中環 (2323)-第一金-中壢券商分點個股進出

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
12.85
漲跌
▲0.15
漲幅
+1.18%
成交量
7,646張
產業
上市光電類股▲1.11%
333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－第一金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	1	12.75	4	12.75	12.70	-3	19,085	-0.02%
2024/06/05	3	12.92	5	13.35	12.90	-2	18,952	-0.01%
2024/06/04	4	12.81	0	0.00	12.75	4	18,579	0.02%
2024/06/03	2	12.95	0	0.00	13.00	2	18,525	0.01%
2024/05/30	2	12.80	200	12.80	12.75	-198	18,274	-1.08%	大賣/鉅額交易
2024/05/29	1	12.90	0	0.00	12.85	1	18,131	0.01%
2024/05/28	204	13.15	16	13.01	13.05	188	17,961	1.05%	大買/鉅額交易
2024/05/27	5	12.55	0	0.00	12.55	5	17,470	0.03%
2024/05/24	2	12.30	20	12.35	12.30	-18	17,359	-0.10%
2024/05/23	0	0.00	1	12.50	12.40	-1	17,273	-0.01%
2024/05/22	6	12.53	2	12.50	12.45	4	17,145	0.02%
2024/05/21	6	12.54	0	0.00	12.50	6	17,069	0.04%
2024/05/20	1	12.80	4	12.95	12.75	-3	16,862	-0.02%
2024/05/16	0	0.00	6	12.78	12.75	-6	16,422	-0.04%
2024/05/15	6	12.55	0	0.00	12.45	6	16,146	0.04%
2024/05/14	2	13.00	51	13.15	13.00	-49	15,752	-0.31%
2024/05/13	53	13.09	0	0.00	13.15	53	15,608	0.34%
2024/05/10	0	0.00	2	13.05	12.85	-2	15,381	-0.01%
2024/05/08	2	12.70	0	0.00	12.65	2	14,954	0.01%
2024/05/07	3	12.83	0	0.00	12.75	3	14,880	0.02%
2024/05/06	2	13.20	305	13.25	13.00	-303	14,707	-2.06%	大賣/鉅額交易
2024/05/03	2	13.45	0	0.00	13.15	2	14,529	0.01%
2024/05/02	10	13.50	0	0.00	13.50	10	14,268	0.07%
2024/04/30	4	13.41	0	0.00	13.50	4	13,996	0.03%
2024/04/29	4	13.68	1	13.65	13.35	3	13,642	0.02%
2024/04/26	320	13.72	99.6	13.58	13.75	220.4	12,184	1.81%	大買/鉅額交易
2024/04/25	12	12.60	6	12.43	12.50	6	10,534	0.06%
2024/04/16	3	11.45	0	0.00	11.35	3	9,878	0.03%
2024/04/12	12	12.14	1	12.10	12.05	11	9,810	0.11%
2024/04/11	0	0.00	20	12.35	12.20	-20	9,887	-0.20%
2024/04/10	2	12.33	0.6	12.25	12.25	1.4	10,055	0.01%
2024/04/09	2	12.30	4.9	12.45	12.45	-2.9	10,090	-0.03%
2024/04/08	1	12.30	1	12.35	12.40	0	10,018	0.00%
2024/04/02	1	12.00	1	12.20	12.05	0	10,365	0.00%
2024/03/29	1	12.10	0	0.00	12.15	1	10,329	0.01%
2024/03/28	3	12.38	1	12.55	12.25	2	10,327	0.02%
2024/03/27	0	0.00	3	12.53	12.45	-3	10,494	-0.03%
2024/03/26	10	12.46	8	12.51	12.40	2	10,752	0.02%
2024/03/22	13	12.85	2	12.68	12.65	11	10,640	0.10%
2024/03/21	2.7	12.40	2	12.50	12.50	0.7	10,177	0.01%
2024/03/20	7.1	12.31	6	12.40	12.45	1.1	9,802	0.01%
2024/03/19	4.2	12.31	0	0.00	12.30	4.2	9,532	0.04%
2024/03/18	4	12.01	28	11.96	12.30	-24	9,059	-0.26%
2024/03/15	15	11.67	6	11.63	11.50	9	8,012	0.11%
2024/03/14	4	11.23	50	11.25	11.20	-46	7,464	-0.62%
2024/03/13	1	11.40	12	11.37	11.45	-11	7,543	-0.15%
2024/03/12	63	11.38	311	11.29	11.45	-248	7,384	-3.36%	大賣/鉅額交易
2024/03/08	1	10.85	1	10.85	10.65	0	7,083	0.00%
2024/03/06	0	0.00	2	11.05	10.95	-2	6,990	-0.03%
2024/03/05	0	0.00	2	10.95	11.00	-2	6,931	-0.03%
2024/03/01	2	10.90	5	10.90	10.80	-3	6,939	-0.04%
2024/02/29	0	0.00	2	10.90	10.90	-2	7,002	-0.03%
2024/02/27	80	10.75	0	0.00	10.75	80	7,046	1.14%
2024/02/26	0	0.00	1.1	10.84	10.85	-1.1	7,044	-0.02%
2024/02/22	0	0.00	156	10.95	10.95	-156	7,110	-2.19%	大賣/鉅額交易
2024/02/20	0	0.00	5	10.90	10.85	-5	7,239	-0.07%
2024/02/19	0	0.00	5	10.90	10.95	-5	7,329	-0.07%
2024/02/16	0	0.00	0.1	10.70	10.80	-0.1	7,727	0.00%
2024/02/05	2	10.65	0	0.00	10.65	2	7,873	0.03%
2024/02/02	0	0.00	3	10.75	10.75	-3	7,853	-0.04%
2024/01/31	2	10.80	0	0.00	10.75	2	7,914	0.03%
2024/01/24	0	0.00	2	11.05	11.00	-2	8,009	-0.02%
2024/01/23	0	0.00	3	11.00	11.00	-3	8,087	-0.04%
2024/01/18	7	10.57	0	0.00	10.65	7	8,137	0.09%
2024/01/17	4	10.70	0	0.00	10.60	4	8,146	0.05%
2024/01/16	82	10.86	20	10.80	10.85	62	8,078	0.77%
2024/01/15	211	10.96	0	0.00	11.00	211	8,067	2.62%	大買/鉅額交易
2024/01/12	89	10.99	0	0.00	11.00	89	8,074	1.10%
2024/01/10	2	10.80	0	0.00	10.80	2	8,249	0.02%
2024/01/09	2	10.95	2	11.05	10.95	0	8,294	0.00%
2024/01/08	0	0.00	8	11.30	11.20	-8	8,267	-0.10%
2024/01/05	1	11.40	0	0.00	11.30	1	8,329	0.01%
2024/01/04	1	11.60	6	11.59	11.40	-5	8,376	-0.06%
2024/01/03	2	11.35	3	11.50	11.30	-1	8,238	-0.01%
2024/01/02	1	11.50	0	0.00	11.50	1	8,226	0.01%
2023/12/29	0	0.00	6	11.53	11.50	-6	8,205	-0.07%
2023/12/28	6	11.74	2	11.95	11.55	4	8,178	0.05%
2023/12/27	5	11.30	9	11.35	11.30	-4	7,883	-0.05%
2023/12/26	2	11.25	0	0.00	11.25	2	7,899	0.03%
2023/12/25	0	0.00	1	11.30	11.15	-1	7,952	-0.01%
2023/12/22	20	11.55	15	11.45	11.40	5	7,869	0.06%
2023/12/21	27	11.37	0	0.00	11.45	27	7,559	0.36%
2023/12/20	10	11.11	2	11.10	11.20	8	7,232	0.11%
2023/12/14	0	0.00	1	11.05	10.95	-1	7,118	-0.01%
2023/12/12	6	10.73	1	10.80	10.75	5	7,161	0.07%
2023/12/11	3	10.90	0	0.00	10.85	3	7,229	0.04%
2023/12/08	0	0.00	3	11.02	11.15	-3	7,234	-0.04%
2023/12/06	1	10.90	0	0.00	10.90	1	7,283	0.01%
2023/12/04	2	10.95	0	0.00	10.90	2	7,327	0.03%
2023/11/29	1	10.85	0	0.00	10.75	1	7,850	0.01%
2023/11/28	0	0.00	15	10.70	10.85	-15	7,929	-0.19%
2023/11/27	7	10.79	0	0.00	10.70	7	8,029	0.09%
2023/11/24	1	11.15	0	0.00	10.95	1	8,029	0.01%
2023/11/23	2	11.20	1	11.10	11.10	1	8,157	0.01%
2023/11/22	11	11.20	0	0.00	11.15	11	8,545	0.13%
2023/11/21	0	0.00	2	11.20	11.20	-2	8,723	-0.02%
2023/11/16	1	11.05	0	0.00	10.95	1	9,323	0.01%
2023/11/15	12	10.88	10	10.95	10.90	2	9,405	0.02%
2023/11/14	0	0.00	34	11.25	11.15	-34	9,411	-0.36%
2023/11/13	0	0.00	43	11.25	11.20	-43	9,999	-0.43%
2023/11/10	12	11.45	0	0.00	11.40	12	10,343	0.12%
2023/11/09	4	11.50	0	0.00	11.50	4	11,101	0.04%
2023/11/08	1	11.70	0	0.00	11.55	1	11,965	0.01%
2023/11/07	1	11.65	0	0.00	11.60	1	12,203	0.01%
2023/11/06	0	0.00	3	11.57	11.55	-3	12,505	-0.02%
2023/11/03	0	0.00	20	11.45	11.40	-20	12,763	-0.16%
2023/11/02	1	11.40	1	11.50	11.45	0	12,926	0.00%
2023/11/01	0	0.00	11	11.30	11.20	-11	13,021	-0.08%
2023/10/25	52	11.57	0	0.00	11.60	52	14,279	0.36%
2023/10/24	22	11.30	0	0.00	11.40	22	14,420	0.15%
