中環 (2323)-合庫-基隆券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.05
漲跌
▲0.50
漲幅
+3.98%
成交量
33,692張
產業
上市光電類股▲1.02%
332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

中環 (2323)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/28	1	13.10	11	13.15	13.05	-10	17,961	-0.06%
2024/05/27	2	12.60	0	0.00	12.55	2	17,470	0.01%
2024/05/23	0	0.00	1	12.40	12.40	-1	17,273	-0.01%
2024/05/22	11	12.59	0	0.00	12.45	11	17,145	0.06%
2024/05/21	0	0.00	10	12.48	12.50	-10	17,069	-0.06%
2024/05/16	0	0.00	1	12.65	12.75	-1	16,422	-0.01%
2024/05/15	11	12.67	0	0.00	12.45	11	16,146	0.07%
2024/05/14	27.4	13.00	0	0.00	13.00	27.4	15,752	0.17%
2024/05/13	0	0.00	2	13.15	13.15	-2	15,608	-0.01%
2024/05/10	22	12.91	0	0.00	12.85	22	15,381	0.14%
2024/05/06	0	0.00	2	13.13	13.00	-2	14,707	-0.01%
2024/05/03	7	13.25	0	0.00	13.15	7	14,529	0.05%
2024/05/02	1	13.55	9	13.60	13.50	-8	14,268	-0.06%
2024/04/30	2	13.50	1	13.50	13.50	1	13,996	0.01%
2024/04/29	12	13.63	5	13.62	13.35	7	13,642	0.05%
2024/04/26	2	13.75	24	13.51	13.75	-22	12,184	-0.18%
2024/04/24	0	0.00	51	12.20	12.20	-51	10,291	-0.50%
2024/04/22	6	12.10	0	0.00	11.90	6	10,217	0.06%
2024/04/19	1	11.70	2	12.05	11.85	-1	10,132	-0.01%
2024/04/16	4	11.56	6	11.48	11.35	-2	9,878	-0.02%
2024/04/12	0	0.00	5	12.20	12.05	-5	9,810	-0.05%
2024/04/10	1	12.25	0	0.00	12.25	1	10,055	0.01%
2024/04/09	10	12.40	10	12.38	12.45	0	10,090	0.00%
2024/04/08	0	0.00	3	12.25	12.40	-3	10,018	-0.03%
2024/04/02	2	12.15	0	0.00	12.05	2	10,365	0.02%
2024/04/01	5	12.20	10	12.20	12.15	-5	10,313	-0.05%
2024/03/29	0	0.00	5	12.15	12.15	-5	10,329	-0.05%
2024/03/26	7	12.59	12	12.43	12.40	-5	10,752	-0.05%
2024/03/25	13	12.45	12	12.60	12.60	1	10,757	0.01%
2024/03/22	14.5	12.68	4	12.80	12.65	10.5	10,640	0.10%
2024/03/21	50	12.35	3	12.35	12.50	47	10,177	0.46%
2024/03/20	5	12.35	12	12.38	12.45	-7	9,802	-0.07%
2024/03/19	4	12.30	5	12.30	12.30	-1	9,532	-0.01%
2024/03/18	29	12.15	11	12.09	12.30	18	9,059	0.20%
2024/03/15	3	11.65	1	11.75	11.50	2	8,012	0.03%
2024/03/13	5	11.55	0	0.00	11.45	5	7,543	0.07%
2024/03/12	0	0.00	19	11.37	11.45	-19	7,384	-0.26%
2024/03/06	0	0.00	1	11.05	10.95	-1	6,990	-0.01%
2024/02/27	2	10.75	0	0.00	10.75	2	7,046	0.03%
2024/02/19	2	10.95	0	0.00	10.95	2	7,329	0.03%
2024/02/02	1	10.85	0	0.00	10.75	1	7,853	0.01%
2024/01/30	3	10.85	0	0.00	10.85	3	7,933	0.04%
2024/01/29	0	0.00	0.5	10.90	11.00	-0.5	7,958	-0.01%
2024/01/24	0	0.00	1	11.00	11.00	-1	8,009	-0.01%
2024/01/15	10	10.95	0	0.00	11.00	10	8,067	0.12%
2024/01/12	0	0.00	1	10.95	11.00	-1	8,074	-0.01%
2024/01/08	0.6	11.30	0	0.00	11.20	0.6	8,267	0.01%
2024/01/04	10	11.45	0	0.00	11.40	10	8,376	0.12%
2024/01/03	6	11.32	0	0.00	11.30	6	8,238	0.07%
2023/12/28	0	0.00	11	11.60	11.55	-11	8,178	-0.13%
2023/12/25	1	11.35	0	0.00	11.15	1	7,952	0.01%
2023/12/22	10	11.50	6.2	11.35	11.40	3.8	7,869	0.05%
2023/12/20	10	11.10	17	11.14	11.20	-7	7,232	-0.10%
2023/12/19	4	10.76	0	0.00	10.80	4	7,027	0.06%
2023/12/18	5	10.90	10	10.90	11.00	-5	7,015	-0.07%
2023/12/15	0	0.00	2	11.00	10.90	-2	7,073	-0.03%
2023/12/14	1	10.90	0	0.00	10.95	1	7,118	0.01%
2023/12/12	12	10.78	0	0.00	10.75	12	7,161	0.17%
2023/12/08	0	0.00	2	11.05	11.15	-2	7,234	-0.03%
2023/12/06	2	10.95	0	0.00	10.90	2	7,283	0.03%
2023/12/05	0	0.00	2	10.80	10.80	-2	7,303	-0.03%
2023/12/01	0	0.00	16	10.93	10.95	-16	7,361	-0.22%
2023/11/30	2	10.90	0	0.00	10.90	2	7,464	0.03%
2023/11/27	1	10.70	0	0.00	10.70	1	8,029	0.01%
2023/11/24	3	11.00	0	0.00	10.95	3	8,029	0.04%
2023/11/23	8	11.17	0	0.00	11.10	8	8,157	0.10%
2023/11/22	2	11.20	0	0.00	11.15	2	8,545	0.02%
2023/11/21	8	11.20	0	0.00	11.20	8	8,723	0.09%
2023/11/20	1	11.15	0	0.00	11.20	1	8,974	0.01%
2023/11/16	0	0.00	20	11.05	10.95	-20	9,323	-0.21%
2023/11/15	20	10.80	0	0.00	10.90	20	9,405	0.21%
2023/11/14	2	11.20	0	0.00	11.15	2	9,411	0.02%
2023/11/08	2	11.60	9	11.62	11.55	-7	11,965	-0.06%
2023/11/07	0	0.00	2	11.65	11.60	-2	12,203	-0.02%
2023/11/06	0	0.00	3	11.60	11.55	-3	12,505	-0.02%
2023/11/01	4	11.21	0	0.00	11.20	4	13,021	0.03%
2023/10/30	2	11.45	0	0.00	11.50	2	13,431	0.01%
2023/10/27	3	11.50	0	0.00	11.50	3	13,753	0.02%
2023/10/26	0	0.00	6	11.65	11.60	-6	14,050	-0.04%
2023/10/25	0	0.00	1	11.65	11.60	-1	14,279	-0.01%
2023/10/18	3	11.37	0	0.00	11.30	3	15,721	0.02%
2023/10/17	3	11.55	0	0.00	11.55	3	16,003	0.02%
2023/10/16	0	0.00	10	11.90	11.75	-10	16,355	-0.06%
2023/10/12	0	0.00	4	12.05	12.25	-4	17,110	-0.02%
2023/10/11	3	11.75	0	0.00	11.75	3	17,467	0.02%
2023/10/06	0	0.00	18	12.05	12.00	-18	18,226	-0.10%
2023/10/05	2	12.00	0	0.00	12.00	2	19,053	0.01%
2023/10/04	0	0.00	1	12.00	11.95	-1	20,340	0.00%
2023/10/03	0	0.00	1	12.25	12.15	-1	20,614	0.00%
2023/09/22	2	11.30	2	11.60	11.70	0	24,177	0.00%
2023/09/21	3	11.40	4	11.45	11.35	-1	24,510	0.00%
2023/09/20	2	11.53	1	11.60	11.50	1	25,380	0.00%
2023/09/19	0	0.00	3	11.80	11.55	-3	27,205	-0.01%
2023/09/18	5	11.60	15	11.73	11.60	-10	28,247	-0.04%
2023/09/13	0	0.00	1	11.75	11.90	-1	31,259	0.00%
2023/09/11	2	11.75	22	11.66	11.65	-20	32,419	-0.06%
2023/09/08	0	0.00	1	12.00	11.95	-1	32,955	0.00%
2023/09/06	5	12.14	0	0.00	12.10	5	33,958	0.01%
2023/09/05	0	0.00	6	12.22	12.35	-6	34,891	-0.02%
2023/09/04	22	12.11	6	12.00	12.10	16	35,484	0.05%
2023/08/31	4	12.48	5	12.45	12.50	-1	37,228	0.00%
2023/08/30	1	12.60	10	12.70	12.60	-9	38,315	-0.02%
2023/08/29	3	12.65	0	0.00	12.60	3	39,629	0.01%
2023/08/28	10	13.20	0.4	12.60	12.60	9.6	41,303	0.02%
2023/08/25	4	13.26	8	13.19	13.10	-4	41,728	-0.01%
2023/08/24	0	0.00	1	13.30	13.15	-1	41,818	0.00%
2023/08/23	1	12.90	10	12.90	12.90	-9	42,056	-0.02%
2023/08/22	0	0.00	1	13.00	12.85	-1	43,859	0.00%
2023/08/21	10	13.30	3	13.27	13.20	7	44,306	0.02%
2023/08/18	0	0.00	10	13.25	13.10	-10	44,441	-0.02%
2023/08/17	2	12.70	2	13.20	13.40	0	44,180	0.00%
2023/08/16	2	13.05	2	13.30	12.85	0	43,880	0.00%
2023/08/15	1	13.65	1	13.35	13.35	0	44,071	0.00%
2023/08/14	4	13.20	3	13.18	12.95	1	43,628	0.00%
2023/08/10	1.1	12.26	0.6	12.40	12.30	0.5	43,374	0.00%
2023/08/09	2	13.00	0	0.00	12.95	2	43,244	0.00%
2023/08/08	0	0.00	0.2	12.70	12.75	-0.2	42,940	0.00%
2023/08/04	1	12.65	1	12.70	12.70	0	42,632	0.00%
2023/08/02	1	12.50	4	12.65	12.60	-3	42,477	-0.01%
2023/08/01	3	13.05	0	0.00	12.90	3	42,089	0.01%
2023/07/31	4	13.33	10	13.20	13.20	-6	41,735	-0.01%
2023/07/27	2	13.70	0	0.00	13.70	2	41,029	0.00%
2023/07/26	0	13.55	0	0.00	13.55	0	40,807	0.00%
