彩晶 (6116)-富邦-左營券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.00
漲跌
▼0.20
漲幅
-1.96%
成交量
10,704張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	10.10	10.15	-1	9,971	-0.01%
2024/04/16	3.5	10.13	0	0.00	10.05	3.5	10,013	0.03%
2024/04/15	2	10.43	10	10.40	10.35	-8	10,087	-0.08%
2024/04/12	0	0.00	2	10.45	10.45	-2	10,664	-0.02%
2024/04/11	1	10.60	0	0.00	10.45	1	10,867	0.01%
2024/04/10	0	0.00	1	10.90	10.70	-1	10,829	-0.01%
2024/04/09	1.1	10.75	0	0.00	10.80	1.1	10,823	0.01%
2024/03/28	1	10.70	0	0.00	10.70	1	11,280	0.01%
2024/03/27	1	10.85	0	0.00	10.80	1	11,460	0.01%
2024/03/26	0.1	10.80	0	0.00	10.70	0.1	11,449	0.00%
2024/03/25	10	10.90	3	10.85	10.90	7	11,464	0.06%
2024/03/22	3	10.95	3	10.83	10.85	0	11,506	0.00%
2024/03/21	2	10.65	0	0.00	10.65	2	11,401	0.02%
2024/03/20	1	10.35	0	0.00	10.35	1	11,378	0.01%
2024/03/19	0	0.00	100.4	10.40	10.45	-100.4	11,309	-0.89%
2024/03/18	0	10.45	0	0.00	10.40	0	11,260	0.00%
2024/03/15	0	0.00	5	10.75	10.70	-5	11,180	-0.04%
2024/03/14	1	10.85	11.2	10.75	10.85	-10.2	11,085	-0.09%
2024/03/13	6	10.89	8	10.80	10.80	-2	11,051	-0.02%
2024/03/12	11	10.95	1	11.05	11.10	10	11,019	0.09%
2024/03/11	7	10.80	44	10.79	10.90	-37	10,992	-0.34%
2024/03/08	1.2	10.81	5.1	10.70	10.70	-3.9	10,945	-0.04%
2024/03/06	5	11.05	1	11.10	11.05	4	10,797	0.04%
2024/03/05	10.4	11.20	0	0.00	11.10	10.4	10,729	0.10%
2024/03/04	0	11.24	0	0.00	11.20	0	10,594	0.00%
2024/03/01	22	11.38	20	11.25	11.20	2	10,551	0.02%
2024/02/29	0.1	11.30	0	0.00	11.35	0.1	10,471	0.00%
2024/02/27	11	11.43	11	11.51	11.50	0	10,365	0.00%
2024/02/23	1	11.60	0	0.00	11.65	1	10,215	0.01%
2024/02/22	4.1	11.72	20	11.80	11.70	-15.9	10,192	-0.16%
2024/02/21	2	11.75	0.5	11.70	11.70	1.5	10,271	0.01%
2024/02/20	20	12.00	1	12.00	11.90	19	10,226	0.19%
2024/02/19	11	12.05	15	12.05	12.05	-4	10,216	-0.04%
2024/02/16	14	11.70	0	0.00	11.85	14	10,159	0.14%
2024/02/15	0.1	11.50	0	0.00	11.45	0.1	10,110	0.00%
2024/02/05	23.1	11.51	0	0.00	11.50	23.1	10,093	0.23%
2024/02/02	17	11.55	0	0.00	11.55	17	10,043	0.17%
2024/02/01	15.1	11.68	1.1	11.55	11.55	14	10,070	0.14%
2024/01/31	0	0.00	0.2	11.90	11.80	-0.2	9,864	0.00%
2024/01/30	10	11.91	0	0.00	11.85	10	9,798	0.10%
2024/01/29	0.1	12.00	1	12.00	12.00	-0.9	9,706	-0.01%
2024/01/26	53.1	12.30	58	12.21	12.20	-4.9	9,611	-0.05%
2024/01/25	10.1	12.30	26	12.23	12.20	-16	9,523	-0.17%
2024/01/24	115.1	12.35	0	0.00	12.30	115.1	9,364	1.23%	大買/鉅額交易
2024/01/23	64	12.28	68	12.24	12.25	-4	8,946	-0.04%
2024/01/22	0	0.00	4	11.60	11.60	-4	7,923	-0.05%
2024/01/18	7	11.57	7	11.50	11.45	0	7,637	0.00%
2024/01/17	5	11.26	4	11.20	11.20	1	7,402	0.01%
2024/01/16	19	11.53	0	0.00	11.55	19	7,220	0.26%
2024/01/15	7	11.49	0	0.00	11.45	7	6,993	0.10%
2024/01/11	15	11.85	1	11.75	11.65	14	6,945	0.20%
2024/01/09	22	12.18	16	11.95	11.95	6	6,738	0.09%
2024/01/08	20	12.16	16	12.30	12.30	4	6,523	0.06%
2024/01/05	0	0.00	18.3	11.87	11.85	-18.3	5,901	-0.31%
2024/01/04	0	0.00	1	11.50	11.45	-1	5,700	-0.02%
2023/12/27	1	11.75	21	11.90	11.80	-20	5,596	-0.36%
2023/12/26	5	11.70	36	11.70	11.70	-31	5,475	-0.57%
2023/12/22	20	11.45	0	0.00	11.30	20	5,127	0.39%
2023/12/21	0	0.00	4	11.10	11.20	-4	4,955	-0.08%
2023/12/15	1	11.30	0	0.00	11.25	1	4,873	0.02%
2023/12/13	0	0.00	3	11.10	11.10	-3	4,829	-0.06%
2023/12/12	0	0.00	5	11.10	11.10	-5	4,833	-0.10%
2023/12/08	0	0.00	74	11.35	11.30	-74	4,771	-1.55%
2023/12/06	0.2	11.45	0	0.00	11.40	0.2	4,921	0.00%
2023/12/05	2	11.50	5.1	11.50	11.55	-3.1	4,935	-0.06%
2023/12/04	0.1	11.65	0	0.00	11.65	0.1	4,964	0.00%
2023/12/01	0	0.00	6	11.48	11.35	-6	4,924	-0.12%
2023/11/27	0.1	11.45	3	11.60	11.30	-3	5,073	-0.06%
2023/11/24	3	11.85	0	0.00	11.55	3	5,078	0.06%
2023/11/17	0	0.00	1	11.40	11.40	-1	5,172	-0.02%
2023/11/16	0	0.00	1	11.40	11.40	-1	5,385	-0.02%
2023/11/10	0	0.00	20	11.05	11.00	-20	5,525	-0.36%
2023/11/01	9	11.15	0.1	11.05	11.05	8.9	6,615	0.13%
2023/10/31	0	11.25	0	0.00	11.05	0	6,884	0.00%
2023/10/27	0	0.00	10	11.20	11.20	-10	7,588	-0.13%
2023/10/26	10	11.30	1	11.30	11.20	9	8,118	0.11%
2023/10/11	0	0.00	1	11.40	11.45	-1	12,303	-0.01%
2023/10/06	0	0.00	3	11.50	11.50	-3	12,974	-0.02%
2023/10/03	0	0.00	1	11.65	11.60	-1	13,311	-0.01%
2023/09/28	0	0.00	10	11.60	11.60	-10	13,827	-0.07%
2023/09/26	0	0.00	1	11.75	11.70	-1	14,029	-0.01%
2023/09/22	5	11.90	1	11.85	11.90	4	14,229	0.03%
2023/09/21	8	11.86	0	0.00	11.80	8	14,707	0.05%
2023/09/20	1	12.00	0	0.00	11.95	1	14,855	0.01%
2023/09/19	2	12.05	0	0.00	11.95	2	15,364	0.01%
2023/09/15	0.4	12.00	0	0.00	12.10	0.4	16,469	0.00%
2023/09/13	1	11.90	0	0.00	11.95	1	18,521	0.01%
2023/09/11	5	12.10	0	0.00	11.95	5	18,975	0.03%
2023/09/08	2	12.05	0	0.00	12.00	2	19,012	0.01%
2023/09/06	0.2	12.30	0	0.00	12.20	0.2	19,345	0.00%
2023/09/05	0	0.00	2	12.25	12.45	-2	19,376	-0.01%
2023/09/04	0.1	12.25	0	0.00	12.25	0.1	19,637	0.00%
2023/08/31	0	0.00	2	12.25	12.25	-2	20,771	-0.01%
2023/08/29	3	12.20	5	12.20	12.20	-2	22,038	-0.01%
2023/08/24	1	12.25	0	0.00	12.25	1	21,925	0.00%
2023/08/23	0	0.00	1	12.20	12.15	-1	21,968	0.00%
2023/08/22	0	0.00	1	12.15	12.15	-1	21,975	0.00%
2023/08/18	6	12.20	0	0.00	12.10	6	21,676	0.03%
2023/08/17	1.1	12.09	0	0.00	12.10	1.1	21,588	0.01%
2023/08/16	0.1	12.15	0	0.00	12.10	0.1	21,534	0.00%
2023/08/14	1	12.40	0	0.00	12.40	1	21,301	0.00%
2023/08/11	1	13.10	1	13.05	12.80	0	21,179	0.00%
2023/08/10	10	13.20	3	13.10	13.10	7	20,977	0.03%
2023/08/09	11	13.65	0	0.00	13.60	11	20,687	0.05%
2023/08/08	0	0.00	6	14.00	13.75	-6	20,557	-0.03%
2023/08/07	21	13.83	33	13.76	13.75	-12	20,470	-0.06%
2023/08/04	20	13.95	11	13.90	13.95	9	20,336	0.04%
2023/08/01	1	14.25	3	14.08	14.10	-2	19,781	-0.01%
2023/07/31	20	14.15	16	14.31	13.90	4	19,421	0.02%
2023/07/28	0	0.00	4.2	13.76	13.90	-4.2	18,955	-0.02%
2023/07/27	26	13.97	11.2	14.07	13.90	14.9	18,626	0.08%
2023/07/26	10	13.40	0	0.00	13.50	10	17,608	0.06%
2023/07/25	1	13.35	1	13.45	13.40	0	17,412	0.00%
2023/07/24	12	13.43	0	0.00	13.35	12	17,258	0.07%
2023/07/21	6.3	13.43	0	0.00	13.60	6.3	17,146	0.04%
2023/07/20	1	13.50	0	0.00	13.65	1	16,793	0.01%
2023/07/19	1.2	13.54	0.5	13.90	13.55	0.7	16,669	0.00%
2023/07/18	2.1	13.95	0	0.00	13.95	2.1	16,591	0.01%
2023/07/17	0.4	14.18	12.3	14.19	14.20	-11.9	16,395	-0.07%
2023/07/14	1.1	13.70	2	13.90	13.65	-0.9	15,825	-0.01%
2023/07/13	2	13.85	19	13.72	13.75	-17	15,788	-0.11%
2023/07/11	1	13.50	1.1	13.45	13.45	-0.1	15,327	0.00%
2023/07/07	15	13.17	6	13.12	13.05	9	15,357	0.06%
2023/07/06	19	13.66	11.2	13.66	13.40	7.8	15,238	0.05%
2023/07/05	1	13.50	0	0.00	13.35	1	14,800	0.01%
2023/06/30	14	13.18	0	0.00	13.15	14	14,749	0.09%
2023/06/29	1	13.15	12	13.53	13.25	-11	14,645	-0.08%
2023/06/28	13	12.88	0	0.00	12.90	13	14,363	0.09%
2023/06/27	5	13.04	4.5	12.99	12.90	0.5	14,242	0.00%
2023/06/26	3.1	13.92	20	13.80	13.60	-16.9	13,768	-0.12%
2023/06/21	1.5	13.97	11.3	14.12	14.05	-9.7	13,412	-0.07%
2023/06/20	3	13.70	3.6	13.68	13.60	-0.6	12,759	0.00%
2023/06/19	52	14.04	40	14.04	13.95	12	12,358	0.10%
2023/06/16	2	13.58	4	13.50	13.45	-2	10,970	-0.02%
2023/06/15	0	0.00	10.2	13.15	13.20	-10.2	10,558	-0.10%
2023/06/13	5	13.40	0	0.00	13.45	5	10,751	0.05%
2023/06/12	0	0.00	1	13.05	13.15	-1	10,632	-0.01%
2023/06/09	3.1	13.02	1.3	12.99	13.10	1.8	10,551	0.02%
2023/06/08	3	13.00	0	0.00	13.00	3	10,657	0.03%
2023/06/07	15	13.52	5	13.35	13.40	10	10,697	0.09%
2023/06/06	8.1	13.46	5	13.55	13.25	3.1	10,694	0.03%
2023/06/05	29	13.42	63	13.47	13.55	-34	9,989	-0.34%
2023/06/01	0	0.00	10	12.25	12.25	-10	10,228	-0.10%
2023/05/31	0	0.00	5.1	12.30	12.35	-5.1	11,352	-0.05%
2023/05/26	3	12.30	0	0.00	12.20	3	11,555	0.03%
2023/05/25	2.1	12.20	0	0.00	12.20	2.1	11,682	0.02%
2023/05/22	0	0.00	1.2	12.31	12.35	-1.2	13,045	-0.01%
2023/05/19	0.1	12.25	0	0.00	12.15	0.1	13,530	0.00%
2023/05/18	10	12.25	10	12.25	12.25	0	14,128	0.00%
2023/05/17	5	12.20	5	12.20	12.20	0	14,227	0.00%
2023/05/11	0	0.00	1	11.90	11.90	-1	14,619	-0.01%
2023/05/10	5	12.10	2	12.10	12.15	3	14,803	0.02%
2023/05/09	3	12.20	0	0.00	12.10	3	15,012	0.02%
2023/04/28	0	0.00	2	12.35	12.20	-2	16,852	-0.01%
2023/04/27	0	0.00	20	12.48	12.40	-20	16,738	-0.12%
2023/04/21	1	13.20	2.1	13.08	13.10	-1.1	16,496	-0.01%
2023/04/20	0	0.00	38	13.07	13.00	-38	16,273	-0.23%
2023/04/19	20	12.94	0	0.00	12.90	20	16,238	0.12%
2023/04/18	0	0.00	10.2	13.15	13.20	-10.2	16,115	-0.06%
2023/04/17	4.2	13.14	2	13.15	13.15	2.2	15,961	0.01%
2023/04/14	0	13.25	1	13.25	13.20	-1	15,818	-0.01%
2023/04/13	2	13.10	10.3	13.00	12.95	-8.3	15,593	-0.05%
2023/04/12	0.2	12.90	0	0.00	13.00	0.2	15,450	0.00%
2023/04/11	0	0.00	1	12.90	12.85	-1	15,468	-0.01%
2023/04/10	10	12.85	0	0.00	12.80	10	15,396	0.06%