2023/10/20	25	11.30	0	0.00	11.25	25	15,040	0.17%
2023/10/19	0	0.00	14	11.23	11.25	-14	15,500	-0.09%
2023/10/18	7	11.46	2	11.50	11.30	5	15,721	0.03%
2023/10/17	2	11.55	1	11.60	11.55	1	16,003	0.01%
2023/10/16	7	11.84	23	11.84	11.75	-16	16,355	-0.10%
2023/10/12	0	0.00	2	11.95	12.25	-2	17,110	-0.01%
2023/10/11	2	11.85	0	0.00	11.75	2	17,467	0.01%
2023/10/06	22	12.20	3	12.15	12.00	19	18,226	0.10%
2023/10/05	13	12.08	1	12.00	12.00	12	19,053	0.06%
2023/10/03	0	0.00	4	12.11	12.15	-4	20,614	-0.02%
2023/10/02	0	0.00	27	11.91	11.95	-27	20,882	-0.13%
2023/09/28	12	11.90	2	11.98	11.95	10	21,540	0.05%
2023/09/25	1	11.70	0	0.00	11.80	1	23,535	0.00%
2023/09/22	11	11.64	3	11.62	11.70	8	24,177	0.03%
2023/09/21	2	11.35	0	0.00	11.35	2	24,510	0.01%
2023/09/20	2	11.45	0	0.00	11.50	2	25,380	0.01%
2023/09/19	7	11.71	2	11.73	11.55	5	27,205	0.02%
2023/09/18	4	11.60	0	0.00	11.60	4	28,247	0.01%
2023/09/15	3	11.87	1	12.05	11.85	2	29,438	0.01%
2023/09/14	2	11.90	0	0.00	12.00	2	30,773	0.01%
2023/09/13	0	0.00	14	11.85	11.90	-14	31,259	-0.04%
2023/09/12	2	11.60	0	0.00	11.70	2	32,127	0.01%
2023/09/11	4	11.80	0	0.00	11.65	4	32,419	0.01%
2023/09/08	2	12.03	1	12.20	11.95	1	32,955	0.00%
2023/09/07	2	12.03	1	12.05	12.00	1	33,523	0.00%
2023/09/06	16	12.29	0	0.00	12.10	16	33,958	0.05%
2023/09/04	12	12.00	0	0.00	12.10	12	35,484	0.03%
2023/09/01	1	12.45	0	0.00	12.40	1	36,444	0.00%
2023/08/31	0	12.55	1	12.50	12.50	-1	37,228	0.00%
2023/08/30	1	12.75	1	12.65	12.60	0	38,315	0.00%
2023/08/29	1	12.55	2	12.70	12.60	-1	39,629	0.00%
2023/08/28	3	12.75	0	0.00	12.60	3	41,303	0.01%
2023/08/25	10	13.10	1	13.15	13.10	9	41,728	0.02%
2023/08/24	0	0.00	1	13.30	13.15	-1	41,818	0.00%
2023/08/23	0	0.00	1	13.00	12.90	-1	42,056	0.00%
2023/08/21	5	13.30	5	13.25	13.20	0	44,306	0.00%
2023/08/18	20	13.18	1	13.60	13.10	19	44,441	0.04%
2023/08/17	11	13.19	31	12.95	13.40	-20	44,180	-0.05%
2023/08/16	18	12.97	2	13.25	12.85	16	43,880	0.04%
2023/08/15	6	13.30	57	13.55	13.35	-51	44,071	-0.12%
2023/08/14	25	13.15	10	13.29	12.95	15	43,628	0.03%
2023/08/11	1	12.61	7	12.59	12.70	-6.1	42,838	-0.01%
2023/08/10	6	12.33	0	0.00	12.30	6	43,374	0.01%
2023/08/09	0.9	13.04	0	0.00	12.95	0.9	43,244	0.00%
2023/08/08	0	0.00	1	12.80	12.75	-1	42,940	0.00%
2023/08/07	1	12.65	0	0.00	12.80	1	42,763	0.00%
2023/08/02	7	12.54	0	0.00	12.60	7	42,477	0.02%
2023/08/01	1	13.00	0	0.00	12.90	1	42,089	0.00%
2023/07/31	0	0.00	0.1	13.40	13.20	-0.1	41,735	0.00%
2023/07/28	2.1	13.42	2	13.40	13.40	0.1	41,355	0.00%
2023/07/27	0	0.00	5	13.75	13.70	-5	41,029	-0.01%
2023/07/26	4	13.46	13	13.66	13.55	-9	40,807	-0.02%
2023/07/25	0	0.00	12	13.80	13.75	-12	40,437	-0.03%
2023/07/24	1	14.25	0	0.00	13.60	1	40,104	0.00%
2023/07/21	1	14.00	0	0.00	14.25	1	39,578	0.00%
2023/07/20	0	0.00	14	14.14	14.25	-14	39,237	-0.04%
2023/07/19	4	13.79	50	13.98	13.75	-46	38,828	-0.12%
2023/07/18	6.1	14.18	14	14.26	14.15	-7.9	38,446	-0.02%
2023/07/17	8	14.43	115	14.44	14.50	-107	37,944	-0.28%	大賣/鉅額交易
2023/07/14	2	14.38	20	14.43	14.35	-18	37,528	-0.05%
2023/07/13	22.6	13.99	345	14.08	13.90	-322.4	36,959	-0.87%	大賣/鉅額交易
2023/07/12	83.3	14.27	1	14.35	14.10	82.3	36,113	0.23%
2023/07/11	27.4	14.87	25	14.91	14.80	2.4	35,252	0.01%
2023/07/10	2	14.10	0	0.00	14.15	2	33,964	0.01%
2023/07/07	10	14.50	1.4	14.36	14.30	8.6	33,671	0.03%
2023/07/06	34	14.68	20	14.55	14.45	14	33,214	0.04%
2023/07/05	71	15.06	11	15.08	15.00	60	32,570	0.18%
2023/07/03	337	14.42	23	14.45	14.55	314	30,963	1.01%	大買/鉅額交易
2023/06/30	1	13.95	5.9	13.67	14.10	-4.9	30,363	-0.02%
2023/06/29	0.6	13.45	1	13.40	13.45	-0.4	29,661	0.00%
2023/06/28	13	13.47	5	13.40	13.40	8	29,207	0.03%
2023/06/27	11.4	14.83	17	14.85	13.70	-5.6	28,266	-0.02%
2023/06/26	3	15.00	6.3	14.98	15.05	-3.3	26,389	-0.01%
2023/06/21	5	14.55	3	14.75	14.60	2	25,280	0.01%
2023/06/20	3.1	14.18	6.3	13.96	14.25	-3.1	23,970	-0.01%
2023/06/19	0	0.00	1	13.65	13.60	-1	22,591	0.00%
2023/06/16	54	13.60	20	13.55	13.40	34	21,994	0.15%
2023/06/15	10	13.15	32	13.21	13.15	-22	20,942	-0.11%
2023/06/14	2	13.30	8	13.34	13.35	-6	20,543	-0.03%
2023/06/13	28.8	13.19	6	13.15	13.10	22.8	19,866	0.11%
2023/06/12	8	13.09	8	13.04	13.10	0	19,235	0.00%
2023/06/09	16	13.10	12	12.75	13.00	4	18,703	0.02%
2023/06/08	1	13.25	16	13.29	13.25	-15	17,711	-0.08%
2023/06/07	52	13.43	6	13.66	13.40	46	17,024	0.27%
2023/06/06	10	13.02	13	13.08	13.00	-3	15,660	-0.02%
2023/06/05	34	12.99	18	12.98	13.00	16	14,785	0.11%
2023/06/02	13	12.28	9.4	12.26	12.25	3.6	13,550	0.03%
2023/06/01	33	11.87	5	11.95	11.70	28	12,228	0.23%
2023/05/31	0	0.00	59	11.45	11.80	-59	10,373	-0.57%
2023/05/30	0	0.00	2	10.75	10.75	-2	9,551	-0.02%
2023/05/29	1	10.70	0	0.00	10.80	1	9,256	0.01%
2023/05/26	133.1	10.89	16.4	11.02	10.85	116.7	8,753	1.33%	大買/鉅額交易
2023/05/25	35	10.16	24.6	10.61	10.65	10.4	6,727	0.15%
2023/05/24	0	0.00	2	9.53	9.70	-2	6,032	-0.03%
2023/05/23	6	9.45	0	0.00	9.41	6	5,731	0.10%
2023/05/19	0	0.00	13	9.36	9.40	-13	5,327	-0.24%
2023/05/18	2	8.85	12	8.66	8.99	-10	4,695	-0.21%
2023/05/17	6	8.44	4	8.49	8.44	2	4,342	0.05%
2023/05/16	9	8.56	8	8.85	8.42	1	4,213	0.02%
2023/05/15	0	0.00	15	8.51	8.51	-15	3,427	-0.44%
2023/05/12	2	7.75	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.75	0	0.00	7.74	2	3,232	0.06%
2023/05/10	0	0.00	1	7.82	7.82	-1	3,224	-0.03%
2023/05/08	1	8.00	0	0.00	7.92	1	3,241	0.03%
2023/04/28	0	0.00	2	8.06	8.05	-2	3,720	-0.05%
2023/04/25	4	8.12	0	0.00	8.00	4	3,726	0.11%
2023/04/24	0	0.00	3	8.17	8.19	-3	3,705	-0.08%
2023/04/19	0	0.00	6	8.34	8.32	-6	3,694	-0.16%
2023/04/14	4	8.42	6	8.31	8.33	-2	3,598	-0.06%
2023/04/13	0	0.00	9	8.21	8.19	-9	3,515	-0.26%
2023/04/12	1	8.10	0	0.00	8.17	1	3,446	0.03%
2023/04/10	4	8.04	2	8.10	8.04	2	3,385	0.06%
2023/03/29	0.1	7.85	1	7.90	7.88	-0.9	3,268	-0.03%