2023/07/24	7.1	13.62	0	0.00	13.60	7.1	40,104	0.02%
2023/07/21	0	0.00	9	14.10	14.25	-9	39,578	-0.02%
2023/07/20	0	0.00	1	14.15	14.25	-1	39,237	0.00%
2023/07/19	1	13.75	0	0.00	13.75	1	38,828	0.00%
2023/07/18	3	14.42	10	14.33	14.15	-7	38,446	-0.02%
2023/07/17	9	14.35	69	14.51	14.50	-60	37,944	-0.16%
2023/07/14	20	14.33	17	14.34	14.35	3	37,528	0.01%
2023/07/13	72	14.00	15	14.22	13.90	57	36,959	0.15%
2023/07/12	12	14.25	22	14.74	14.10	-10	36,113	-0.03%
2023/07/11	25	14.67	11	14.90	14.80	14	35,252	0.04%
2023/07/10	7	14.11	3	14.30	14.15	4	33,964	0.01%
2023/07/07	5	14.32	1	14.15	14.30	4	33,671	0.01%
2023/07/06	33	14.75	5	14.65	14.45	28	33,214	0.08%
2023/07/05	11	15.02	56	15.01	15.00	-45	32,570	-0.14%
2023/07/04	8	14.48	0	0.00	14.75	8	31,691	0.03%
2023/07/03	24	14.52	1	14.45	14.55	23	30,963	0.07%
2023/06/30	1	14.10	1	13.75	14.10	0	30,363	0.00%
2023/06/29	3	13.60	0	0.00	13.45	3	29,661	0.01%
2023/06/28	8	13.74	3	13.77	13.40	5	29,207	0.02%
2023/06/27	62	14.45	6	14.97	13.70	56	28,266	0.20%
2023/06/26	0	0.00	25	15.00	15.05	-25	26,389	-0.09%
2023/06/21	14	14.66	3	14.65	14.60	11	25,280	0.04%
2023/06/20	8.2	14.05	2	13.78	14.25	6.2	23,970	0.03%
2023/06/19	2	13.60	3.9	13.68	13.60	-1.9	22,591	-0.01%
2023/06/16	0	0.00	10.5	13.33	13.40	-10.5	21,994	-0.05%
2023/06/15	2	13.35	11	13.25	13.15	-9	20,942	-0.04%
2023/06/14	0	0.00	6.7	13.22	13.35	-6.7	20,543	-0.03%
2023/06/13	10	13.24	6	13.25	13.10	4	19,866	0.02%
2023/06/12	3	13.12	0	0.00	13.10	3	19,235	0.02%
2023/06/09	2	12.73	110	13.00	13.00	-108	18,703	-0.58%	大賣/鉅額交易
2023/06/08	23	13.48	17	13.34	13.25	6	17,711	0.03%
2023/06/07	40	13.51	27	13.44	13.40	13	17,024	0.08%
2023/06/06	29	12.92	23	12.94	13.00	6	15,660	0.04%
2023/06/05	13	12.97	35	12.86	13.00	-22	14,785	-0.15%
2023/06/02	24	12.18	64.9	12.39	12.25	-40.9	13,550	-0.30%
2023/06/01	96	11.81	63	11.75	11.70	33	12,228	0.27%
2023/05/31	2	11.20	14.9	11.73	11.80	-12.9	10,373	-0.12%
2023/05/30	0	0.00	9	10.85	10.75	-9	9,551	-0.09%
2023/05/29	34	10.91	2	10.65	10.80	32	9,256	0.35%
2023/05/26	37	11.00	0	0.00	10.85	37	8,753	0.42%
2023/05/25	100	10.10	26.1	10.62	10.65	73.9	6,727	1.10%
2023/05/24	0	0.00	2	9.53	9.70	-2	6,032	-0.03%
2023/05/23	0.1	9.37	0	0.00	9.41	0.1	5,731	0.00%
2023/05/22	2	9.45	0	0.00	9.43	2	5,703	0.04%
2023/05/19	20	9.19	1	9.50	9.40	19	5,327	0.36%
2023/05/18	0	0.00	6	8.90	8.99	-6	4,695	-0.13%
2023/05/16	46	8.86	30	8.70	8.42	16	4,213	0.38%
2023/05/15	0	0.00	0.4	8.51	8.51	-0.4	3,427	-0.01%
2023/05/12	2	7.77	3	7.77	7.74	-1	3,227	-0.03%
2023/05/11	2	7.77	3	7.77	7.74	-1	3,232	-0.03%
2023/05/10	0	0.00	1	7.83	7.82	-1	3,224	-0.03%
2023/05/09	0.2	7.83	0	0.00	7.85	0.2	3,232	0.01%
2023/05/05	2	7.97	0	0.00	7.96	2	3,284	0.06%
2023/04/19	0	0.00	2	8.37	8.32	-2	3,694	-0.05%
2023/04/12	0	0.00	2	8.12	8.17	-2	3,446	-0.06%
2023/04/07	0	0.00	4	7.97	7.97	-4	3,285	-0.12%
2023/03/30	6	7.89	6	7.89	7.88	0	3,266	0.00%
2023/03/28	7	7.91	7	7.85	7.83	0	3,292	0.00%
2023/03/27	0	7.93	0	0.00	7.96	0	3,266	0.00%
2023/03/24	2	7.88	0	0.00	7.90	2	3,242	0.06%
2023/03/23	0	0.00	1	7.80	7.82	-1	3,201	-0.03%
2023/03/22	4	7.82	4	7.83	7.84	0	3,206	0.00%
2023/03/21	5	7.82	5	7.82	7.80	0	3,179	0.00%
2023/03/20	5	7.79	5	7.79	7.79	0	3,134	0.00%
2023/03/17	5	7.74	5	7.77	7.76	0	3,171	0.00%
2023/03/16	2	7.78	2	7.74	7.71	0	3,248	0.00%
2023/03/15	10	7.98	10	7.90	7.85	0	3,325	0.00%
2023/03/13	2	7.99	3	7.96	7.98	-1	3,405	-0.03%
2023/03/10	1	8.10	0	0.00	8.10	1	3,743	0.03%
2023/03/08	4	8.20	2.4	8.18	8.19	1.6	4,043	0.04%
2023/03/06	0	0.00	3	8.22	8.16	-3	4,008	-0.07%
2023/03/03	2	8.07	1	8.10	8.09	1	3,923	0.03%
2023/03/02	0	0.00	13	8.02	8.04	-13	3,886	-0.33%
2023/03/01	2	7.99	0	0.00	7.97	2	3,864	0.05%
2023/02/20	0	0.00	1	8.08	8.08	-1	3,777	-0.03%
2023/02/14	0	0.00	3	7.78	7.79	-3	3,749	-0.08%
2023/02/09	0	0.00	2	7.85	7.81	-2	3,729	-0.05%
2023/02/08	0	0.00	2	7.87	7.87	-2	3,722	-0.05%
2023/02/03	13.6	8.00	0	0.00	7.92	13.6	3,744	0.36%
2023/02/02	0	0.00	2	8.09	8.02	-2	3,699	-0.05%
2023/01/16	4	7.37	4	7.39	7.36	0	3,423	0.00%
2023/01/13	2	7.40	2	7.39	7.39	0	3,532	0.00%
2023/01/10	1	7.58	0	0.00	7.52	1	3,648	0.03%
2023/01/09	2	7.50	2	7.52	7.59	0	3,641	0.00%
2023/01/06	4	7.44	3	7.43	7.43	1	3,579	0.03%
2023/01/05	4	7.50	1	7.47	7.48	3	3,600	0.08%
2023/01/04	0	0.00	4.7	7.49	7.46	-4.7	3,595	-0.13%
2023/01/03	0	0.00	60	7.32	7.36	-60	3,596	-1.67%
2022/12/30	13	7.26	13	7.30	7.25	0	3,662	0.00%
2022/12/29	20	7.25	0	0.00	7.24	20	3,744	0.53%
2022/12/27	10	7.43	0	0.00	7.42	10	3,834	0.26%
2022/12/23	38	7.41	10	7.46	7.40	28	3,902	0.72%
2022/12/22	2	7.50	0	0.00	7.50	2	3,904	0.05%
2022/12/20	2	7.56	2	7.41	7.41	0	3,919	0.00%
2022/12/09	1.1	7.81	1	7.79	7.78	0.1	3,938	0.00%
2022/11/30	3	7.14	3	7.14	7.17	0	2,994	0.00%
2022/11/29	0	0.00	8	7.13	7.13	-8	2,985	-0.27%
2022/11/24	0	0.00	0.9	7.05	7.07	-0.9	3,016	-0.03%
2022/11/22	0	0.00	0.8	7.00	6.99	-0.8	3,063	-0.02%
2022/11/21	4	7.04	4	7.03	7.01	0	3,064	0.00%
2022/11/18	3	7.04	4	7.12	7.06	-1	3,099	-0.03%
2022/11/17	2	7.06	2	7.06	7.07	0	3,219	0.00%
2022/11/16	3	7.09	3	7.09	7.06	0	3,427	0.00%
2022/11/15	0	0.00	2	7.15	7.11	-2	3,453	-0.06%
2022/11/11	2	7.03	2	6.95	6.92	0	3,404	0.00%
2022/11/10	8	6.90	8	6.88	6.88	0	3,403	0.00%
2022/11/09	2	6.88	4	6.95	6.93	-2	3,396	-0.06%
2022/11/08	17	6.85	17	6.83	6.79	0	3,383	0.00%
2022/11/07	4	6.75	7	6.79	6.83	-3	3,402	-0.09%
2022/11/04	11	6.66	8	6.67	6.68	3	3,402	0.09%
2022/11/03	7	6.69	22	6.70	6.67	-15	3,435	-0.44%
2022/11/02	29	6.76	15	6.75	6.70	14	3,435	0.41%
2022/11/01	11	6.56	9	6.59	6.64	2	3,401	0.06%
2022/10/31	12	6.52	9	6.53	6.49	3	3,394	0.09%
2022/10/28	6	6.47	6	6.51	6.46	0	3,393	0.00%
2022/10/27	2	6.40	2	6.41	6.48	0	3,372	0.00%
2022/10/26	2	6.27	4	6.35	6.29	-2	3,363	-0.06%
2022/10/25	7	6.41	5	6.39	6.33	2	3,357	0.06%
2022/10/24	2	6.45	2	6.48	6.46	0	3,330	0.00%
2022/10/12	0	0.00	0.2	6.90	6.90	-0.2	3,232	-0.01%
2022/10/06	2	7.17	2	7.20	7.18	0	3,165	0.00%
2022/09/26	0	0.00	1	7.20	7.15	-1	3,241	-0.03%
2022/09/05	1	7.80	6	7.83	7.80	-5	3,732	-0.13%
2022/08/31	15	7.98	0	0.00	8.04	15	3,751	0.40%
2022/08/29	5	7.90	5	7.90	7.90	0	3,756	0.00%
2022/08/23	0	0.00	10	8.02	8.00	-10	3,757	-0.27%
2022/08/19	0	0.00	10	8.16	8.14	-10	3,770	-0.27%
2022/08/17	0	0.00	0	8.00	8.01	0	3,774	0.00%
2022/08/16	10	8.09	0	0.00	8.07	10	3,756	0.27%
2022/08/08	0	0.00	6.9	7.37	7.40	-6.9	3,339	-0.21%
2022/07/28	0	0.00	5	7.49	7.46	-5	3,473	-0.14%
