6	19,812	0.03%
2022/03/25	5	16.00	0	0.00	16.00	5	20,143	0.02%
2022/03/23	12	16.20	10	16.25	16.20	2	21,741	0.01%
2022/03/22	5	15.95	0	0.00	16.15	5	22,014	0.02%
2022/03/21	5	16.00	0	0.00	16.05	5	22,347	0.02%
2022/03/17	6	16.40	0	0.00	16.40	6	22,359	0.03%
2022/03/16	0	0.00	10	16.45	16.15	-10	22,504	-0.04%
2022/03/15	0	0.00	30	16.45	16.40	-30	23,078	-0.13%
2022/03/14	0	0.00	21	16.13	16.30	-21	23,355	-0.09%
2022/03/11	10	15.85	0	0.00	15.85	10	23,983	0.04%
2022/03/10	11	15.95	1	16.00	15.95	10	24,102	0.04%
2022/03/08	0	0.00	12	15.59	15.60	-12	24,432	-0.05%
2022/03/04	0	0.00	1	16.15	16.05	-1	24,702	0.00%
2022/02/25	2	15.90	63	15.90	15.85	-61	25,828	-0.24%
2022/02/24	9	15.78	0	0.00	15.65	9	26,071	0.03%
2022/02/23	0.5	16.05	0	0.00	16.05	0.5	26,383	0.00%
2022/02/22	2	16.03	0	0.00	16.05	2	27,804	0.01%
2022/02/21	6	16.01	0	0.00	16.45	6	29,701	0.02%
2022/02/17	1	16.45	0	0.00	16.30	1	30,268	0.00%
2022/02/15	5	16.15	0	0.00	16.05	5	30,853	0.02%
2022/02/14	11.5	16.27	1	16.45	16.20	10.5	31,207	0.03%
2022/02/11	10	16.98	0	0.00	17.00	10	31,057	0.03%
2022/02/10	2	17.50	5	17.85	17.55	-3	31,333	-0.01%
2022/02/09	0	0.00	50	17.76	17.70	-50	31,685	-0.16%
2022/02/07	0	0.00	1	16.20	16.60	-1	33,037	0.00%
2022/01/25	1	16.15	0	0.00	16.00	1	33,890	0.00%
2022/01/24	0	0.00	1	16.35	16.45	-1	34,005	0.00%
2022/01/21	7	16.88	0	0.00	16.85	7	34,378	0.02%
2022/01/20	25	17.30	20	17.60	17.40	5	36,213	0.01%
2022/01/14	5	16.20	0	0.00	16.45	5	35,805	0.01%
2022/01/11	1	16.95	1	17.05	16.95	0	36,378	0.00%
2022/01/07	5	16.45	0	0.00	16.55	5	36,644	0.01%
2022/01/06	25	16.99	0	0.00	16.90	25	36,878	0.07%
2022/01/05	15	17.35	0	0.00	17.30	15	36,778	0.04%
2022/01/04	8	17.76	21	17.66	17.65	-13	36,928	-0.04%
2021/12/30	0	0.00	10	18.10	18.10	-10	36,797	-0.03%
2021/12/29	25	17.76	0	0.00	17.80	25	36,356	0.07%
2021/12/28	60	17.70	10	17.75	17.80	50	36,662	0.14%
2021/12/27	40	17.73	38	18.05	17.90	2	36,600	0.01%
2021/12/24	0	0.00	10	17.05	17.15	-10	35,416	-0.03%
2021/12/23	10	17.30	0	0.00	17.15	10	35,575	0.03%
2021/12/22	20	17.20	20	17.38	17.25	0	35,642	0.00%
2021/12/21	11	17.01	5	17.20	17.15	6	35,657	0.02%
2021/12/20	0	0.00	14	17.16	17.15	-14	35,737	-0.04%
2021/12/17	20	16.38	29	16.90	16.90	-9	35,475	-0.03%
2021/12/16	28	16.57	3	16.57	16.50	25	34,856	0.07%
2021/12/15	0	0.00	21	16.06	16.35	-21	34,964	-0.06%
2021/12/14	0	0.00	2	15.80	15.80	-2	34,836	-0.01%
2021/12/13	0	0.00	1	16.20	16.10	-1	34,785	0.00%
2021/12/10	10	16.25	0	0.00	16.15	10	34,865	0.03%
2021/12/09	11	16.50	0	0.00	16.45	11	34,599	0.03%
2021/12/08	10	16.55	10	16.45	16.40	0	33,827	0.00%
2021/12/07	1	16.15	100	16.17	16.35	-99	33,695	-0.29%
2021/12/06	0	0.00	22	15.81	15.80	-22	33,028	-0.07%
2021/12/03	24	15.80	13	15.85	15.75	11	33,168	0.03%
2021/12/02	7	15.52	0	0.00	15.55	7	33,516	0.02%
2021/12/01	14	15.39	32	15.60	15.65	-18	34,562	-0.05%
2021/11/30	23	15.51	3	15.58	15.35	20	34,801	0.06%
2021/11/29	30	15.15	20	15.40	15.30	10	34,841	0.03%
2021/11/26	36	15.61	0	0.00	15.35	36	35,024	0.10%
2021/11/25	30	16.05	0	0.00	16.05	30	34,955	0.09%
2021/11/24	30	16.07	0	0.00	16.15	30	35,096	0.09%
2021/11/22	0	0.00	3	16.50	16.20	-3	35,557	-0.01%
2021/11/19	3	16.25	9	16.30	16.25	-6	35,949	-0.02%
2021/11/18	8	15.80	21	15.96	15.95	-13	35,535	-0.04%
2021/11/17	7	14.90	0	0.00	15.15	7	33,954	0.02%
2021/11/15	4	15.24	0	0.00	15.15	4	34,204	0.01%
2021/11/12	0	0.00	46	15.14	15.15	-46	34,360	-0.13%
2021/11/11	14	14.79	0	0.00	14.65	14	34,336	0.04%
2021/11/10	30	14.95	21	14.88	14.85	9	34,415	0.03%
2021/11/09	0	0.00	1	15.10	15.10	-1	34,858	0.00%
2021/11/08	15	15.45	18	15.34	15.45	-3	34,649	-0.01%
2021/11/05	43	15.34	13	15.40	15.30	30	34,789	0.09%
2021/11/03	1	14.50	0	0.00	14.50	1	35,004	0.00%
2021/11/02	0	0.00	10	14.15	14.10	-10	35,159	-0.03%
2021/11/01	0	0.00	14	14.22	14.05	-14	37,604	-0.04%
2021/10/29	10	14.05	0	0.00	14.10	10	41,173	0.02%
2021/10/28	34	14.15	13	14.43	14.00	21	41,266	0.05%
2021/10/27	1	13.85	10	13.73	13.70	-9	39,546	-0.02%
2021/10/26	0	0.00	8	13.69	13.55	-8	40,008	-0.02%
2021/10/25	0	0.00	1	13.70	13.65	-1	40,438	0.00%
2021/10/22	6	13.51	0	0.00	13.40	6	41,792	0.01%
2021/10/21	0	0.00	10	13.85	13.80	-10	42,031	-0.02%
2021/10/15	2	13.85	0	0.00	13.65	2	45,881	0.00%
2021/10/12	1	14.00	10	14.00	13.90	-9	47,690	-0.02%
2021/10/08	0	0.00	5	15.10	14.70	-5	48,467	-0.01%
2021/10/06	0	0.00	5	14.80	14.50	-5	52,061	-0.01%
2021/10/04	1	14.00	10	14.00	14.00	-9	55,702	-0.02%
2021/10/01	6	15.06	0	0.00	14.70	6	63,252	0.01%