2023/03/28	1	7.83	5	7.92	7.83	-4	3,292	-0.12%
2023/03/27	10	8.00	6	7.97	7.96	4	3,266	0.12%
2023/03/24	1	7.82	0	0.00	7.90	1	3,242	0.03%
2023/03/23	0	7.80	0	0.00	7.82	0	3,201	0.00%
2023/03/15	8	7.91	0	0.00	7.85	8	3,325	0.24%
2023/03/13	2	7.93	2	7.99	7.98	0	3,405	0.00%
2023/03/07	0	0.00	12	8.21	8.20	-12	4,028	-0.30%
2023/03/06	9	8.17	15	8.24	8.16	-6	4,008	-0.15%
2023/03/03	0	0.00	16	8.07	8.09	-16	3,923	-0.41%
2023/03/02	10	8.05	0	0.00	8.04	10	3,886	0.26%
2023/03/01	0	7.99	5	7.99	7.97	-5	3,864	-0.13%
2023/02/24	3	8.08	0.5	8.05	8.03	2.5	3,863	0.07%
2023/02/22	0	7.99	0	0.00	7.97	0	3,784	0.00%
2023/02/20	1	8.01	4	7.99	8.08	-3	3,777	-0.08%
2023/02/17	0	7.85	2	7.90	7.87	-2	3,743	-0.05%
2023/02/09	0	0.00	10	7.85	7.81	-10	3,729	-0.27%
2023/02/08	1	7.87	1	7.87	7.87	0	3,722	0.00%
2023/02/07	21.1	7.83	0	0.00	7.81	21.1	3,713	0.57%
2023/02/06	0	7.92	0	0.00	7.80	0	3,749	0.00%
2023/02/03	4	7.95	0	0.00	7.92	4	3,744	0.11%
2023/02/02	0	8.02	0	0.00	8.02	0	3,699	0.00%
2023/02/01	10	7.87	0	0.00	7.87	10	3,583	0.28%
2023/01/31	1	7.74	1	7.79	7.74	0	3,514	0.00%
2023/01/30	4	7.63	4	7.81	7.80	0	3,457	0.00%
2023/01/17	0.2	7.32	0	0.00	7.36	0.2	3,381	0.00%
2023/01/13	0	0.00	1.3	7.48	7.39	-1.3	3,532	-0.04%
2023/01/10	0	0.00	35	7.56	7.52	-35	3,648	-0.96%
2023/01/09	25	7.57	0	0.00	7.59	25	3,641	0.69%
2023/01/05	0	0.00	17	7.47	7.48	-17	3,600	-0.47%
2023/01/04	2	7.44	0	0.00	7.46	2	3,595	0.06%
2023/01/03	25	7.36	0	0.00	7.36	25	3,596	0.70%
2022/12/28	2.3	7.33	0	0.00	7.31	2.3	3,764	0.06%
2022/12/20	1	7.41	0	0.00	7.41	1	3,919	0.03%
2022/12/15	1	7.70	0	0.00	7.70	1	3,897	0.03%
2022/12/14	0	0.00	10	7.70	7.70	-10	3,899	-0.26%
2022/12/13	12	7.78	0	0.00	7.70	12	3,934	0.30%
2022/12/08	6	7.74	5	7.79	7.79	1	3,933	0.03%
2022/12/07	20	7.97	20	7.83	7.83	0	3,882	0.00%
2022/12/06	2	7.87	4	7.92	7.88	-2	3,846	-0.05%
2022/12/05	2	7.86	0	0.00	7.87	2	3,777	0.05%
2022/12/01	0	0.00	1	7.88	7.88	-1	3,348	-0.03%
2022/11/29	0	0.00	5	6.99	7.13	-5	2,985	-0.17%
2022/11/25	0	0.00	0.3	7.10	7.07	-0.3	3,012	-0.01%
2022/11/24	5	7.07	0	0.00	7.07	5	3,016	0.17%
2022/11/22	0	0.00	4.7	7.03	6.99	-4.7	3,063	-0.15%
2022/11/17	0	0.00	4	7.11	7.07	-4	3,219	-0.12%
2022/11/15	0	0.00	5	7.11	7.11	-5	3,453	-0.14%
2022/11/14	0.8	7.00	2	7.01	7.04	-1.2	3,406	-0.04%
2022/11/11	2	6.91	1	7.03	6.92	1	3,404	0.03%
2022/11/10	3	6.83	2	6.88	6.88	1	3,403	0.03%
2022/11/09	0	0.00	25	6.92	6.93	-25	3,396	-0.74%
2022/11/01	10.5	6.63	0	0.00	6.64	10.5	3,401	0.31%
2022/10/28	15.4	6.52	0	0.00	6.46	15.4	3,393	0.45%
2022/10/13	2	6.70	0	0.00	6.53	2	3,336	0.06%
2022/10/12	2	6.92	0	0.00	6.90	2	3,232	0.06%
2022/10/06	2	7.17	0	0.00	7.18	2	3,165	0.06%
2022/09/28	2	6.98	0	0.00	6.92	2	3,235	0.06%
2022/09/27	0	0.00	0	7.20	7.26	0	3,212	0.00%
2022/09/26	0	0.00	0	7.16	7.15	0	3,241	0.00%
2022/09/23	0	7.65	0	0.00	7.48	0	3,255	0.00%
2022/09/22	5	7.57	0	0.00	7.60	5	3,327	0.15%
2022/09/21	0	7.76	0	0.00	7.70	0	3,337	0.00%
2022/09/19	2	7.80	0	0.00	7.77	2	3,443	0.06%
2022/09/15	10	8.05	12	8.00	7.96	-2	3,475	-0.06%
2022/09/13	1	7.96	1	8.03	7.93	0	3,530	0.00%
2022/09/08	0	0.00	9	7.58	7.72	-9	3,638	-0.25%
2022/09/02	0	0.00	2	7.99	7.98	-2	3,780	-0.05%
2022/09/01	7	7.96	0	0.00	7.96	7	3,719	0.19%
2022/08/31	0	0.00	0	7.96	8.04	0	3,751	0.00%
2022/08/24	30	8.12	5.7	8.04	8.03	24.3	3,759	0.65%
2022/08/22	6	8.08	28	8.05	8.06	-22	3,775	-0.58%
2022/08/19	20	8.12	0	0.00	8.14	20	3,770	0.53%
2022/08/15	0	0.00	1	7.88	8.03	-1	3,648	-0.03%
2022/08/12	1	7.75	1	7.75	7.79	0	3,429	0.00%
2022/08/11	3	7.62	2	7.66	7.66	1	3,388	0.03%
2022/07/27	1	7.50	1	7.50	7.50	0	3,502	0.00%
2022/07/01	3	7.50	0	0.00	7.30	3	4,804	0.06%
2022/06/30	2	7.67	0	0.00	7.65	2	4,802	0.04%
2022/06/29	2	8.04	0	0.00	8.04	2	4,796	0.04%
2022/06/28	3	8.21	0	0.00	8.14	3	4,894	0.06%
2022/06/24	10	8.09	10.8	8.09	8.08	-0.8	4,992	-0.02%
2022/06/23	4	8.00	0	0.00	7.97	4	5,087	0.08%
2022/06/21	0	0.00	3	8.11	8.22	-3	5,237	-0.06%
2022/06/14	2	8.47	2	8.52	8.60	0	5,939	0.00%
2022/06/13	1	8.86	1	8.70	8.66	0	6,123	0.00%
2022/06/10	0	8.95	0	0.00	8.95	0	6,275	0.00%
2022/06/08	0	0.00	10	9.03	9.02	-10	6,623	-0.15%
2022/05/30	0	0.00	4	9.05	9.03	-4	8,396	-0.05%
2022/05/26	2	8.94	0	0.00	8.86	2	9,099	0.02%
2022/05/25	0	0.00	5	8.93	8.94	-5	9,241	-0.05%
2022/05/20	0	0.00	20	9.00	9.00	-20	9,929	-0.20%
2022/05/13	0	0.00	5	8.72	8.74	-5	11,608	-0.04%
2022/05/12	0	0.00	5	8.74	8.61	-5	11,903	-0.04%
2022/05/05	2	9.27	0	0.00	9.20	2	14,597	0.01%
2022/04/27	4	8.86	5	8.69	8.85	-1	21,692	0.00%
2022/04/25	2	8.91	5	8.90	8.87	-3	21,932	-0.01%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/12	0	9.66	1	9.69	9.61	-1	28,824	0.00%
2022/04/11	2	9.91	0	0.00	9.79	2	38,603	0.01%
2022/03/30	2	10.40	5	10.40	10.35	-3	44,020	-0.01%
2022/03/29	1	10.50	0	0.00	10.45	1	44,081	0.00%
2022/03/28	2	10.40	0	0.00	10.50	2	44,073	0.00%
2022/03/23	0	0.00	0.3	10.90	10.95	-0.3	43,785	0.00%
2022/03/18	11	10.95	0	0.00	10.95	11	43,601	0.03%
2022/03/17	0	0.00	3	11.10	11.10	-3	43,312	-0.01%
2022/03/15	3	10.80	2.8	11.00	10.75	0.2	43,357	0.00%
2022/03/09	2	10.25	0	0.00	10.30	2	42,506	0.00%
2022/03/07	8	10.43	20	10.70	10.40	-12	42,356	-0.03%
2022/03/04	30	11.13	9	11.10	11.10	21	42,409	0.05%
2022/03/03	11	11.11	26	11.18	11.20	-15	42,288	-0.04%
2022/03/02	49	11.12	40	11.15	11.00	9	42,071	0.02%
2022/03/01	10	11.05	11	11.10	11.20	-1	41,667	0.00%
2022/02/25	2	10.60	2	10.75	10.80	0	41,458	0.00%
2022/02/24	29	10.94	23	10.87	10.65	6	41,303	0.01%
2022/02/23	0	0.00	11	11.02	11.10	-11	41,013	-0.03%
2022/02/22	12	10.86	0	0.00	10.90	12	40,928	0.03%
2022/02/21	0	0.00	20	11.08	11.10	-20	40,785	-0.05%
2022/02/18	20	11.03	34	10.93	11.10	-14	40,702	-0.03%
2022/02/17	21	11.27	5	11.29	11.05	16	40,541	0.04%
2022/02/16	6	10.99	30	11.18	11.20	-24	39,989	-0.06%