2022/07/26	5	7.51	0	0.00	7.51	5	3,519	0.14%
2022/07/25	2	7.58	0	0.00	7.58	2	3,547	0.06%
2022/07/18	5	7.43	1	7.45	7.54	4	3,959	0.10%
2022/07/15	10	7.40	0	0.00	7.40	10	4,007	0.25%
2022/07/13	1	7.36	0	0.00	7.38	1	4,099	0.02%
2022/07/12	0	0.00	2	7.18	7.18	-2	4,146	-0.05%
2022/07/11	5	7.50	0	0.00	7.49	5	4,239	0.12%
2022/07/07	3	7.21	3	7.23	7.39	0	4,323	0.00%
2022/07/06	0	0.00	3	7.40	7.22	-3	4,400	-0.07%
2022/07/05	6	7.33	6	7.32	7.40	0	4,547	0.00%
2022/07/01	15	7.41	5	7.44	7.30	10	4,804	0.21%
2022/06/30	26	7.78	11	7.75	7.65	15	4,802	0.31%
2022/06/29	6	8.08	6	8.05	8.04	0	4,796	0.00%
2022/06/28	3	8.20	3	8.16	8.14	0	4,894	0.00%
2022/06/27	1	8.15	1	8.20	8.22	0	5,005	0.00%
2022/06/24	14	8.10	5	8.14	8.08	9	4,992	0.18%
2022/06/22	3	8.15	3	8.12	8.01	0	5,185	0.00%
2022/06/21	3	8.00	3	8.08	8.22	0	5,237	0.00%
2022/06/20	4	8.19	14	8.07	7.93	-10	5,299	-0.19%
2022/06/17	6	8.40	6	8.39	8.29	0	5,355	0.00%
2022/06/14	6	8.49	6	8.45	8.60	0	5,939	0.00%
2022/06/13	4	8.79	4	8.70	8.66	0	6,123	0.00%
2022/06/09	0	0.00	1	9.06	9.05	-1	6,414	-0.02%
2022/06/06	4	8.99	24	9.01	9.00	-20	7,081	-0.28%
2022/06/02	25	9.04	5	9.06	9.02	20	7,394	0.27%
2022/05/31	0	0.00	0.8	9.03	9.03	-0.8	8,027	-0.01%
2022/05/30	3	9.01	3	9.03	9.03	0	8,396	0.00%
2022/05/27	0	0.00	4	8.95	8.93	-4	8,836	-0.05%
2022/05/25	3	8.90	3	8.92	8.94	0	9,241	0.00%
2022/05/18	0	0.00	10	9.03	9.07	-10	10,276	-0.10%
2022/05/16	5	8.86	0	0.00	8.89	5	11,414	0.04%
2022/05/13	3	8.75	0	0.00	8.74	3	11,608	0.03%
2022/04/29	0	0.00	1	9.02	9.00	-1	16,842	-0.01%
2022/04/28	10	9.00	0	0.00	8.98	10	18,616	0.05%
2022/04/27	5	8.80	5	8.70	8.85	0	21,692	0.00%
2022/04/25	3	9.01	2	8.92	8.87	1	21,932	0.00%
2022/04/22	5	9.18	5	9.20	9.16	0	22,017	0.00%
2022/04/20	0	0.00	1	9.38	9.35	-1	22,223	0.00%
2022/04/19	1	9.41	0	0.00	9.41	1	22,581	0.00%
2022/04/18	2	9.34	3	9.42	9.25	-1	23,236	0.00%
2022/04/14	0	0.00	2	9.62	9.60	-2	23,781	-0.01%
2022/04/13	0	0.00	5	9.70	9.71	-5	24,209	-0.02%
2022/04/12	1	9.66	13	9.63	9.61	-12	28,824	-0.04%
2022/04/11	5	9.83	4	9.82	9.79	1	38,603	0.00%
2022/04/07	8	10.00	2	10.05	9.95	6	42,939	0.01%
2022/03/31	2	10.35	3	10.33	10.30	-1	44,060	0.00%
2022/03/30	10	10.40	0	0.00	10.35	10	44,020	0.02%
2022/03/28	1	10.45	0	0.00	10.50	1	44,073	0.00%
2022/03/25	2	10.70	0	0.00	10.65	2	43,953	0.00%
2022/03/24	3	10.90	6	10.78	10.90	-3	43,846	-0.01%
2022/03/23	0	0.00	1	10.95	10.95	-1	43,785	0.00%
2022/03/22	16	10.81	3	10.75	10.85	13	43,736	0.03%
2022/03/18	0	0.00	5	11.15	10.95	-5	43,601	-0.01%
2022/03/17	0	0.00	4	11.11	11.10	-4	43,312	-0.01%
2022/03/16	0	0.00	26	11.05	10.85	-26	43,194	-0.06%
2022/03/15	1	10.85	1	10.75	10.75	0	43,357	0.00%
2022/03/14	0	0.00	10	11.10	11.05	-10	43,149	-0.02%
2022/03/11	0	0.00	7	10.91	10.90	-7	43,005	-0.02%
2022/03/10	10	10.95	1	10.70	10.85	9	42,769	0.02%
2022/03/09	1	10.25	1	10.25	10.30	0	42,506	0.00%
2022/03/08	2	10.10	0	0.00	10.10	2	42,510	0.00%
2022/03/07	2	10.38	0	0.00	10.40	2	42,356	0.00%
2022/03/04	5	11.15	0	0.00	11.10	5	42,409	0.01%
2022/03/03	0	0.00	7	11.25	11.20	-7	42,288	-0.02%
2022/03/02	2	11.35	0	0.00	11.00	2	42,071	0.00%
2022/03/01	5	11.17	0	0.00	11.20	5	41,667	0.01%
2022/02/25	5	10.70	0	0.00	10.80	5	41,458	0.01%
2022/02/24	5	10.75	0	0.00	10.65	5	41,303	0.01%
2022/02/23	0	0.00	9	11.20	11.10	-9	41,013	-0.02%
2022/02/22	8	10.85	1	11.00	10.90	7	40,928	0.02%
2022/02/21	0	0.00	1	10.95	11.10	-1	40,785	0.00%
2022/02/18	1	11.00	4	11.00	11.10	-3	40,702	-0.01%
2022/02/17	4	11.28	25	11.14	11.05	-21	40,541	-0.05%
2022/02/16	6	11.15	12	11.18	11.20	-6	39,989	-0.02%
2022/02/15	25	10.78	0	0.00	10.65	25	39,535	0.06%
2022/02/14	5	10.60	11	10.61	10.65	-6	39,367	-0.02%
2022/02/11	1	11.40	21	11.05	11.00	-20	39,105	-0.05%
2022/02/10	10	11.40	11	11.10	11.15	-1	38,512	0.00%
2022/02/09	9	11.38	7	11.39	11.35	2	38,191	0.01%
2022/02/08	6	10.90	0.2	10.90	10.95	5.8	37,405	0.02%
2022/02/07	5	10.80	10	10.98	10.95	-5	37,200	-0.01%
2022/01/26	8	10.65	11	10.51	10.40	-3	36,559	-0.01%
2022/01/25	6	10.68	18	10.85	10.55	-12	36,102	-0.03%
2022/01/24	8.1	11.02	4.4	10.94	11.00	3.7	35,364	0.01%
2022/01/21	70	12.42	43	12.19	11.80	27	34,302	0.08%
2022/01/20	111.1	12.93	130	13.04	12.80	-18.9	32,577	-0.06%	大買/大賣/
2022/01/19	5	12.15	2	12.20	12.10	3	29,465	0.01%
2022/01/18	0	0.00	3	12.10	12.00	-3	29,183	-0.01%
2022/01/17	0	0.00	1	12.10	12.20	-1	29,057	0.00%
2022/01/14	17	11.63	0	0.00	11.80	17	28,849	0.06%
2022/01/13	0	0.00	4	11.95	11.85	-4	28,702	-0.01%
2022/01/12	13	11.82	23	11.74	12.00	-10	28,523	-0.04%
2022/01/11	15	12.45	27	12.02	11.85	-12	28,157	-0.04%
2022/01/10	11	13.05	35	13.19	13.15	-24	27,493	-0.09%
2022/01/07	41	13.02	18	13.07	13.05	23	27,221	0.08%
2022/01/06	34	13.14	5.6	13.07	13.15	28.4	26,775	0.11%
2022/01/05	70	13.09	87	13.23	13.40	-17	26,296	-0.06%
2022/01/04	74.4	13.11	193	13.10	12.90	-118.6	21,651	-0.55%	大賣/鉅額交易
2022/01/03	90	11.88	9	12.27	12.55	81	11,798	0.69%
2021/12/30	22	11.45	10	11.45	11.45	12	8,579	0.14%
2021/12/29	0	0.00	31	10.45	10.45	-31	7,241	-0.43%
2021/12/28	16	9.58	0	0.00	9.51	16	6,739	0.24%
2021/12/27	0	0.00	1	9.21	9.47	-1	6,146	-0.02%
2021/12/24	2	9.15	5	9.19	9.17	-3	5,964	-0.05%
2021/12/23	1	9.27	2	9.10	9.13	-1	5,917	-0.02%
2021/12/22	6	9.07	5	9.03	9.00	1	5,785	0.02%
2021/12/21	1	8.95	1	8.94	8.96	0	5,756	0.00%
2021/12/20	3	8.97	3	8.96	8.95	0	5,811	0.00%
2021/12/17	0	0.00	20	9.02	9.01	-20	5,804	-0.34%
2021/12/16	8	9.12	3	9.07	9.06	5	5,823	0.09%
2021/12/15	3	9.00	3	9.02	8.97	0	5,824	0.00%
2021/12/14	3	9.06	3	9.04	8.97	0	5,836	0.00%
2021/12/13	0	0.00	4	9.11	9.10	-4	5,787	-0.07%
2021/12/10	4	9.20	0	0.00	9.14	4	5,743	0.07%
2021/12/09	0	0.00	6	9.09	9.35	-6	5,602	-0.11%
2021/12/08	1	9.00	0	0.00	8.97	1	5,201	0.02%
2021/12/06	2	8.95	2	8.94	8.95	0	5,244	0.00%
2021/11/26	20	8.83	15	8.73	8.73	5	5,124	0.10%
2021/11/25	28	9.03	0	0.00	9.00	28	5,110	0.55%
2021/11/18	5	9.08	0	0.00	9.07	5	5,289	0.09%
2021/11/01	0	0.00	7	8.87	8.86	-7	6,843	-0.10%
2021/10/28	5	8.87	0	0.00	8.93	5	6,837	0.07%
2021/10/27	3	8.73	0	0.00	8.75	3	6,769	0.04%
2021/10/14	0	0.00	1	8.48	8.48	-1	7,346	-0.01%
2021/10/12	1	8.64	0	0.00	8.70	1	7,508	0.01%
2021/10/05	2	8.07	2	8.14	8.49	0	7,723	0.00%
2021/10/04	1	8.40	0	0.00	8.23	1	7,700	0.01%
2021/10/01	1	8.90	2	8.85	8.76	-1	7,727	-0.01%
2021/09/30	1	8.95	0	0.00	8.97	1	7,713	0.01%
2021/09/22	2	8.75	2	8.69	8.85	0	8,611	0.00%
2021/09/17	4	8.82	3	8.85	8.89	1	8,611	0.01%