2023/04/07	0.1	12.75	0	0.00	12.75	0.1	15,372	0.00%
2023/04/06	0.4	12.80	2	12.65	12.70	-1.6	15,328	-0.01%
2023/03/30	0.4	12.70	0	0.00	12.70	0.4	15,159	0.00%
2023/03/29	3.1	12.57	3	12.70	12.70	0.1	15,152	0.00%
2023/03/28	3.4	12.72	0	0.00	12.65	3.4	15,006	0.02%
2023/03/27	0.5	12.95	1	13.05	12.90	-0.5	15,064	0.00%
2023/03/24	0	0.00	1	13.00	13.00	-1	15,123	-0.01%
2023/03/23	0.1	12.95	10	12.85	12.90	-9.9	15,110	-0.07%
2023/03/22	1	13.00	0	0.00	12.95	1	15,103	0.01%
2023/03/21	13	13.14	53	12.97	13.00	-40	15,093	-0.26%
2023/03/20	6	13.03	1	12.90	12.90	5	14,910	0.03%
2023/03/17	1	12.85	0	0.00	13.00	1	14,965	0.01%
2023/03/16	14.5	12.90	1	12.85	12.80	13.5	14,812	0.09%
2023/03/15	55	13.22	2	13.35	13.00	53	14,649	0.36%
2023/03/14	1	13.25	0.1	13.30	13.10	0.9	14,528	0.01%
2023/03/13	1.2	13.26	4	13.15	13.40	-2.8	14,465	-0.02%
2023/03/10	4.3	13.07	3	13.35	13.15	1.3	14,305	0.01%
2023/03/09	3.2	13.97	0	0.00	13.50	3.2	13,996	0.02%
2023/03/08	3	13.83	0	0.00	13.85	3	13,832	0.02%
2023/03/07	6.1	13.91	2.5	13.80	13.75	3.6	13,592	0.03%
2023/03/06	10	14.15	7.2	14.10	14.00	2.8	13,323	0.02%
2023/03/03	18	12.74	38	13.48	13.50	-20	12,114	-0.17%
2023/03/02	1.2	12.61	0	0.00	12.55	1.2	11,006	0.01%
2023/03/01	10	12.65	4	12.64	12.65	6	10,956	0.05%
2023/02/24	6	12.88	1	12.80	12.80	5	10,895	0.05%
2023/02/23	2	12.95	0	0.00	12.85	2	10,795	0.02%
2023/02/22	11	13.10	24	13.08	13.10	-13	10,679	-0.12%
2023/02/21	4	13.45	5	13.41	13.35	-1	10,328	-0.01%
2023/02/20	16	13.23	18	13.46	13.40	-2	10,178	-0.02%
2023/02/17	3.1	13.06	19	12.98	13.05	-15.9	9,657	-0.16%
2023/02/16	32	12.83	20.4	12.59	12.95	11.7	9,286	0.13%
2023/02/15	6	12.23	2	12.30	12.15	4	9,137	0.04%
2023/02/14	0.1	12.14	4.2	12.10	12.10	-4.1	9,126	-0.04%
2023/02/13	3	11.87	0	0.00	11.85	3	9,179	0.03%
2023/02/10	9	12.10	32	12.01	12.05	-23	9,102	-0.25%
2023/02/09	0.1	12.55	3	12.50	12.50	-2.9	8,868	-0.03%
2023/02/07	5	12.20	14	12.34	12.35	-9	8,632	-0.10%
2023/02/03	1	12.65	4	12.65	12.80	-3	8,448	-0.04%
2023/02/02	2	12.58	3	12.83	12.85	-1	8,305	-0.01%
2023/02/01	2	12.35	2	12.45	12.50	0	7,957	0.00%
2023/01/31	35	12.54	11	12.45	12.10	24	7,857	0.31%
2023/01/30	0	0.00	14	11.93	11.90	-14	7,321	-0.19%
2023/01/09	0	0.00	14	11.51	11.55	-14	8,124	-0.17%
2023/01/06	0	0.00	3.7	11.46	11.50	-3.7	8,207	-0.05%
2023/01/04	0	0.00	2	11.30	11.30	-2	8,490	-0.02%
2022/12/29	0	0.00	1	11.20	11.25	-1	9,258	-0.01%
2022/12/27	0.1	11.20	0	0.00	11.15	0.1	9,738	0.00%
2022/12/26	0	0.00	1	11.15	11.10	-1	9,832	-0.01%
2022/12/23	1	11.05	4	11.05	11.10	-3	10,070	-0.03%
2022/12/19	1	10.95	4	11.15	11.10	-3	10,711	-0.03%
2022/12/16	2	10.85	0	0.00	10.85	2	10,702	0.02%
2022/12/15	0	0.00	2	11.15	11.10	-2	10,746	-0.02%
2022/12/12	2	11.10	3	11.12	11.10	-1	10,944	-0.01%
2022/12/09	0	0.00	4	11.33	11.35	-4	11,023	-0.04%
2022/12/08	4	11.10	0	0.00	11.10	4	11,061	0.04%
2022/12/07	2	11.10	3	11.10	11.05	-1	11,109	-0.01%
2022/12/06	6	11.35	0	0.00	11.25	6	11,079	0.05%
2022/11/28	0	0.00	6	11.35	11.25	-6	11,575	-0.05%
2022/11/25	1	11.50	0	0.00	11.45	1	11,729	0.01%
2022/11/24	0	0.00	1	11.55	11.50	-1	11,841	-0.01%
2022/11/23	0	0.00	3	11.45	11.50	-3	11,969	-0.03%
2022/11/22	3	11.55	0	0.00	11.35	3	12,042	0.02%
2022/11/21	2	11.45	0	0.00	11.45	2	12,066	0.02%
2022/11/17	2	11.60	0	0.00	11.60	2	12,132	0.02%
2022/11/16	4	11.91	0	0.00	11.80	4	12,208	0.03%
2022/11/15	0	0.00	2	12.08	12.05	-2	12,511	-0.02%
2022/11/14	1	11.95	0	0.00	11.95	1	13,298	0.01%
2022/11/11	0	0.00	12	11.98	12.00	-12	13,271	-0.09%
2022/11/10	8	11.50	0	0.00	11.45	8	13,074	0.06%
2022/11/09	11	11.80	5	11.90	11.85	6	13,137	0.05%
2022/11/08	5	11.70	0	0.00	11.75	5	13,131	0.04%
2022/11/07	2	11.55	0	0.00	11.65	2	13,156	0.02%
2022/11/03	0.1	11.65	0	0.00	11.65	0.1	13,459	0.00%
2022/11/02	0	0.00	3	11.80	11.75	-3	13,516	-0.02%
2022/10/31	3	11.52	0	0.00	11.45	3	13,571	0.02%
2022/10/28	1	11.35	0	0.00	11.25	1	13,650	0.01%
2022/10/27	5	11.07	5	11.45	11.75	0	14,169	0.00%
2022/10/25	10	11.75	15	11.55	11.60	-5	14,045	-0.04%
2022/10/24	6	11.82	8	11.85	11.60	-2	14,263	-0.01%
2022/10/21	0.1	11.80	3	11.65	11.65	-3	14,234	-0.02%
2022/10/19	0	0.00	2	12.23	12.30	-2	13,998	-0.01%
2022/10/18	6	12.05	0	0.00	12.20	6	13,842	0.04%
2022/10/17	5	11.99	13	12.33	12.10	-8	13,717	-0.06%
2022/10/14	25	11.89	22	11.95	12.05	3	13,322	0.02%
2022/10/12	0	0.00	7	12.04	11.95	-7	13,120	-0.05%
2022/10/11	1	12.10	0	0.00	11.95	1	13,067	0.01%
2022/10/06	2	12.20	3	12.20	12.20	-1	12,761	-0.01%
2022/10/05	26	11.65	22	12.17	11.75	4	12,474	0.03%
2022/10/04	0	0.00	3	11.50	11.35	-3	12,116	-0.02%
2022/09/29	0	0.00	15	11.25	11.25	-15	12,203	-0.12%
2022/09/27	0	0.00	1	11.00	11.00	-1	12,164	-0.01%
2022/09/26	0	0.00	16	10.93	10.65	-16	12,182	-0.13%
2022/09/22	21	11.20	0	0.00	11.10	21	12,346	0.17%
2022/09/21	0	0.00	4	11.45	11.60	-4	12,244	-0.03%
2022/09/20	3	11.90	2	11.95	11.85	1	12,127	0.01%
2022/09/16	3	12.35	1	12.35	12.35	2	12,297	0.02%
2022/09/15	0	12.30	13	12.31	12.35	-13	12,466	-0.10%
2022/09/14	0	0.00	2	12.20	12.20	-2	12,760	-0.02%
2022/09/13	16	12.25	1	12.25	12.15	15	12,862	0.12%
2022/09/12	1	12.20	0	0.00	12.10	1	13,147	0.01%
2022/09/08	0	0.00	12	12.13	12.25	-12	13,335	-0.09%
2022/09/06	0	0.00	2	11.80	11.80	-2	13,534	-0.01%
2022/09/05	2	12.00	20	12.05	12.00	-18	13,561	-0.13%
2022/09/01	0	0.00	2	11.95	12.00	-2	13,473	-0.01%
2022/08/31	2	12.00	10	11.95	11.95	-8	13,381	-0.06%
2022/08/30	0	0.00	15	11.85	11.80	-15	13,319	-0.11%
2022/08/29	2	11.30	1	11.50	11.45	1	13,279	0.01%
2022/08/26	0.1	11.60	3	11.70	11.65	-2.9	13,267	-0.02%
2022/08/24	1	11.35	6	11.54	11.50	-5	13,451	-0.04%
2022/08/23	13	11.42	5	11.37	11.35	8	13,374	0.06%
2022/08/22	24.1	11.69	4	11.73	11.65	20.1	13,237	0.15%
2022/08/19	18	11.79	40	11.94	12.10	-22	12,908	-0.17%
2022/08/17	0	0.00	15	11.07	11.25	-15	12,130	-0.12%
2022/08/16	20	10.85	4	10.80	10.80	16	11,948	0.13%
2022/08/15	10	10.58	20	10.54	10.55	-10	11,796	-0.08%
2022/08/12	3	10.50	2	10.50	10.50	1	11,815	0.01%
2022/08/11	0	0.00	17	10.43	10.45	-17	11,834	-0.14%
2022/08/10	0	0.00	2	10.25	10.20	-2	11,826	-0.02%
2022/08/09	9	10.18	0	0.00	10.20	9	11,817	0.08%
2022/08/08	2	10.10	0	0.00	10.15	2	11,854	0.02%
2022/08/05	0	0.00	4	10.05	10.10	-4	11,853	-0.03%
2022/08/04	5	9.94	4	10.09	10.00	1	11,941	0.01%
2022/08/03	23	10.25	19	10.44	10.10	4	11,891	0.03%
2022/08/02	18	9.73	0	0.00	9.71	18	11,474	0.16%
2022/08/01	3	9.69	2	9.76	9.86	1	11,598	0.01%
2022/07/29	22	9.66	15	9.76	9.76	7	11,598	0.06%
2022/07/28	7	9.93	0	0.00	9.92	7	11,435	0.06%
2022/07/27	3	9.97	10	10.00	10.00	-7	11,417	-0.06%
2022/07/22	0	0.00	10	10.30	10.30	-10	11,748	-0.09%
2022/07/21	0	0.00	5	10.30	10.30	-5	12,041	-0.04%
2022/07/20	1	10.30	3	10.30	10.25	-2	12,415	-0.02%
2022/07/18	4	10.11	0	0.00	10.15	4	13,027	0.03%
2022/07/13	0	0.00	2	10.20	10.10	-2	13,388	-0.01%
2022/07/12	12.1	9.69	1	9.68	9.70	11.1	13,356	0.08%
2022/07/08	0	0.00	14	10.36	10.35	-14	13,265	-0.11%
2022/07/07	0	0.00	3	9.88	10.00	-3	13,159	-0.02%
2022/07/06	10	10.27	7	10.36	9.83	3	13,198	0.02%
2022/07/05	1	9.80	1	9.96	9.90	0	13,024	0.00%
2022/07/04	12	9.84	1	9.64	9.66	11	13,030	0.08%
2022/07/01	6	9.83	0	0.00	9.65	6	13,175	0.05%
2022/06/29	0	0.00	2	10.50	10.55	-2	13,003	-0.02%
2022/06/28	0	0.00	1	10.65	10.60	-1	13,086	-0.01%
2022/06/27	3	10.70	2	10.73	10.65	1	13,089	0.01%
2022/06/24	0	0.00	6.3	10.24	10.30	-6.3	13,110	-0.05%
2022/06/23	4	10.11	30.1	10.17	10.00	-26.1	13,199	-0.20%
2022/06/22	12	10.12	5	10.32	10.00	7	12,990	0.05%
2022/06/21	12	10.46	49.1	10.37	10.65	-37.1	12,619	-0.29%
2022/06/20	56	11.04	3	10.90	10.45	53	12,644	0.42%
2022/06/17	12	11.40	5	11.35	11.30	7	12,419	0.06%
2022/06/16	23	12.01	5	12.10	11.75	18	12,305	0.15%
2022/06/15	7.5	13.09	1	13.10	13.05	6.5	12,223	0.05%
2022/06/14	0	0.00	9	13.07	13.05	-9	12,241	-0.07%
2022/06/13	8	13.13	0	0.00	13.10	8	12,501	0.06%
2022/06/10	4	13.35	0	0.00	13.35	4	12,786	0.03%
2022/06/09	6	13.50	30	13.40	13.40	-24	13,040	-0.18%
2022/06/08	11.2	13.20	0	0.00	13.20	11.2	12,989	0.09%
2022/06/07	12	13.15	9	13.18	13.20	3	13,035	0.02%
2022/06/06	1	12.95	21	13.05	13.05	-20	13,019	-0.15%
2022/06/02	3	12.87	2	12.90	12.90	1	13,168	0.01%
2022/06/01	30	12.75	0.2	12.95	12.95	29.8	13,306	0.22%
2022/05/31	0	0.00	1	12.60	12.50	-1	13,178	-0.01%
2022/05/30	2.2	12.50	5	12.58	12.50	-2.8	13,192	-0.02%
2022/05/27	13	12.50	10	12.53	12.50	3	13,158	0.02%
2022/05/26	2	12.35	12	12.47	12.40	-10	13,188	-0.08%
2022/05/25	13	12.23	28	12.19	12.20	-15	13,157	-0.11%
2022/05/24	14	12.27	0	0.00	12.20	14	13,375	0.10%
2022/05/23	0.1	12.35	0	0.00	12.40	0.1	13,416	0.00%
2022/05/20	4	12.36	1	12.45	12.40	3	13,588	0.02%
2022/05/19	4	12.53	1	12.50	12.55	3	13,777	0.02%