2022/02/15	22	10.65	30	10.80	10.65	-8	39,535	-0.02%
2022/02/14	32	10.68	2	10.60	10.65	30	39,367	0.08%
2022/02/11	20	11.13	76	11.02	11.00	-56	39,105	-0.14%
2022/02/10	23	11.28	12	11.10	11.15	11	38,512	0.03%
2022/02/09	29	11.20	32	11.53	11.35	-3	38,191	-0.01%
2022/02/08	1	10.95	0	0.00	10.95	1	37,405	0.00%
2022/02/07	13	10.76	26	10.97	10.95	-13	37,200	-0.03%
2022/01/26	2	10.50	2	10.60	10.40	0	36,559	0.00%
2022/01/25	8	10.76	10	10.65	10.55	-2	36,102	-0.01%
2022/01/24	21	11.08	24	10.95	11.00	-3	35,364	-0.01%
2022/01/21	121	12.41	115	12.42	11.80	6	34,302	0.02%	大買/大賣/
2022/01/20	77	12.79	41	13.07	12.80	36	32,577	0.11%
2022/01/19	3	12.15	5	12.15	12.10	-2	29,465	-0.01%
2022/01/18	2	12.03	10	12.05	12.00	-8	29,183	-0.03%
2022/01/17	0	0.00	2	12.20	12.20	-2	29,057	-0.01%
2022/01/14	9	11.35	20	11.70	11.80	-11	28,849	-0.04%
2022/01/13	10	11.85	2	12.00	11.85	8	28,702	0.03%
2022/01/12	3	11.83	24	11.50	12.00	-21	28,523	-0.07%
2022/01/11	25	12.10	0	0.00	11.85	25	28,157	0.09%
2022/01/07	1	13.20	1	13.05	13.05	0	27,221	0.00%
2022/01/06	10	13.01	63	13.52	13.15	-53	26,775	-0.20%
2022/01/05	77	12.92	95	13.10	13.40	-18	26,296	-0.07%
2022/01/04	228.1	13.03	126	13.32	12.90	102.1	21,651	0.47%	大買/大賣/鉅額交易
2022/01/03	34	11.88	187	11.78	12.55	-153	11,798	-1.30%	大賣/鉅額交易
2021/12/30	110	11.45	3.4	11.45	11.45	106.6	8,579	1.24%	大買/鉅額交易
2021/12/29	0	0.00	14	10.45	10.45	-14	7,241	-0.19%
2021/12/28	20	9.66	5	9.58	9.51	15	6,739	0.22%
2021/12/24	7	9.19	0	0.00	9.17	7	5,964	0.12%
2021/12/23	20	9.20	8	9.12	9.13	12	5,917	0.20%
2021/12/22	20	9.14	0	0.00	9.00	20	5,785	0.35%
2021/12/21	2	8.93	16	8.97	8.96	-14	5,756	-0.24%
2021/12/20	40	8.96	0	0.00	8.95	40	5,811	0.69%
2021/12/15	0	0.00	1	9.01	8.97	-1	5,824	-0.02%
2021/12/10	0	0.00	0.4	9.15	9.14	-0.4	5,743	-0.01%
2021/12/07	2	8.93	0	0.00	8.94	2	5,195	0.04%
2021/12/02	19	9.07	1	9.07	8.94	18	5,333	0.34%
2021/12/01	1	8.96	0	0.00	8.97	1	5,392	0.02%
2021/11/30	2	8.78	0	0.00	8.64	2	5,441	0.04%
2021/11/26	6	8.72	0	0.00	8.73	6	5,124	0.12%
2021/11/25	0	0.00	5	9.06	9.00	-5	5,110	-0.10%
2021/11/19	5	9.14	0	0.00	9.07	5	5,337	0.09%
2021/11/18	1	9.07	0	0.00	9.07	1	5,289	0.02%
2021/11/17	0	0.00	20	9.06	9.07	-20	5,274	-0.38%
2021/11/15	0	0.00	10	8.96	8.92	-10	5,231	-0.19%
2021/11/11	1	9.15	0	0.00	9.09	1	5,193	0.02%
2021/11/08	0	0.00	1	9.20	9.18	-1	5,300	-0.02%
2021/11/03	0	0.00	10	8.87	8.92	-10	5,469	-0.18%
2021/11/02	10	8.93	0	0.00	8.82	10	5,809	0.17%
2021/11/01	15	8.87	15	8.86	8.86	0	6,843	0.00%
2021/10/28	0	0.00	3	8.91	8.93	-3	6,837	-0.04%
2021/10/21	10	8.68	0	0.00	8.71	10	6,882	0.15%
2021/10/08	10	8.70	0	0.00	8.64	10	7,575	0.13%
2021/10/07	1	8.61	0	0.00	8.60	1	7,615	0.01%
2021/09/08	2	8.90	0	0.00	8.86	2	9,004	0.02%
2021/09/07	0	0.00	1	9.01	9.01	-1	9,020	-0.01%
2021/09/06	3	9.24	5	9.18	9.14	-2	9,018	-0.02%
2021/09/03	3	10.00	0	0.00	10.05	3	8,934	0.03%
2021/09/02	0	0.00	2	10.15	10.00	-2	8,806	-0.02%
2021/08/27	0	0.00	0.2	9.80	9.80	-0.2	9,407	0.00%
2021/08/26	0	0.00	10	9.80	9.85	-10	9,406	-0.11%
2021/08/25	15	9.69	5	9.69	9.79	10	9,395	0.11%
2021/08/20	0	0.00	30	9.31	9.29	-30	9,453	-0.32%
2021/08/17	8	9.34	0	0.00	9.33	8	9,567	0.08%
2021/08/16	0	0.00	6	9.41	9.43	-6	9,608	-0.06%
2021/08/13	3	9.72	0	0.00	9.71	3	9,587	0.03%
2021/08/12	14	9.75	0	9.70	9.70	14	9,661	0.14%
2021/08/11	2	9.81	0	0.00	9.71	2	9,726	0.02%
2021/08/10	1	9.86	50	9.93	9.90	-49	9,831	-0.50%
2021/08/09	0	0.00	52	10.15	10.05	-52	9,975	-0.52%
2021/08/06	14	10.44	15	10.37	10.35	-1	10,021	-0.01%
2021/08/05	124	10.38	53	10.31	10.30	71	9,893	0.72%	大買/
2021/08/04	2	9.83	0	0.00	9.85	2	9,321	0.02%
2021/07/21	4	9.86	0	0.00	9.74	4	12,445	0.03%
2021/07/13	0	0.00	1	10.15	10.05	-1	15,686	-0.01%
2021/07/06	0	0.00	5	10.10	10.10	-5	17,652	-0.03%
2021/07/01	15	10.35	20	10.25	10.30	-5	18,782	-0.03%
2021/06/29	20	9.97	0	0.00	9.95	20	19,376	0.10%
2021/06/28	22	9.98	0	0.00	10.00	22	20,241	0.11%
2021/06/18	0	0.00	2	10.05	9.95	-2	24,224	-0.01%
2021/06/17	22	10.14	20	10.10	10.15	2	24,277	0.01%
2021/06/10	10	10.15	0	0.00	10.10	10	24,169	0.04%
2021/06/09	1	10.25	5	10.10	10.15	-4	24,141	-0.02%
2021/06/08	6	10.49	0	0.00	10.45	6	24,034	0.02%
2021/05/28	21	10.25	1	10.25	10.20	20	23,157	0.09%
2021/05/27	0	0.00	1	10.05	10.20	-1	23,134	0.00%
2021/05/25	1	10.10	10	10.10	10.05	-9	23,184	-0.04%
2021/05/21	10	9.98	0	0.00	9.91	10	23,301	0.04%
2021/05/20	20	9.75	20	9.86	9.75	0	23,345	0.00%
2021/05/17	10	9.35	0	0.00	9.05	10	23,996	0.04%
2021/05/12	10	10.00	0	0.00	10.15	10	23,517	0.04%
2021/05/11	2	11.20	0	0.00	10.95	2	23,092	0.01%
2021/05/10	0	0.00	2	12.10	11.95	-2	22,691	-0.01%
2021/05/07	20	11.35	20	11.55	11.50	0	22,487	0.00%
2021/05/05	2	11.15	10	11.40	11.35	-8	22,253	-0.04%
2021/05/03	10	11.75	40	11.91	11.90	-30	21,611	-0.14%
2021/04/29	20	12.30	10	12.30	12.20	10	21,370	0.05%
2021/04/28	82	12.24	24.5	12.18	12.20	57.5	21,059	0.27%
2021/04/27	0	0.00	35	11.98	12.00	-35	20,815	-0.17%
2021/04/26	10	11.95	26	11.93	11.85	-16	20,513	-0.08%
2021/04/23	1	11.75	21	11.78	11.80	-20	20,277	-0.10%
2021/04/22	45	11.85	0	0.00	11.45	45	20,055	0.22%
2021/04/21	13	11.83	26	12.21	11.95	-13	19,584	-0.07%
2021/04/20	25	11.76	0	0.00	12.20	25	18,649	0.13%
2021/04/19	3	11.62	32	11.43	11.40	-29	17,713	-0.16%
2021/04/16	21	11.15	32	11.20	11.20	-11	17,299	-0.06%
2021/04/15	6	11.25	47	11.40	11.15	-41	17,122	-0.24%
2021/04/14	2	11.00	27	11.06	11.15	-25	16,928	-0.15%
2021/04/13	49	11.05	8	10.85	10.85	41	16,597	0.25%
2021/04/12	48	11.33	34	11.38	11.40	14	16,171	0.09%
2021/04/09	16	11.11	13	11.00	11.00	3	15,746	0.02%
2021/04/08	24	11.10	43	10.80	11.10	-19	15,638	-0.12%
2021/04/07	0	0.00	10	10.55	10.60	-10	15,325	-0.07%
2021/04/06	18	10.50	77	10.58	10.50	-59	15,210	-0.39%
2021/04/01	73	10.14	0.4	10.10	10.15	72.6	14,759	0.49%
2021/03/31	92	10.17	32	10.18	10.10	60	14,565	0.41%