2021/09/16	1	8.87	0	0.00	8.80	1	8,649	0.01%
2021/09/15	0	0.00	2	8.85	8.87	-2	8,681	-0.02%
2021/09/14	2	8.94	0	0.00	8.92	2	8,739	0.02%
2021/09/10	0	0.00	7	8.86	8.88	-7	8,888	-0.08%
2021/09/09	6	8.80	2	8.86	8.85	4	8,996	0.04%
2021/09/08	22	8.91	9	8.92	8.86	13	9,004	0.14%
2021/09/07	8	9.06	1	9.03	9.01	7	9,020	0.08%
2021/09/06	28	9.16	2	9.12	9.14	26	9,018	0.29%
2021/09/02	0	0.00	2	10.15	10.00	-2	8,806	-0.02%
2021/08/31	0	0.00	1	9.95	10.00	-1	9,370	-0.01%
2021/08/26	1	9.84	0	0.00	9.85	1	9,406	0.01%
2021/08/23	1	9.42	4	9.43	9.48	-3	9,396	-0.03%
2021/08/20	0	0.00	4	9.30	9.29	-4	9,453	-0.04%
2021/08/19	5	9.35	0	0.00	9.35	5	9,514	0.05%
2021/08/18	0	0.00	1	9.28	9.51	-1	9,537	-0.01%
2021/08/17	2	9.47	1	9.47	9.33	1	9,567	0.01%
2021/08/13	12	9.73	16	9.80	9.71	-4	9,587	-0.04%
2021/08/12	3	9.73	1	9.76	9.70	2	9,661	0.02%
2021/08/10	12	9.88	2	9.92	9.90	10	9,831	0.10%
2021/08/06	0	0.00	14	10.41	10.35	-14	10,021	-0.14%
2021/08/05	33	10.40	27	10.45	10.30	6	9,893	0.06%
2021/08/04	0	0.00	2	9.85	9.85	-2	9,321	-0.02%
2021/08/03	52	9.81	2	9.83	9.76	50	9,749	0.51%
2021/08/02	0	0.00	1	9.76	9.76	-1	10,032	-0.01%
2021/07/30	1	9.80	0	0.00	9.77	1	10,241	0.01%
2021/07/29	0	0.00	1	9.88	9.84	-1	10,371	-0.01%
2021/07/28	2	9.76	5	9.76	9.74	-3	10,562	-0.03%
2021/07/27	4	9.98	0	0.00	9.91	4	11,052	0.04%
2021/07/22	0	0.00	6	9.82	9.78	-6	12,146	-0.05%
2021/07/21	12	10.00	6	9.75	9.74	6	12,445	0.05%
2021/07/20	12	10.00	12	10.05	10.00	0	12,541	0.00%
2021/07/19	5	10.20	2	10.20	10.20	3	12,804	0.02%
2021/07/14	12	10.05	13	10.05	10.00	-1	15,260	-0.01%
2021/07/07	0	0.00	14	10.10	10.10	-14	17,078	-0.08%
2021/07/05	12	10.10	0	0.00	10.25	12	18,053	0.07%
2021/07/02	0	0.00	3	10.00	10.05	-3	18,685	-0.02%
2021/07/01	3	10.40	0	0.00	10.30	3	18,782	0.02%
2021/06/30	6	10.05	0	0.00	10.15	6	19,027	0.03%
2021/06/28	0	0.00	7	10.00	10.00	-7	20,241	-0.03%
2021/06/23	0	0.00	1	9.98	9.96	-1	24,139	0.00%
2021/06/21	3	9.90	3	9.83	9.75	0	24,230	0.00%
2021/06/18	4	10.00	4	10.00	9.95	0	24,224	0.00%
2021/06/16	10	9.99	0	0.00	9.99	10	24,256	0.04%
2021/06/15	0	0.00	10	10.05	10.05	-10	24,248	-0.04%
2021/06/11	0	0.00	15	10.15	10.05	-15	24,216	-0.06%
2021/06/10	2	10.20	0	0.00	10.10	2	24,169	0.01%
2021/06/09	12	10.30	12	10.35	10.15	0	24,141	0.00%
2021/06/08	25	10.40	12	10.35	10.45	13	24,034	0.05%
2021/06/04	1	10.40	2	10.40	10.30	-1	23,357	0.00%
2021/06/03	3	10.40	3	10.50	10.40	0	23,266	0.00%
2021/06/02	0	0.00	5	10.53	10.40	-5	23,279	-0.02%
2021/06/01	5	10.40	0	0.00	10.45	5	23,251	0.02%
2021/05/31	0	0.00	3	10.30	10.25	-3	23,191	-0.01%
2021/05/28	3	10.25	2	10.25	10.20	1	23,157	0.00%
2021/05/27	1	10.10	11	10.00	10.20	-10	23,134	-0.04%
2021/05/25	14	10.13	2	10.10	10.05	12	23,184	0.05%
2021/05/24	0	0.00	3	9.91	9.98	-3	23,279	-0.01%
2021/05/21	2	9.95	1	9.93	9.91	1	23,301	0.00%
2021/05/20	1	9.75	14	9.78	9.75	-13	23,345	-0.06%
2021/05/19	3	9.79	0	0.00	9.75	3	23,291	0.01%
2021/05/17	0	0.00	25	9.61	9.05	-25	23,996	-0.10%
2021/05/14	2	9.99	0	0.00	9.94	2	23,779	0.01%
2021/05/13	22	9.97	3	9.98	10.00	19	23,682	0.08%
2021/05/12	1	11.00	1	10.10	10.15	0	23,517	0.00%
2021/05/10	0	0.00	100	11.80	11.95	-100	22,691	-0.44%
2021/05/07	2	11.30	5	11.52	11.50	-3	22,487	-0.01%
2021/05/06	0	0.00	13	11.31	11.20	-13	22,341	-0.06%
2021/05/05	102	11.49	2	11.35	11.35	100	22,253	0.45%	大買/
2021/05/04	5	11.90	15	11.22	11.20	-10	22,089	-0.05%
2021/05/03	0	0.00	1	12.05	11.90	-1	21,611	0.00%
2021/04/29	14	12.29	68	12.35	12.20	-54	21,370	-0.25%
2021/04/28	36	12.18	160	12.16	12.20	-124	21,059	-0.59%	大賣/鉅額交易
2021/04/27	5	11.84	22	12.00	12.00	-17	20,815	-0.08%
2021/04/26	105	11.85	10	11.98	11.85	95	20,513	0.46%	大買/
2021/04/23	10	11.60	17	11.65	11.80	-7	20,277	-0.03%
2021/04/22	10	11.95	6	11.85	11.45	4	20,055	0.02%
2021/04/21	53	12.05	108	11.95	11.95	-55	19,584	-0.28%	大賣/
2021/04/20	124	12.21	79	11.97	12.20	45	18,649	0.24%	大買/
2021/04/19	16	11.45	15	11.37	11.40	1	17,713	0.01%
2021/04/16	0	0.00	34	11.23	11.20	-34	17,299	-0.20%
2021/04/15	77	11.23	28	11.36	11.15	49	17,122	0.29%
2021/04/14	119	10.67	8	10.84	11.15	111	16,928	0.66%	大買/鉅額交易
2021/04/13	45	11.04	15	11.03	10.85	30	16,597	0.18%
2021/04/12	19	11.18	55	11.22	11.40	-36	16,171	-0.22%
2021/04/09	19	11.10	14	11.25	11.00	5	15,746	0.03%
2021/04/08	35	11.13	45	11.03	11.10	-10	15,638	-0.06%
2021/04/07	16	10.50	6	10.54	10.60	10	15,325	0.07%
2021/04/06	27	10.48	22	10.55	10.50	5	15,210	0.03%
2021/04/01	44	10.18	0	0.00	10.15	44	14,759	0.30%
2021/03/31	8	10.10	211	10.10	10.10	-203	14,565	-1.39%	大賣/鉅額交易
2021/03/30	46	10.22	13	10.11	10.35	33	13,997	0.24%
2021/03/29	15	9.52	0	0.00	9.52	15	12,170	0.12%
2021/03/26	0	0.00	100	9.04	9.04	-100	11,212	-0.89%
2021/03/22	0	0.00	2	8.20	8.35	-2	10,746	-0.02%
2021/03/19	5	8.13	5.8	8.11	8.17	-0.8	10,776	-0.01%
2021/03/18	0	0.00	10	8.12	8.14	-10	10,902	-0.09%
2021/03/17	8	8.11	10	8.10	8.10	-2	11,088	-0.02%
2021/03/16	3	8.13	7	8.12	8.11	-4	11,349	-0.04%
2021/03/15	6	8.15	0	0.00	8.13	6	12,120	0.05%
2021/03/11	5	8.19	7	8.17	8.17	-2	14,355	-0.01%
2021/03/10	5	8.13	3	8.15	8.11	2	14,663	0.01%
2021/03/09	3	8.04	3	8.03	8.04	0	14,975	0.00%
2021/03/08	105	8.08	5	8.12	8.03	100	15,128	0.66%	大買/
2021/03/05	0	0.00	3	8.07	8.11	-3	15,417	-0.02%
2021/03/04	3	8.16	0	0.00	8.13	3	15,766	0.02%
2021/03/03	1	8.14	4	8.15	8.20	-3	15,815	-0.02%
2021/03/02	5	8.23	4	8.20	8.14	1	15,922	0.01%
2021/02/26	5	8.23	3	8.24	8.25	2	16,089	0.01%
2021/02/22	0	0.00	4	8.32	8.37	-4	17,500	-0.02%
2021/02/19	8	8.27	4	8.27	8.28	4	18,749	0.02%
2021/02/18	5	8.25	5	8.31	8.29	0	18,719	0.00%
2021/02/17	2	8.11	2	8.18	8.30	0	18,747	0.00%
2021/02/04	10	8.24	10	8.26	8.19	0	17,861	0.00%
2021/02/03	5	8.23	5	8.29	8.28	0	17,851	0.00%
2021/02/02	0	0.00	0.2	8.25	8.22	-0.2	17,826	0.00%
2021/01/28	1	8.50	0	0.00	8.42	1	17,982	0.01%
2021/01/26	6	8.65	6	8.57	8.54	0	17,986	0.00%
2021/01/25	6	8.58	6	8.64	8.71	0	17,998	0.00%
2021/01/22	0	0.00	1	8.70	8.66	-1	17,953	-0.01%
2021/01/21	105	8.73	5	8.75	8.72	100	17,896	0.56%	大買/
2021/01/20	110	9.12	0	0.00	8.80	110	17,833	0.62%	大買/鉅額交易
2021/01/19	6	9.11	11	9.10	9.12	-5	17,713	-0.03%
2021/01/14	10	9.29	0	0.00	9.25	10	17,540	0.06%
2021/01/12	1	9.15	20	9.21	9.07	-19	17,465	-0.11%
2021/01/11	0	0.00	5	9.11	9.16	-5	17,430	-0.03%
2021/01/08	10	9.05	0	0.00	9.07	10	17,880	0.06%
2021/01/07	0	0.00	30	9.16	9.13	-30	18,486	-0.16%
2021/01/06	1	9.00	30	9.21	9.06	-29	18,373	-0.16%