2021/09/30	3	15.20	0	0.00	15.20	3	63,846	0.00%
2021/09/28	3	15.45	0	0.00	15.45	3	65,706	0.00%
2021/09/24	1	15.50	4	15.45	15.55	-3	69,663	0.00%
2021/09/23	0	0.00	1	15.00	15.25	-1	70,495	0.00%
2021/09/17	0	0.00	20	15.35	15.35	-20	73,524	-0.03%
2021/09/15	0	0.00	1	15.65	15.35	-1	76,813	0.00%
2021/09/10	2	15.80	0	0.00	15.70	2	83,880	0.00%
2021/09/07	1	15.50	0	0.00	15.75	1	96,669	0.00%
2021/09/06	2	14.85	2	14.85	15.30	0	97,950	0.00%
2021/09/02	7	16.04	0	0.00	16.00	7	101,778	0.01%
2021/09/01	0	0.00	1	16.50	16.40	-1	104,264	0.00%
2021/08/31	6	15.97	5	16.08	16.10	1	106,530	0.00%
2021/08/27	6	16.87	1	16.80	16.65	5	116,763	0.00%
2021/08/25	1	16.55	0	0.00	16.50	1	126,585	0.00%
2021/08/24	14	16.59	2	16.30	16.20	12	134,023	0.01%
2021/08/23	1	17.00	2	16.95	17.15	-1	139,189	0.00%
2021/08/20	17	17.76	6	17.57	17.35	11	142,840	0.01%
2021/08/19	8	18.16	0	0.00	18.00	8	144,936	0.01%
2021/08/18	0	0.00	5	18.20	18.75	-5	147,518	0.00%
2021/08/17	0	0.00	11	18.75	18.20	-11	152,240	-0.01%
2021/08/16	12	18.35	2	18.30	18.20	10	156,138	0.01%
2021/08/13	34	18.80	0	0.00	18.60	34	159,363	0.02%
2021/08/12	1	19.10	1	19.15	19.10	0	163,069	0.00%
2021/08/11	8	19.16	0	0.00	19.10	8	166,411	0.00%
2021/08/10	5	19.60	1	19.60	19.15	4	166,244	0.00%
2021/08/09	13	19.99	50	19.78	19.65	-37	169,040	-0.02%
2021/08/06	4	20.55	6	20.50	20.65	-2	168,295	0.00%
2021/08/05	38	21.29	4	21.13	20.75	34	169,316	0.02%
2021/08/04	9	20.92	58	21.04	21.55	-49	167,750	-0.03%
2021/08/03	1	19.45	8	19.82	19.60	-7	165,072	0.00%
2021/08/02	0	0.00	3	19.38	19.50	-3	165,346	0.00%
2021/07/30	2	19.03	6	19.33	18.95	-4	166,213	0.00%
2021/07/29	1	19.10	1	19.50	19.20	0	167,520	0.00%
2021/07/28	17	19.01	19	19.15	19.10	-2	168,461	0.00%
2021/07/27	5	19.65	7	19.74	19.50	-2	167,817	0.00%
2021/07/26	1	20.50	1	20.20	20.15	0	168,991	0.00%
2021/07/23	1	19.50	10	19.80	19.90	-9	174,829	-0.01%
2021/07/22	11	19.62	12	19.73	19.25	-1	181,060	0.00%
2021/07/21	28	19.40	5	18.85	18.90	23	185,351	0.01%
2021/07/20	3	20.02	6	20.26	19.95	-3	188,577	0.00%
2021/07/19	3	20.28	7	20.40	20.35	-4	195,515	0.00%
2021/07/16	10	21.00	0	0.00	20.70	10	204,728	0.00%
2021/07/15	8	20.60	9	20.93	21.10	-1	207,969	0.00%
2021/07/14	19	21.19	7	21.61	20.85	12	209,517	0.01%
2021/07/13	45	22.64	30	22.26	22.30	15	210,191	0.01%
2021/07/12	9	22.26	13	22.37	22.15	-4	210,295	0.00%
2021/07/09	96	22.67	59	22.69	22.40	37	211,543	0.02%
2021/07/08	26	23.11	99	23.64	22.95	-73	213,078	-0.03%
2021/07/07	6	21.95	3	22.37	21.90	3	211,524	0.00%
2021/07/06	17	22.40	8	22.26	22.15	9	213,873	0.00%
2021/07/05	15	22.47	14	22.74	22.65	1	216,773	0.00%
2021/07/02	47	22.84	975	22.93	22.80	-928	217,536	-0.43%	大賣/鉅額交易
2021/07/01	14	22.27	11	22.36	21.90	3	217,824	0.00%
2021/06/30	300	21.92	14	21.98	22.10	286	219,200	0.13%	大買/鉅額交易
2021/06/29	381	22.23	8	22.23	22.00	373	220,106	0.17%	大買/鉅額交易
2021/06/28	3	22.53	48	22.86	23.00	-45	220,859	-0.02%
2021/06/25	141	22.63	24	22.85	22.45	117	226,567	0.05%	大買/鉅額交易
2021/06/24	219	22.56	19	22.77	22.50	200	229,600	0.09%	大買/鉅額交易
2021/06/23	31	22.74	32	22.70	22.75	-1	230,016	0.00%
2021/06/22	4	22.54	15	23.10	22.05	-11	229,370	0.00%
2021/06/21	42	22.47	34	22.72	22.40	8	229,444	0.00%
2021/06/18	64	22.78	348	22.81	22.30	-284	228,884	-0.12%	大賣/鉅額交易
2021/06/17	1	21.25	206.1	20.97	22.15	-205.1	224,245	-0.09%	大賣/鉅額交易
2021/06/16	538	20.35	337	20.70	20.15	201	221,465	0.09%	大買/大賣/鉅額交易
2021/06/15	340	22.05	8	22.14	21.90	332	218,620	0.15%	大買/鉅額交易
2021/06/11	15	22.25	4	22.51	22.75	11	216,927	0.01%
2021/06/10	34	21.96	25	22.01	21.85	9	214,422	0.00%
2021/06/09	42	23.11	10	23.43	22.40	32	211,901	0.02%
2021/06/08	44	23.82	27	23.54	23.50	17	209,416	0.01%
2021/06/07	83	24.96	71	24.75	24.20	12	207,357	0.01%
2021/06/04	43	24.56	46	24.69	24.60	-3	201,513	0.00%
2021/06/03	30	24.19	29	24.52	24.30	1	197,393	0.00%
2021/06/02	26	23.99	53	23.82	23.90	-27	192,372	-0.01%
2021/06/01	77	24.51	21.1	24.32	24.05	55.9	187,830	0.03%
2021/05/31	1	23.40	83	22.30	23.40	-82	180,490	-0.05%
2021/05/28	37	21.08	26	21.33	21.30	11	175,194	0.01%
2021/05/27	13	20.13	8	20.18	20.20	5	172,741	0.00%
2021/05/26	76	20.44	25	20.64	20.20	51	171,745	0.03%
2021/05/25	45	20.44	88	20.72	20.80	-43	172,667	-0.02%
2021/05/24	75	19.26	40	19.88	19.70	35	171,172	0.02%
2021/05/21	51	19.43	19	19.67	19.20	32	168,330	0.02%
2021/05/20	59	19.19	15	19.21	18.80	44	166,761	0.03%
2021/05/19	15.1	18.88	29	18.99	19.65	-13.9	164,667	-0.01%
2021/05/18	0	0.00	3	17.90	17.90	-3	162,294	0.00%