2021/03/30	34	10.10	146	10.08	10.35	-112	13,997	-0.80%	大賣/鉅額交易
2021/03/29	92	9.46	74	9.44	9.52	18	12,170	0.15%
2021/03/12	0	0.00	20	8.17	8.19	-20	13,697	-0.15%
2021/03/02	0	0.00	12	8.25	8.14	-12	15,922	-0.08%
2021/02/24	2	8.39	0	0.00	8.33	2	16,421	0.01%
2021/02/19	0	0.00	5	8.27	8.28	-5	18,749	-0.03%
2021/02/18	0	0.00	0.2	8.25	8.29	-0.2	18,719	0.00%
2021/02/17	5	8.26	0	0.00	8.30	5	18,747	0.03%
2021/02/02	5	8.28	0	0.00	8.22	5	17,826	0.03%
2021/02/01	10	8.10	0	0.00	8.17	10	17,818	0.06%
2021/01/29	21	8.31	0	0.00	8.23	21	17,814	0.12%
2021/01/28	1	8.42	0	0.00	8.42	1	17,982	0.01%
2021/01/27	20	8.50	9	8.54	8.49	11	17,966	0.06%
2021/01/22	5	8.61	0	0.00	8.66	5	17,953	0.03%
2021/01/19	0	0.00	10	9.12	9.12	-10	17,713	-0.06%
2021/01/15	13	9.09	0	0.00	9.09	13	17,586	0.07%
2021/01/14	4	9.22	10	9.29	9.25	-6	17,540	-0.03%
2021/01/13	30	9.18	10	9.19	9.15	20	17,440	0.11%
2021/01/12	17	9.10	11	9.25	9.07	6	17,465	0.03%
2021/01/11	1	9.09	21	9.11	9.16	-20	17,430	-0.11%
2021/01/08	10	9.10	5	9.06	9.07	5	17,880	0.03%
2021/01/07	10	9.12	19	9.19	9.13	-9	18,486	-0.05%
2021/01/06	10	9.21	5	9.15	9.06	5	18,373	0.03%
2021/01/05	2	9.30	0	0.00	9.30	2	18,219	0.01%
2021/01/04	14	9.47	0	0.00	9.38	14	18,283	0.08%
2020/12/31	15.9	9.60	0	0.00	9.49	15.9	18,159	0.09%
2020/12/29	5	9.50	30	9.52	9.56	-25	17,494	-0.14%
2020/12/28	0	0.00	5	9.48	9.45	-5	17,235	-0.03%
2020/12/25	5	9.30	0	0.00	9.34	5	17,073	0.03%
2020/12/24	15	9.33	35	9.38	9.32	-20	16,818	-0.12%
2020/12/22	4	9.11	2	9.30	9.08	2	16,469	0.01%
2020/12/21	2	9.02	3	9.18	9.14	-1	16,292	-0.01%
2020/12/18	3	9.07	0	0.00	9.01	3	16,426	0.02%
2020/12/16	5	9.06	5	9.05	9.05	0	16,356	0.00%
2020/12/15	16	9.10	5	9.18	9.00	11	16,295	0.07%
2020/12/11	10	8.92	10	9.02	8.94	0	16,014	0.00%
2020/12/10	85	9.07	0	0.00	8.94	85	15,859	0.54%
2020/12/09	19	9.07	20	9.18	9.02	-1	15,940	-0.01%
2020/12/08	17	9.33	14	9.34	9.21	3	15,262	0.02%
2020/12/07	0	0.00	173.4	9.11	9.68	-173.4	13,919	-1.25%	大賣/鉅額交易
2020/12/04	20	8.84	2	8.85	8.80	18	13,369	0.13%
2020/12/03	0	0.00	2	8.72	8.72	-2	13,115	-0.02%
2020/12/02	0	0.00	10	8.60	8.58	-10	12,890	-0.08%
2020/12/01	10	8.57	0	0.00	8.69	10	12,874	0.08%
2020/11/30	0	0.00	10	8.44	8.55	-10	13,094	-0.08%
2020/11/27	0	0.00	10	8.30	8.33	-10	12,875	-0.08%
2020/11/26	0	0.00	5	8.32	8.32	-5	12,983	-0.04%
2020/11/25	10	8.32	10	8.34	8.34	0	12,890	0.00%
2020/11/24	23	8.38	0	0.00	8.26	23	12,801	0.18%
2020/11/23	11	8.54	13	8.53	8.49	-2	12,742	-0.02%
2020/11/20	2	8.53	19	8.64	8.55	-17	12,712	-0.13%
2020/11/19	23	8.38	85	8.53	8.46	-62	12,360	-0.50%
2020/11/18	65	8.27	18.3	8.22	8.15	46.7	11,556	0.40%
2020/11/16	6	8.02	1	8.10	7.99	5	10,544	0.05%
2020/11/12	0	0.00	2	8.23	8.14	-2	10,632	-0.02%
2020/11/05	4	8.17	4	8.23	8.17	0	11,617	0.00%
2020/10/28	2	8.18	6	8.19	8.10	-4	12,148	-0.03%
2020/10/27	6	8.14	0	0.00	8.15	6	12,106	0.05%
2020/10/26	0	0.00	1	8.15	8.19	-1	12,173	-0.01%
2020/10/23	0	0.00	6	8.09	8.08	-6	12,144	-0.05%
2020/10/22	6	8.03	15	7.98	8.05	-9	12,229	-0.07%
2020/10/21	2	8.14	5	8.19	8.12	-3	12,226	-0.02%
2020/10/20	5	8.10	0	0.00	8.09	5	12,214	0.04%
2020/10/16	16	8.35	2	8.38	8.19	14	12,125	0.12%
2020/10/15	11	8.32	20	8.27	8.32	-9	11,676	-0.08%
2020/10/12	6	8.13	10	8.22	8.06	-4	11,042	-0.04%
2020/09/25	20	7.78	0	0.00	7.66	20	12,055	0.17%
2020/09/23	26	8.24	12	8.33	8.08	14	11,897	0.12%
2020/09/22	4	8.29	9	8.35	8.24	-5	11,732	-0.04%
2020/09/21	6	8.32	2	8.43	8.29	4	11,697	0.03%
2020/09/18	0	0.00	2	8.30	8.29	-2	11,623	-0.02%
2020/09/14	2	8.24	8	8.29	8.21	-6	11,781	-0.05%
2020/09/11	8	8.24	0	0.00	8.20	8	11,445	0.07%
2020/09/10	22	8.44	0	0.00	8.35	22	11,397	0.19%
2020/09/09	0	0.00	5	8.30	8.32	-5	11,201	-0.04%
2020/09/04	20	8.20	0	0.00	8.23	20	11,184	0.18%
2020/09/03	0	0.00	8	8.65	8.43	-8	11,064	-0.07%
2020/08/27	5	8.28	2	8.13	8.20	3	10,470	0.03%
2020/08/26	22	8.02	26	7.99	8.01	-4	10,245	-0.04%
2020/08/20	10	7.61	0	0.00	7.50	10	10,186	0.10%
2020/08/19	10	8.02	4	8.11	7.90	6	10,037	0.06%
2020/08/11	0	0.00	30	7.75	7.63	-30	10,462	-0.29%
2020/08/06	0	0.00	20	7.65	7.65	-20	10,815	-0.18%
2020/08/04	20	7.73	0	0.00	7.70	20	11,354	0.18%
2020/08/03	1	7.61	1	7.61	7.61	0	11,113	0.00%
2020/07/24	2	7.53	0	0.00	7.46	2	11,435	0.02%
2020/07/15	10	7.70	0	0.00	7.61	10	11,714	0.09%
2020/07/09	0	0.00	3	7.93	7.85	-3	11,934	-0.03%
2020/07/08	0	0.00	20	7.98	7.92	-20	11,961	-0.17%
2020/07/07	20	8.03	0	0.00	8.05	20	11,767	0.17%
2020/07/06	3	7.86	1	7.90	7.91	2	11,608	0.02%
2020/07/01	0	0.00	12	7.56	7.54	-12	11,638	-0.10%
2020/06/24	0	0.00	10	7.32	7.30	-10	11,906	-0.08%
2020/06/23	0	0.00	2	7.36	7.35	-2	12,002	-0.02%
2020/06/22	22	7.47	0	0.00	7.42	22	12,056	0.18%
2020/06/17	1	7.36	0	0.00	7.51	1	12,049	0.01%
2020/06/16	1	7.24	0	0.00	7.32	1	12,178	0.01%
2020/06/11	0	0.00	7	7.60	7.40	-7	12,926	-0.05%
2020/06/10	0	0.00	3	7.64	7.64	-3	13,097	-0.02%
2020/06/09	10	7.68	0	0.00	7.63	10	13,369	0.07%
2020/06/08	0	0.00	2	7.63	7.60	-2	13,568	-0.01%
2020/06/04	0	0.00	10	7.47	7.48	-10	13,775	-0.07%
2020/06/02	0	0.00	1	7.39	7.37	-1	13,752	-0.01%
2020/06/01	0	0.00	1	7.39	7.30	-1	13,751	-0.01%
2020/05/29	0	0.00	4	7.30	7.24	-4	13,848	-0.03%
2020/05/28	13	7.29	4	7.36	7.20	9	13,925	0.06%
2020/05/27	0	0.00	1	7.34	7.34	-1	13,932	-0.01%
2020/05/26	2	7.25	5	7.33	7.27	-3	13,932	-0.02%
2020/05/25	5	7.25	13	7.28	7.25	-8	13,945	-0.06%
2020/05/22	0	0.00	5	7.40	7.37	-5	13,955	-0.04%
2020/05/20	10	7.76	0	0.00	7.60	10	13,899	0.07%
2020/05/19	1	7.52	0	0.00	7.52	1	13,774	0.01%
2020/05/18	10	8.65	9	8.08	7.79	1	13,743	0.01%
2020/05/15	0	0.00	8.7	8.65	8.65	-8.7	13,006	-0.07%
2020/05/13	2	7.94	0.7	7.84	7.85	1.3	12,334	0.01%
2020/05/12	12	7.93	2	7.90	7.90	10	12,255	0.08%
2020/05/11	2	7.96	0	0.00	7.92	2	12,247	0.02%
2020/05/08	0	0.00	2	7.64	7.62	-2	12,574	-0.02%