2021/01/05	8	9.40	8	9.33	9.30	0	18,219	0.00%
2021/01/04	6	9.42	11	9.41	9.38	-5	18,283	-0.03%
2020/12/31	5	9.52	12	9.51	9.49	-7	18,159	-0.04%
2020/12/30	30	9.84	3	9.84	9.79	27	17,895	0.15%
2020/12/29	0	0.00	10	9.60	9.56	-10	17,494	-0.06%
2020/12/28	0	0.00	14	9.44	9.45	-14	17,235	-0.08%
2020/12/25	20	9.51	40	9.40	9.34	-20	17,073	-0.12%
2020/12/24	2	9.26	6	9.37	9.32	-4	16,818	-0.02%
2020/12/23	0	0.00	1	9.22	9.19	-1	16,463	-0.01%
2020/12/22	2	9.14	6	9.26	9.08	-4	16,469	-0.02%
2020/12/18	6	9.06	11	9.10	9.01	-5	16,426	-0.03%
2020/12/17	8	9.09	5	9.03	9.01	3	16,373	0.02%
2020/12/16	5	9.11	0	0.00	9.05	5	16,356	0.03%
2020/12/15	0	0.00	13	9.19	9.00	-13	16,295	-0.08%
2020/12/14	4	9.07	2	9.12	9.10	2	16,123	0.01%
2020/12/11	4	8.98	4	9.02	8.94	0	16,014	0.00%
2020/12/10	4	9.10	0	0.00	8.94	4	15,859	0.03%
2020/12/09	2	9.00	4	9.04	9.02	-2	15,940	-0.01%
2020/12/08	11.2	9.46	74	9.82	9.21	-62.8	15,262	-0.41%
2020/12/07	20	9.19	4	9.45	9.68	16	13,919	0.11%
2020/12/04	2	8.82	0	0.00	8.80	2	13,369	0.01%
2020/12/03	4	8.77	5	8.79	8.72	-1	13,115	-0.01%
2020/12/02	5	8.61	0	0.00	8.58	5	12,890	0.04%
2020/12/01	0	0.00	5.7	8.64	8.69	-5.7	12,874	-0.04%
2020/11/30	0	0.00	5	8.45	8.55	-5	13,094	-0.04%
2020/11/26	0	0.00	3	8.34	8.32	-3	12,983	-0.02%
2020/11/25	3	8.31	0	0.00	8.34	3	12,890	0.02%
2020/11/24	5	8.32	20	8.50	8.26	-15	12,801	-0.12%
2020/11/23	0	0.00	40	8.50	8.49	-40	12,742	-0.31%
2020/11/19	62	8.50	18	8.42	8.46	44	12,360	0.36%
2020/11/18	13	8.25	0	0.00	8.15	13	11,556	0.11%
2020/11/11	0	0.00	6	8.18	8.18	-6	10,891	-0.06%
2020/11/06	5	8.13	0	0.00	8.09	5	11,467	0.04%
2020/11/05	0	0.00	7	8.22	8.17	-7	11,617	-0.06%
2020/11/04	0	0.00	5	8.12	8.08	-5	11,777	-0.04%
2020/11/03	0	0.00	5	7.97	8.03	-5	11,770	-0.04%
2020/10/29	6	8.02	0	0.00	8.03	6	12,076	0.05%
2020/10/28	0	0.00	8	8.19	8.10	-8	12,148	-0.07%
2020/10/27	8	8.20	0	0.00	8.15	8	12,106	0.07%
2020/10/26	0	0.00	15	8.13	8.19	-15	12,173	-0.12%
2020/10/21	0	0.00	1	8.15	8.12	-1	12,226	-0.01%
2020/10/20	1	8.10	0	0.00	8.09	1	12,214	0.01%
2020/10/16	0	0.00	6	8.23	8.19	-6	12,125	-0.05%
2020/10/15	0	0.00	5	8.33	8.32	-5	11,676	-0.04%
2020/10/14	0	0.00	5	8.11	8.08	-5	11,031	-0.05%
2020/10/13	8	7.96	0	0.00	8.05	8	11,039	0.07%
2020/10/12	3	8.21	0	0.00	8.06	3	11,042	0.03%
2020/10/06	0	0.00	5	7.94	7.94	-5	11,006	-0.05%
2020/10/05	0	0.00	5	7.89	7.82	-5	11,071	-0.05%
2020/09/30	5	7.81	0	0.00	7.80	5	11,182	0.04%
2020/09/25	0	0.00	5	7.58	7.66	-5	12,055	-0.04%
2020/09/24	0	0.00	15	7.84	7.83	-15	11,977	-0.13%
2020/09/23	25	8.24	0	0.00	8.08	25	11,897	0.21%
2020/09/22	0	0.00	11	8.26	8.24	-11	11,732	-0.09%
2020/09/18	1	8.29	0	0.00	8.29	1	11,623	0.01%
2020/09/17	0	0.00	1	8.18	8.13	-1	11,546	-0.01%
2020/09/16	1	8.17	0	0.00	8.11	1	11,574	0.01%
2020/09/11	2	8.17	3	8.22	8.20	-1	11,445	-0.01%
2020/09/10	1	8.43	1	8.35	8.35	0	11,397	0.00%
2020/09/09	5	8.22	0	0.00	8.32	5	11,201	0.04%
2020/09/04	0	0.00	5	8.23	8.23	-5	11,184	-0.04%
2020/09/01	2	8.34	1	8.19	8.39	1	10,526	0.01%
2020/08/28	1	8.13	1	8.11	8.12	0	10,460	0.00%
2020/08/27	0	0.00	1	8.11	8.20	-1	10,470	-0.01%
2020/08/25	0	0.00	1	7.93	7.95	-1	10,159	-0.01%
2020/08/24	0	0.00	2	7.67	7.67	-2	10,047	-0.02%
2020/08/21	2	7.70	0	0.00	7.59	2	10,153	0.02%
2020/08/19	2	7.99	0	0.00	7.90	2	10,037	0.02%
2020/08/14	2	8.17	0	0.00	8.02	2	9,740	0.02%
2020/08/10	2	8.01	0	0.00	7.83	2	10,818	0.02%
2020/08/05	0	0.00	1	7.75	7.68	-1	10,992	-0.01%
2020/08/04	1	7.71	2	7.68	7.70	-1	11,354	-0.01%
2020/08/03	1	7.62	2	7.63	7.61	-1	11,113	-0.01%
2020/07/31	1	7.58	0	0.00	7.52	1	11,069	0.01%
2020/07/30	2	7.60	0	0.00	7.56	2	11,190	0.02%
2020/07/29	0	0.00	1	7.22	7.29	-1	11,122	-0.01%
2020/07/28	1	7.25	0	0.00	7.14	1	11,231	0.01%
2020/07/24	0	0.00	1.5	7.46	7.46	-1.5	11,435	-0.01%
2020/07/23	3	7.66	3	7.64	7.65	0	11,461	0.00%
2020/07/15	2	7.80	0	0.00	7.61	2	11,714	0.02%
2020/07/14	0	0.00	5	7.80	7.75	-5	11,755	-0.04%
2020/07/07	3	7.88	4	8.04	8.05	-1	11,767	-0.01%
2020/07/02	0	0.00	4	7.61	7.60	-4	11,561	-0.03%
2020/07/01	2	7.57	0	0.00	7.54	2	11,638	0.02%
2020/06/23	0	0.00	2	7.39	7.35	-2	12,002	-0.02%
2020/06/22	2	7.54	0	0.00	7.42	2	12,056	0.02%
2020/06/19	2	7.53	2	7.55	7.51	0	11,898	0.00%
2020/06/18	0	0.00	1	7.54	7.53	-1	11,979	-0.01%
2020/06/16	0	0.00	2	7.30	7.32	-2	12,178	-0.02%
2020/06/15	62	7.16	0	0.00	7.13	62	12,447	0.50%
2020/06/12	1	7.15	0	0.00	7.20	1	12,611	0.01%
2020/06/11	0	0.00	4	7.49	7.40	-4	12,926	-0.03%
2020/06/10	0	0.00	1	7.69	7.64	-1	13,097	-0.01%
2020/06/09	0	0.00	2	7.75	7.63	-2	13,369	-0.01%
2020/06/08	0	0.00	1	7.61	7.60	-1	13,568	-0.01%
2020/06/05	2	7.55	0	0.00	7.56	2	13,688	0.01%
2020/06/03	1	7.49	0	0.00	7.52	1	13,807	0.01%
2020/05/28	2	7.24	0	0.00	7.20	2	13,925	0.01%
2020/05/27	0	0.00	10	7.36	7.34	-10	13,932	-0.07%
2020/05/26	0	0.00	7	7.27	7.27	-7	13,932	-0.05%
2020/05/25	4	7.29	0	0.00	7.25	4	13,945	0.03%
2020/05/22	1	7.48	0	0.00	7.37	1	13,955	0.01%
2020/05/21	6	7.63	6	7.61	7.58	0	13,949	0.00%
2020/05/20	0	0.00	10	7.67	7.60	-10	13,899	-0.07%
2020/05/19	4	7.57	4	7.52	7.52	0	13,774	0.00%
2020/05/18	20	8.00	30	7.92	7.79	-10	13,743	-0.07%
2020/05/15	2	8.22	4	8.65	8.65	-2	13,006	-0.02%
2020/05/14	30	7.92	0	0.00	7.87	30	12,517	0.24%
2020/05/07	1	7.71	0	0.00	7.72	1	12,654	0.01%
2020/05/06	0	0.00	1	7.76	7.59	-1	12,656	-0.01%
2020/05/04	2	7.68	0	0.00	7.55	2	12,810	0.02%
2020/04/28	2	7.65	0	0.00	7.65	2	12,863	0.02%
2020/04/24	0	0.00	2	7.48	7.45	-2	12,900	-0.02%
2020/04/23	2	7.29	0	0.00	7.41	2	12,921	0.02%
2020/04/20	2	7.47	0	0.00	7.50	2	12,823	0.02%
2020/04/17	0	0.00	20	7.74	7.58	-20	12,816	-0.16%
2020/04/13	2	7.64	2	7.47	7.47	0	12,812	0.00%
2020/04/10	2	7.39	1	7.44	7.45	1	12,942	0.01%
2020/04/09	0	0.00	2	7.39	7.40	-2	13,545	-0.01%
2020/04/08	0.3	7.30	0	0.00	7.32	0.3	13,456	0.00%
2020/04/07	0	7.12	0	0.00	7.15	0	13,325	0.00%
2020/04/06	4	7.04	8	7.05	7.07	-4	13,350	-0.03%
2020/04/01	22	6.92	0	0.00	6.97	22	13,358	0.16%
2020/03/30	0	0.00	2	6.44	6.63	-2	13,096	-0.02%
2020/03/27	0	0.00	2	6.53	6.53	-2	13,241	-0.02%
2020/03/23	2	6.02	0	0.00	6.04	2	13,150	0.02%
2020/03/19	2	5.95	0	0.00	5.93	2	13,223	0.02%
2020/03/18	2	6.82	2	6.55	6.58	0	13,083	0.00%
2020/03/16	5	6.64	0	0.00	6.45	5	12,816	0.04%
2020/03/10	1	7.70	1	7.47	7.71	0	12,441	0.00%
2020/03/09	2	7.67	5	7.53	7.56	-3	12,433	-0.02%
2020/03/06	1	7.99	1	7.85	7.90	0	12,479	0.00%
2020/03/02	4	7.79	4.7	7.83	7.77	-0.7	12,927	-0.01%