2021/05/17	59	17.12	57	17.51	16.30	2	163,142	0.00%
2021/05/14	12	17.95	11	17.57	17.95	1	160,995	0.00%
2021/05/13	13	17.72	11	17.00	17.75	2	163,731	0.00%
2021/05/12	2	19.55	19	19.22	18.60	-17	166,531	-0.01%
2021/05/11	2	20.65	5	21.10	20.65	-3	166,352	0.00%
2021/05/10	11	22.89	5	22.80	22.90	6	166,427	0.00%
2021/05/07	9	22.64	3	22.08	23.40	6	166,980	0.00%
2021/05/06	7	22.34	22	21.32	21.30	-15	166,794	-0.01%
2021/05/05	7	23.47	10	23.88	23.50	-3	166,123	0.00%
2021/05/04	8	23.68	120	24.50	23.65	-112	166,468	-0.07%	大賣/鉅額交易
2021/05/03	21	26.66	33	26.79	26.25	-12	166,838	-0.01%
2021/04/29	84	29.14	49	29.94	29.15	35	165,710	0.02%
2021/04/28	33	28.47	75.6	28.58	28.85	-42.6	160,333	-0.03%
2021/04/27	61	25.89	59	25.56	26.25	2	154,945	0.00%
2021/04/26	31	24.18	39	24.00	24.20	-8	150,596	-0.01%
2021/04/23	226	23.07	120	23.59	23.95	106	146,878	0.07%	大買/大賣/鉅額交易
2021/04/22	351	22.61	76	22.96	22.50	275	140,627	0.20%	大買/鉅額交易
2021/04/21	20	20.23	46	21.06	21.15	-26	131,819	-0.02%
2021/04/20	114	19.16	7	19.04	19.25	107	130,292	0.08%	大買/鉅額交易
2021/04/19	47	18.91	39	18.98	18.90	8	129,559	0.01%
2021/04/16	6	18.28	17	18.33	18.60	-11	127,514	-0.01%
2021/04/15	1	18.70	5	18.57	18.20	-4	126,478	0.00%
2021/04/14	9	18.35	4	18.50	18.30	5	124,728	0.00%
2021/04/13	52	19.22	34	19.08	18.55	18	121,260	0.01%
2021/04/12	3	18.15	17.2	18.26	18.85	-14.2	115,421	-0.01%
2021/04/09	30	17.21	16	17.04	17.15	14	112,717	0.01%
2021/04/08	3	16.43	5	16.43	16.50	-2	110,854	0.00%
2021/04/07	13	15.78	68.2	16.02	16.40	-55.2	109,735	-0.05%
2021/04/06	205	16.17	194	15.66	15.65	11	108,193	0.01%	大買/大賣/
2021/04/01	15	15.50	38	15.50	15.70	-23	107,678	-0.02%
2021/03/31	177	15.74	158	15.50	15.40	19	106,907	0.02%	大買/大賣/
2021/03/30	104	15.37	140	15.50	15.65	-36	105,416	-0.03%	大買/大賣/
2021/03/29	181	14.20	292	14.49	15.15	-111	98,553	-0.11%	大買/大賣/鉅額交易
2021/03/26	22	13.80	44	13.81	13.80	-22	95,196	-0.02%
2021/03/25	34	13.54	6	13.71	13.45	28	94,588	0.03%
2021/03/24	7	13.39	13	13.44	13.65	-6	93,874	-0.01%
2021/03/23	35	13.40	28	13.51	13.20	7	92,716	0.01%
2021/03/22	18	13.15	22	13.11	13.25	-4	91,335	0.00%
2021/03/19	3	12.62	0	0.00	12.70	3	91,556	0.00%
2021/03/18	0	0.00	6	12.95	12.85	-6	94,542	-0.01%
2021/03/17	0	0.00	10	12.75	12.75	-10	96,454	-0.01%
2021/03/16	0	0.00	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	5	12.90	0	0.00	12.80	5	104,727	0.00%
2021/03/11	2	12.95	11	12.94	12.85	-9	111,263	-0.01%
2021/03/09	0	0.00	3	12.20	12.35	-3	119,843	0.00%
2021/03/08	0	0.00	1	12.45	12.20	-1	123,503	0.00%
2021/03/05	11	12.30	11	12.25	12.25	0	128,008	0.00%
2021/03/04	17	12.63	5	12.60	12.60	12	129,789	0.01%
2021/03/03	2	12.75	0	0.00	12.90	2	129,956	0.00%
2021/03/02	25	13.05	21	13.40	12.65	4	129,753	0.00%
2021/02/26	14	13.23	2	13.28	13.20	12	129,022	0.01%
2021/02/25	59	13.83	1	13.95	13.70	58	127,918	0.05%
2021/02/24	42	13.82	47	13.64	13.40	-5	124,477	0.00%
2021/02/23	5	13.33	1	13.35	13.40	4	121,039	0.00%
2021/02/22	4	13.25	38	13.20	13.25	-34	120,120	-0.03%
2021/02/19	34	13.12	4	13.12	13.00	30	118,117	0.03%
2021/02/18	5	12.55	2	12.65	12.75	3	116,023	0.00%
2021/02/17	13	12.83	3	12.80	12.75	10	115,120	0.01%
2021/02/05	42	13.18	61	13.06	12.85	-19	114,076	-0.02%
2021/02/04	38	13.24	33	13.32	13.00	5	113,295	0.00%
2021/02/03	3	12.68	20	12.75	13.05	-17	110,178	-0.02%
2021/02/02	9	12.41	9	12.58	12.40	0	106,475	0.00%
2021/02/01	10	12.29	60	12.30	12.30	-50	105,949	-0.05%
2021/01/29	17	12.07	36	12.20	12.10	-19	107,088	-0.02%
2021/01/28	19	11.74	7	11.89	11.85	12	106,842	0.01%
2021/01/27	46	12.13	25	12.55	12.10	21	107,419	0.02%
2021/01/26	17	12.59	29	12.82	12.45	-12	107,066	-0.01%
2021/01/25	13	12.60	47	12.56	12.60	-34	105,774	-0.03%
2021/01/22	43	12.29	0	0.00	12.40	43	105,871	0.04%
2021/01/21	36	12.27	61	12.39	12.20	-25	107,119	-0.02%
2021/01/20	80	12.22	23	12.08	11.95	57	107,216	0.05%
2021/01/19	20	12.46	45	12.16	12.40	-25	108,780	-0.02%
2021/01/18	26	12.07	2	12.23	12.10	24	112,161	0.02%
2021/01/15	17	12.38	18	12.47	12.35	-1	111,455	0.00%
2021/01/14	10	12.77	10	12.82	12.70	0	110,046	0.00%
2021/01/13	27	12.71	5	12.63	12.60	22	109,478	0.02%
2021/01/12	3	12.35	12	12.48	12.10	-9	106,865	-0.01%
2021/01/11	16	12.36	12	12.22	12.35	4	105,194	0.00%
2021/01/06	7	11.71	21	11.85	11.80	-14	104,398	-0.01%
2021/01/05	13	12.05	0	0.00	12.15	13	103,615	0.01%
2021/01/04	5	12.30	0	0.00	12.35	5	103,539	0.00%
2020/12/31	3	12.15	30	12.25	12.30	-27	103,244	-0.03%
2020/12/30	2	12.90	4	12.84	12.80	-2	102,074	0.00%