2020/04/10	0	0.00	17	7.35	7.45	-17	12,942	-0.13%
2020/04/09	17	7.39	0	0.00	7.40	17	13,545	0.13%
2020/04/08	0	0.00	10	7.18	7.32	-10	13,456	-0.07%
2020/03/30	0	0.00	2	6.43	6.63	-2	13,096	-0.02%
2020/03/25	2	6.56	0.2	6.48	6.50	1.8	13,200	0.01%
2020/03/18	0	0.00	2	6.69	6.58	-2	13,083	-0.02%
2020/03/17	4	6.49	2	6.58	6.66	2	12,989	0.02%
2020/03/16	0	6.42	6	6.52	6.45	-6	12,816	-0.05%
2020/03/12	8	6.81	10	6.79	6.79	-2	12,340	-0.02%
2020/03/11	0	0.00	4	7.84	7.54	-4	12,451	-0.03%
2020/03/10	15	7.60	1	7.48	7.71	14	12,441	0.11%
2020/03/02	2	7.97	0	0.00	7.77	2	12,927	0.02%
2020/02/27	13	8.19	0	0.00	8.00	13	12,919	0.10%
2020/02/24	2	8.70	0	0.00	8.71	2	13,073	0.02%
2020/02/20	0	0.00	20	9.08	8.96	-20	13,062	-0.15%
2020/02/19	0	0.00	20	9.20	9.05	-20	13,048	-0.15%
2020/02/17	0	0.00	6	8.90	8.90	-6	13,018	-0.05%
2020/02/14	20	8.99	0	0.00	8.98	20	13,014	0.15%
2020/02/12	0	0.00	30	9.09	9.05	-30	13,101	-0.23%
2020/02/11	16	9.32	0	0.00	9.27	16	12,953	0.12%
2020/02/10	0	0.00	35	8.77	9.00	-35	12,302	-0.28%
2020/02/07	15	8.80	0	0.00	8.74	15	12,217	0.12%
2020/02/06	15	8.89	21	8.90	8.94	-6	12,276	-0.05%
2020/02/05	3	8.67	23.6	8.60	8.60	-20.6	12,256	-0.17%
2020/02/04	1	8.00	20	8.34	8.38	-19	12,119	-0.16%
2020/01/31	10	8.25	0	0.00	8.20	10	11,937	0.08%
2020/01/30	8	8.25	5	8.26	8.25	3	12,009	0.02%
2020/01/17	2	9.25	9	9.19	9.17	-7	12,177	-0.06%
2020/01/13	2	8.98	40	9.01	8.98	-38	13,455	-0.28%
2020/01/10	10	9.03	0	0.00	9.01	10	13,491	0.07%
2020/01/08	15	9.05	10	9.06	8.92	5	13,538	0.04%
2020/01/07	10	9.20	10	9.35	9.17	0	13,570	0.00%
2020/01/06	20	9.42	0	0.00	9.32	20	13,469	0.15%
2020/01/02	0	0.00	8	9.66	9.60	-8	12,835	-0.06%
2019/12/26	6	9.56	0	0.00	9.54	6	13,187	0.05%
2019/12/24	1	9.65	4	9.68	9.61	-3	14,100	-0.02%
2019/12/20	6	9.63	0	0.00	9.58	6	15,140	0.04%
2019/12/19	5	9.69	0	0.00	9.67	5	15,718	0.03%
2019/12/18	1	9.73	0	0.00	9.72	1	16,939	0.01%
2019/12/17	6	9.80	0	0.00	9.81	6	17,918	0.03%
2019/12/16	20	9.89	0	0.00	9.91	20	19,097	0.10%
2019/12/13	6	9.67	0	0.00	9.62	6	21,017	0.03%
2019/12/12	11	9.84	0	0.00	9.81	11	24,350	0.05%
2019/12/11	0	0.00	3.3	10.04	9.94	-3.3	26,523	-0.01%
2019/12/09	30	10.05	33	10.17	10.10	-3	28,782	-0.01%
2019/12/06	45	10.13	32	10.24	10.10	13	29,409	0.04%
2019/12/05	10	10.10	0	0.00	10.05	10	29,995	0.03%
2019/12/04	0	0.00	0.6	10.00	10.05	-0.6	30,103	0.00%
2019/12/03	4	10.20	0	0.00	10.15	4	30,102	0.01%
2019/12/02	0	0.00	4	10.50	10.50	-4	30,248	-0.01%
2019/11/22	0	0.00	10	9.81	9.80	-10	33,629	-0.03%
2019/11/18	10	10.10	0	0.00	9.94	10	34,556	0.03%
2019/11/15	29	10.03	20	9.92	9.90	9	34,619	0.03%
2019/11/14	30	10.50	0	0.00	10.30	30	34,329	0.09%
2019/11/11	12	10.51	0	0.00	10.30	12	34,595	0.03%
2019/11/07	0	0.00	8	10.95	10.85	-8	34,679	-0.02%
2019/11/05	10	11.15	0	0.00	11.10	10	34,774	0.03%
2019/11/04	2	11.20	0	0.00	11.00	2	34,709	0.01%
2019/11/01	2	11.35	0.1	11.25	11.25	1.9	34,671	0.01%
2019/10/31	0	0.00	2	11.65	11.40	-2	34,870	-0.01%
2019/10/30	0	0.00	134	11.51	11.40	-134	35,423	-0.38%	大賣/鉅額交易
2019/10/29	2	11.40	2.1	11.78	11.40	-0.1	35,830	0.00%
2019/10/25	0.2	11.50	5	11.67	11.55	-4.8	35,473	-0.01%
2019/10/24	5	11.51	0	0.00	11.50	5	35,383	0.01%
2019/10/21	0	0.00	15.4	12.09	12.35	-15.4	34,562	-0.04%
2019/10/15	0	0.00	20	11.23	10.90	-20	33,891	-0.06%
2019/10/14	1	11.20	0	0.00	11.05	1	33,784	0.00%
2019/10/09	0.1	11.25	0	0.00	11.25	0.1	33,815	0.00%
2019/10/04	10	11.70	0	0.00	11.60	10	33,603	0.03%
2019/10/03	7.7	11.55	5	11.50	11.55	2.7	33,513	0.01%
2019/10/02	42	11.75	2.7	11.80	11.65	39.3	33,435	0.12%
2019/10/01	2	11.50	141.1	11.85	11.25	-139.1	33,071	-0.42%	大賣/鉅額交易
2019/09/18	10	8.35	22.1	8.23	8.30	-12.1	32,722	-0.04%
2019/09/17	152	8.41	0	0.00	8.40	152	32,246	0.47%	大買/鉅額交易
2019/09/16	7	8.56	7	8.83	8.39	0	31,981	0.00%
2019/09/12	23	8.93	18	8.90	8.96	5	31,398	0.02%
2019/09/11	70	9.09	16	9.36	8.92	54	30,820	0.18%
2019/09/10	13	9.55	3	9.52	9.22	10	29,645	0.03%
2019/09/09	28	9.78	0	0.00	9.65	28	28,748	0.10%
2019/09/06	135	9.80	39	9.84	10.00	96	27,468	0.35%	大買/
2019/09/05	32	9.81	121.2	9.94	9.72	-89.2	25,580	-0.35%	大賣/
2019/09/04	307	9.07	338	9.63	9.69	-31	22,945	-0.14%	大買/大賣/
2019/09/03	150	8.63	88.4	8.70	8.81	61.6	20,904	0.29%	大買/
2019/09/02	0.3	8.19	21	8.06	8.23	-20.7	19,431	-0.11%
2019/08/30	1	8.02	0	0.00	7.87	1	18,832	0.01%
2019/08/29	1	7.86	23	7.88	7.86	-22	18,328	-0.12%
2019/08/27	0	7.51	0	0.00	7.55	0	17,470	0.00%
2019/08/26	0	0.00	50	7.47	7.46	-50	17,538	-0.29%
2019/08/23	50	7.80	30	7.68	7.69	20	18,326	0.11%
2019/08/22	1	7.71	25	7.64	7.60	-24	18,449	-0.13%
2019/08/21	0	0.00	40	7.71	7.72	-40	17,902	-0.22%
2019/08/20	1	7.66	1	7.80	7.57	0	17,571	0.00%
2019/08/19	2	7.53	29	7.48	7.72	-27	16,791	-0.16%
2019/08/16	0	0.00	10	7.21	7.10	-10	14,903	-0.07%
2019/08/15	0	0.00	26	7.01	7.10	-26	14,343	-0.18%
2019/08/14	42	6.91	0	0.00	6.83	42	13,832	0.30%
2019/08/06	5	6.30	0	0.00	6.63	5	14,004	0.04%
2019/07/23	12	7.20	2	7.06	7.04	10	14,389	0.07%
2019/07/22	0	0.00	5	7.13	7.04	-5	13,940	-0.04%
2019/07/12	5	6.97	0	0.00	6.95	5	18,047	0.03%
2019/07/01	0	0.00	5	6.93	6.95	-5	20,362	-0.02%
2019/06/26	5	6.94	0	0.00	6.92	5	20,671	0.02%
2019/06/25	0	0.00	10	6.96	6.93	-10	21,655	-0.05%
2019/06/24	5	7.00	0	0.00	7.05	5	21,820	0.02%
2019/06/20	0	0.00	23	7.14	7.18	-23	21,705	-0.11%
2019/06/19	20	7.06	0	0.00	7.07	20	21,473	0.09%
2019/06/18	8	7.06	0	0.00	7.03	8	21,533	0.04%
2019/06/17	10	7.08	0	0.00	7.06	10	21,397	0.05%
2019/06/14	1	7.05	2	7.05	7.01	-1	21,435	0.00%
2019/06/13	1	6.98	0	0.00	7.02	1	21,570	0.00%
2019/06/12	1	7.24	39	7.18	7.01	-38	21,678	-0.18%
2019/06/11	0	0.00	1	6.93	6.96	-1	21,761	0.00%
2019/06/10	1	6.89	0	0.00	6.87	1	21,605	0.00%
2019/06/04	13	6.99	10	6.98	6.94	3	21,093	0.01%
2019/06/03	10	6.91	0	0.00	6.86	10	20,833	0.05%
2019/05/30	14	7.02	72	7.04	6.86	-58	20,533	-0.28%