2020/02/27	10	7.99	0	0.00	8.00	10	12,919	0.08%
2020/02/26	10	8.50	0	0.00	8.46	10	13,124	0.08%
2020/02/14	0	0.00	1	9.02	8.98	-1	13,014	-0.01%
2020/02/13	1	9.06	10	8.97	8.95	-9	13,065	-0.07%
2020/02/12	10	9.10	0	0.00	9.05	10	13,101	0.08%
2020/02/11	10	9.39	0	0.00	9.27	10	12,953	0.08%
2020/02/05	1	8.62	0	0.00	8.60	1	12,256	0.01%
2020/01/31	2	8.33	1	8.22	8.20	1	11,937	0.01%
2020/01/30	1	8.25	20	8.26	8.25	-19	12,009	-0.16%
2020/01/20	20	9.18	0	0.00	9.16	20	12,074	0.17%
2020/01/13	0	0.00	1	9.01	8.98	-1	13,455	-0.01%
2020/01/10	1	9.12	0	0.00	9.01	1	13,491	0.01%
2020/01/09	1	9.20	1	9.08	9.10	0	13,485	0.00%
2020/01/08	40	9.03	1.3	9.03	8.92	38.7	13,538	0.29%
2020/01/07	1.5	9.19	3	9.25	9.17	-1.5	13,570	-0.01%
2020/01/06	26	9.44	0	0.00	9.32	26	13,469	0.19%
2020/01/03	15	9.86	10	9.71	9.62	5	13,287	0.04%
2020/01/02	0	9.56	0	0.00	9.60	0	12,835	0.00%
2019/12/30	0	0.00	2	9.61	9.57	-2	12,969	-0.02%
2019/12/27	0	0.00	1	9.65	9.59	-1	12,943	-0.01%
2019/12/26	9.5	9.56	0.3	9.52	9.54	9.2	13,187	0.07%
2019/12/25	0	0.00	3	9.65	9.60	-3	13,555	-0.02%
2019/12/24	11	9.69	2	9.63	9.61	9	14,100	0.06%
2019/12/23	10	9.56	0	0.00	9.53	10	14,359	0.07%
2019/12/20	12	9.58	1	9.66	9.58	11	15,140	0.07%
2019/12/19	11	9.84	10	9.77	9.67	1	15,718	0.01%
2019/12/18	3	9.77	1	9.77	9.72	2	16,939	0.01%
2019/12/17	1	9.78	2	9.86	9.81	-1	17,918	-0.01%
2019/12/16	9	9.81	1	9.86	9.91	8	19,097	0.04%
2019/12/13	1	9.66	21	9.64	9.62	-20	21,017	-0.10%
2019/12/12	2	9.96	2	9.83	9.81	0	24,350	0.00%
2019/12/09	0	0.00	0.4	10.00	10.10	-0.4	28,782	0.00%
2019/12/06	0	0.00	1	10.15	10.10	-1	29,409	0.00%
2019/12/05	5	10.08	2	10.05	10.05	3	29,995	0.01%
2019/12/04	2	10.10	1	10.10	10.05	1	30,103	0.00%
2019/12/03	5	10.18	1	10.15	10.15	4	30,102	0.01%
2019/12/02	21	10.44	3	10.50	10.50	18	30,248	0.06%
2019/11/27	2	10.33	1	10.10	10.10	1	30,934	0.00%
2019/11/26	3	10.20	3	10.25	10.10	0	31,602	0.00%
2019/11/25	4	10.36	5	10.26	10.25	-1	33,414	0.00%
2019/11/22	1	9.83	0	0.00	9.80	1	33,629	0.00%
2019/11/20	7	10.00	3	10.05	9.99	4	34,516	0.01%
2019/11/19	0	0.00	1	9.99	9.97	-1	34,560	0.00%
2019/11/18	5	9.97	4	10.01	9.94	1	34,556	0.00%
2019/11/15	5	10.03	2	9.95	9.90	3	34,619	0.01%
2019/11/12	1	10.50	0.7	10.45	10.55	0.3	34,467	0.00%
2019/11/11	0	0.00	1	10.70	10.30	-1	34,595	0.00%
2019/11/06	0	0.00	5.4	10.99	10.95	-5.4	34,785	-0.02%
2019/11/05	0	0.00	2	11.15	11.10	-2	34,774	-0.01%
2019/11/04	0	0.00	11	11.10	11.00	-11	34,709	-0.03%
2019/11/01	0	0.00	3	11.25	11.25	-3	34,671	-0.01%
2019/10/31	2	11.45	0	0.00	11.40	2	34,870	0.01%
2019/10/30	3	11.55	3	11.45	11.40	0	35,423	0.00%
2019/10/28	9	11.87	2	11.70	11.75	7	35,700	0.02%
2019/10/25	1	11.70	0.7	11.50	11.55	0.3	35,473	0.00%
2019/10/23	3	11.50	0	0.00	11.55	3	35,344	0.01%
2019/10/22	1	11.95	0	0.00	11.70	1	35,103	0.00%
2019/10/21	9	11.93	10	11.98	12.35	-1	34,562	0.00%
2019/10/18	0	0.00	2	11.25	11.25	-2	34,093	-0.01%
2019/10/17	1	11.10	0	0.00	11.05	1	34,108	0.00%
2019/10/16	4	11.09	0	0.00	11.10	4	34,095	0.01%
2019/10/15	2	10.95	0	0.00	10.90	2	33,891	0.01%
2019/10/14	3	11.13	0	0.00	11.05	3	33,784	0.01%
2019/10/07	0	0.00	1	11.55	11.45	-1	33,636	0.00%
2019/10/04	0	0.00	10.3	11.76	11.60	-10.3	33,603	-0.03%
2019/10/03	7	11.53	3.4	11.51	11.55	3.6	33,513	0.01%
2019/10/02	6	11.71	9	11.73	11.65	-3	33,435	-0.01%
2019/10/01	2	11.55	1	11.89	11.25	1	33,071	0.00%
2019/09/16	0	0.00	2	8.48	8.39	-2	31,981	-0.01%
2019/09/12	6	8.97	32	8.89	8.96	-26	31,398	-0.08%
2019/09/11	6	9.13	4	9.09	8.92	2	30,820	0.01%
2019/09/10	5	9.59	1	9.45	9.22	4	29,645	0.01%
2019/09/09	10	10.04	6	9.83	9.65	4	28,748	0.01%
2019/09/06	3	9.84	115	9.88	10.00	-112	27,468	-0.41%	大賣/鉅額交易
2019/09/05	20	10.03	94	9.92	9.72	-74	25,580	-0.29%
2019/09/04	65	9.41	70	9.53	9.69	-5	22,945	-0.02%
2019/09/03	10	8.26	3	8.21	8.81	7	20,904	0.03%
2019/09/02	0	0.00	5	8.00	8.23	-5	19,431	-0.03%
2019/08/29	5	7.85	45	7.91	7.86	-40	18,328	-0.22%
2019/08/28	0	0.00	6	7.61	7.58	-6	17,600	-0.03%
2019/08/26	6	7.57	1	7.53	7.46	5	17,538	0.03%
2019/08/23	0	0.00	4	7.70	7.69	-4	18,326	-0.02%
2019/08/22	0	0.00	10	7.62	7.60	-10	18,449	-0.05%
2019/08/21	3	7.68	3	7.64	7.72	0	17,902	0.00%
2019/08/20	3	7.76	1	7.59	7.57	2	17,571	0.01%
2019/08/19	31	7.68	31	7.63	7.72	0	16,791	0.00%
2019/08/16	2	7.19	1	7.16	7.10	1	14,903	0.01%
2019/08/15	8	6.92	101	6.99	7.10	-93	14,343	-0.65%	大賣/
2019/08/14	1	6.84	0	0.00	6.83	1	13,832	0.01%
2019/08/13	0	0.00	1	6.62	6.70	-1	13,828	-0.01%
2019/08/12	0	0.00	1	6.67	6.67	-1	13,863	-0.01%
2019/08/08	0	0.00	1	6.64	6.69	-1	13,849	-0.01%
2019/08/07	2	6.59	2	6.62	6.51	0	13,882	0.00%
2019/08/06	0	6.59	2	6.43	6.63	-2	14,004	-0.01%
2019/08/02	3	6.62	1	6.64	6.63	2	14,657	0.01%
2019/08/01	4	6.79	2.5	6.78	6.75	1.5	14,658	0.01%
2019/07/30	2	6.99	0	0.00	6.89	2	14,550	0.01%
2019/07/26	5	7.12	3	7.13	7.10	2	14,542	0.01%
2019/07/25	1	7.10	0	0.00	7.13	1	14,528	0.01%
2019/07/24	0	0.00	3	7.08	7.08	-3	14,457	-0.02%
2019/07/23	21	7.13	3	7.14	7.04	18	14,389	0.13%
2019/07/22	5	7.09	10	7.12	7.04	-5	13,940	-0.04%
2019/07/18	0	0.00	2	6.89	6.88	-2	13,952	-0.01%
2019/07/16	2	6.91	0	0.00	6.95	2	15,730	0.01%
2019/07/12	0	0.00	6	6.92	6.95	-6	18,047	-0.03%
2019/07/10	0	0.00	3	7.09	7.08	-3	19,206	-0.02%
2019/07/09	0	0.00	1	7.06	7.03	-1	19,565	-0.01%
2019/07/04	1	7.04	1	7.06	7.03	0	20,373	0.00%
2019/07/03	1	7.02	0	0.00	7.00	1	20,329	0.00%
2019/06/27	0	0.00	3	6.95	6.94	-3	20,472	-0.01%
2019/06/26	2	6.95	0	0.00	6.92	2	20,671	0.01%
2019/06/25	2	7.02	5	6.96	6.93	-3	21,655	-0.01%
2019/06/24	4	7.06	50	7.05	7.05	-46	21,820	-0.21%
2019/06/20	4	7.13	5	7.16	7.18	-1	21,705	0.00%
2019/06/19	0	0.00	1	7.06	7.07	-1	21,473	0.00%
2019/06/17	2	7.09	2	7.06	7.06	0	21,397	0.00%
2019/06/14	6	7.01	13	7.04	7.01	-7	21,435	-0.03%
2019/06/13	21	7.04	10	6.97	7.02	11	21,570	0.05%
2019/06/12	17	7.16	28	7.11	7.01	-11	21,678	-0.05%
2019/06/11	4	6.96	30	6.97	6.96	-26	21,761	-0.12%
2019/06/10	0	0.00	4	6.90	6.87	-4	21,605	-0.02%
2019/06/06	4	6.89	0	0.00	6.86	4	21,592	0.02%
2019/06/05	6	6.99	1	7.02	6.84	5	21,296	0.02%
2019/06/04	3	6.97	7	6.97	6.94	-4	21,093	-0.02%
2019/06/03	6	6.93	2	6.89	6.86	4	20,833	0.02%
2019/05/31	2	6.90	2	6.87	6.92	0	20,711	0.00%
2019/05/30	33	7.02	2	7.10	6.86	31	20,533	0.15%
2019/05/29	32	6.81	34	6.77	6.96	-2	19,409	-0.01%
2019/05/28	0	0.00	1	6.37	6.33	-1	18,877	-0.01%
2019/05/27	20	6.38	0	0.00	6.33	20	18,950	0.11%
2019/05/20	5	6.35	3	6.18	6.25	2	19,209	0.01%