2020/12/29	15	13.29	40	13.46	13.25	-25	101,536	-0.02%
2020/12/28	241	13.12	223	13.20	13.15	18	100,354	0.02%	大買/大賣/
2020/12/25	29	12.86	15	12.80	12.80	14	98,475	0.01%
2020/12/24	0	0.00	5	12.76	12.60	-5	97,383	-0.01%
2020/12/23	50	12.41	52	12.36	12.35	-2	96,554	0.00%
2020/12/22	2	12.35	7	12.48	12.35	-5	96,480	-0.01%
2020/12/21	53	12.56	40	12.50	12.55	13	95,975	0.01%
2020/12/18	13	12.63	2	12.60	12.60	11	94,785	0.01%
2020/12/17	64	12.90	54	12.95	12.95	10	94,170	0.01%
2020/12/16	11	12.76	64	12.90	12.85	-53	93,799	-0.06%
2020/12/15	111	13.12	120	12.75	12.65	-9	92,965	-0.01%	大買/大賣/
2020/12/14	30	13.57	36	13.33	13.20	-6	91,334	-0.01%
2020/12/11	173	13.36	155.2	13.21	12.95	17.8	88,457	0.02%	大買/大賣/
2020/12/10	113	13.23	127	13.46	13.25	-14	86,829	-0.02%	大買/大賣/
2020/12/09	81	13.12	18	13.02	13.20	63	84,724	0.07%
2020/12/08	19	12.82	18	12.79	12.80	1	87,771	0.00%
2020/12/07	75	13.08	97.2	12.93	12.60	-22.2	89,206	-0.02%
2020/12/04	313	11.90	404	12.13	12.50	-91	83,370	-0.11%	大買/大賣/
2020/12/03	123	11.61	43	11.68	11.45	80	77,395	0.10%	大買/
2020/12/02	21	11.40	49	11.35	11.50	-28	75,026	-0.04%
2020/12/01	61	10.51	138	10.53	10.80	-77	73,886	-0.10%	大賣/
2020/11/30	145	10.22	22	10.17	10.05	123	72,835	0.17%	大買/鉅額交易
2020/11/27	0	0.00	11	9.83	9.83	-11	70,966	-0.02%
2020/11/26	0	0.00	2	9.79	9.74	-2	70,438	0.00%
2020/11/25	5	9.68	3	9.67	9.63	2	70,341	0.00%
2020/11/24	1	9.54	5	9.53	9.54	-4	70,215	-0.01%
2020/11/23	10	9.50	32	9.52	9.47	-22	72,278	-0.03%
2020/11/20	19	9.43	0	0.00	9.38	19	72,252	0.03%
2020/11/19	2	9.50	4	9.46	9.50	-2	73,259	0.00%
2020/11/18	0	0.00	2	9.34	9.36	-2	73,179	0.00%
2020/11/17	4	9.32	0	0.00	9.30	4	73,967	0.01%
2020/11/16	2	9.41	1	9.39	9.38	1	75,325	0.00%
2020/11/12	1	9.32	0	0.00	9.22	1	77,574	0.00%
2020/11/11	2	9.51	0	0.00	9.36	2	78,530	0.00%
2020/11/10	24	9.60	13	9.55	9.52	11	80,040	0.01%
2020/11/09	0	0.00	11	9.62	9.59	-11	79,424	-0.01%
2020/11/06	6	9.64	3	9.78	9.52	3	79,035	0.00%
2020/11/05	16	9.63	6	9.64	9.60	10	77,032	0.01%
2020/11/04	24	9.48	18	9.55	9.49	6	76,316	0.01%
2020/11/03	0	0.00	1	9.39	9.40	-1	75,541	0.00%
2020/11/02	7	9.16	0	0.00	9.22	7	76,211	0.01%
2020/10/30	6	9.23	2	9.47	9.15	4	78,505	0.01%
2020/10/29	2	9.21	6	9.44	9.51	-4	79,248	-0.01%
2020/10/28	10	9.48	2	9.59	9.40	8	77,512	0.01%
2020/10/27	27	9.66	2	9.73	9.65	25	76,397	0.03%
2020/10/26	0	0.00	25	9.52	10.15	-25	73,390	-0.03%
2020/10/23	55	9.24	39	9.24	9.28	16	68,808	0.02%
2020/10/22	4	9.09	0	0.00	9.11	4	68,779	0.01%
2020/10/21	26	9.23	28	9.21	9.10	-2	69,125	0.00%
2020/10/19	0	0.00	2	9.08	9.09	-2	71,893	0.00%
2020/10/16	4	9.00	0	0.00	8.98	4	73,994	0.01%
2020/10/15	0	0.00	12	9.10	9.11	-12	74,709	-0.02%
2020/10/14	0	0.00	2	9.14	9.11	-2	74,511	0.00%
2020/10/13	0	0.00	2	9.14	9.10	-2	73,837	0.00%
2020/10/12	66	9.09	4	9.13	9.01	62	73,373	0.08%
2020/10/08	4	9.06	5	9.03	9.00	-1	72,880	0.00%
2020/10/07	0	0.00	20	9.10	9.02	-20	72,659	-0.03%
2020/10/06	1	8.79	8	9.01	9.02	-7	72,111	-0.01%
2020/10/05	33	8.91	13	8.91	8.75	20	71,536	0.03%
2020/09/30	2	8.44	2	8.47	8.48	0	70,465	0.00%
2020/09/29	1	8.22	2	8.32	8.27	-1	70,393	0.00%
2020/09/28	1	8.22	1	8.19	8.22	0	70,370	0.00%
2020/09/25	5	8.29	2	8.49	8.13	3	70,769	0.00%
2020/09/24	82	8.64	120	8.50	8.40	-38	70,084	-0.05%	大賣/
2020/09/23	11	8.93	2	9.09	8.90	9	69,144	0.01%
2020/09/22	45	9.02	27	9.02	9.01	18	68,795	0.03%
2020/09/21	22	9.23	6	9.16	9.02	16	68,398	0.02%
2020/09/18	5	9.04	1	8.99	9.04	4	67,737	0.01%
2020/09/17	4	8.97	2	9.05	9.04	2	67,579	0.00%
2020/09/15	10	9.09	46	9.12	9.05	-36	66,450	-0.05%
2020/09/14	4	9.17	3	9.23	9.16	1	65,823	0.00%
2020/09/11	160	9.80	250	9.72	9.37	-90	64,872	-0.14%	大買/大賣/
2020/09/10	82	9.56	86.3	9.43	9.69	-4.3	59,009	-0.01%
2020/09/09	33	8.67	48	8.78	8.81	-15	55,050	-0.03%
2020/09/08	0	0.00	10	8.72	8.73	-10	54,109	-0.02%
2020/09/07	1	8.62	98	8.67	8.62	-97	53,593	-0.18%
2020/09/04	147	8.76	136	8.75	8.75	11	53,054	0.02%	大買/大賣/
2020/09/03	191	8.78	430	8.69	8.95	-239	50,714	-0.47%	大買/大賣/鉅額交易
2020/09/02	4	8.23	13	8.27	8.26	-9	47,165	-0.02%
2020/09/01	0	0.00	11	8.16	8.22	-11	47,060	-0.02%
2020/08/31	4	8.04	2	8.16	8.04	2	46,996	0.00%
2020/08/28	4	8.08	0	0.00	8.06	4	46,982	0.01%
2020/08/27	24	8.31	8	8.22	8.20	16	47,495	0.03%
2020/08/26	32	7.93	0	0.00	7.95	32	44,841	0.07%
2020/08/25	4	7.99	5	8.20	7.92	-1	44,419	0.00%
2020/08/24	2	7.82	0	0.00	7.83	2	43,148	0.00%
2020/08/21	0	0.00	4	8.09	7.86	-4	42,790	-0.01%
2020/08/20	30	7.93	45	8.22	7.89	-15	41,796	-0.04%
2020/08/19	55	8.45	23	8.41	8.43	32	40,109	0.08%