2022/05/18	12	12.75	15	12.85	12.85	-3	13,778	-0.02%
2022/05/16	0	0.00	4	12.28	12.45	-4	13,720	-0.03%
2022/05/13	4	12.25	15	12.35	12.25	-11	13,833	-0.08%
2022/05/12	15	12.27	10	12.40	12.20	5	14,331	0.03%
2022/05/10	4.2	12.37	31	12.36	12.50	-26.8	14,697	-0.18%
2022/05/09	3	12.60	5	12.61	12.40	-2	15,443	-0.01%
2022/05/06	3.1	13.05	4	13.05	13.05	-0.9	15,546	-0.01%
2022/05/05	4	13.35	2	13.65	13.35	2	15,600	0.01%
2022/05/04	3	13.27	0	0.00	13.25	3	15,619	0.02%
2022/05/03	0.6	13.23	10	13.40	13.40	-9.4	15,778	-0.06%
2022/04/29	10.2	13.15	2	13.25	13.15	8.2	15,867	0.05%
2022/04/28	13	13.39	17.1	13.31	13.35	-4.1	16,121	-0.03%
2022/04/27	38	12.54	2	12.73	12.90	36	16,718	0.22%
2022/04/26	3	13.10	1	13.00	13.05	2	16,485	0.01%
2022/04/25	16.2	13.12	6	13.00	13.00	10.2	16,194	0.06%
2022/04/22	11	13.76	2	13.75	13.60	9	15,926	0.06%
2022/04/21	7	14.04	0	0.00	13.90	7	15,811	0.04%
2022/04/20	0	0.00	5	14.30	14.30	-5	15,724	-0.03%
2022/04/19	0	13.95	0	0.00	13.95	0	15,608	0.00%
2022/04/18	4	13.85	5	13.84	13.85	-1	15,731	-0.01%
2022/04/15	2.1	14.00	2	14.10	14.05	0.1	15,887	0.00%
2022/04/14	1	14.30	1	14.25	14.25	0	16,090	0.00%
2022/04/13	2	14.35	3	14.40	14.40	-1	16,402	-0.01%
2022/04/12	9	14.08	1	14.15	14.10	8	16,544	0.05%
2022/04/11	22.1	14.19	86	14.31	14.15	-63.9	16,647	-0.38%
2022/04/08	8	14.73	3	14.75	14.75	5	16,709	0.03%
2022/04/07	19.2	14.78	5	15.00	14.70	14.2	17,386	0.08%
2022/04/06	4	15.14	0	0.00	15.15	4	17,352	0.02%
2022/04/01	6.1	15.22	3	15.33	15.35	3.1	17,900	0.02%
2022/03/31	25	15.57	1	15.50	15.45	24	19,343	0.12%
2022/03/30	20	15.55	0	0.00	15.60	20	19,430	0.10%
2022/03/29	8	15.61	0	0.00	15.55	8	19,615	0.04%
2022/03/28	2	15.68	0	0.00	15.70	2	19,812	0.01%
2022/03/25	1	16.05	0	0.00	16.00	1	20,143	0.00%
2022/03/24	0.1	16.10	0	0.00	16.10	0.1	20,766	0.00%
2022/03/23	0	0.00	50	16.34	16.20	-50	21,741	-0.23%
2022/03/22	42	16.08	10	16.00	16.15	32	22,014	0.15%
2022/03/21	7	16.09	11	16.00	16.05	-4	22,347	-0.02%
2022/03/18	0	0.00	7	16.14	16.10	-7	22,421	-0.03%
2022/03/17	0.2	16.40	24	16.39	16.40	-23.8	22,359	-0.11%
2022/03/16	52	16.59	28	16.43	16.15	24	22,504	0.11%
2022/03/15	1.1	16.30	30	16.16	16.40	-29	23,078	-0.13%
2022/03/14	6	16.13	8	16.28	16.30	-2	23,355	-0.01%
2022/03/11	3	15.90	0	0.00	15.85	3	23,983	0.01%
2022/03/10	3	15.95	22	15.89	15.95	-19	24,102	-0.08%
2022/03/09	0	0.00	1	15.75	15.70	-1	24,333	0.00%
2022/03/08	36	15.66	11	15.81	15.60	25	24,432	0.10%
2022/03/07	16	15.69	6	15.78	15.75	10	24,529	0.04%
2022/03/04	9	16.15	0	0.00	16.05	9	24,702	0.04%
2022/03/03	0	0.00	16.1	16.25	16.20	-16.1	24,982	-0.06%
2022/03/01	0	0.00	8	16.08	16.20	-8	25,720	-0.03%
2022/02/25	1	15.75	14	15.79	15.85	-13	25,828	-0.05%
2022/02/24	4	15.85	0	0.00	15.65	4	26,071	0.02%
2022/02/23	0	0.00	2	16.10	16.05	-2	26,383	-0.01%
2022/02/22	1	16.05	28	16.11	16.05	-27	27,804	-0.10%
2022/02/21	19	16.28	5	16.40	16.45	14	29,701	0.05%
2022/02/18	8	16.21	9	16.21	16.25	-1	29,904	0.00%
2022/02/17	1	16.30	1	16.30	16.30	0	30,268	0.00%
2022/02/16	0	0.00	8	16.40	16.30	-8	30,499	-0.03%
2022/02/15	18	16.15	4	16.05	16.05	14	30,853	0.05%
2022/02/14	15.1	16.14	2	16.13	16.20	13.1	31,207	0.04%
2022/02/11	57	17.04	3	17.18	17.00	54	31,057	0.17%
2022/02/10	32	17.44	18	17.46	17.55	14	31,333	0.04%
2022/02/09	36	17.46	140.6	17.56	17.70	-104.6	31,685	-0.33%	大賣/鉅額交易
2022/02/08	5.1	16.95	29	16.74	16.85	-23.9	32,959	-0.07%
2022/02/07	5	16.15	26	16.47	16.60	-21	33,037	-0.06%
2022/01/26	22	16.10	1	16.10	16.05	21	33,463	0.06%
2022/01/25	19.2	16.13	2.1	16.15	16.00	17.2	33,890	0.05%
2022/01/24	26.2	16.40	7	16.47	16.45	19.2	34,005	0.06%
2022/01/21	32	16.93	27	16.89	16.85	5	34,378	0.01%
2022/01/20	51	17.27	78.1	17.40	17.40	-27.1	36,213	-0.07%
2022/01/19	0	0.00	6	16.68	16.75	-6	35,509	-0.02%
2022/01/18	10	16.78	0	0.00	16.70	10	35,499	0.03%
2022/01/17	15	16.54	0	0.00	16.70	15	35,557	0.04%
2022/01/14	3	16.22	15	16.20	16.45	-12	35,805	-0.03%
2022/01/13	6	16.65	50.2	16.65	16.60	-44.2	35,823	-0.12%
2022/01/12	20	16.84	27	16.85	16.75	-7	36,046	-0.02%
2022/01/11	22	17.05	27	17.20	16.95	-5	36,378	-0.01%
2022/01/10	15	16.95	30	16.88	17.00	-15	36,571	-0.04%
2022/01/07	15	16.60	2	16.65	16.55	13	36,644	0.04%
2022/01/06	32	16.94	17	16.87	16.90	15	36,878	0.04%
2022/01/05	19	17.49	25	17.40	17.30	-6	36,778	-0.02%
2022/01/04	42	17.75	6	17.70	17.65	36	36,928	0.10%
2022/01/03	7	17.84	6.4	17.78	17.75	0.7	36,955	0.00%
2021/12/30	34	18.12	4.1	18.17	18.10	30	36,797	0.08%
2021/12/29	1	17.70	8	17.73	17.80	-7	36,356	-0.02%
2021/12/28	17	17.97	53	17.81	17.80	-36	36,662	-0.10%
2021/12/27	44	17.91	117.4	17.91	17.90	-73.4	36,600	-0.20%	大賣/
2021/12/24	15.3	17.10	7.1	17.14	17.15	8.3	35,416	0.02%
2021/12/23	6.1	17.20	26	17.18	17.15	-19.9	35,575	-0.06%
2021/12/22	37.4	17.20	9	17.28	17.25	28.4	35,642	0.08%
2021/12/21	24	17.04	6	17.08	17.15	18	35,657	0.05%
2021/12/20	42	17.15	37.3	17.12	17.15	4.7	35,737	0.01%
2021/12/17	6	16.92	8.1	16.80	16.90	-2.1	35,475	-0.01%
2021/12/16	32.5	16.65	30	16.63	16.50	2.5	34,856	0.01%
2021/12/15	4	16.34	15	16.18	16.35	-11	34,964	-0.03%
2021/12/14	10	15.90	11.2	15.95	15.80	-1.2	34,836	0.00%
2021/12/13	15	16.15	0	0.00	16.10	15	34,785	0.04%
2021/12/10	3.3	16.23	12.1	16.14	16.15	-8.8	34,865	-0.03%
2021/12/09	19	16.72	52.2	16.73	16.45	-33.2	34,599	-0.10%
2021/12/08	4	16.30	17	16.44	16.40	-13	33,827	-0.04%
2021/12/07	66.2	16.23	66	16.26	16.35	0.2	33,695	0.00%
2021/12/06	12	15.77	10	15.85	15.80	2	33,028	0.01%
2021/12/03	40	16.01	0	0.00	15.75	40	33,168	0.12%
2021/12/02	0	0.00	8	15.54	15.55	-8	33,516	-0.02%
2021/12/01	4.1	15.60	8.1	15.58	15.65	-4	34,562	-0.01%
2021/11/30	15	15.50	10	15.43	15.35	5	34,801	0.01%
2021/11/29	13	15.35	0	0.00	15.30	13	34,841	0.04%
2021/11/26	15	15.55	30	15.58	15.35	-15	35,024	-0.04%
2021/11/25	10	16.05	0	0.00	16.05	10	34,955	0.03%
2021/11/24	4	16.08	39	16.07	16.15	-35	35,096	-0.10%
2021/11/23	15.1	16.11	15	16.17	16.10	0.1	35,572	0.00%
2021/11/22	47.2	16.42	24	16.52	16.20	23.2	35,557	0.07%
2021/11/19	32.2	16.42	90.3	16.45	16.25	-58.2	35,949	-0.16%
2021/11/18	84	15.64	84.7	16.01	15.95	-0.7	35,535	0.00%
2021/11/17	16	15.25	5	15.17	15.15	11	33,954	0.03%
2021/11/16	22.3	14.85	1	15.10	14.80	21.3	34,161	0.06%
2021/11/15	22	15.20	3	15.23	15.15	19	34,204	0.06%
2021/11/12	10	14.88	5	15.03	15.15	5	34,360	0.01%
2021/11/11	2.1	14.82	31	14.67	14.65	-28.9	34,336	-0.08%
2021/11/10	3.5	14.92	4	14.88	14.85	-0.5	34,415	0.00%
2021/11/09	17.1	15.11	1	15.15	15.10	16.1	34,858	0.05%
2021/11/08	10.1	15.33	6.2	15.37	15.45	3.9	34,649	0.01%
2021/11/05	30	15.22	18.9	15.43	15.30	11.1	34,789	0.03%
2021/11/04	45	14.45	4	14.44	14.45	41	33,372	0.12%
2021/11/03	11	14.50	12.1	14.41	14.50	-1.1	35,004	0.00%
2021/11/02	9	14.32	6.3	14.37	14.10	2.8	35,159	0.01%
2021/11/01	19	14.09	12	14.10	14.05	7	37,604	0.02%
2021/10/29	8.1	14.19	4	14.15	14.10	4.1	41,173	0.01%
2021/10/28	42.1	14.30	39.2	14.56	14.00	2.9	41,266	0.01%
2021/10/27	4	13.83	2	13.70	13.70	2	39,546	0.01%
2021/10/26	1.1	13.60	1.1	13.70	13.55	0	40,008	0.00%
2021/10/25	0	0.00	5	13.61	13.65	-5	40,438	-0.01%
2021/10/22	28	13.46	0	0.00	13.40	28	41,792	0.07%
2021/10/21	10.1	13.75	4	13.80	13.80	6.1	42,031	0.01%
2021/10/20	5.2	13.67	7	13.91	13.65	-1.8	42,833	0.00%
2021/10/19	2	13.70	4.1	13.80	13.85	-2.1	43,495	0.00%
2021/10/18	8.4	13.32	76	13.45	13.40	-67.7	44,455	-0.15%
2021/10/15	2	13.83	10	13.87	13.65	-8	45,881	-0.02%
2021/10/14	21.1	13.69	31	13.70	13.65	-9.9	46,426	-0.02%
2021/10/13	25.5	13.79	2	13.70	13.65	23.5	46,879	0.05%
2021/10/12	5.1	14.09	5	13.90	13.90	0.1	47,690	0.00%
2021/10/08	13	15.15	44.1	14.94	14.70	-31.1	48,467	-0.06%
2021/10/07	2	14.70	26	14.75	14.75	-24	50,686	-0.05%
2021/10/06	1.1	14.50	6	14.80	14.50	-5	52,061	-0.01%
2021/10/05	23	14.30	7	14.69	14.70	16	53,002	0.03%
2021/10/04	63.1	14.25	9	14.04	14.00	54.1	55,702	0.10%
2021/10/01	4.1	14.86	20	14.95	14.70	-15.9	63,252	-0.03%
2021/09/30	8.1	15.48	8	15.39	15.20	0.1	63,846	0.00%
2021/09/29	25.1	15.37	0	15.20	15.30	25	64,336	0.04%
2021/09/28	17	15.52	0.1	15.45	15.45	17	65,706	0.03%
2021/09/27	25.1	15.90	15.1	15.94	15.95	10	69,028	0.01%
2021/09/24	10	15.38	17	15.41	15.55	-7	69,663	-0.01%
2021/09/23	12	15.20	0	0.00	15.25	12	70,495	0.02%
2021/09/22	22.4	14.56	23	14.62	14.75	-0.6	72,021	0.00%
2021/09/17	13	15.21	14	15.34	15.35	-1	73,524	0.00%
2021/09/16	12.1	15.32	4	15.35	15.15	8.1	75,175	0.01%
2021/09/15	8	15.54	5	15.45	15.35	3	76,813	0.00%
2021/09/14	4.5	15.43	0	0.00	15.45	4.5	79,008	0.01%
2021/09/13	13.1	15.55	25	15.75	15.70	-11.9	81,024	-0.01%
2021/09/10	0.3	15.78	13	15.77	15.70	-12.7	83,880	-0.02%
2021/09/09	0	0.00	12	15.39	15.40	-12	89,987	-0.01%