2019/05/29	20	6.90	59	6.76	6.96	-39	19,409	-0.20%
2019/05/27	20	6.36	0	0.00	6.33	20	18,950	0.11%
2019/05/24	0	0.00	1	6.34	6.32	-1	19,239	-0.01%
2019/05/23	1	6.30	1	6.33	6.31	0	19,263	0.00%
2019/05/20	34	6.37	0	0.00	6.25	34	19,209	0.18%
2019/05/17	2	6.57	24	6.73	6.52	-22	18,855	-0.12%
2019/05/16	10	6.68	10	6.70	6.63	0	18,867	0.00%
2019/05/15	12	6.80	0	0.00	6.69	12	18,899	0.06%
2019/05/13	46	6.67	10	6.73	6.66	36	18,766	0.19%
2019/05/10	1	6.86	6	6.96	6.92	-5	18,558	-0.03%
2019/05/09	12	6.61	0	0.00	6.53	12	18,037	0.07%
2019/05/08	4	6.78	0	0.00	6.79	4	17,957	0.02%
2019/05/07	21	6.84	0	0.00	6.87	21	17,971	0.12%
2019/05/06	42	6.80	10	6.85	6.76	32	18,274	0.18%
2019/05/03	31	7.04	0	0.00	6.99	31	18,194	0.17%
2019/05/02	30	7.06	1	7.06	7.04	29	18,229	0.16%
2019/04/30	0	0.00	1	7.04	7.04	-1	18,308	-0.01%
2019/04/29	5	7.00	0	0.00	6.99	5	18,655	0.03%
2019/04/26	3	7.14	0	0.00	7.10	3	19,044	0.02%
2019/04/25	37	7.28	0	0.00	7.24	37	18,906	0.20%
2019/04/24	10	7.36	8	7.48	7.29	2	18,792	0.01%
2019/04/23	5	7.43	12	7.33	7.41	-7	18,679	-0.04%
2019/04/22	24	7.53	13	7.65	7.46	11	18,260	0.06%
2019/04/19	20	8.01	40	7.99	8.11	-20	16,940	-0.12%
2019/04/18	26	8.15	31	8.23	7.70	-5	16,521	-0.03%
2019/04/17	0	0.00	1	8.03	8.03	-1	14,921	-0.01%
2019/04/15	1	7.47	0	0.00	7.39	1	13,914	0.01%
2019/04/12	60	7.30	3	7.32	7.37	57	13,752	0.41%
2019/04/11	3	7.27	0	0.00	7.16	3	13,686	0.02%
2019/04/10	0	0.00	7	7.23	7.23	-7	13,578	-0.05%
2019/04/09	0	0.00	5	7.10	7.07	-5	13,346	-0.04%
2019/04/03	5	7.05	0	0.00	7.01	5	13,553	0.04%
2019/03/29	4	7.11	0	0.00	7.04	4	13,605	0.03%
2019/03/28	1	7.40	25	7.45	7.11	-24	13,516	-0.18%
2019/03/27	0	7.03	16	6.95	7.02	-16	12,654	-0.13%
2019/03/26	0	0.00	1	6.77	6.79	-1	12,712	-0.01%
2019/03/25	2	6.69	0	0.00	6.68	2	12,679	0.02%
2019/03/22	2	6.83	20	6.83	6.81	-18	12,687	-0.14%
2019/03/21	6	6.84	0	0.00	6.83	6	12,754	0.05%
2019/03/20	0	6.81	0	0.00	6.85	0	12,786	0.00%
2019/03/19	18	6.89	4	7.02	6.85	14	12,949	0.11%
2019/03/18	23	7.03	1	7.06	6.93	22	12,832	0.17%
2019/03/15	7	7.00	11	7.05	6.93	-4	12,708	-0.03%
2019/03/14	0	0.00	62	7.05	7.05	-62	12,589	-0.49%
2019/03/13	9	6.76	0	0.00	6.65	9	12,001	0.07%
2019/03/12	10	6.72	0	0.00	6.66	10	12,281	0.08%
2019/03/08	2	6.54	0	0.00	6.57	2	12,801	0.02%
2019/03/07	15	6.64	0	0.00	6.61	15	13,507	0.11%
2019/03/04	0	0.00	10.7	6.68	6.71	-10.7	14,922	-0.07%
2019/02/26	5	6.81	0	0.00	6.78	5	15,211	0.03%
2019/02/25	0	0.00	6	6.80	6.90	-6	15,425	-0.04%
2019/02/22	5	6.68	0	0.00	6.66	5	15,664	0.03%
2019/02/21	1	6.73	3	6.76	6.71	-2	15,856	-0.01%
2019/02/20	6	6.73	2	6.81	6.72	4	16,208	0.02%
2019/02/18	7	6.69	0	0.00	6.66	7	20,198	0.03%
2019/02/15	10	6.77	7	6.66	6.66	3	20,582	0.01%
2019/02/14	5	6.83	0	0.00	6.81	5	20,606	0.02%
2019/02/13	2	6.84	120	6.90	6.84	-118	20,588	-0.57%	大賣/鉅額交易
2019/01/25	2	7.01	0	0.00	6.99	2	21,605	0.01%
2019/01/21	10	7.21	0	0.00	7.19	10	22,084	0.05%
2019/01/18	0	0.00	4	7.17	7.17	-4	22,004	-0.02%
2019/01/17	0	0.00	4	7.00	6.94	-4	21,705	-0.02%
2019/01/10	0	0.00	6	7.03	6.98	-6	21,986	-0.03%
2019/01/07	0	0.00	4	7.01	6.94	-4	22,477	-0.02%
2019/01/04	0	0.00	3	6.77	6.90	-3	22,785	-0.01%
2018/12/28	0	0.00	2	6.72	6.70	-2	23,582	-0.01%
2018/12/27	0	0.00	1	6.67	6.66	-1	24,038	0.00%
2018/12/25	13	6.41	0	0.00	6.35	13	24,124	0.05%
2018/12/22	4	6.73	0	0.00	6.71	4	24,133	0.02%
2018/12/18	2	6.77	0	0.00	6.73	2	26,082	0.01%
2018/12/14	0	0.00	2	6.78	6.78	-2	27,620	-0.01%
2018/12/13	2	7.02	0	0.00	6.88	2	27,932	0.01%
2018/12/12	0	0.00	4	6.94	6.92	-4	28,250	-0.01%
2018/12/10	2	6.74	0	0.00	6.74	2	28,495	0.01%
2018/12/07	0	0.00	4	6.80	6.90	-4	28,541	-0.01%
2018/12/06	5	6.60	0	0.00	6.70	5	28,621	0.02%
2018/12/05	0	0.00	6	6.90	6.96	-6	28,581	-0.02%
2018/12/04	7	7.22	8	7.14	7.08	-1	28,553	0.00%
2018/12/03	7	7.13	7	7.09	7.08	0	28,588	0.00%
2018/11/30	36	7.10	11	7.07	6.95	25	28,491	0.09%
2018/11/29	5	7.45	45	7.27	7.17	-40	27,998	-0.14%
2018/11/28	0	0.00	7	6.99	7.01	-7	27,228	-0.03%
2018/11/27	0	0.00	10	6.80	6.83	-10	27,335	-0.04%
2018/11/26	7	6.76	0	0.00	6.76	7	27,499	0.03%
2018/11/22	0	0.00	130	7.03	6.75	-130	27,595	-0.47%	大賣/鉅額交易
2018/11/21	0	0.00	100	6.90	6.97	-100	27,927	-0.36%
2018/11/20	2	6.85	2	6.88	6.88	0	27,579	0.00%
2018/11/19	4	6.90	5	6.99	6.96	-1	27,684	0.00%
2018/11/16	19	7.11	21	7.17	6.90	-2	27,684	-0.01%
2018/11/15	13	6.57	40	6.69	6.82	-27	27,041	-0.10%
2018/11/14	0	0.00	25	6.20	6.20	-25	24,724	-0.10%
2018/11/13	10	5.58	20	5.63	5.64	-10	24,853	-0.04%
2018/11/12	30	5.68	30	5.74	5.69	0	26,166	0.00%
2018/11/08	1	5.99	1	6.12	5.83	0	27,843	0.00%
2018/11/07	0	0.00	1	5.84	5.81	-1	28,335	0.00%
2018/11/06	1	5.76	0	0.00	5.76	1	29,219	0.00%
2018/11/05	0	0.00	2	5.64	5.63	-2	29,405	-0.01%
2018/11/02	21	5.71	1	5.76	5.71	20	29,539	0.07%
2018/11/01	0	0.00	43	5.80	5.74	-43	29,606	-0.15%
2018/10/26	29	5.11	0	0.00	5.09	29	30,255	0.10%
2018/10/25	2	5.45	0	0.00	5.39	2	30,320	0.01%
2018/10/24	3	5.63	0	0.00	5.70	3	30,371	0.01%
2018/10/23	2	5.78	2	5.75	5.64	0	30,592	0.00%
2018/10/19	2	5.74	11	5.68	5.77	-9	31,360	-0.03%
2018/10/18	0	0.00	5	5.86	5.84	-5	32,087	-0.02%
2018/10/16	7	5.91	7	5.88	5.77	0	34,542	0.00%
2018/10/15	3	5.66	0	0.00	5.66	3	35,132	0.01%
2018/10/12	18	5.59	12	5.69	5.70	6	35,808	0.02%
2018/10/11	32	5.53	0	0.00	5.49	32	36,007	0.09%
2018/10/09	0	0.00	13	6.27	6.10	-13	35,747	-0.04%
2018/10/08	7	6.12	1	6.10	6.14	6	36,019	0.02%
2018/10/05	7	6.14	0	0.00	6.22	7	36,787	0.02%
2018/10/01	1	6.85	0	0.00	6.86	1	41,809	0.00%
2018/09/28	10	6.89	15	6.82	6.82	-5	42,860	-0.01%
2018/09/27	0	0.00	5	6.98	6.81	-5	43,595	-0.01%
2018/09/25	20	6.92	0	0.00	6.96	20	46,217	0.04%
2018/09/21	0	0.00	7	6.77	6.84	-7	45,810	-0.02%
2018/09/20	2	6.12	0	0.00	6.22	2	45,621	0.00%
2018/09/18	8	6.43	0	0.00	6.30	8	47,846	0.02%
2018/09/17	1	6.65	0	0.00	6.65	1	51,292	0.00%