2020/08/18	6	8.28	26	8.26	8.20	-20	38,429	-0.05%
2020/08/17	369	8.24	66	8.29	8.20	303	37,205	0.81%	大買/鉅額交易
2020/08/14	26	8.28	4	7.97	8.30	22	35,660	0.06%
2020/08/13	2	7.70	0	0.00	7.65	2	33,352	0.01%
2020/08/12	1	7.67	0	0.00	7.70	1	33,278	0.00%
2020/08/11	8	7.71	1	7.78	7.66	7	33,033	0.02%
2020/08/10	0	0.00	1	7.79	7.71	-1	32,763	0.00%
2020/08/07	3	7.80	0	0.00	7.72	3	32,445	0.01%
2020/08/06	35	8.19	35	8.18	8.00	0	31,654	0.00%
2020/08/05	2	7.82	4	7.97	8.01	-2	30,288	-0.01%
2020/08/04	0	0.00	28	7.65	7.67	-28	27,915	-0.10%
2020/07/30	40	7.06	10	7.01	7.03	30	25,525	0.12%
2020/07/29	6	6.80	0	0.00	6.77	6	25,209	0.02%
2020/07/28	5	6.91	2	7.14	6.76	3	25,165	0.01%
2020/07/27	5	7.07	11	7.06	7.00	-6	24,787	-0.02%
2020/07/24	7	7.24	0	0.00	7.17	7	24,487	0.03%
2020/07/23	43	7.86	93	7.85	7.62	-50	23,626	-0.21%
2020/07/22	54	7.34	25.6	7.55	7.70	28.4	21,353	0.13%
2020/07/21	0	0.00	14	6.90	7.00	-14	19,001	-0.07%
2020/07/20	5	6.56	4	6.59	6.60	1	17,841	0.01%
2020/07/17	4	6.52	4	6.58	6.49	0	17,932	0.00%
2020/07/15	8	6.54	4	6.67	6.52	4	18,305	0.02%
2020/07/14	4	6.52	0	0.00	6.53	4	20,709	0.02%
2020/07/13	0	0.00	4	6.67	6.62	-4	20,849	-0.02%
2020/07/10	4	6.52	0	0.00	6.50	4	20,971	0.02%
2020/07/08	0	0.00	10	6.71	6.73	-10	21,034	-0.05%
2020/07/07	0	0.00	13	6.67	6.66	-13	21,059	-0.06%
2020/07/06	30	6.85	1	6.86	6.68	29	21,020	0.14%
2020/06/19	4	6.71	0	0.00	6.55	4	22,019	0.02%
2020/06/18	2	6.63	0	0.00	6.61	2	21,905	0.01%
2020/06/12	1	6.23	10	6.33	6.33	-9	22,344	-0.04%
2020/06/10	2	6.67	4	6.61	6.60	-2	22,375	-0.01%
2020/06/09	0	0.00	2	6.61	6.50	-2	22,356	-0.01%
2020/06/08	7	6.49	9	6.56	6.51	-2	22,518	-0.01%
2020/06/05	20	6.42	24	6.43	6.44	-4	22,099	-0.02%
2020/06/04	14	6.33	0	0.00	6.29	14	21,715	0.06%
2020/06/03	0	0.00	4	6.46	6.44	-4	21,271	-0.02%
2020/06/02	5	6.07	0	0.00	6.05	5	19,999	0.03%
2020/05/28	2	6.01	0	0.00	5.94	2	20,476	0.01%
2020/05/14	5	6.06	0	0.00	6.02	5	21,669	0.02%
2020/05/13	4	6.16	0	0.00	6.17	4	21,788	0.02%
2020/05/12	0	0.00	2	6.26	6.24	-2	21,921	-0.01%
2020/04/30	0	0.00	10	6.31	6.32	-10	22,841	-0.04%
2020/04/29	4	6.31	0	0.00	6.26	4	23,607	0.02%
2020/04/27	0	0.00	30	6.23	6.24	-30	25,148	-0.12%
2020/04/22	0	0.00	2	5.93	6.08	-2	27,149	-0.01%
2020/04/20	0	0.00	5	6.18	6.13	-5	27,460	-0.02%
2020/04/17	24	6.48	0	0.00	6.20	24	28,226	0.09%
2020/03/26	0	0.00	2	5.18	5.26	-2	27,026	-0.01%
2020/03/25	0	0.00	1	5.25	5.25	-1	27,403	0.00%
2020/03/11	5	6.84	0	0.00	6.68	5	36,712	0.01%
2020/03/04	0	0.00	120	6.99	7.03	-120	37,764	-0.32%	大賣/鉅額交易
2020/03/03	220	6.93	100	6.99	6.94	120	37,815	0.32%	大買/鉅額交易
2020/02/27	3	6.59	0	0.00	6.59	3	37,861	0.01%
2020/02/26	7	6.91	0	0.00	6.88	7	37,698	0.02%
2020/02/14	0	0.00	20	7.22	7.20	-20	36,933	-0.05%
2020/02/03	4	7.24	4	7.41	7.62	0	36,309	0.00%
2020/01/31	4	7.55	2	7.54	7.50	2	35,306	0.01%
2020/01/30	2	7.60	0	0.00	7.55	2	34,571	0.01%
2020/01/20	0	0.00	4	8.50	8.38	-4	33,423	-0.01%
2020/01/14	100	8.19	101	8.12	8.12	-1	30,873	0.00%	大賣/
2020/01/13	10	7.92	10	8.08	8.14	0	30,454	0.00%
2020/01/09	0	0.00	30	7.78	7.77	-30	29,873	-0.10%
2020/01/07	10	7.86	0	0.00	7.84	10	29,419	0.03%
2020/01/06	10	7.96	0	0.00	7.80	10	29,317	0.03%
2019/12/31	10	8.13	0	0.00	8.09	10	28,571	0.03%
2019/12/27	0	0.00	50	8.09	8.09	-50	28,294	-0.18%
2019/12/25	50	8.21	0	0.00	8.09	50	27,904	0.18%
2019/12/24	0	0.00	10	7.95	7.95	-10	27,107	-0.04%
2019/12/23	4	8.05	1	8.03	7.96	3	27,090	0.01%
2019/12/19	125	8.00	245	7.85	7.85	-120	26,617	-0.45%	大買/大賣/鉅額交易
2019/12/18	100	8.17	50	8.10	8.10	50	25,626	0.20%
2019/12/17	70	8.21	5	8.04	8.07	65	25,955	0.25%
2019/12/16	333	8.06	318.5	8.18	8.21	14.5	25,081	0.06%	大買/大賣/
2019/12/13	20	7.78	43	7.94	7.97	-23	23,446	-0.10%
2019/12/12	0	0.00	5	7.66	7.69	-5	21,940	-0.02%
2019/12/11	21	7.66	5.2	7.61	7.67	15.9	21,286	0.07%
2019/12/10	9	7.50	51	7.40	7.61	-42	19,895	-0.21%
2019/12/09	55	7.05	56	7.05	7.00	-1	17,308	-0.01%
2019/12/03	20	6.69	0	0.00	6.73	20	16,323	0.12%
2019/11/29	20	6.88	20	6.84	6.87	0	16,172	0.00%
2019/11/27	0	0.00	11	6.64	6.69	-11	15,853	-0.07%
2019/11/26	2	6.52	0	0.00	6.52	2	15,658	0.01%
2019/11/25	8	6.53	8	6.54	6.56	0	15,643	0.00%
2019/11/22	0	0.00	5	6.44	6.44	-5	15,897	-0.03%
2019/11/19	3	6.46	3	6.53	6.47	0	17,520	0.00%
2019/11/15	3	6.47	3	6.54	6.45	0	17,850	0.00%
2019/11/12	3	6.46	0	0.00	6.46	3	18,273	0.02%
2019/11/11	8	6.55	0	0.00	6.47	8	18,280	0.04%
2019/11/08	1	6.67	0	0.00	6.67	1	18,110	0.01%
2019/11/05	9	6.73	0	0.00	6.73	9	18,706	0.05%
2019/11/04	0	0.00	5	6.68	6.73	-5	18,606	-0.03%