2021/09/08	30.1	15.41	14	15.34	15.30	16.1	93,439	0.02%
2021/09/07	37.1	15.56	30.4	15.59	15.75	6.7	96,669	0.01%
2021/09/06	25.2	15.12	31	15.27	15.30	-5.8	97,950	-0.01%
2021/09/03	11.3	15.82	46.1	15.95	15.75	-34.9	99,545	-0.04%
2021/09/02	35	16.02	21	16.17	16.00	14	101,778	0.01%
2021/09/01	2	16.48	27	16.49	16.40	-25	104,264	-0.02%
2021/08/31	89	16.11	24	16.08	16.10	65	106,530	0.06%
2021/08/30	3	16.43	4	16.48	16.40	-1	112,518	0.00%
2021/08/27	57.1	16.71	37	16.98	16.65	20.1	116,763	0.02%
2021/08/26	9	16.53	19	16.61	16.50	-10	121,604	-0.01%
2021/08/25	65	16.68	39	16.70	16.50	26	126,585	0.02%
2021/08/24	42	16.42	39	16.28	16.20	3	134,023	0.00%
2021/08/23	26	16.99	16	17.11	17.15	10	139,189	0.01%
2021/08/20	41.2	17.67	36.2	17.49	17.35	4.9	142,840	0.00%
2021/08/19	28	18.21	2	18.13	18.00	26	144,936	0.02%
2021/08/18	2.3	18.35	17	18.73	18.75	-14.7	147,518	-0.01%
2021/08/17	20	18.42	11.1	18.67	18.20	8.9	152,240	0.01%
2021/08/16	17.8	18.21	15.7	18.39	18.20	2.1	156,138	0.00%
2021/08/13	34.1	18.84	1	19.00	18.60	33.1	159,363	0.02%
2021/08/12	20.8	19.17	2	19.20	19.10	18.8	163,069	0.01%
2021/08/11	25	19.25	13.7	19.28	19.10	11.3	166,411	0.01%
2021/08/10	66.1	19.50	11	19.53	19.15	55.1	166,244	0.03%
2021/08/09	87.6	19.79	41	19.88	19.65	46.6	169,040	0.03%
2021/08/06	10	20.58	35.3	20.53	20.65	-25.3	168,295	-0.02%
2021/08/05	123.3	21.14	114	21.16	20.75	9.3	169,316	0.01%	大買/大賣/
2021/08/04	46.1	21.21	112.3	21.10	21.55	-66.2	167,750	-0.04%	大賣/
2021/08/03	2	19.53	4	19.74	19.60	-2	165,072	0.00%
2021/08/02	19	19.21	15	19.45	19.50	4	165,346	0.00%
2021/07/30	1	18.95	0	0.00	18.95	1	166,213	0.00%
2021/07/29	36	19.16	29	19.20	19.20	7	167,520	0.00%
2021/07/28	19.3	18.87	43	18.84	19.10	-23.7	168,461	-0.01%
2021/07/27	32.2	19.92	14	19.55	19.50	18.2	167,817	0.01%
2021/07/26	6	20.27	27	20.34	20.15	-21	168,991	-0.01%
2021/07/23	77	19.53	105.1	19.72	19.90	-28.1	174,829	-0.02%	大賣/
2021/07/22	96.1	19.59	75.1	19.77	19.25	21	181,060	0.01%
2021/07/21	91.6	19.09	35	19.20	18.90	56.6	185,351	0.03%
2021/07/20	34.2	20.02	42	20.04	19.95	-7.8	188,577	0.00%
2021/07/19	18	20.29	40.3	20.30	20.35	-22.3	195,515	-0.01%
2021/07/16	29.1	21.02	31	20.77	20.70	-1.9	204,728	0.00%
2021/07/15	26.2	20.82	54	21.09	21.10	-27.8	207,969	-0.01%
2021/07/14	184.3	21.49	97.2	21.11	20.85	87.1	209,517	0.04%	大買/
2021/07/13	112	22.31	112	22.54	22.30	0	210,191	0.00%	大買/大賣/
2021/07/12	81.5	22.20	137	22.43	22.15	-55.5	210,295	-0.03%	大賣/
2021/07/09	159.2	22.70	146	22.57	22.40	13.2	211,543	0.01%	大買/大賣/
2021/07/08	163.2	23.22	285.6	23.41	22.95	-122.5	213,078	-0.06%	大買/大賣/鉅額交易
2021/07/07	12	22.21	76.2	22.22	21.90	-64.2	211,524	-0.03%
2021/07/06	103.9	22.34	20	22.35	22.15	83.9	213,873	0.04%	大買/
2021/07/05	49	22.51	60	22.62	22.65	-11	216,773	-0.01%
2021/07/02	176.2	22.86	165.2	22.73	22.80	11	217,536	0.01%	大買/大賣/
2021/07/01	26.6	22.16	52	22.39	21.90	-25.4	217,824	-0.01%
2021/06/30	35.1	21.84	58.4	22.18	22.10	-23.3	219,200	-0.01%
2021/06/29	137.3	22.30	25	22.29	22.00	112.3	220,106	0.05%	大買/鉅額交易
2021/06/28	38.1	22.57	72	22.84	23.00	-33.9	220,859	-0.02%
2021/06/25	67.6	22.58	78	22.78	22.45	-10.4	226,567	0.00%
2021/06/24	73.2	22.66	35	22.74	22.50	38.2	229,600	0.02%
2021/06/23	63	22.62	132.1	22.56	22.75	-69.1	230,016	-0.03%	大賣/
2021/06/22	89	22.64	47	22.80	22.05	42	229,370	0.02%
2021/06/21	134.4	22.47	102	22.57	22.40	32.4	229,444	0.01%	大買/大賣/
2021/06/18	402.2	22.79	260.2	22.79	22.30	142	228,884	0.06%	大買/大賣/鉅額交易
2021/06/17	117.2	21.18	297.1	21.46	22.15	-179.9	224,245	-0.08%	大買/大賣/鉅額交易
2021/06/16	160.7	20.70	161.4	20.73	20.15	-0.7	221,465	0.00%	大買/大賣/
2021/06/15	81.1	22.04	204.3	21.95	21.90	-123.3	218,620	-0.06%	大賣/鉅額交易
2021/06/11	133.1	22.47	388	22.52	22.75	-254.9	216,927	-0.12%	大買/大賣/鉅額交易
2021/06/10	146	21.78	200	21.81	21.85	-54	214,422	-0.03%	大買/大賣/
2021/06/09	116.6	22.92	177.2	23.30	22.40	-60.6	211,901	-0.03%	大買/大賣/
2021/06/08	187.1	23.86	108	23.82	23.50	79.1	209,416	0.04%	大買/大賣/
2021/06/07	230.1	24.98	209.1	25.10	24.20	21	207,357	0.01%	大買/大賣/
2021/06/04	198.1	24.68	183.2	24.77	24.60	14.8	201,513	0.01%	大買/大賣/
2021/06/03	105	24.19	118	24.26	24.30	-13	197,393	-0.01%	大買/大賣/
2021/06/02	169.6	24.04	146	23.96	23.90	23.6	192,372	0.01%	大買/大賣/
2021/06/01	346.3	24.32	295.1	24.51	24.05	51.2	187,830	0.03%	大買/大賣/
2021/05/31	141.6	22.53	204.2	22.69	23.40	-62.6	180,490	-0.03%	大買/大賣/
2021/05/28	57	21.14	94.6	21.21	21.30	-37.5	175,194	-0.02%
2021/05/27	120.1	20.19	122	20.48	20.20	-1.9	172,741	0.00%	大買/大賣/
2021/05/26	173.1	20.40	87.1	20.38	20.20	86	171,745	0.05%	大買/
2021/05/25	164.1	21.06	151.4	20.95	20.80	12.7	172,667	0.01%	大買/大賣/
2021/05/24	119.6	19.18	145	19.11	19.70	-25.4	171,172	-0.01%	大買/大賣/
2021/05/21	189.6	19.38	155	19.26	19.20	34.6	168,330	0.02%	大買/大賣/
2021/05/20	262	19.48	131	19.42	18.80	131	166,761	0.08%	大買/大賣/鉅額交易
2021/05/19	302.6	18.89	145	19.37	19.65	157.6	164,667	0.10%	大買/大賣/鉅額交易
2021/05/18	11	17.41	31	17.79	17.90	-20	162,294	-0.01%
2021/05/17	116.1	17.09	101.1	16.95	16.30	15	163,142	0.01%	大買/大賣/
2021/05/14	60	18.25	36	18.47	17.95	24	160,995	0.01%
2021/05/13	62.2	17.46	74	17.26	17.75	-11.8	163,731	-0.01%
2021/05/12	123.5	18.90	30	18.86	18.60	93.5	166,531	0.06%	大買/
2021/05/11	54.2	20.81	48.4	20.82	20.65	5.9	166,352	0.00%
2021/05/10	42	22.96	29	22.88	22.90	13	166,427	0.01%
2021/05/07	27.5	22.78	118.2	22.22	23.40	-90.7	166,980	-0.05%	大賣/
2021/05/06	90.1	21.97	73.1	22.08	21.30	17	166,794	0.01%
2021/05/05	72	23.58	141.4	23.66	23.50	-69.3	166,123	-0.04%	大賣/
2021/05/04	50.2	24.14	43.2	24.38	23.65	7.1	166,468	0.00%
2021/05/03	128.5	26.46	80	26.72	26.25	48.5	166,838	0.03%	大買/
2021/04/29	440.6	29.35	289.2	29.27	29.15	151.4	165,710	0.09%	大買/大賣/鉅額交易
2021/04/28	292.2	27.39	365.5	27.97	28.85	-73.4	160,333	-0.05%	大買/大賣/
2021/04/27	282.3	25.64	219.4	25.81	26.25	62.9	154,945	0.04%	大買/大賣/
2021/04/26	193.6	24.28	412	24.46	24.20	-218.4	150,596	-0.15%	大買/大賣/鉅額交易
2021/04/23	322	23.38	325	23.56	23.95	-3	146,878	0.00%	大買/大賣/
2021/04/22	323	22.57	310	22.63	22.50	13	140,627	0.01%	大買/大賣/
2021/04/21	183.1	20.38	273.3	20.66	21.15	-90.3	131,819	-0.07%	大買/大賣/
2021/04/20	99	18.90	125.5	19.12	19.25	-26.5	130,292	-0.02%	大賣/
2021/04/19	121.1	18.79	198.1	18.80	18.90	-77	129,559	-0.06%	大買/大賣/
2021/04/16	108	18.19	72.2	18.32	18.60	35.8	127,514	0.03%	大買/
2021/04/15	121.2	18.29	78	18.26	18.20	43.2	126,478	0.03%	大買/
2021/04/14	150.1	17.90	141.4	18.02	18.30	8.7	124,728	0.01%	大買/大賣/
2021/04/13	376.5	18.93	216	18.93	18.55	160.5	121,260	0.13%	大買/大賣/鉅額交易
2021/04/12	278	18.29	148	18.50	18.85	130	115,421	0.11%	大買/大賣/鉅額交易
2021/04/09	163	17.10	183	16.92	17.15	-20	112,717	-0.02%	大買/大賣/
2021/04/08	104.7	16.44	45	16.46	16.50	59.7	110,854	0.05%	大買/
2021/04/07	105	16.10	116.7	16.06	16.40	-11.7	109,735	-0.01%	大買/大賣/
2021/04/06	100	15.80	69	15.82	15.65	31	108,193	0.03%
2021/04/01	86.1	15.45	93.5	15.44	15.70	-7.5	107,678	-0.01%
2021/03/31	74.2	15.47	75	15.56	15.40	-0.9	106,907	0.00%
2021/03/30	242.5	15.42	100	15.43	15.65	142.5	105,416	0.14%	大買/鉅額交易
2021/03/29	84	14.82	187	14.98	15.15	-103	98,553	-0.10%	大賣/鉅額交易
2021/03/26	63.1	13.75	206	13.80	13.80	-143	95,196	-0.15%	大賣/鉅額交易
2021/03/25	14.5	13.59	69	13.69	13.45	-54.5	94,588	-0.06%
2021/03/24	149	13.40	147	13.48	13.65	2	93,874	0.00%	大買/大賣/
2021/03/23	120	13.56	126.3	13.48	13.20	-6.3	92,716	-0.01%	大買/大賣/
2021/03/22	62	13.05	90	13.09	13.25	-28	91,335	-0.03%
2021/03/19	13	12.57	0	0.00	12.70	13	91,556	0.01%
2021/03/18	22	12.92	48	12.93	12.85	-26	94,542	-0.03%
2021/03/17	12	12.74	20	12.78	12.75	-8	96,454	-0.01%
2021/03/16	0	0.00	1	12.75	12.70	-1	99,621	0.00%
2021/03/15	6	12.72	12	12.69	12.65	-6	102,359	-0.01%
2021/03/12	16	12.86	19	12.83	12.80	-3	104,727	0.00%
2021/03/11	57	12.88	35	12.87	12.85	22	111,263	0.02%
2021/03/10	52.3	12.62	91	12.61	12.60	-38.7	117,133	-0.03%
2021/03/09	69	12.24	25	12.26	12.35	44	119,843	0.04%
2021/03/08	38	12.34	24	12.44	12.20	14	123,503	0.01%
2021/03/05	88	12.29	40	12.36	12.25	48	128,008	0.04%
2021/03/04	112	12.67	18	12.66	12.60	94	129,789	0.07%	大買/
2021/03/03	45	12.66	32	12.71	12.90	13	129,956	0.01%
2021/03/02	109	13.11	101	13.23	12.65	8	129,753	0.01%	大買/大賣/
2021/02/26	135	13.37	33	13.45	13.20	102	129,022	0.08%	大買/鉅額交易
2021/02/25	156	13.82	165	13.96	13.70	-9	127,918	-0.01%	大買/大賣/
2021/02/24	168	13.61	187	13.69	13.40	-19	124,477	-0.02%	大買/大賣/
2021/02/23	87	13.32	99	13.37	13.40	-12	121,039	-0.01%
2021/02/22	102	13.24	207	13.31	13.25	-105	120,120	-0.09%	大買/大賣/鉅額交易
2021/02/19	183	13.03	103	13.06	13.00	80	118,117	0.07%	大買/大賣/
2021/02/18	80	12.65	14	12.70	12.75	66	116,023	0.06%
2021/02/17	94	12.84	20	12.83	12.75	74	115,120	0.06%