2019/05/16	0	0.00	5	6.70	6.63	-5	18,867	-0.03%
2019/05/15	10	6.75	2	6.73	6.69	8	18,899	0.04%
2019/05/13	3	6.68	0	0.00	6.66	3	18,766	0.02%
2019/05/09	0	0.00	10	6.81	6.53	-10	18,037	-0.06%
2019/05/07	10	6.89	12	6.87	6.87	-2	17,971	-0.01%
2019/05/06	0	0.00	10	6.82	6.76	-10	18,274	-0.05%
2019/05/03	0	0.00	1	6.99	6.99	-1	18,194	-0.01%
2019/04/30	5	7.05	0	0.00	7.04	5	18,308	0.03%
2019/04/29	53	7.02	50	7.00	6.99	3	18,655	0.02%
2019/04/26	50	7.10	4	7.22	7.10	46	19,044	0.24%
2019/04/25	9	7.33	60	7.30	7.24	-51	18,906	-0.27%
2019/04/24	2	7.48	3	7.37	7.29	-1	18,792	-0.01%
2019/04/23	2	7.25	4	7.34	7.41	-2	18,679	-0.01%
2019/04/22	130	7.51	74	7.98	7.46	56	18,260	0.31%	大買/
2019/04/19	68	7.99	77	7.88	8.11	-9	16,940	-0.05%
2019/04/18	170	8.00	90	8.04	7.70	80	16,521	0.48%	大買/
2019/04/17	10	7.89	221	8.00	8.03	-211	14,921	-1.41%	大賣/鉅額交易
2019/04/16	0	0.00	2	7.30	7.30	-2	13,886	-0.01%
2019/04/15	37	7.52	15	7.45	7.39	22	13,914	0.16%
2019/04/12	100	7.20	3	7.22	7.37	97	13,752	0.71%
2019/04/11	2	7.33	5	7.28	7.16	-3	13,686	-0.02%
2019/04/10	110	7.27	230	7.15	7.23	-120	13,578	-0.88%	大買/大賣/鉅額交易
2019/04/09	2	7.11	10	7.14	7.07	-8	13,346	-0.06%
2019/04/08	20	7.13	32	7.09	7.06	-12	13,437	-0.09%
2019/04/03	27	7.04	20	7.04	7.01	7	13,553	0.05%
2019/04/02	10	6.98	4	7.00	6.98	6	13,723	0.04%
2019/04/01	0	0.00	1	7.16	7.00	-1	13,659	-0.01%
2019/03/29	12	7.14	0	0.00	7.04	12	13,605	0.09%
2019/03/28	30	7.48	42	7.46	7.11	-12	13,516	-0.09%
2019/03/27	0	0.00	7	6.84	7.02	-7	12,654	-0.06%
2019/03/26	0	0.00	8	6.77	6.79	-8	12,712	-0.06%
2019/03/25	7	6.71	0	0.00	6.68	7	12,679	0.06%
2019/03/21	5	6.91	2	6.84	6.83	3	12,754	0.02%
2019/03/20	3	6.92	0	0.00	6.85	3	12,786	0.02%
2019/03/19	13	6.89	2	6.85	6.85	11	12,949	0.08%
2019/03/18	1	6.93	6	6.98	6.93	-5	12,832	-0.04%
2019/03/15	21	6.98	35	6.98	6.93	-14	12,708	-0.11%
2019/03/14	15	6.99	4	7.07	7.05	11	12,589	0.09%
2019/03/13	1	6.70	0	0.00	6.65	1	12,001	0.01%
2019/03/12	2	6.66	0	0.00	6.66	2	12,281	0.02%
2019/03/11	5	6.55	15	6.58	6.57	-10	12,434	-0.08%
2019/03/08	0	0.00	2	6.57	6.57	-2	12,801	-0.02%
2019/03/07	2	6.66	0	0.00	6.61	2	13,507	0.01%
2019/03/06	0	0.00	1	6.69	6.68	-1	14,483	-0.01%
2019/02/27	0	0.00	2	6.74	6.71	-2	15,085	-0.01%
2019/02/26	5	6.83	2	6.79	6.78	3	15,211	0.02%
2019/02/25	5	6.80	23	6.73	6.90	-18	15,425	-0.12%
2019/02/21	5	6.74	3	6.72	6.71	2	15,856	0.01%
2019/02/20	6	6.76	2	6.72	6.72	4	16,208	0.02%
2019/02/19	4	6.74	0	0.00	6.77	4	17,704	0.02%
2019/02/18	0	0.00	2	6.71	6.66	-2	20,198	-0.01%
2019/02/13	0	0.00	3	6.89	6.84	-3	20,588	-0.01%
2019/02/11	0	0.00	20	6.80	6.78	-20	20,842	-0.10%
2019/01/24	0	0.00	15	7.05	7.02	-15	21,668	-0.07%
2019/01/22	0	0.00	1	7.22	7.04	-1	21,948	0.00%
2019/01/21	45	7.25	20	7.27	7.19	25	22,084	0.11%
2019/01/18	21	7.17	17	7.15	7.17	4	22,004	0.02%
2019/01/17	0	0.00	5	7.02	6.94	-5	21,705	-0.02%
2019/01/16	18	6.98	16	7.02	6.94	2	21,756	0.01%
2019/01/15	10	6.90	16	6.94	6.92	-6	21,744	-0.03%
2019/01/14	2	6.89	2	6.82	6.82	0	21,716	0.00%
2019/01/10	7	7.06	5	7.07	6.98	2	21,986	0.01%
2019/01/09	3	6.99	3	6.99	6.95	0	21,969	0.00%
2019/01/08	3	6.97	2	6.91	6.91	1	22,280	0.00%
2019/01/07	0	0.00	10	7.02	6.94	-10	22,477	-0.04%
2019/01/04	0	0.00	3	6.83	6.90	-3	22,785	-0.01%
2019/01/03	10	6.89	9	6.90	6.87	1	23,285	0.00%
2019/01/02	4	6.84	1	6.80	6.76	3	23,463	0.01%
2018/12/27	0	0.00	1	6.72	6.66	-1	24,038	0.00%
2018/12/26	1	6.47	2	6.43	6.60	-1	24,159	0.00%
2018/12/25	2	6.52	0	0.00	6.35	2	24,124	0.01%
2018/12/24	3	6.75	0	0.00	6.66	3	24,005	0.01%
2018/12/20	100	6.77	0	0.00	6.70	100	24,655	0.41%
2018/12/19	2	6.91	0	0.00	6.83	2	24,936	0.01%
2018/12/12	0	0.00	5	6.93	6.92	-5	28,250	-0.02%
2018/12/11	2	6.78	2	6.79	6.77	0	28,265	0.00%
2018/12/10	2	6.78	5	6.72	6.74	-3	28,495	-0.01%
2018/12/07	15	6.91	2	6.81	6.90	13	28,541	0.05%
2018/12/06	3	6.87	0	0.00	6.70	3	28,621	0.01%
2018/12/05	3	6.95	4	6.97	6.96	-1	28,581	0.00%
2018/12/04	60	7.10	0	0.00	7.08	60	28,553	0.21%
2018/12/03	100	7.08	12	7.11	7.08	88	28,588	0.31%
2018/11/30	24	7.24	27	7.21	6.95	-3	28,491	-0.01%
2018/11/29	10	7.31	9	7.36	7.17	1	27,998	0.00%
2018/11/27	2	6.81	5	6.81	6.83	-3	27,335	-0.01%
2018/11/26	53	6.77	73	6.79	6.76	-20	27,499	-0.07%
2018/11/23	4	6.80	0	0.00	6.68	4	27,567	0.01%
2018/11/22	3	6.88	2	7.01	6.75	1	27,595	0.00%
2018/11/21	0	0.00	3	6.86	6.97	-3	27,927	-0.01%
2018/11/20	3	6.83	1	6.81	6.88	2	27,579	0.01%
2018/11/19	2	6.89	0	0.00	6.96	2	27,684	0.01%
2018/11/16	77	7.24	35	7.01	6.90	42	27,684	0.15%
2018/11/15	47	6.49	28	6.81	6.82	19	27,041	0.07%
2018/11/14	0	0.00	200	6.20	6.20	-200	24,724	-0.81%	大賣/鉅額交易
2018/11/13	103	5.52	10	5.55	5.64	93	24,853	0.37%	大買/
2018/11/12	3	5.69	3	5.69	5.69	0	26,166	0.00%
2018/11/09	0	0.00	1	5.80	5.76	-1	27,387	0.00%
2018/11/08	101	5.91	1	5.99	5.83	100	27,843	0.36%	大買/
2018/11/07	0	0.00	1	5.80	5.81	-1	28,335	0.00%
2018/11/06	0	0.00	15	5.79	5.76	-15	29,219	-0.05%
2018/11/05	3	5.62	9	5.68	5.63	-6	29,405	-0.02%
2018/11/02	10	5.77	5	5.86	5.71	5	29,539	0.02%
2018/11/01	15	5.75	8	5.79	5.74	7	29,606	0.02%
2018/10/31	10	5.39	14	5.51	5.51	-4	29,549	-0.01%
2018/10/30	5	5.21	0	0.00	5.24	5	29,456	0.02%
2018/10/24	0	0.00	3	5.65	5.70	-3	30,371	-0.01%
2018/10/23	3	5.79	3	5.66	5.64	0	30,592	0.00%
2018/10/22	3	5.74	8	5.82	5.79	-5	30,968	-0.02%
2018/10/19	9	5.68	10	5.77	5.77	-1	31,360	0.00%
2018/10/18	0	0.00	5	5.90	5.84	-5	32,087	-0.02%
2018/10/17	0	0.00	2	5.90	5.84	-2	33,677	-0.01%
2018/10/16	4	5.91	5	5.91	5.77	-1	34,542	0.00%
2018/10/15	0	0.00	2	5.73	5.66	-2	35,132	-0.01%
2018/10/12	10	5.55	0	0.00	5.70	10	35,808	0.03%
2018/10/11	0	0.00	11	5.55	5.49	-11	36,007	-0.03%
2018/10/09	10	6.23	7	6.32	6.10	3	35,747	0.01%
2018/10/08	5	6.13	0	0.00	6.14	5	36,019	0.01%
2018/10/05	3	6.34	14	6.17	6.22	-11	36,787	-0.03%
2018/10/04	1	6.60	0	0.00	6.51	1	37,312	0.00%
2018/10/01	1	6.86	0	0.00	6.86	1	41,809	0.00%
2018/09/28	3	6.79	0	0.00	6.82	3	42,860	0.01%
2018/09/27	1	7.00	1	6.81	6.81	0	43,595	0.00%
2018/09/26	20	6.93	1	6.92	6.92	19	45,306	0.04%
2018/09/25	15	7.00	0	0.00	6.96	15	46,217	0.03%
2018/09/21	10	6.63	11	6.78	6.84	-1	45,810	0.00%
2018/09/20	0	0.00	5	6.03	6.22	-5	45,621	-0.01%
2018/09/19	0	0.00	3	6.38	6.34	-3	46,300	-0.01%
2018/09/18	10	6.48	1	6.30	6.30	9	47,846	0.02%
2018/09/17	0	0.00	1	6.79	6.65	-1	51,292	0.00%
2018/09/14	6	6.71	3	6.77	6.81	3	53,200	0.01%
2018/09/13	1	6.57	0	0.00	6.55	1	54,702	0.00%
2018/09/12	6	6.69	7	6.60	6.55	-1	56,667	0.00%