2019/11/01	0	0.00	3	6.54	6.50	-3	18,372	-0.02%
2019/10/31	3	6.51	3	6.48	6.48	0	18,537	0.00%
2019/10/29	5	6.56	5	6.61	6.54	0	18,676	0.00%
2019/10/25	3	6.57	0	0.00	6.56	3	19,303	0.02%
2019/10/23	3	6.61	3	6.65	6.57	0	19,625	0.00%
2019/10/22	2	6.65	2	6.70	6.68	0	19,620	0.00%
2019/10/21	0	0.00	2	6.62	6.63	-2	19,523	-0.01%
2019/10/18	4	6.53	2	6.62	6.63	2	19,439	0.01%
2019/10/16	3	6.53	4	6.55	6.52	-1	19,131	-0.01%
2019/10/15	2	6.46	0	0.00	6.46	2	19,542	0.01%
2019/10/09	0	0.00	4	6.58	6.50	-4	19,373	-0.02%
2019/10/04	0.5	6.48	0	0.00	6.48	0.5	19,232	0.00%
2019/09/27	4	6.52	0	0.00	6.40	4	19,316	0.02%
2019/09/26	2	6.65	2	6.65	6.65	0	19,035	0.00%
2019/09/25	2	6.69	0	0.00	6.69	2	19,030	0.01%
2019/09/20	5	6.95	8	7.03	6.93	-3	18,837	-0.02%
2019/09/17	30	6.90	0	0.00	6.85	30	19,106	0.16%
2019/09/16	5	6.87	65	6.90	6.90	-60	19,678	-0.30%
2019/09/12	50	6.85	0	0.00	6.87	50	19,583	0.26%
2019/09/11	12	6.88	0	0.00	6.86	12	19,568	0.06%
2019/09/10	9	6.78	50	6.80	6.80	-41	19,464	-0.21%
2019/09/09	10	6.89	0	0.00	6.87	10	19,204	0.05%
2019/09/06	35	6.88	1	6.92	6.92	34	19,110	0.18%
2019/09/05	0	0.00	10	6.84	6.84	-10	18,892	-0.05%
2019/09/04	40	6.87	45	6.88	6.87	-5	18,593	-0.03%
2019/09/03	10	6.70	0	0.00	6.70	10	18,201	0.05%
2019/09/02	0	0.00	70	6.73	6.73	-70	18,129	-0.39%
2019/08/29	0	0.00	4	6.57	6.64	-4	17,498	-0.02%
2019/08/28	2	6.47	5	6.50	6.47	-3	17,109	-0.02%
2019/08/27	22	6.54	3	6.49	6.47	19	17,008	0.11%
2019/08/26	55	6.64	115	6.58	6.63	-60	16,624	-0.36%	大賣/
2019/08/23	38	6.35	5	6.23	6.34	33	15,532	0.21%
2019/08/22	8	6.14	0	0.00	6.14	8	15,156	0.05%
2019/08/21	17	6.21	2	6.29	6.22	15	15,165	0.10%
2019/08/20	2	6.24	2	6.33	6.14	0	15,103	0.00%
2019/08/19	0	0.00	4	6.23	6.22	-4	15,039	-0.03%
2019/08/16	7	6.06	8	6.11	6.08	-1	14,795	-0.01%
2019/08/14	6	6.09	6	6.16	5.98	0	14,555	0.00%
2019/08/12	3	6.08	0	0.00	6.08	3	14,659	0.02%
2019/08/08	50	6.27	8	6.16	6.32	42	14,633	0.29%
2019/08/05	7	6.04	0	0.00	5.99	7	14,338	0.05%
2019/08/02	3	6.36	22.3	6.35	6.31	-19.3	14,207	-0.14%
2019/08/01	3	6.57	0	0.00	6.54	3	14,196	0.02%
2019/07/30	6	6.63	1	6.74	6.61	5	14,176	0.04%
2019/07/29	0	0.00	10	6.92	6.95	-10	14,538	-0.07%
2019/07/26	4	6.78	0	0.00	6.80	4	14,257	0.03%
2019/07/17	0	0.00	12	7.01	7.06	-12	15,473	-0.08%
2019/07/16	0	0.00	2	6.87	6.86	-2	15,240	-0.01%
2019/07/15	0	0.00	1	6.80	6.79	-1	15,370	-0.01%
2019/07/11	0	0.00	23	6.86	6.90	-23	16,874	-0.14%
2019/07/10	3	6.73	3	6.78	6.73	0	18,928	0.00%
2019/07/09	3	6.72	0	0.00	6.72	3	20,312	0.01%
2019/07/05	0	0.00	13	6.76	6.80	-13	21,866	-0.06%
2019/07/04	0	0.00	4	6.67	6.67	-4	22,271	-0.02%
2019/07/03	3	6.62	0	0.00	6.65	3	23,432	0.01%
2019/07/02	8	6.61	0	0.00	6.62	8	23,905	0.03%
2019/07/01	3	6.64	3	6.69	6.65	0	24,321	0.00%
2019/06/28	5	6.62	2	6.68	6.60	3	24,220	0.01%
2019/06/27	0	0.00	5	6.65	6.65	-5	24,175	-0.02%
2019/06/26	0	0.00	2	6.58	6.58	-2	24,048	-0.01%
2019/06/25	3	6.58	6	6.66	6.52	-3	24,253	-0.01%
2019/06/24	6	6.58	0	0.00	6.56	6	23,653	0.03%
2019/06/21	3	6.72	0	0.00	6.69	3	22,892	0.01%
2019/06/20	0	0.00	3	6.80	6.78	-3	22,248	-0.01%
2019/06/17	3	6.76	0.5	6.71	6.71	2.5	22,057	0.01%
2019/06/14	3	6.80	0	0.00	6.79	3	22,010	0.01%
2019/05/27	0	0.00	1	6.81	6.81	-1	21,716	0.00%
2019/05/24	0	0.00	1	6.89	6.89	-1	21,798	0.00%
2019/05/21	12	6.86	0	0.00	6.87	12	21,603	0.06%
2019/05/15	7	7.16	0	0.00	7.08	7	20,990	0.03%
2019/05/09	2	7.06	8	7.09	7.06	-6	20,315	-0.03%
2019/05/06	2	7.63	0	0.00	7.33	2	20,029	0.01%
2019/05/03	0	0.00	3	7.99	7.89	-3	19,421	-0.02%
2019/05/02	1	7.95	6	8.00	7.95	-5	19,321	-0.03%
2019/04/30	5	8.01	3	7.98	7.99	2	19,213	0.01%
2019/04/29	4	8.00	2	8.19	7.94	2	19,116	0.01%
2019/04/26	2	8.08	0	0.00	8.03	2	18,914	0.01%
2019/04/25	40	8.23	3	8.27	8.17	37	18,673	0.20%
2019/04/24	15	8.11	2	8.24	8.10	13	18,141	0.07%
2019/04/23	2	8.01	2	8.07	8.07	0	17,628	0.00%
2019/04/22	2	8.14	1	8.31	8.11	1	17,296	0.01%
2019/04/19	2	8.16	0	0.00	8.22	2	16,989	0.01%
2019/04/18	2	8.31	2	8.46	8.08	0	16,761	0.00%
2019/04/17	3	8.33	4	8.39	8.36	-1	16,042	-0.01%
2019/04/16	37	8.56	17	8.32	8.22	20	15,284	0.13%
2019/04/15	0	0.00	5	7.94	8.30	-5	13,253	-0.04%
2019/04/12	6	7.19	21	7.42	7.55	-15	11,916	-0.13%
2019/04/11	7	7.25	9	7.28	7.18	-2	10,861	-0.02%
2019/04/10	23	7.23	8	7.28	7.25	15	10,400	0.14%
2019/04/09	13	7.27	3	7.22	7.19	10	9,776	0.10%
2019/04/08	20	6.85	61	6.95	6.98	-41	8,706	-0.47%
2019/04/03	14	6.65	0	0.00	6.63	14	8,321	0.17%
2019/03/29	0	0.00	23	6.80	6.82	-23	8,166	-0.28%