2021/02/05	44	13.05	38.5	12.99	12.85	5.5	114,076	0.00%
2021/02/04	116	13.11	251.5	13.30	13.00	-135.5	113,295	-0.12%	大買/大賣/鉅額交易
2021/02/03	227	13.06	421	12.89	13.05	-194	110,178	-0.18%	大買/大賣/鉅額交易
2021/02/02	32	12.46	46	12.58	12.40	-14	106,475	-0.01%
2021/02/01	41	12.31	37	12.29	12.30	4	105,949	0.00%
2021/01/29	14	12.15	89	12.24	12.10	-75	107,088	-0.07%
2021/01/28	63	11.77	54	11.73	11.85	9	106,842	0.01%
2021/01/27	57	12.17	25	12.11	12.10	32	107,419	0.03%
2021/01/26	73	12.72	59	12.80	12.45	14	107,066	0.01%
2021/01/25	39	12.51	23	12.55	12.60	16	105,774	0.02%
2021/01/22	13	12.40	46	12.27	12.40	-33	105,871	-0.03%
2021/01/21	32.5	12.19	101	12.42	12.20	-68.5	107,119	-0.06%	大賣/
2021/01/20	165	12.30	68	12.35	11.95	97	107,216	0.09%	大買/
2021/01/19	51	12.42	181	12.46	12.40	-130	108,780	-0.12%	大賣/鉅額交易
2021/01/18	103	12.18	45	12.17	12.10	58	112,161	0.05%	大買/
2021/01/15	139	12.45	43	12.53	12.35	96	111,455	0.09%	大買/
2021/01/14	43	12.72	98	12.86	12.70	-55	110,046	-0.05%
2021/01/13	167	12.59	156	12.67	12.60	11	109,478	0.01%	大買/大賣/
2021/01/12	234	12.17	213.5	12.32	12.10	20.5	106,865	0.02%	大買/大賣/
2021/01/11	43	12.33	94	12.31	12.35	-51	105,194	-0.05%
2021/01/08	37.3	11.83	26	11.84	11.95	11.3	104,587	0.01%
2021/01/07	22	12.11	34	12.20	12.05	-12	104,360	-0.01%
2021/01/06	42.2	11.78	13	11.77	11.80	29.2	104,398	0.03%
2021/01/05	41	12.04	58	12.10	12.15	-17	103,615	-0.02%
2021/01/04	94	12.42	63.6	12.34	12.35	30.4	103,539	0.03%
2020/12/31	348.4	12.19	422	12.21	12.30	-73.6	103,244	-0.07%	大買/大賣/
2020/12/30	217	12.80	160	12.97	12.80	57	102,074	0.06%	大買/大賣/
2020/12/29	205	13.40	75	13.39	13.25	130	101,536	0.13%	大買/鉅額交易
2020/12/28	43	13.03	103	13.10	13.15	-60	100,354	-0.06%	大賣/
2020/12/25	44	12.88	42.5	12.85	12.80	1.5	98,475	0.00%
2020/12/24	16	12.60	23	12.54	12.60	-7	97,383	-0.01%
2020/12/23	87	12.41	110	12.39	12.35	-23	96,554	-0.02%	大賣/
2020/12/22	112	12.71	81	12.65	12.35	31	96,480	0.03%	大買/
2020/12/21	90	12.44	67	12.30	12.55	23	95,975	0.02%
2020/12/18	48	12.63	74	12.64	12.60	-26	94,785	-0.03%
2020/12/17	58	12.91	126	12.86	12.95	-68	94,170	-0.07%	大賣/
2020/12/16	51	12.83	18	12.82	12.85	33	93,799	0.04%
2020/12/15	91	12.99	226	12.87	12.65	-135	92,965	-0.15%	大賣/鉅額交易
2020/12/14	347	13.37	158.6	13.31	13.20	188.4	91,334	0.21%	大買/大賣/鉅額交易
2020/12/11	82.5	13.30	53	13.27	12.95	29.5	88,457	0.03%
2020/12/10	308.5	13.29	169	13.34	13.25	139.5	86,829	0.16%	大買/大賣/鉅額交易
2020/12/09	167	13.10	96	13.04	13.20	71	84,724	0.08%	大買/
2020/12/08	253	13.01	341	12.94	12.80	-88	87,771	-0.10%	大買/大賣/
2020/12/07	398	13.10	510	13.26	12.60	-112	89,206	-0.13%	大買/大賣/鉅額交易
2020/12/04	293	12.16	541.1	12.17	12.50	-248.1	83,370	-0.30%	大買/大賣/鉅額交易
2020/12/03	209	11.58	121	11.83	11.45	88	77,395	0.11%	大買/大賣/
2020/12/02	423	11.37	362	11.39	11.50	61	75,026	0.08%	大買/大賣/
2020/12/01	347	10.76	428.1	10.69	10.80	-81.1	73,886	-0.11%	大買/大賣/
2020/11/30	25	10.03	215	10.08	10.05	-190	72,835	-0.26%	大賣/鉅額交易
2020/11/27	100	9.95	53	9.94	9.83	47	70,966	0.07%
2020/11/26	21	9.73	112	9.72	9.74	-91	70,438	-0.13%	大賣/
2020/11/25	118	9.72	39	9.63	9.63	79	70,341	0.11%	大買/
2020/11/24	16	9.55	39	9.56	9.54	-23	70,215	-0.03%
2020/11/23	6	9.47	27	9.52	9.47	-21	72,278	-0.03%
2020/11/20	38	9.42	16	9.44	9.38	22	72,252	0.03%
2020/11/19	30	9.49	52	9.50	9.50	-22	73,259	-0.03%
2020/11/18	13	9.32	14	9.41	9.36	-1	73,179	0.00%
2020/11/17	16	9.30	11	9.34	9.30	5	73,967	0.01%
2020/11/16	16	9.40	22.6	9.46	9.38	-6.6	75,325	-0.01%
2020/11/13	0	9.38	40	9.35	9.37	-40	76,720	-0.05%
2020/11/12	33	9.27	0	0.00	9.22	33	77,574	0.04%
2020/11/11	46	9.37	37	9.41	9.36	9	78,530	0.01%
2020/11/10	38	9.66	34	9.55	9.52	4	80,040	0.00%
2020/11/09	11	9.67	10.2	9.64	9.59	0.8	79,424	0.00%
2020/11/06	217	9.72	245	9.62	9.52	-28	79,035	-0.04%	大買/大賣/
2020/11/05	66	9.60	66	9.60	9.60	0	77,032	0.00%
2020/11/04	223	9.53	358	9.56	9.49	-135	76,316	-0.18%	大買/大賣/鉅額交易
2020/11/03	17	9.36	13	9.41	9.40	4	75,541	0.01%
2020/11/02	6	9.16	18	9.20	9.22	-12	76,211	-0.02%
2020/10/30	124	9.36	81	9.30	9.15	43	78,505	0.05%	大買/
2020/10/29	64	9.40	61	9.45	9.51	3	79,248	0.00%
2020/10/28	103	9.62	53	9.65	9.40	50	77,512	0.06%	大買/
2020/10/27	344	9.75	273	9.70	9.65	71	76,397	0.09%	大買/大賣/
2020/10/26	573	9.64	741	9.72	10.15	-168	73,390	-0.23%	大買/大賣/鉅額交易
2020/10/23	5	9.28	19	9.26	9.28	-14	68,808	-0.02%
2020/10/22	2	9.13	11	9.11	9.11	-9	68,779	-0.01%
2020/10/21	3	9.17	42	9.25	9.10	-39	69,125	-0.06%
2020/10/20	15	9.07	0	0.00	9.07	15	69,427	0.02%
2020/10/19	5	9.07	13	9.13	9.09	-8	71,893	-0.01%
2020/10/16	11	9.03	60	9.03	8.98	-49	73,994	-0.07%
2020/10/15	14	9.11	15	9.16	9.11	-1	74,709	0.00%
2020/10/14	7	9.24	19	9.23	9.11	-12	74,511	-0.02%
2020/10/13	64	9.10	43.2	9.09	9.10	20.8	73,837	0.03%
2020/10/12	65	9.03	23.1	9.04	9.01	41.9	73,373	0.06%
2020/10/08	1	8.98	0	0.00	9.00	1	72,880	0.00%
2020/10/07	16	8.93	28	9.04	9.02	-12	72,659	-0.02%
2020/10/06	9	8.96	71	8.99	9.02	-62	72,111	-0.09%
2020/10/05	109	8.94	114	8.93	8.75	-5	71,536	-0.01%	大買/大賣/
2020/09/30	3	8.44	11	8.37	8.48	-8	70,465	-0.01%
2020/09/29	3	8.22	5	8.28	8.27	-2	70,393	0.00%
2020/09/28	2	8.17	6	8.23	8.22	-4	70,370	-0.01%
2020/09/25	12	8.18	209	8.47	8.13	-197	70,769	-0.28%	大賣/鉅額交易
2020/09/24	56	8.54	0	0.00	8.40	56	70,084	0.08%
2020/09/23	15	8.95	6	9.08	8.90	9	69,144	0.01%
2020/09/22	9	8.98	126	8.89	9.01	-117	68,795	-0.17%	大賣/鉅額交易
2020/09/21	41	9.09	50	9.17	9.02	-9	68,398	-0.01%
2020/09/18	6	8.98	1	9.03	9.04	5	67,737	0.01%
2020/09/17	12	9.02	36	9.06	9.04	-24	67,579	-0.04%
2020/09/16	69	8.94	14	8.96	8.89	55	67,249	0.08%
2020/09/15	59	9.08	6	9.15	9.05	53	66,450	0.08%
2020/09/14	131	9.26	18	9.23	9.16	113	65,823	0.17%	大買/鉅額交易
2020/09/11	670	9.77	657	9.70	9.37	13	64,872	0.02%	大買/大賣/
2020/09/10	193	9.56	196	9.51	9.69	-3	59,009	-0.01%	大買/大賣/
2020/09/09	22	8.74	26	8.73	8.81	-4	55,050	-0.01%
2020/09/08	0	0.00	24	8.75	8.73	-24	54,109	-0.04%
2020/09/07	54	8.72	80.6	8.68	8.62	-26.6	53,593	-0.05%
2020/09/04	141	8.72	76	8.78	8.75	65	53,054	0.12%	大買/
2020/09/03	627	8.86	730	8.82	8.95	-103	50,714	-0.20%	大買/大賣/鉅額交易
2020/09/02	34	8.25	66	8.24	8.26	-32	47,165	-0.07%
2020/09/01	0	0.00	61	8.18	8.22	-61	47,060	-0.13%
2020/08/31	6	8.12	6	8.17	8.04	0	46,996	0.00%
2020/08/28	60	8.06	44	8.08	8.06	16	46,982	0.03%
2020/08/27	66	8.24	97	8.26	8.20	-31	47,495	-0.07%
2020/08/26	25	7.95	0	0.00	7.95	25	44,841	0.06%
2020/08/25	99	8.00	35	8.04	7.92	64	44,419	0.14%
2020/08/24	0	0.00	62	7.90	7.83	-62	43,148	-0.14%
2020/08/21	80	7.93	33	7.89	7.86	47	42,790	0.11%
2020/08/20	108	7.95	52	7.89	7.89	56	41,796	0.13%	大買/
2020/08/19	417	8.49	419	8.45	8.43	-2	40,109	0.00%	大買/大賣/
2020/08/18	180	8.29	9	8.34	8.20	171	38,429	0.44%	大買/鉅額交易
2020/08/17	117	8.23	109.6	8.28	8.20	7.4	37,205	0.02%	大買/大賣/
2020/08/14	172	8.26	178	8.26	8.30	-6	35,660	-0.02%	大買/大賣/
2020/08/13	5	7.72	0	0.00	7.65	5	33,352	0.02%
2020/08/12	6	7.73	1.5	7.64	7.70	4.5	33,278	0.01%
2020/08/11	5	7.70	1	7.79	7.66	4	33,033	0.01%
2020/08/10	7	7.70	0	0.00	7.71	7	32,763	0.02%
2020/08/07	33	7.78	15	8.03	7.72	18	32,445	0.06%
2020/08/06	1	8.11	57	8.10	8.00	-56	31,654	-0.18%
2020/08/05	89	7.90	84	7.96	8.01	5	30,288	0.02%
2020/08/04	24	7.57	141	7.62	7.67	-117	27,915	-0.42%	大賣/鉅額交易
2020/08/03	0	0.00	4	6.95	6.98	-4	25,929	-0.02%
2020/07/31	24.4	6.95	0	0.00	6.92	24.4	25,913	0.09%
2020/07/30	0	0.00	1.2	6.90	7.03	-1.2	25,525	0.00%
2020/07/29	21	6.80	7	6.77	6.77	14	25,209	0.06%
2020/07/28	1	6.76	1	7.09	6.76	0	25,165	0.00%
2020/07/27	11	7.19	25	7.02	7.00	-14	24,787	-0.06%
2020/07/24	63	7.28	52	7.30	7.17	11	24,487	0.04%
2020/07/23	212	7.79	130.5	7.90	7.62	81.5	23,626	0.34%	大買/大賣/
2020/07/22	12	7.48	124	7.29	7.70	-112	21,353	-0.52%	大賣/鉅額交易
2020/07/21	53	6.98	45	6.96	7.00	8	19,001	0.04%
2020/07/20	0	0.00	40	6.60	6.60	-40	17,841	-0.22%
2020/07/17	20	6.50	10	6.58	6.49	10	17,932	0.06%
2020/07/15	40	6.53	41	6.64	6.52	-1	18,305	-0.01%
2020/07/14	40	6.55	0	0.00	6.53	40	20,709	0.19%
2020/07/13	0	0.00	40	6.67	6.62	-40	20,849	-0.19%
2020/07/10	51	6.54	0	0.00	6.50	51	20,971	0.24%
2020/07/09	1	6.68	0	0.00	6.67	1	20,946	0.00%
2020/07/07	1	6.70	15	6.69	6.66	-14	21,059	-0.07%
2020/07/06	4	6.67	84	6.70	6.68	-80	21,020	-0.38%
2020/07/03	25	6.49	0	0.00	6.49	25	20,533	0.12%
2020/07/02	0	0.00	0	6.51	6.55	0	20,708	0.00%
2020/07/01	2	6.49	17	6.53	6.48	-15	21,032	-0.07%
2020/06/30	10	6.50	0	0.00	6.48	10	21,772	0.05%
2020/06/29	10	6.55	17	6.54	6.55	-7	21,766	-0.03%
2020/06/24	10	6.62	3	6.60	6.61	7	21,797	0.03%
2020/06/23	1	6.65	7	6.64	6.61	-6	21,947	-0.03%
2020/06/22	0	0.00	1	6.50	6.52	-1	21,870	0.00%
2020/06/19	10	6.67	9	6.61	6.55	1	22,019	0.00%
2020/06/18	4	6.66	1	6.64	6.61	3	21,905	0.01%