2018/09/11	4	6.60	15	6.69	6.78	-11	58,683	-0.02%
2018/09/10	0	0.00	2	6.48	6.40	-2	59,832	0.00%
2018/09/07	4	6.88	6	6.75	6.73	-2	61,035	0.00%
2018/09/05	3	7.19	5	7.19	7.16	-2	67,257	0.00%
2018/09/03	109	7.19	107	7.18	7.00	2	72,033	0.00%	大買/大賣/
2018/08/31	0	0.00	27	7.27	7.27	-27	75,069	-0.04%
2018/08/30	2	7.28	0	0.00	7.23	2	81,470	0.00%
2018/08/28	13	7.36	13	7.32	7.21	0	87,554	0.00%
2018/08/27	0	0.00	33	7.16	7.21	-33	90,099	-0.04%
2018/08/24	15	7.16	100	7.29	7.11	-85	92,862	-0.09%
2018/08/23	2	7.14	10	7.14	7.15	-8	96,047	-0.01%
2018/08/22	13	7.38	29	7.30	7.29	-16	98,571	-0.02%
2018/08/21	11	7.16	1	7.18	7.17	10	98,950	0.01%
2018/08/20	110	7.22	11	7.31	7.22	99	101,854	0.10%	大買/
2018/08/17	31	7.69	34	7.69	7.41	-3	102,207	0.00%
2018/08/16	50	7.45	35	7.50	7.49	15	101,771	0.01%
2018/08/14	9	6.89	11	6.99	6.98	-2	106,189	0.00%
2018/08/13	3	6.82	16	7.02	6.90	-13	106,280	-0.01%
2018/08/10	11	7.39	2	7.61	7.24	9	106,121	0.01%
2018/08/09	4	7.68	0	0.00	7.61	4	107,639	0.00%
2018/08/08	4	7.70	2	7.80	7.68	2	110,604	0.00%
2018/08/07	13	7.68	3	7.68	7.69	10	110,655	0.01%
2018/08/06	2	7.78	5	7.91	7.79	-3	110,978	0.00%
2018/08/03	8	7.86	11	7.90	7.86	-3	112,625	0.00%
2018/08/02	15	7.88	2	7.84	7.84	13	113,540	0.01%
2018/08/01	3	8.04	0	0.00	8.09	3	113,511	0.00%
2018/07/31	0	0.00	14	7.98	7.96	-14	114,062	-0.01%
2018/07/30	2	8.01	1	7.97	7.97	1	114,498	0.00%
2018/07/27	0	0.00	4	8.17	8.12	-4	116,034	0.00%
2018/07/26	5	8.07	3	8.22	8.07	2	116,424	0.00%
2018/07/25	6	8.29	3	8.14	8.14	3	115,940	0.00%
2018/07/24	13	8.31	20	8.22	8.47	-7	115,067	-0.01%
2018/07/23	4	7.54	18	7.65	7.85	-14	113,394	-0.01%
2018/07/20	19	8.01	35	7.70	7.62	-16	112,467	-0.01%
2018/07/19	23	8.24	6	8.25	8.12	17	111,836	0.02%
2018/07/18	19	8.16	3	8.38	8.06	16	111,113	0.01%
2018/07/17	9	8.37	8	8.33	8.21	1	110,697	0.00%
2018/07/16	6.7	8.58	3	8.55	8.39	3.7	110,294	0.00%
2018/07/13	0	0.00	6	8.47	8.51	-6	109,747	-0.01%
2018/07/12	4	8.29	15	8.43	8.31	-11	109,057	-0.01%
2018/07/11	109	8.61	64	8.71	8.33	45	109,444	0.04%	大買/
2018/07/10	119	8.62	94	8.36	8.64	25	109,008	0.02%	大買/
2018/07/09	20	8.05	5	8.10	8.01	15	109,752	0.01%
2018/07/06	17	8.09	21	8.24	8.04	-4	111,111	0.00%
2018/07/05	5	8.56	3	8.63	8.20	2	110,497	0.00%
2018/07/04	33	8.50	53	8.62	8.62	-20	109,875	-0.02%
2018/07/03	29	8.56	16	8.89	8.45	13	107,921	0.01%
2018/07/02	18	8.79	16	8.68	8.50	2	106,591	0.00%
2018/06/29	6	8.97	10	9.02	9.00	-4	105,593	0.00%
2018/06/28	48	8.91	24	9.10	8.90	24	104,662	0.02%
2018/06/27	39	9.03	11	9.21	8.80	28	103,354	0.03%
2018/06/26	79	9.01	70	8.84	9.09	9	101,382	0.01%
2018/06/25	20	9.16	74	9.12	8.93	-54	97,528	-0.06%
2018/06/22	46	10.10	11	10.06	9.92	35	95,400	0.04%
2018/06/21	46	11.15	22	11.42	10.90	24	93,616	0.03%
2018/06/20	84	10.79	65	10.69	10.70	19	91,651	0.02%
2018/06/19	11	11.30	6	11.58	11.50	5	89,571	0.01%
2018/06/15	11	11.55	17	11.55	11.40	-6	88,428	-0.01%
2018/06/14	86	11.53	66.3	11.30	11.10	19.7	86,932	0.02%
2018/06/13	64	11.58	126	11.69	11.35	-62	83,587	-0.07%	大賣/
2018/06/12	207	13.14	210	12.88	12.60	-3	80,157	0.00%	大買/大賣/
2018/06/11	82	13.01	57	13.26	13.40	25	78,048	0.03%
2018/06/08	70	12.51	80	12.39	12.50	-10	75,086	-0.01%
2018/06/07	185	13.50	114	13.19	13.10	71	71,631	0.10%	大買/大賣/
2018/06/06	48	12.86	15	12.72	13.00	33	65,023	0.05%
2018/06/05	57	11.54	4	11.68	11.85	53	62,045	0.09%
2018/06/04	39	10.57	41	10.64	10.80	-2	58,718	0.00%
2018/06/01	21	9.87	24	9.96	9.85	-3	55,638	-0.01%
2018/05/31	42	10.02	61	10.16	10.00	-19	52,802	-0.04%
2018/05/30	31	9.32	36	9.53	9.32	-5	49,300	-0.01%
2018/05/29	20	9.12	2	9.17	9.10	18	46,383	0.04%
2018/05/28	33	9.28	32	8.92	9.38	1	45,099	0.00%
2018/05/25	9	8.55	26	8.76	8.54	-17	41,958	-0.04%
2018/05/24	168	9.08	161	9.02	8.90	7	41,092	0.02%	大買/大賣/
2018/05/23	96	8.92	92	8.97	8.96	4	40,152	0.01%
2018/05/22	97	9.16	63	9.33	9.16	34	38,191	0.09%
2018/05/21	1	8.19	50	8.43	8.75	-49	34,174	-0.14%
2018/05/18	51	7.98	42	8.06	7.96	9	33,412	0.03%
2018/05/17	46	8.12	46	8.04	8.32	0	32,608	0.00%
2018/05/16	111	8.20	44	8.22	7.88	67	30,551	0.22%	大買/
2018/05/15	0	0.00	39.3	8.52	8.52	-39.3	27,476	-0.14%
2018/05/14	10	7.65	5	7.59	7.75	5	27,372	0.02%
2018/05/11	25	6.93	76	6.86	7.05	-51	26,825	-0.19%
2018/05/10	28	6.48	9	6.54	6.41	19	24,969	0.08%
2018/05/09	10	6.17	11	6.24	6.27	-1	23,715	0.00%
2018/05/08	25	6.28	40	6.43	6.27	-15	23,396	-0.06%
2018/05/07	9	6.14	6	6.13	6.12	3	22,926	0.01%
2018/05/04	99	6.42	68	6.43	6.24	31	22,565	0.14%
2018/05/03	2	5.91	14	6.41	6.57	-12	21,491	-0.06%
2018/05/02	0	0.00	2	5.92	5.98	-2	22,507	-0.01%
2018/04/26	0	0.00	5	6.04	5.74	-5	25,500	-0.02%
2018/04/25	8	6.20	0	0.00	6.09	8	25,393	0.03%
2018/04/24	0	0.00	8	5.76	5.91	-8	25,090	-0.03%
2018/04/23	19	5.91	7	5.97	5.88	12	25,194	0.05%
2018/04/20	3	6.38	0	0.00	6.24	3	24,819	0.01%
2018/04/19	0	0.00	5	6.51	6.31	-5	24,694	-0.02%
2018/04/18	11	6.46	6	6.60	6.61	5	24,486	0.02%
2018/04/17	23	6.56	0	0.00	6.39	23	24,141	0.10%
2018/04/16	24	6.66	21	6.75	6.87	3	22,713	0.01%
2018/04/13	8	6.16	26	6.17	6.25	-18	20,716	-0.09%
2018/04/12	12	5.59	23	5.55	5.74	-11	17,921	-0.06%
2018/04/11	0	0.00	109	5.22	5.22	-109	15,948	-0.68%	大賣/鉅額交易
2018/03/23	101	4.59	1	4.59	4.56	100	14,810	0.68%	大買/
2018/03/21	0	4.73	23	4.82	4.73	-23	14,411	-0.16%
2018/03/20	23	4.60	0	0.00	4.60	23	14,054	0.16%
2018/03/19	0	4.59	2	4.63	4.61	-2	13,978	-0.01%
2018/03/15	2	4.71	0	0.00	4.67	2	13,987	0.01%
2018/03/13	0	4.56	0	0.00	4.57	0	13,830	0.00%
2018/03/06	5	4.61	0	0.00	4.58	5	13,606	0.04%
2018/02/07	0	0.00	10	4.33	4.29	-10	12,973	-0.08%
2018/02/06	0	0.00	10	4.26	4.24	-10	12,824	-0.08%
2018/02/05	1	4.59	0	0.00	4.58	1	12,778	0.01%
2018/02/02	0	0.00	5	4.82	4.77	-5	12,612	-0.04%
2018/02/01	5	4.91	0	0.00	4.80	5	12,578	0.04%
2018/01/31	5	4.84	3	4.90	4.86	2	12,467	0.02%
2018/01/30	0	0.00	11	4.95	4.83	-11	12,146	-0.09%
2018/01/29	5	5.10	23	5.22	5.06	-18	11,710	-0.15%
2018/01/26	20	5.19	156	5.03	5.10	-136	11,333	-1.20%	大賣/鉅額交易
2018/01/25	0	0.00	5	4.95	4.94	-5	10,491	-0.05%
2018/01/24	18	5.16	0.8	5.30	5.30	17.2	8,582	0.20%
2018/01/23	0	0.00	18	4.82	4.82	-18	7,121	-0.25%
2018/01/22	0	0.00	5	4.40	4.40	-5	5,719	-0.09%
2018/01/19	0	0.00	4	4.30	4.30	-4	5,613	-0.07%
2018/01/17	15	4.39	5	4.40	4.44	10	5,958	0.17%
2018/01/16	10	4.30	0	0.00	4.32	10	6,002	0.17%
2018/01/04	0	0.00	5	4.41	4.42	-5	7,130	-0.07%
2018/01/03	5	4.35	0	0.00	4.33	5	7,073	0.07%