2019/03/28	17	6.79	3	6.79	6.77	14	8,454	0.17%
2019/03/27	3	6.97	0	0.00	6.97	3	8,275	0.04%
2019/03/26	0	0.00	6	7.02	6.99	-6	8,348	-0.07%
2019/03/22	0	0.00	3	6.98	6.93	-3	8,364	-0.04%
2019/03/20	3	6.92	0	0.00	6.92	3	8,401	0.04%
2019/03/19	3	6.93	6	7.00	6.92	-3	8,461	-0.04%
2019/03/15	3	6.89	3	6.94	6.90	0	8,563	0.00%
2019/03/14	3	6.93	0	0.00	6.86	3	8,593	0.03%
2019/03/13	11	7.02	0	0.00	6.98	11	8,621	0.13%
2019/03/12	0	0.00	5	7.11	7.07	-5	8,664	-0.06%
2019/03/07	9	7.07	6	7.12	7.10	3	9,001	0.03%
2019/03/06	0	0.00	6	7.08	7.04	-6	9,016	-0.07%
2019/03/04	7	7.03	0	0.00	7.05	7	9,150	0.08%
2019/02/27	0	0.00	3	7.10	7.09	-3	9,228	-0.03%
2019/02/26	5	7.02	0	0.00	7.01	5	9,258	0.05%
2019/02/25	0	0.00	9	7.03	7.08	-9	9,346	-0.10%
2019/02/22	3	6.95	3	7.00	6.95	0	9,324	0.00%
2019/02/21	7	6.97	3	7.05	6.94	4	9,283	0.04%
2019/02/20	0	0.00	6	6.84	6.90	-6	9,222	-0.07%
2019/02/18	0	0.00	6	6.78	6.76	-6	9,273	-0.06%
2019/02/15	3	6.71	0	0.00	6.71	3	9,337	0.03%
2019/02/14	2	6.81	0	0.00	6.80	2	9,319	0.02%
2019/02/12	3	6.72	3	6.77	6.76	0	9,323	0.00%
2019/02/11	3	6.78	6	6.86	6.81	-3	9,395	-0.03%
2019/01/30	13	6.92	0	0.00	6.85	13	9,401	0.14%
2019/01/29	0	0.00	3	7.09	7.10	-3	9,179	-0.03%
2019/01/28	3	7.06	3	7.16	7.01	0	9,123	0.00%
2019/01/25	3	7.03	0	0.00	7.08	3	9,160	0.03%
2019/01/24	3	7.13	3	7.20	7.06	0	9,162	0.00%
2019/01/15	0	0.00	3	6.86	6.96	-3	10,047	-0.03%
2019/01/10	3	6.86	0	0.00	6.92	3	10,222	0.03%
2019/01/09	0	0.00	3	7.03	7.04	-3	10,246	-0.03%
2019/01/08	3	7.00	0	0.00	6.95	3	10,281	0.03%
2019/01/07	6	7.14	3	7.25	7.09	3	10,323	0.03%
2019/01/04	3	6.96	3	7.04	7.09	0	10,436	0.00%
2019/01/03	0	0.00	3	7.07	7.05	-3	10,897	-0.03%
2019/01/02	3	7.02	0	0.00	6.97	3	10,887	0.03%
2018/12/28	0	0.00	3	6.99	7.04	-3	10,969	-0.03%
2018/12/27	0	0.00	3	6.96	6.89	-3	11,033	-0.03%
2018/12/26	0	0.00	15	6.60	6.70	-15	11,062	-0.14%
2018/12/22	0	0.00	5	6.74	6.73	-5	11,196	-0.04%
2018/12/19	3	7.02	0	0.00	7.00	3	10,936	0.03%
2018/12/14	3	7.11	3	7.19	7.12	0	10,925	0.00%
2018/12/11	3	7.11	0	0.00	7.11	3	10,949	0.03%
2018/12/06	6	7.32	0	0.00	7.23	6	10,995	0.05%
2018/12/05	5	7.43	0	0.00	7.43	5	11,440	0.04%
2018/12/03	1	7.60	2	7.61	7.60	-1	11,877	-0.01%
2018/11/30	0	0.00	3	7.46	7.46	-3	11,793	-0.03%
2018/11/29	4	7.41	0	0.00	7.39	4	11,667	0.03%
2018/11/28	2	7.39	0	0.00	7.40	2	11,550	0.02%
2018/11/22	0	0.00	2	7.29	7.33	-2	11,384	-0.02%
2018/11/21	0	0.00	5	7.24	7.24	-5	11,270	-0.04%
2018/11/20	2	7.11	0	0.00	7.13	2	11,140	0.02%
2018/11/19	0	0.00	0.5	7.15	7.15	-0.5	11,173	0.00%
2018/11/16	0	0.00	5	7.18	7.15	-5	11,202	-0.04%
2018/11/15	3	7.05	3	7.10	7.10	0	11,186	0.00%
2018/11/14	0	0.00	2	7.12	7.10	-2	11,202	-0.02%
2018/11/09	4	7.08	0	0.00	7.07	4	11,447	0.03%
2018/11/08	6	7.21	4	7.31	7.13	2	11,687	0.02%
2018/11/06	0	0.00	2	7.03	6.95	-2	11,855	-0.02%
2018/11/02	2	6.93	4	6.99	6.99	-2	12,339	-0.02%
2018/11/01	0	0.00	2	6.93	6.92	-2	12,480	-0.02%
2018/10/31	0	0.00	6	6.79	6.80	-6	12,840	-0.05%
2018/10/30	2	6.61	2	6.67	6.63	0	13,144	0.00%
2018/10/29	4	6.61	4	6.68	6.61	0	13,195	0.00%
2018/10/25	8	6.71	0	0.00	6.60	8	13,221	0.06%
2018/10/24	8	7.03	2	7.16	6.95	6	13,173	0.05%
2018/10/23	2	6.91	6	7.04	7.08	-4	13,239	-0.03%
2018/10/22	2	7.06	2	7.14	6.95	0	13,146	0.00%
2018/10/19	2	6.91	2	6.99	7.04	0	13,138	0.00%
2018/10/17	2	7.12	2	7.19	7.10	0	13,119	0.00%
2018/10/16	4	7.09	4	7.16	7.05	0	13,141	0.00%
2018/10/15	2	6.86	2	6.97	7.00	0	13,152	0.00%
2018/10/12	0	0.00	8	6.87	7.00	-8	13,076	-0.06%
2018/10/11	6	6.59	24	6.60	6.61	-18	12,800	-0.14%
2018/10/09	4	7.20	2	7.27	7.20	2	12,305	0.02%
2018/10/08	0	0.00	4	7.27	7.27	-4	12,223	-0.03%
2018/10/04	4	7.18	7	7.21	7.23	-3	11,939	-0.03%
2018/10/03	5	7.15	0	0.00	7.13	5	11,871	0.04%
2018/10/02	2	7.32	0	0.00	7.31	2	11,714	0.02%
2018/10/01	6	7.43	0	0.00	7.45	6	12,016	0.05%
2018/09/28	4	7.51	2	7.58	7.53	2	12,064	0.02%
2018/09/27	2	7.51	2	7.58	7.52	0	12,216	0.00%
2018/09/25	0	0.00	4	7.53	7.51	-4	12,652	-0.03%
2018/09/20	4	7.46	0	0.00	7.39	4	12,786	0.03%
2018/09/19	2	7.57	0	0.00	7.55	2	12,888	0.02%
2018/09/18	6	7.58	0	0.00	7.55	6	12,984	0.05%
2018/09/12	2	7.73	7	7.82	7.83	-5	13,476	-0.04%
2018/09/11	0	0.00	9	7.68	7.89	-9	13,576	-0.07%
2018/09/10	6	7.37	0	0.00	7.28	6	13,606	0.04%
2018/09/07	4	8.03	0	0.00	7.93	4	14,714	0.03%
2018/09/06	4	8.15	0	0.00	8.11	4	14,729	0.03%
2018/09/05	0	0.00	2	8.23	8.20	-2	14,781	-0.01%
2018/08/31	2	8.19	0	0.00	8.21	2	15,494	0.01%
2018/08/30	2	8.26	0	0.00	8.22	2	16,127	0.01%
2018/08/29	4	8.19	0	0.00	8.19	4	16,757	0.02%