2020/06/17	0	0.00	20	6.47	6.50	-20	21,679	-0.09%
2020/06/16	0	0.00	3	6.39	6.39	-3	21,828	-0.01%
2020/06/15	10	6.31	5	6.25	6.25	5	22,250	0.02%
2020/06/12	17	6.30	4	6.27	6.33	13	22,344	0.06%
2020/06/11	0	0.00	3	6.48	6.41	-3	22,477	-0.01%
2020/06/10	30	6.61	45	6.64	6.60	-15	22,375	-0.07%
2020/06/09	5	6.50	0	0.00	6.50	5	22,356	0.02%
2020/06/08	45	6.55	18	6.54	6.51	27	22,518	0.12%
2020/06/05	5	6.44	10	6.38	6.44	-5	22,099	-0.02%
2020/06/04	14	6.32	25	6.32	6.29	-11	21,715	-0.05%
2020/06/03	62	6.40	62	6.34	6.44	0	21,271	0.00%
2020/06/02	1	6.05	0	0.00	6.05	1	19,999	0.01%
2020/06/01	5	6.00	0	0.00	6.00	5	20,022	0.02%
2020/05/29	1	5.91	20	5.95	5.90	-19	20,127	-0.09%
2020/05/28	25	6.02	3	6.08	5.94	22	20,476	0.11%
2020/05/27	2	5.97	0	0.00	5.98	2	20,655	0.01%
2020/05/26	10	5.95	0	0.00	5.95	10	20,958	0.05%
2020/05/25	3.5	5.89	0	0.00	5.87	3.5	21,087	0.02%
2020/05/22	1	5.97	1	5.97	5.94	0	21,169	0.00%
2020/05/21	5.9	6.06	0	0.00	6.01	5.9	21,345	0.03%
2020/05/20	32	6.10	25	6.04	6.00	7	21,384	0.03%
2020/05/18	0	0.00	20	5.97	5.93	-20	21,415	-0.09%
2020/05/15	3	6.03	0	0.00	6.00	3	21,490	0.01%
2020/05/14	23	6.07	41	6.06	6.02	-18	21,669	-0.08%
2020/05/13	3	6.16	0	0.00	6.17	3	21,788	0.01%
2020/05/12	0	0.00	10	6.24	6.24	-10	21,921	-0.05%
2020/05/11	23	6.33	1	6.33	6.30	22	21,887	0.10%
2020/05/08	6	6.32	0	0.00	6.29	6	21,617	0.03%
2020/05/07	5	6.23	4	6.25	6.28	1	21,867	0.00%
2020/05/06	7	6.20	0	0.00	6.17	7	21,963	0.03%
2020/05/05	3	6.22	0	0.00	6.21	3	22,112	0.01%
2020/05/04	6	6.19	0	0.00	6.19	6	22,477	0.03%
2020/04/30	10	6.32	0	0.00	6.32	10	22,841	0.04%
2020/04/29	0	0.00	1	6.29	6.26	-1	23,607	0.00%
2020/04/28	8	6.28	0	0.00	6.20	8	24,198	0.03%
2020/04/27	2	6.31	0	0.00	6.24	2	25,148	0.01%
2020/04/22	0	0.00	8	6.09	6.08	-8	27,149	-0.03%
2020/04/21	0	0.00	5	6.05	6.02	-5	27,247	-0.02%
2020/04/20	1	6.13	0	0.00	6.13	1	27,460	0.00%
2020/04/17	6	6.21	25	6.46	6.20	-19	28,226	-0.07%
2020/04/16	1	6.18	12	6.20	6.21	-11	25,867	-0.04%
2020/04/15	7	6.34	5	6.30	6.28	2	25,942	0.01%
2020/04/14	1	6.11	19	6.09	6.12	-18	26,088	-0.07%
2020/04/13	10	6.03	0	0.00	5.98	10	26,223	0.04%
2020/04/10	1	5.84	1	5.90	5.92	0	26,495	0.00%
2020/04/09	4	5.85	0	0.00	5.81	4	26,787	0.01%
2020/04/08	0	0.00	13	5.75	5.80	-13	26,770	-0.05%
2020/04/07	17	5.77	21	5.74	5.67	-4	26,755	-0.01%
2020/04/06	5	5.79	6	5.74	5.64	-1	26,630	0.00%
2020/04/01	19	5.56	7.6	5.62	5.68	11.4	26,499	0.04%
2020/03/31	3	5.22	6	5.28	5.18	-3	25,958	-0.01%
2020/03/30	1	5.23	0	0.00	5.23	1	26,992	0.00%
2020/03/27	1	5.42	25	5.42	5.31	-24	27,042	-0.09%
2020/03/25	10	5.23	0	0.00	5.25	10	27,403	0.04%
2020/03/24	1	5.03	0	0.00	4.94	1	28,221	0.00%
2020/03/23	8	4.87	0	0.00	4.86	8	28,658	0.03%
2020/03/20	7	5.08	10	5.03	5.10	-3	29,560	-0.01%
2020/03/19	27	4.72	1	4.82	4.66	26	30,898	0.08%
2020/03/18	10	5.37	5	5.38	5.17	5	31,962	0.02%
2020/03/17	4	5.39	1	5.24	5.29	3	32,560	0.01%
2020/03/16	17	5.58	0	0.00	5.49	17	33,784	0.05%
2020/03/13	5	5.51	100	5.64	5.86	-95	36,065	-0.26%
2020/03/12	20	6.22	6	6.27	6.06	14	37,130	0.04%
2020/03/11	1	6.87	0	0.00	6.68	1	36,712	0.00%
2020/03/09	0	0.00	2	6.97	6.75	-2	36,532	-0.01%
2020/03/06	2	6.93	1	6.94	6.98	1	36,555	0.00%
2020/03/05	5	7.11	10	7.05	7.05	-5	37,061	-0.01%
2020/03/04	7	7.00	20	7.04	7.03	-13	37,764	-0.03%
2020/03/03	6	6.98	2	6.93	6.94	4	37,815	0.01%
2020/03/02	3	6.78	0	0.00	6.72	3	38,050	0.01%
2020/02/27	10	6.64	2	6.74	6.59	8	37,861	0.02%
2020/02/26	7	6.89	0	0.00	6.88	7	37,698	0.02%
2020/02/25	2	6.91	0	0.00	6.97	2	37,531	0.01%
2020/02/24	25	7.02	1	7.15	7.02	24	37,438	0.06%
2020/02/21	22	7.10	0	0.00	7.10	22	37,189	0.06%
2020/02/19	1	7.20	1	7.19	7.20	0	37,098	0.00%
2020/02/18	4	7.20	10	7.16	7.15	-6	37,130	-0.02%
2020/02/17	0	0.00	59	7.05	7.05	-59	37,072	-0.16%
2020/02/14	12	7.21	1	7.21	7.20	11	36,933	0.03%
2020/02/13	2	7.45	2	7.42	7.31	0	36,743	0.00%
2020/02/12	1	7.48	1	7.48	7.48	0	36,705	0.00%
2020/02/11	0	0.00	1	7.56	7.48	-1	36,739	0.00%
2020/02/10	1	7.52	8	7.57	7.50	-7	36,769	-0.02%
2020/02/07	4	7.61	1	7.61	7.51	3	36,677	0.01%
2020/02/06	1	7.64	102	7.63	7.69	-101	36,776	-0.27%	大賣/鉅額交易
2020/02/05	6	7.63	20	7.67	7.59	-14	37,075	-0.04%
2020/02/04	23	7.69	41	7.66	7.64	-18	36,723	-0.05%
2020/02/03	32	7.47	2	7.17	7.62	30	36,309	0.08%
2020/01/31	40	7.49	17	7.52	7.50	23	35,306	0.07%
2020/01/30	21	7.56	43	7.58	7.55	-22	34,571	-0.06%
2020/01/20	216	8.48	82	8.48	8.38	134	33,423	0.40%	大買/鉅額交易
2020/01/17	2	8.16	48.3	8.16	8.18	-46.3	31,390	-0.15%
2020/01/16	5	8.11	1	8.12	8.11	4	31,126	0.01%
2020/01/15	1	8.05	5	8.10	8.11	-4	31,064	-0.01%
2020/01/14	2	8.18	5	8.15	8.12	-3	30,873	-0.01%
2020/01/13	87	8.13	67	8.18	8.14	20	30,454	0.07%
2020/01/10	1	7.87	18.4	7.85	7.85	-17.4	29,976	-0.06%
2020/01/09	1	7.80	3	7.81	7.77	-2	29,873	-0.01%
2020/01/08	1	7.84	11	7.79	7.81	-10	29,742	-0.03%
2020/01/07	15	7.86	11	7.84	7.84	4	29,419	0.01%
2020/01/06	10	7.86	1	7.88	7.80	9	29,317	0.03%
2020/01/03	1	7.87	17	7.97	8.01	-16	29,171	-0.05%
2020/01/02	0	0.00	14	8.11	8.09	-14	28,748	-0.05%
2019/12/31	0	0.00	5	8.11	8.09	-5	28,571	-0.02%
2019/12/30	20	8.09	11	8.09	8.09	9	28,388	0.03%
2019/12/27	12	8.15	5	8.12	8.09	7	28,294	0.02%
2019/12/26	4	8.08	3	8.08	8.06	1	28,025	0.00%
2019/12/25	54	8.12	9	8.20	8.09	45	27,904	0.16%
2019/12/24	3	7.95	6	7.97	7.95	-3	27,107	-0.01%
2019/12/23	0	0.00	7	8.04	7.96	-7	27,090	-0.03%
2019/12/20	16	7.95	73	7.95	7.95	-57	27,025	-0.21%
2019/12/19	88	7.98	6	7.94	7.85	82	26,617	0.31%
2019/12/18	13	8.15	3	8.17	8.10	10	25,626	0.04%
2019/12/17	71	8.13	26	8.08	8.07	45	25,955	0.17%
2019/12/16	6	8.19	11	8.20	8.21	-5	25,081	-0.02%
2019/12/13	112	7.93	150	7.90	7.97	-38	23,446	-0.16%	大買/大賣/
2019/12/12	49	7.66	81	7.64	7.69	-32	21,940	-0.15%
2019/12/11	30	7.67	2	7.72	7.67	28	21,286	0.13%
2019/12/10	504	7.42	578	7.50	7.61	-74	19,895	-0.37%	大買/大賣/
2019/12/09	64	6.98	70	7.00	7.00	-6	17,308	-0.03%
2019/12/05	7	6.74	0	0.00	6.71	7	15,974	0.04%
2019/12/04	2	6.74	3	6.77	6.76	-1	16,171	-0.01%
2019/12/03	3.3	6.67	3	6.70	6.73	0.3	16,323	0.00%
2019/12/02	3	6.87	49	6.80	6.75	-46	16,617	-0.28%
2019/11/29	24	6.84	29	6.83	6.87	-5	16,172	-0.03%
2019/11/27	20	6.70	56	6.68	6.69	-36	15,853	-0.23%
2019/11/26	8	6.60	0	0.00	6.52	8	15,658	0.05%
2019/11/25	10	6.55	82	6.52	6.56	-72	15,643	-0.46%
2019/11/20	1	6.49	0	0.00	6.47	1	17,460	0.01%
2019/11/19	10	6.49	6	6.50	6.47	4	17,520	0.02%
2019/11/18	1	6.46	0	0.00	6.48	1	17,621	0.01%
2019/11/15	1	6.51	1	6.49	6.45	0	17,850	0.00%
2019/11/14	1	6.40	0	0.00	6.36	1	18,062	0.01%
2019/11/13	20	6.40	0	0.00	6.39	20	18,322	0.11%
2019/11/12	6	6.47	0	0.00	6.46	6	18,273	0.03%
2019/11/11	27	6.51	0	0.00	6.47	27	18,280	0.15%
2019/11/08	17	6.69	2	6.78	6.67	15	18,110	0.08%
2019/11/07	5	6.76	0	0.00	6.73	5	18,185	0.03%
2019/11/06	6	6.71	1	6.73	6.74	5	18,870	0.03%
2019/11/05	3	6.78	18	6.79	6.73	-15	18,706	-0.08%
2019/11/04	0	0.00	83	6.76	6.73	-83	18,606	-0.45%
2019/11/01	1	6.52	0	0.00	6.50	1	18,372	0.01%
2019/10/31	6	6.50	0	0.00	6.48	6	18,537	0.03%
2019/10/30	1	6.55	0	0.00	6.54	1	18,554	0.01%
2019/10/29	8	6.55	34	6.54	6.54	-26	18,676	-0.14%
2019/10/25	33	6.56	24	6.56	6.56	9	19,303	0.05%
2019/10/23	6	6.60	0	0.00	6.57	6	19,625	0.03%
2019/10/22	24	6.65	28	6.68	6.68	-4	19,620	-0.02%
2019/10/21	6	6.61	4	6.63	6.63	2	19,523	0.01%
2019/10/18	11	6.51	2	6.50	6.63	9	19,439	0.05%
2019/10/17	10	6.55	0	0.00	6.54	10	18,999	0.05%
2019/10/16	2	6.55	0	0.00	6.52	2	19,131	0.01%
2019/10/15	0	0.00	2	6.55	6.46	-2	19,542	-0.01%
2019/10/14	55	6.59	2	6.60	6.52	53	19,582	0.27%
2019/10/09	1	6.52	16	6.58	6.50	-15	19,373	-0.08%
2019/10/08	31	6.44	26	6.41	6.41	5	19,070	0.03%
2019/10/07	6	6.50	3	6.49	6.46	3	19,238	0.02%
2019/10/04	29	6.44	26	6.46	6.48	3	19,232	0.02%
2019/10/03	19	6.40	0	0.00	6.42	19	19,183	0.10%
2019/10/02	4	6.40	0	0.00	6.39	4	19,195	0.02%
2019/10/01	6	6.47	0	0.00	6.45	6	19,429	0.03%
2019/09/27	34	6.60	24	6.47	6.40	10	19,316	0.05%
2019/09/26	15	6.68	3	6.67	6.65	12	19,035	0.06%
2019/09/25	11	6.70	3	6.69	6.69	8	19,030	0.04%
2019/09/24	1	6.85	8	6.82	6.81	-7	18,963	-0.04%
2019/09/23	26	6.89	0	0.00	6.87	26	18,918	0.14%
2019/09/20	347	7.06	364.2	7.03	6.93	-17.2	18,837	-0.09%	大買/大賣/
2019/09/19	10	6.71	10	6.71	6.76	0	17,876	0.00%
2019/09/17	5	6.87	3	6.86	6.85	2	19,106	0.01%
2019/09/16	1	6.88	19	6.89	6.90	-18	19,678	-0.09%
2019/09/11	0	0.00	7	6.85	6.86	-7	19,568	-0.04%
2019/09/10	24	6.80	24	6.80	6.80	0	19,464	0.00%
2019/09/09	3	6.99	3	6.99	6.87	0	19,204	0.00%
2019/09/06	20	6.93	7.1	6.92	6.92	12.9	19,110	0.07%
2019/09/05	37	6.85	78	6.87	6.84	-41	18,892	-0.22%
2019/09/04	20	6.87	37	6.87	6.87	-17	18,593	-0.09%
2019/09/03	0	0.00	21	6.70	6.70	-21	18,201	-0.12%
2019/09/02	0	0.00	10	6.73	6.73	-10	18,129	-0.06%
2019/08/30	45	6.75	35	6.73	6.70	10	18,010	0.06%
2019/08/29	20	6.63	22	6.64	6.64	-2	17,498	-0.01%
2019/08/28	0	0.00	1	6.50	6.47	-1	17,109	-0.01%
2019/08/27	64	6.49	55	6.49	6.47	9	17,008	0.05%
2019/08/26	18	6.52	251	6.42	6.63	-233	16,624	-1.40%	大賣/鉅額交易
2019/08/23	231	6.31	1	6.29	6.34	230	15,532	1.48%	大買/鉅額交易
2019/08/22	2	6.14	2	6.15	6.14	0	15,156	0.00%
2019/08/21	26	6.20	24	6.22	6.22	2	15,165	0.01%
2019/08/20	3	6.25	14	6.26	6.14	-11	15,103	-0.07%
2019/08/19	1	6.24	22	6.19	6.22	-21	15,039	-0.14%
2019/08/16	49	6.05	44	6.09	6.08	5	14,795	0.03%
2019/08/15	2	5.88	0	0.00	5.88	2	14,517	0.01%
2019/08/14	45	6.01	29	6.07	5.98	16	14,555	0.11%
2019/08/13	5	6.00	0	0.00	6.01	5	14,566	0.03%
2019/08/12	23	6.08	10	6.20	6.08	13	14,659	0.09%
2019/08/08	14	6.03	22	6.18	6.32	-8	14,633	-0.05%
2019/08/07	32	5.90	52	5.89	5.77	-20	13,978	-0.14%
2019/08/06	47	5.71	25	5.88	5.87	22	14,341	0.15%
2019/08/05	74	6.07	5	6.00	5.99	69	14,338	0.48%
2019/08/02	17	6.41	3	6.43	6.31	14	14,207	0.10%
2019/08/01	5	6.55	44	6.60	6.54	-39	14,196	-0.27%
2019/07/31	4	6.59	139	6.57	6.64	-135	14,184	-0.95%	大賣/鉅額交易
2019/07/30	183	6.70	5	6.67	6.61	178	14,176	1.26%	大買/鉅額交易
2019/07/29	15	6.84	41	6.94	6.95	-26	14,538	-0.18%
2019/07/26	45	6.83	0	0.00	6.80	45	14,257	0.32%
2019/07/24	5	6.97	6	6.95	6.96	-1	14,087	-0.01%
2019/07/19	33	6.90	10	6.90	6.89	23	14,872	0.15%
2019/07/18	5	6.92	18	6.96	6.88	-13	15,365	-0.08%
2019/07/17	55	7.06	14	7.09	7.06	41	15,473	0.26%
2019/07/16	0	0.00	10	6.87	6.86	-10	15,240	-0.07%
2019/07/15	10	6.78	0	0.00	6.79	10	15,370	0.07%
2019/07/12	8	6.85	1	6.91	6.83	7	16,124	0.04%
2019/07/11	0	0.00	31	6.88	6.90	-31	16,874	-0.18%
2019/07/10	15	6.75	0	0.00	6.73	15	18,928	0.08%
2019/07/09	1	6.73	0	0.00	6.72	1	20,312	0.00%
2019/07/08	5.3	6.76	3	6.84	6.76	2.3	21,471	0.01%
2019/07/05	20	6.81	21	6.81	6.80	-1	21,866	0.00%
2019/07/04	0	0.00	5	6.65	6.67	-5	22,271	-0.02%
2019/07/03	0	0.00	20.1	6.62	6.65	-20.1	23,432	-0.09%
2019/07/02	1	6.60	0	0.00	6.62	1	23,905	0.00%
2019/07/01	2	6.67	0	0.00	6.65	2	24,321	0.01%
2019/06/27	10	6.66	43	6.60	6.65	-33	24,175	-0.14%
2019/06/26	49	6.58	2	6.56	6.58	47	24,048	0.20%
2019/06/25	24	6.57	6	6.66	6.52	18	24,253	0.07%
2019/06/24	38	6.57	0	0.00	6.56	38	23,653	0.16%
2019/06/21	1	6.69	0	0.00	6.69	1	22,892	0.00%
2019/06/20	0	0.00	9	6.79	6.78	-9	22,248	-0.04%
2019/06/19	9	6.78	0	0.00	6.75	9	22,239	0.04%
2019/06/18	18	6.69	0	0.00	6.69	18	22,123	0.08%
2019/06/17	24	6.77	1	6.76	6.71	23	22,057	0.10%
2019/06/14	10	6.79	5	6.79	6.79	5	22,010	0.02%
2019/06/13	2	6.81	0	0.00	6.79	2	21,975	0.01%
2019/06/11	10	6.92	1	6.93	6.87	9	21,971	0.04%
2019/06/06	1	6.86	1	6.98	6.88	0	21,855	0.00%
2019/06/05	1	6.91	0.1	6.90	6.91	0.9	21,802	0.00%
2019/06/04	0	0.00	2	6.97	6.97	-2	21,758	-0.01%
2019/05/31	0	0.00	4	6.94	6.96	-4	21,860	-0.02%
2019/05/30	5	6.87	0	0.00	6.90	5	21,795	0.02%
2019/05/28	1	6.70	1	6.85	6.70	0	21,749	0.00%
2019/05/27	4	6.89	0	0.00	6.81	4	21,716	0.02%
2019/05/24	1	6.92	2	6.91	6.89	-1	21,798	0.00%
2019/05/23	7	6.81	0	0.00	6.78	7	21,665	0.03%
2019/05/22	7	6.90	0	0.00	6.89	7	21,596	0.03%
2019/05/21	9	6.80	0	0.00	6.87	9	21,603	0.04%
2019/05/20	6	6.88	10.1	6.90	6.82	-4.1	21,421	-0.02%
2019/05/17	2	6.91	11	6.91	6.86	-9	21,277	-0.04%
2019/05/16	1	6.97	0	0.00	6.90	1	21,168	0.00%
2019/05/15	1	7.13	1	7.17	7.08	0	20,990	0.00%
2019/05/14	23	7.09	7	7.07	7.07	16	20,775	0.08%
2019/05/13	8	6.91	0	0.00	6.89	8	20,399	0.04%
2019/05/10	1	7.03	0	0.00	7.06	1	20,230	0.00%
2019/05/09	0	0.00	1	7.15	7.06	-1	20,315	0.00%
2019/05/08	5	7.23	0	0.00	7.24	5	20,130	0.02%
2019/05/07	7.5	7.40	5	7.41	7.37	2.5	20,084	0.01%
2019/05/06	69	7.37	63	7.40	7.33	6	20,029	0.03%
2019/05/03	2	7.94	0	0.00	7.89	2	19,421	0.01%
2019/05/02	2	7.98	0	7.91	7.95	2	19,321	0.01%
2019/04/30	1	7.96	10	7.99	7.99	-9	19,213	-0.05%
2019/04/29	0	0.00	65	8.00	7.94	-65	19,116	-0.34%
2019/04/26	3	8.14	4	8.10	8.03	-1	18,914	-0.01%
2019/04/25	25	8.16	42	8.20	8.17	-17	18,673	-0.09%
2019/04/24	52	8.20	25	8.28	8.10	27	18,141	0.15%
2019/04/23	14	7.96	63	8.06	8.07	-49	17,628	-0.28%
2019/04/22	65	8.25	71	8.20	8.11	-6	17,296	-0.03%
2019/04/19	1	8.10	22	8.19	8.22	-21	16,989	-0.12%
2019/04/18	125	8.33	110	8.12	8.08	15	16,761	0.09%	大買/大賣/
2019/04/17	126	8.34	17	8.39	8.36	109	16,042	0.68%	大買/鉅額交易
2019/04/16	264	8.35	409	8.40	8.22	-145	15,284	-0.95%	大買/大賣/鉅額交易
2019/04/15	48	7.96	210	8.02	8.30	-162	13,253	-1.22%	大賣/鉅額交易
2019/04/12	135	7.41	118	7.37	7.55	17	11,916	0.14%	大買/大賣/
2019/04/11	149	7.20	60	7.22	7.18	89	10,861	0.82%	大買/
2019/04/10	123	7.29	63	7.25	7.25	60	10,400	0.58%	大買/
2019/04/09	238	7.21	312	7.22	7.19	-74	9,776	-0.76%	大買/大賣/
2019/04/08	42	6.95	42	6.89	6.98	0	8,706	0.00%
2019/04/03	22	6.68	1	6.62	6.63	21	8,321	0.25%
2019/04/01	1	6.80	0	0.00	6.80	1	8,208	0.01%
2019/03/28	4.4	6.77	0	0.00	6.77	4.4	8,454	0.05%
2019/03/27	1	6.98	0	0.00	6.97	1	8,275	0.01%
2019/03/26	0.6	6.97	1	7.02	6.99	-0.4	8,348	0.00%
2019/03/25	0	0.00	50	6.91	6.93	-50	8,331	-0.60%
2019/03/22	1	6.94	0	0.00	6.93	1	8,364	0.01%
2019/03/21	5	6.91	0	0.00	6.91	5	8,375	0.06%
2019/03/20	1	6.93	1.7	6.92	6.92	-0.7	8,401	-0.01%
2019/03/19	5	6.95	2	6.96	6.92	3	8,461	0.04%
2019/03/18	1	6.89	1.2	6.93	6.90	-0.2	8,487	0.00%
2019/03/15	2	6.90	0	0.00	6.90	2	8,563	0.02%
2019/03/14	0	0.00	85	6.99	6.86	-85	8,593	-0.99%
2019/03/13	11	6.99	0	0.00	6.98	11	8,621	0.13%
2019/03/08	0	0.00	12	7.07	7.08	-12	8,881	-0.14%
2019/03/07	1	7.10	15	7.12	7.10	-14	9,001	-0.16%
2019/03/06	2	7.06	1	7.06	7.04	1	9,016	0.01%
2019/03/05	10	7.01	0	0.00	7.03	10	9,080	0.11%
2019/02/27	0	0.00	5	7.04	7.09	-5	9,228	-0.05%
2019/02/25	7	7.05	27	7.00	7.08	-20	9,346	-0.21%
2019/02/22	0	0.00	2	6.99	6.95	-2	9,324	-0.02%
2019/02/21	85	7.05	5	7.00	6.94	80	9,283	0.86%
2019/02/20	5	6.86	22	6.85	6.90	-17	9,222	-0.18%
2019/02/18	0	0.00	20	6.77	6.76	-20	9,273	-0.22%
2019/02/15	14	6.75	0	0.00	6.71	14	9,337	0.15%
2019/02/14	0	0.00	10	6.82	6.80	-10	9,319	-0.11%
2019/02/12	14	6.73	0	0.00	6.76	14	9,323	0.15%
2019/02/11	3	6.84	1	6.83	6.81	2	9,395	0.02%
2019/01/30	66	7.00	14	6.91	6.85	52	9,401	0.55%
2019/01/29	0	0.00	1	7.05	7.10	-1	9,179	-0.01%
2019/01/28	2	7.03	1	7.01	7.01	1	9,123	0.01%
2019/01/24	20	7.10	22	7.17	7.06	-2	9,162	-0.02%
2019/01/23	0	0.00	7	7.12	7.12	-7	9,194	-0.08%
2019/01/18	0	0.00	15	7.04	7.04	-15	9,415	-0.16%
2019/01/17	0	0.00	3	7.00	7.00	-3	9,624	-0.03%
2019/01/15	0	0.00	2	6.93	6.96	-2	10,047	-0.02%
2019/01/14	6	6.81	0	0.00	6.79	6	10,099	0.06%
2019/01/08	42	7.03	0	0.00	6.95	42	10,281	0.41%
2019/01/07	1	7.17	1	7.20	7.09	0	10,323	0.00%
2019/01/04	0	0.00	1	7.05	7.09	-1	10,436	-0.01%
2019/01/03	0	0.00	10	7.08	7.05	-10	10,897	-0.09%
2019/01/02	7	6.98	0	0.00	6.97	7	10,887	0.06%
2018/12/28	0	0.00	12	7.01	7.04	-12	10,969	-0.11%
2018/12/27	16	6.90	22	6.93	6.89	-6	11,033	-0.05%
2018/12/26	1	6.61	50	6.60	6.70	-49	11,062	-0.44%
2018/12/25	2	6.51	0	0.00	6.48	2	11,364	0.02%
2018/12/24	12	6.65	0	0.00	6.69	12	11,319	0.11%
2018/12/22	10	6.73	0	0.00	6.73	10	11,196	0.09%
2018/12/21	10	6.66	2	6.69	6.80	8	11,297	0.07%
2018/12/19	10	7.01	0	0.00	7.00	10	10,936	0.09%
2018/12/14	0	0.00	8	7.15	7.12	-8	10,925	-0.07%
2018/12/11	3	7.13	0	0.00	7.11	3	10,949	0.03%
2018/12/10	2	7.11	0	0.00	7.11	2	10,934	0.02%
2018/12/07	0	0.00	20	7.30	7.30	-20	10,875	-0.18%
2018/12/06	10	7.27	0	0.00	7.23	10	10,995	0.09%
2018/12/05	10	7.43	1	7.41	7.43	9	11,440	0.08%
2018/12/04	3	7.57	11	7.55	7.55	-8	11,794	-0.07%
2018/12/03	0	0.00	13	7.62	7.60	-13	11,877	-0.11%
2018/11/29	6	7.43	0	0.00	7.39	6	11,667	0.05%
2018/11/28	1	7.39	22	7.41	7.40	-21	11,550	-0.18%
2018/11/26	0	0.00	1	7.39	7.40	-1	11,374	-0.01%
2018/11/23	11	7.38	17	7.41	7.34	-6	11,474	-0.05%
2018/11/22	2	7.31	1	7.37	7.33	1	11,384	0.01%
2018/11/21	10	7.17	50	7.25	7.24	-40	11,270	-0.35%
2018/11/16	5	7.14	0	0.00	7.15	5	11,202	0.04%
2018/11/13	5	7.03	0	0.00	7.09	5	11,245	0.04%
2018/11/09	10	7.07	0	0.00	7.07	10	11,447	0.09%
2018/11/08	10	7.30	22	7.30	7.13	-12	11,687	-0.10%
2018/11/07	0	0.00	5	7.01	7.04	-5	11,643	-0.04%
2018/11/06	5	6.94	0	0.00	6.95	5	11,855	0.04%
2018/11/02	34	7.02	0	0.00	6.99	34	12,339	0.28%
2018/11/01	0	0.00	10	6.84	6.92	-10	12,480	-0.08%
2018/10/31	0	0.00	3	6.81	6.80	-3	12,840	-0.02%
2018/10/26	4	6.62	10	6.55	6.55	-6	13,196	-0.05%
2018/10/25	10.5	6.67	1.2	6.63	6.60	9.3	13,221	0.07%
2018/10/24	10	7.15	4	7.09	6.95	6	13,173	0.05%
2018/10/23	2	6.95	3	7.06	7.08	-1	13,239	-0.01%
2018/10/19	0	0.00	5	6.91	7.04	-5	13,138	-0.04%
2018/10/18	2	7.07	2	7.05	7.05	0	13,046	0.00%
2018/10/17	0	0.00	1	7.12	7.10	-1	13,119	-0.01%
2018/10/15	2	6.96	0	0.00	7.00	2	13,152	0.02%