2018/08/13	0	0.00	50	8.51	8.45	-50	19,240	-0.26%
2018/08/10	6	8.78	0	0.00	8.73	6	19,143	0.03%
2018/08/08	1	9.28	0	0.00	9.20	1	18,889	0.01%
2018/08/07	6	9.22	0	0.00	9.24	6	18,865	0.03%
2018/08/06	0	0.00	3	9.06	9.03	-3	18,707	-0.02%
2018/08/02	3	8.76	0	0.00	8.76	3	18,728	0.02%
2018/07/31	0	0.00	2	8.92	8.93	-2	19,623	-0.01%
2018/07/30	0	0.00	1	8.89	8.80	-1	19,531	-0.01%
2018/07/27	1	8.68	0	0.00	8.68	1	19,377	0.01%
2018/07/20	2	8.64	0	0.00	8.64	2	19,833	0.01%
2018/07/18	0	0.00	7	8.65	8.65	-7	20,852	-0.03%
2018/07/09	1	8.92	1	9.02	8.90	0	22,913	0.00%
2018/07/05	50	8.44	0	0.00	8.35	50	22,983	0.22%
2018/07/04	1	9.01	40	9.05	8.95	-39	23,252	-0.17%
2018/07/03	11	8.97	50	8.95	8.95	-39	23,874	-0.16%
2018/06/29	1	9.12	0	0.00	9.11	1	23,806	0.00%
2018/06/27	1	9.21	0	0.00	9.15	1	23,673	0.00%
2018/06/22	1	9.57	0	0.00	9.33	1	23,784	0.00%
2018/06/21	2	9.72	0	0.00	9.69	2	23,659	0.01%
2018/06/20	1	9.72	0	0.00	9.75	1	23,820	0.00%
2018/06/19	0	0.00	2	9.92	9.81	-2	23,979	-0.01%
2018/06/15	6	9.84	10	9.99	9.80	-4	23,618	-0.02%
2018/06/13	0	0.00	1	9.78	9.69	-1	23,541	0.00%
2018/06/11	7	9.74	0	0.00	9.72	7	25,466	0.03%
2018/06/07	6	9.76	0	0.00	9.63	6	25,368	0.02%
2018/06/06	0	0.00	50	9.86	9.80	-50	24,828	-0.20%
2018/06/05	50	9.72	0	0.00	9.73	50	24,236	0.21%
2018/05/31	0	0.00	3	9.35	9.33	-3	23,889	-0.01%
2018/05/30	1	9.18	0	0.00	9.23	1	23,776	0.00%
2018/05/29	0	0.00	20	9.39	9.41	-20	23,576	-0.08%
2018/05/28	20	9.31	2	9.25	9.31	18	23,418	0.08%
2018/05/23	1	9.03	1	8.99	8.96	0	23,005	0.00%
2018/05/21	0	0.00	7	8.81	8.77	-7	22,669	-0.03%
2018/05/18	5	8.64	0	0.00	8.66	5	22,566	0.02%
2018/05/15	2	8.68	0	0.00	8.67	2	23,104	0.01%
2018/05/14	1	8.60	0	0.00	8.60	1	23,887	0.00%
2018/05/11	0	0.00	4	8.65	8.76	-4	24,032	-0.02%
2018/05/10	9	8.57	0	0.00	8.51	9	24,054	0.04%
2018/05/08	0	0.00	12	8.55	8.75	-12	24,343	-0.05%
2018/05/02	2	8.23	0	0.00	8.23	2	25,765	0.01%
2018/04/30	0	0.00	3	8.20	8.20	-3	26,080	-0.01%
2018/04/27	0	0.00	20	8.05	8.05	-20	26,331	-0.08%
2018/04/26	3	8.00	3	8.30	8.00	0	26,628	0.00%
2018/04/24	11	7.92	11.2	8.10	8.06	-0.2	27,133	0.00%
2018/04/23	2	8.56	0	0.00	8.50	2	27,430	0.01%
2018/04/20	2	8.88	0	0.00	8.89	2	28,931	0.01%
2018/04/19	0	0.00	5	9.00	9.04	-5	28,878	-0.02%
2018/04/18	0	0.00	3	8.93	8.84	-3	28,886	-0.01%
2018/04/17	2	8.77	3	8.80	8.80	-1	28,693	0.00%
2018/04/16	10	8.88	1	8.87	8.75	9	28,441	0.03%
2018/04/13	8	9.08	0	0.00	9.05	8	28,272	0.03%
2018/04/12	2	9.23	17	9.25	9.20	-15	28,053	-0.05%
2018/04/11	0	0.00	6	9.37	9.35	-6	27,954	-0.02%
2018/04/10	6	9.21	2	9.23	9.22	4	28,046	0.01%
2018/04/09	10	9.63	0	0.00	9.46	10	27,708	0.04%
2018/04/02	0	0.00	5	10.05	10.05	-5	26,887	-0.02%
2018/03/28	0	0.00	1	10.05	10.05	-1	27,285	0.00%
2018/03/23	5	10.10	0	0.00	10.10	5	27,298	0.02%
2018/03/21	20	10.35	1	10.45	10.30	19	27,103	0.07%
2018/03/20	5	10.37	5	10.45	10.35	0	27,130	0.00%
2018/03/19	2	10.25	3	10.30	10.35	-1	26,791	0.00%
2018/03/16	7	10.49	10	10.73	10.60	-3	26,265	-0.01%
2018/03/15	0	0.00	17	10.33	10.60	-17	25,961	-0.07%
2018/03/14	0	0.00	4	10.02	10.15	-4	24,901	-0.02%
2018/03/12	1	9.92	0	0.00	9.88	1	26,392	0.00%
2018/03/09	5	9.94	1	9.98	9.91	4	26,654	0.02%
2018/03/08	0	0.00	3	10.06	10.05	-3	26,697	-0.01%
2018/03/02	3	9.94	0	0.00	9.94	3	29,154	0.01%
2018/03/01	8	9.96	0	0.00	10.00	8	29,672	0.03%
2018/02/27	3	10.05	1	10.00	10.05	2	29,812	0.01%
2018/02/26	5	10.00	0	0.00	9.98	5	30,146	0.02%
2018/02/23	0	0.00	10	10.00	10.00	-10	30,385	-0.03%
2018/02/21	0	0.00	50	10.20	10.10	-50	31,707	-0.16%
2018/02/12	60	10.13	10	10.05	10.05	50	32,517	0.15%
2018/02/09	0	0.00	20	9.86	9.87	-20	34,076	-0.06%
2018/02/08	20	10.00	0	0.00	9.95	20	34,785	0.06%
2018/02/07	2	9.85	0	0.00	9.87	2	34,968	0.01%
2018/02/06	12	9.45	22	9.83	9.62	-10	35,483	-0.03%
2018/02/05	6	10.28	3	10.40	10.40	3	35,317	0.01%
2018/02/01	10	10.80	0	0.00	10.70	10	37,578	0.03%
2018/01/30	0	0.00	1	10.85	10.70	-1	39,457	0.00%
2018/01/26	2	10.55	0	0.00	10.55	2	39,962	0.01%
2018/01/25	2	10.55	0.1	10.50	10.55	1.9	41,841	0.00%
2018/01/22	1	10.65	3	10.78	10.65	-2	41,961	0.00%
2018/01/18	3	10.55	0	0.00	10.40	3	42,059	0.01%
2018/01/17	4	10.78	0	0.00	10.70	4	41,748	0.01%
2018/01/16	0	0.00	3	10.60	10.90	-3	40,989	-0.01%
2018/01/15	1	10.05	1	10.20	10.20	0	39,721	0.00%
2018/01/12	0	0.00	1	10.15	10.10	-1	39,993	0.00%
2018/01/09	2	9.95	3	9.94	10.10	-1	41,218	0.00%
2018/01/04	2	10.35	3	10.25	10.25	-1	42,327	0.00%
2018/01/03	3	10.05	0	0.00	10.05	3	43,108	0.01%
2018/01/02	0	0.00	1	10.05	10.05	-1	43,334	0.00%