2018/10/12	22	6.83	11	6.92	7.00	11	13,076	0.08%
2018/10/11	5	6.65	3	6.74	6.61	2	12,800	0.02%
2018/10/09	0.2	7.20	18	7.20	7.20	-17.8	12,305	-0.14%
2018/10/08	0	0.00	2	7.27	7.27	-2	12,223	-0.02%
2018/10/05	2	7.20	21	7.21	7.15	-19	12,104	-0.16%
2018/10/04	101	7.19	1	7.23	7.23	100	11,939	0.84%	大買/
2018/10/03	57	7.15	20	7.15	7.13	37	11,871	0.31%
2018/10/02	1	7.33	0	0.00	7.31	1	11,714	0.01%
2018/09/28	1	7.51	2	7.57	7.53	-1	12,064	-0.01%
2018/09/25	1	7.52	1	7.52	7.51	0	12,652	0.00%
2018/09/21	0.8	7.40	1	7.42	7.45	-0.2	12,756	0.00%
2018/09/20	2	7.40	0	0.00	7.39	2	12,786	0.02%
2018/09/19	1.1	7.58	1	7.61	7.55	0.1	12,888	0.00%
2018/09/18	10	7.56	0	0.00	7.55	10	12,984	0.08%
2018/09/17	6	7.86	0	0.00	7.77	6	12,986	0.05%
2018/09/11	3	7.86	3	7.71	7.89	0	13,576	0.00%
2018/09/10	28	7.41	37	7.37	7.28	-9	13,606	-0.07%
2018/09/07	4	8.02	29	8.03	7.93	-25	14,714	-0.17%
2018/09/06	10	8.13	0	0.00	8.11	10	14,729	0.07%
2018/09/04	0	0.00	2	8.24	8.26	-2	14,923	-0.01%
2018/08/31	30	8.20	1	8.21	8.21	29	15,494	0.19%
2018/08/30	1	8.24	0	0.00	8.22	1	16,127	0.01%
2018/08/28	0	0.00	1	8.21	8.22	-1	17,185	-0.01%
2018/08/27	1	8.19	2	8.20	8.20	-1	17,409	-0.01%
2018/08/24	1	8.16	2	8.20	8.15	-1	17,525	-0.01%
2018/08/23	5	8.21	2	8.21	8.20	3	17,666	0.02%
2018/08/22	3	8.18	30	8.20	8.19	-27	17,862	-0.15%
2018/08/21	2	8.11	0	0.00	8.17	2	18,129	0.01%
2018/08/20	31	8.20	0	0.00	8.16	31	18,585	0.17%
2018/08/17	0	0.00	2	8.25	8.20	-2	18,653	-0.01%
2018/08/16	25	8.09	22	8.15	8.13	3	18,692	0.02%
2018/08/15	29	8.35	0	0.00	8.25	29	19,092	0.15%
2018/08/14	10	8.50	8	8.45	8.53	2	18,960	0.01%
2018/08/13	8	8.50	0	0.00	8.45	8	19,240	0.04%
2018/08/10	2	8.81	10	8.88	8.73	-8	19,143	-0.04%
2018/08/09	67	8.93	13	8.91	8.91	54	19,047	0.28%
2018/08/08	64	9.31	21	9.33	9.20	43	18,889	0.23%
2018/08/07	20	9.15	12	9.20	9.24	8	18,865	0.04%
2018/08/06	5.1	9.08	23	9.06	9.03	-17.9	18,707	-0.10%
2018/08/03	10	8.78	0	0.00	8.84	10	18,590	0.05%
2018/07/31	0	0.00	15	8.88	8.93	-15	19,623	-0.08%
2018/07/30	20	8.82	15	8.90	8.80	5	19,531	0.03%
2018/07/27	23	8.68	13	8.68	8.68	10	19,377	0.05%
2018/07/26	2	8.65	0	0.00	8.64	2	19,405	0.01%
2018/07/25	0	0.00	2.3	8.65	8.67	-2.3	19,426	-0.01%
2018/07/24	7	8.68	29.3	8.67	8.62	-22.3	19,513	-0.11%
2018/07/23	5	8.66	0	0.00	8.66	5	19,652	0.03%
2018/07/20	24	8.60	0	0.00	8.64	24	19,833	0.12%
2018/07/18	0	0.00	2	8.70	8.65	-2	20,852	-0.01%
2018/07/17	0	0.00	1	8.70	8.71	-1	21,188	0.00%
2018/07/16	3	8.66	0	0.00	8.66	3	21,358	0.01%
2018/07/13	0	0.00	2	8.71	8.70	-2	21,640	-0.01%
2018/07/12	0	0.00	2	8.68	8.68	-2	21,896	-0.01%
2018/07/11	25	8.66	17	8.70	8.64	8	22,267	0.04%
2018/07/10	24	8.74	38	8.78	8.72	-14	22,788	-0.06%
2018/07/09	0	0.00	51	8.80	8.90	-51	22,913	-0.22%
2018/07/06	17	8.40	20.2	8.43	8.45	-3.2	22,667	-0.01%
2018/07/05	19	8.47	18	8.55	8.35	1	22,983	0.00%
2018/07/04	10	9.04	30	9.03	8.95	-20	23,252	-0.09%
2018/07/03	31	9.06	17	8.97	8.95	14	23,874	0.06%
2018/07/02	26	9.18	20	9.16	9.15	6	23,928	0.03%
2018/06/29	0	0.00	5	9.12	9.11	-5	23,806	-0.02%
2018/06/28	4	9.07	1	9.03	9.00	3	23,748	0.01%
2018/06/27	5	9.26	0	0.00	9.15	5	23,673	0.02%
2018/06/26	10	9.30	19	9.21	9.22	-9	23,587	-0.04%
2018/06/25	10	9.38	1	9.35	9.34	9	23,583	0.04%
2018/06/22	29	9.49	6	9.33	9.33	23	23,784	0.10%
2018/06/21	4	9.72	0	0.00	9.69	4	23,659	0.02%
2018/06/20	10	9.75	6	9.81	9.75	4	23,820	0.02%
2018/06/19	35	9.81	83	9.90	9.81	-48	23,979	-0.20%
2018/06/15	18	9.90	62	9.90	9.80	-44	23,618	-0.19%
2018/06/14	21	9.77	32	9.70	9.67	-11	22,852	-0.05%
2018/06/13	1	9.73	0	0.00	9.69	1	23,541	0.00%
2018/06/12	1	9.70	5	9.70	9.73	-4	24,042	-0.02%
2018/06/11	10	9.70	12	9.72	9.72	-2	25,466	-0.01%
2018/06/08	26	9.72	13	9.67	9.65	13	25,771	0.05%
2018/06/07	46	9.77	31	9.74	9.63	15	25,368	0.06%
2018/06/06	140	9.94	47	9.90	9.80	93	24,828	0.37%	大買/
2018/06/05	10	9.73	15	9.67	9.73	-5	24,236	-0.02%
2018/06/04	5	9.48	9	9.52	9.50	-4	24,143	-0.02%
2018/06/01	6	9.40	45	9.40	9.33	-39	23,931	-0.16%
2018/05/31	40	9.32	30	9.34	9.33	10	23,889	0.04%
2018/05/30	35	9.21	16	9.24	9.23	19	23,776	0.08%
2018/05/29	33	9.40	13	9.40	9.41	20	23,576	0.08%
2018/05/28	49	9.28	34	9.30	9.31	15	23,418	0.06%
2018/05/25	20	9.05	20	9.05	9.04	0	22,963	0.00%
2018/05/24	2	8.96	20	8.92	8.92	-18	22,904	-0.08%
2018/05/23	30	9.12	28	9.13	8.96	2	23,005	0.01%
2018/05/22	2	8.80	10	8.80	8.80	-8	22,527	-0.04%
2018/05/21	2	8.77	10	8.77	8.77	-8	22,669	-0.04%
2018/05/17	3	8.65	28	8.66	8.64	-25	22,655	-0.11%
2018/05/15	2	8.70	5	8.73	8.67	-3	23,104	-0.01%
2018/05/14	19	8.66	30	8.62	8.60	-11	23,887	-0.05%
2018/05/11	21	8.65	2	8.74	8.76	19	24,032	0.08%
2018/05/10	30	8.64	1	8.64	8.51	29	24,054	0.12%
2018/05/09	12	8.71	6	8.72	8.64	6	24,470	0.02%
2018/05/08	1	8.74	5	8.67	8.75	-4	24,343	-0.02%
2018/05/04	2	8.20	0	0.00	8.19	2	25,256	0.01%
2018/05/03	5.7	8.13	0.2	8.15	8.15	5.5	25,350	0.02%
2018/05/02	10	8.24	0	0.00	8.23	10	25,765	0.04%
2018/04/30	0	0.00	17	8.09	8.20	-17	26,080	-0.07%
2018/04/27	21	8.15	20	8.08	8.05	1	26,331	0.00%
2018/04/26	4	8.04	2	8.02	8.00	2	26,628	0.01%
2018/04/25	4	8.07	5	8.10	8.20	-1	26,705	0.00%
2018/04/24	10	8.05	0	0.00	8.06	10	27,133	0.04%
2018/04/23	5	8.73	2	8.51	8.50	3	27,430	0.01%
2018/04/20	13	8.87	3	8.90	8.89	10	28,931	0.03%
2018/04/19	1	8.96	3	9.01	9.04	-2	28,878	-0.01%
2018/04/18	21	8.88	10	8.85	8.84	11	28,886	0.04%
2018/04/17	2	8.79	1	8.77	8.80	1	28,693	0.00%
2018/04/16	43	8.83	1	8.78	8.75	42	28,441	0.15%
2018/04/13	13	9.12	102	9.08	9.05	-89	28,272	-0.31%	大賣/
2018/04/12	307	9.29	3	9.23	9.20	304	28,053	1.08%	大買/鉅額交易
2018/04/11	2	9.27	321	9.28	9.35	-319	27,954	-1.14%	大賣/鉅額交易
2018/04/10	27.2	9.21	14	9.21	9.22	13.2	28,046	0.05%
2018/04/09	39	9.61	9	9.53	9.46	30	27,708	0.11%
2018/04/03	12	9.96	2	9.94	9.92	10	26,999	0.04%
2018/04/02	1	10.05	1	10.05	10.05	0	26,887	0.00%
2018/03/30	11	10.14	5	10.10	10.15	6	27,140	0.02%
2018/03/29	0	0.00	10	10.05	10.05	-10	27,228	-0.04%
2018/03/28	0	0.00	48	10.10	10.05	-48	27,285	-0.18%
2018/03/27	38	10.21	37	10.30	10.20	1	27,469	0.00%
2018/03/26	1	10.10	1	10.15	10.15	0	27,358	0.00%
2018/03/23	55	10.10	77	10.12	10.10	-22	27,298	-0.08%
2018/03/22	51	10.33	58	10.40	10.30	-7	27,279	-0.03%
2018/03/21	44	10.40	88	10.40	10.30	-44	27,103	-0.16%
2018/03/20	4	10.36	229	10.41	10.35	-225	27,130	-0.83%	大賣/鉅額交易
2018/03/19	679	10.40	469	10.37	10.35	210	26,791	0.78%	大買/大賣/鉅額交易
2018/03/16	25	10.60	12	10.54	10.60	13	26,265	0.05%
2018/03/15	85	10.35	66	10.50	10.60	19	25,961	0.07%
2018/03/14	1	10.10	9	10.09	10.15	-8	24,901	-0.03%
2018/03/12	17	9.88	2	9.93	9.88	15	26,392	0.06%
2018/03/09	27	9.91	10	9.89	9.91	17	26,654	0.06%
2018/03/08	2	10.08	11	9.99	10.05	-9	26,697	-0.03%
2018/03/07	10	9.89	3	9.88	9.87	7	26,649	0.03%
2018/03/06	3	9.92	4	9.99	9.88	-1	27,383	0.00%
2018/03/05	2	9.99	0	0.00	9.92	2	28,947	0.01%
2018/03/02	1	9.95	0	0.00	9.94	1	29,154	0.00%
2018/03/01	15	9.97	10	10.00	10.00	5	29,672	0.02%
2018/02/26	30	10.00	30	9.98	9.98	0	30,146	0.00%
2018/02/23	5	10.01	0	0.00	10.00	5	30,385	0.02%
2018/02/22	42	10.01	1	10.00	10.05	41	30,855	0.13%
2018/02/21	40	10.11	12	10.10	10.10	28	31,707	0.09%
2018/02/12	4	10.01	20	10.05	10.05	-16	32,517	-0.05%
2018/02/09	0	0.00	10	9.52	9.87	-10	34,076	-0.03%
2018/02/08	6	9.96	2	9.95	9.95	4	34,785	0.01%
2018/02/07	25	9.98	31	9.91	9.87	-6	34,968	-0.02%
2018/02/06	39.2	9.79	7	10.02	9.62	32.2	35,483	0.09%
2018/02/05	9	10.27	41	10.29	10.40	-32	35,317	-0.09%
2018/02/02	0	0.00	2	10.60	10.65	-2	35,985	-0.01%
2018/02/01	1.1	10.69	2	10.80	10.70	-0.9	37,578	0.00%
2018/01/31	4	10.51	24	10.56	10.65	-20	38,486	-0.05%
2018/01/30	247	10.89	90	10.92	10.70	157	39,457	0.40%	大買/鉅額交易
2018/01/29	17	10.76	11.4	10.73	10.80	5.6	39,080	0.01%
2018/01/26	42	10.59	0	0.00	10.55	42	39,962	0.11%
2018/01/25	7	10.60	2	10.80	10.55	5	41,841	0.01%
2018/01/24	5	10.65	16	10.65	10.65	-11	41,877	-0.03%
2018/01/23	7	10.46	2	10.55	10.45	5	41,915	0.01%
2018/01/22	15	10.70	13	10.78	10.65	2	41,961	0.00%
2018/01/19	1	10.55	6	10.58	10.50	-5	42,084	-0.01%
2018/01/18	17	10.52	23	10.52	10.40	-6	42,059	-0.01%
2018/01/17	90	10.76	62	10.88	10.70	28	41,748	0.07%
2018/01/16	16	10.90	69	10.64	10.90	-53	40,989	-0.13%
2018/01/15	3	10.10	4	10.20	10.20	-1	39,721	0.00%
2018/01/12	3	10.10	6	10.08	10.10	-3	39,993	-0.01%
2018/01/11	3	10.00	35	9.99	9.96	-32	40,371	-0.08%
2018/01/10	2	9.98	0	0.00	9.97	2	41,120	0.00%
2018/01/09	13	9.95	10	10.00	10.10	3	41,218	0.01%
2018/01/08	4	10.13	1	10.10	10.10	3	41,096	0.01%
2018/01/05	23	10.29	0.5	10.15	10.20	22.5	41,723	0.05%
2018/01/04	16	10.28	14	10.29	10.25	2	42,327	0.00%
2018/01/03	0	0.00	66	10.05	10.05	-66	43,108	-0.15%
2018/01/02	0	0.00	0.1	10.00	10.05	-0.1	43,334	0.00%