2018/09/14	0	0.00	1	6.81	6.81	-1	53,200	0.00%
2018/09/13	0	0.00	16	6.61	6.55	-16	54,702	-0.03%
2018/09/12	8	6.62	30	6.59	6.55	-22	56,667	-0.04%
2018/09/11	2	6.75	2	6.68	6.78	0	58,683	0.00%
2018/09/10	8	6.58	0	0.00	6.40	8	59,832	0.01%
2018/09/07	15	6.92	20	6.79	6.73	-5	61,035	-0.01%
2018/09/06	5	7.05	10	7.20	7.02	-5	64,019	-0.01%
2018/09/05	0	0.00	12	7.22	7.16	-12	67,257	-0.02%
2018/09/03	20	7.05	0	0.00	7.00	20	72,033	0.03%
2018/08/30	0	0.00	10	7.31	7.23	-10	81,470	-0.01%
2018/08/28	20	7.33	1	7.30	7.21	19	87,554	0.02%
2018/08/27	0	0.00	2	7.21	7.21	-2	90,099	0.00%
2018/08/24	120	7.29	0	0.00	7.11	120	92,862	0.13%	大買/鉅額交易
2018/08/23	10	7.25	0	0.00	7.15	10	96,047	0.01%
2018/08/22	2	7.17	2	7.28	7.29	0	98,571	0.00%
2018/08/21	30	7.22	0	0.00	7.17	30	98,950	0.03%
2018/08/17	32	7.65	2	7.85	7.41	30	102,207	0.03%
2018/08/16	35	7.47	10	7.53	7.49	25	101,771	0.02%
2018/08/13	1	6.86	0	0.00	6.90	1	106,280	0.00%
2018/08/10	1	7.28	5	7.23	7.24	-4	106,121	0.00%
2018/08/09	3	7.61	0	0.00	7.61	3	107,639	0.00%
2018/08/08	7	7.77	0	0.00	7.68	7	110,604	0.01%
2018/08/02	1	7.80	50	7.77	7.84	-49	113,540	-0.04%
2018/08/01	2	8.04	5	8.08	8.09	-3	113,511	0.00%
2018/07/31	0	0.00	8.3	7.95	7.96	-8.3	114,062	-0.01%
2018/07/26	6	8.06	40	8.07	8.07	-34	116,424	-0.03%
2018/07/25	7	8.19	1	8.32	8.14	6	115,940	0.01%
2018/07/24	3	8.39	15	8.18	8.47	-12	115,067	-0.01%
2018/07/23	0	0.00	14	7.62	7.85	-14	113,394	-0.01%
2018/07/20	28	7.85	0	0.00	7.62	28	112,467	0.02%
2018/07/19	10	8.06	10	8.25	8.12	0	111,836	0.00%
2018/07/18	13	8.17	0	0.00	8.06	13	111,113	0.01%
2018/07/17	10	8.40	0	0.00	8.21	10	110,697	0.01%
2018/07/16	0	0.00	4	8.39	8.39	-4	110,294	0.00%
2018/07/13	0	0.00	2	8.44	8.51	-2	109,747	0.00%
2018/07/12	5	8.40	42	8.31	8.31	-37	109,057	-0.03%
2018/07/11	23	8.67	14	8.41	8.33	9	109,444	0.01%
2018/07/10	17	8.50	10	8.66	8.64	7	109,008	0.01%
2018/07/06	10	8.19	30	8.23	8.04	-20	111,111	-0.02%
2018/07/05	1	8.20	0	0.00	8.20	1	110,497	0.00%
2018/07/04	51	8.47	17	8.71	8.62	34	109,875	0.03%
2018/07/03	11	8.88	42	8.85	8.45	-31	107,921	-0.03%
2018/07/02	22	8.94	0	0.00	8.50	22	106,591	0.02%
2018/06/29	14	9.03	19	9.03	9.00	-5	105,593	0.00%
2018/06/28	41	9.02	11	9.05	8.90	30	104,662	0.03%
2018/06/27	10	9.21	1	9.38	8.80	9	103,354	0.01%
2018/06/26	17	9.20	17	8.71	9.09	0	101,382	0.00%
2018/06/25	14	9.57	1	9.75	8.93	13	97,528	0.01%
2018/06/22	5	10.10	14	9.94	9.92	-9	95,400	-0.01%
2018/06/21	80	11.08	28	11.42	10.90	52	93,616	0.06%
2018/06/20	9	10.91	31	10.81	10.70	-22	91,651	-0.02%
2018/06/19	43	11.40	11	11.59	11.50	32	89,571	0.04%
2018/06/15	16	11.60	16	11.44	11.40	0	88,428	0.00%
2018/06/14	37	11.34	36.7	11.23	11.10	0.4	86,932	0.00%
2018/06/13	24	11.69	6	12.05	11.35	18	83,587	0.02%
2018/06/12	98	13.22	74	13.26	12.60	24	80,157	0.03%
2018/06/11	58	13.07	109	13.04	13.40	-51	78,048	-0.07%	大賣/
2018/06/08	250	12.49	33.8	12.56	12.50	216.2	75,086	0.29%	大買/鉅額交易
2018/06/07	137	13.47	117	13.72	13.10	20	71,631	0.03%	大買/大賣/
2018/06/06	129	12.60	78	12.98	13.00	51	65,023	0.08%	大買/
2018/06/05	83	11.33	56	11.61	11.85	27	62,045	0.04%
2018/06/04	20	10.39	67.3	10.66	10.80	-47.3	58,718	-0.08%
2018/06/01	98	10.05	73	10.02	9.85	25	55,638	0.04%
2018/05/31	92	9.95	157	10.04	10.00	-65	52,802	-0.12%	大賣/
2018/05/30	110	9.42	93	9.51	9.32	17	49,300	0.03%	大買/
2018/05/29	70	9.07	7	9.12	9.10	63	46,383	0.14%
2018/05/28	82	9.30	77	9.36	9.38	5	45,099	0.01%
2018/05/25	84	8.77	72	8.56	8.54	12	41,958	0.03%
2018/05/24	58	8.96	50	9.12	8.90	8	41,092	0.02%
2018/05/23	91	8.99	61	8.95	8.96	30	40,152	0.07%
2018/05/22	231	9.14	211	9.30	9.16	20	38,191	0.05%	大買/大賣/
2018/05/21	5	8.30	21.5	8.73	8.75	-16.5	34,174	-0.05%
2018/05/18	5	8.08	5	8.01	7.96	0	33,412	0.00%
2018/05/17	37	8.06	37	8.05	8.32	0	32,608	0.00%
2018/05/16	71	8.36	24.3	8.11	7.88	46.7	30,551	0.15%
2018/05/15	2	8.52	6	8.52	8.52	-4	27,476	-0.01%
2018/05/14	2	7.65	5	7.75	7.75	-3	27,372	-0.01%
2018/05/11	20	6.86	10	6.90	7.05	10	26,825	0.04%
2018/05/10	2	6.54	2	6.65	6.41	0	24,969	0.00%
2018/05/08	13	6.53	4	6.49	6.27	9	23,396	0.04%
2018/05/07	2	6.23	69	6.04	6.12	-67	22,926	-0.29%
2018/05/04	69	6.60	8.6	6.71	6.24	60.4	22,565	0.27%
2018/04/25	1	6.30	0	0.00	6.09	1	25,393	0.00%
2018/04/24	0	0.00	2	5.77	5.91	-2	25,090	-0.01%
2018/04/23	0	0.00	1	6.04	5.88	-1	25,194	0.00%
2018/04/20	0	0.00	10	6.37	6.24	-10	24,819	-0.04%
2018/04/19	25	6.55	0	0.00	6.31	25	24,694	0.10%
2018/04/18	14	6.51	23	6.36	6.61	-9	24,486	-0.04%
2018/04/17	14	6.53	33	6.57	6.39	-19	24,141	-0.08%
2018/04/16	25	6.66	27.9	6.72	6.87	-2.9	22,713	-0.01%
2018/04/13	33	6.15	13	6.21	6.25	20	20,716	0.10%
2018/04/12	24	5.52	9.2	5.59	5.74	14.8	17,921	0.08%
2018/04/11	25	5.22	24.8	5.22	5.22	0.2	15,948	0.00%
2018/04/10	0	0.00	77	4.80	4.75	-77	15,435	-0.50%
2018/04/09	10	4.63	0	0.00	4.59	10	14,948	0.07%
2018/04/02	0	0.00	20	4.47	4.47	-20	14,847	-0.13%
2018/03/31	0	0.00	10	4.56	4.55	-10	14,801	-0.07%
2018/03/30	0	0.00	22	4.58	4.58	-22	14,797	-0.15%
2018/03/29	0	0.00	8	4.57	4.57	-8	14,766	-0.05%
2018/03/28	13	4.65	8	4.65	4.61	5	14,766	0.03%
2018/03/26	10	4.59	0	0.00	4.57	10	14,724	0.07%
2018/03/23	0	0.00	7	4.60	4.56	-7	14,810	-0.05%
2018/03/21	15	4.76	0	0.00	4.73	15	14,411	0.10%
2018/03/16	0	0.00	5	4.63	4.63	-5	14,039	-0.04%
2018/03/15	30	4.66	0	0.00	4.67	30	13,987	0.21%
2018/03/14	50	4.60	0	0.00	4.61	50	13,849	0.36%
2018/03/13	0	0.00	50	4.58	4.57	-50	13,830	-0.36%
2018/03/09	5	4.70	55	4.64	4.65	-50	13,914	-0.36%
2018/03/08	0	0.00	50	4.58	4.56	-50	13,709	-0.36%
2018/03/02	21	4.42	0	0.00	4.43	21	13,462	0.16%
2018/03/01	44	4.43	0	0.00	4.45	44	13,467	0.33%
2018/02/27	15	4.45	0	0.00	4.46	15	13,476	0.11%
2018/02/26	10	4.53	2	4.50	4.47	8	13,488	0.06%
2018/02/23	25	4.50	50	4.51	4.50	-25	13,487	-0.19%
2018/02/21	0	0.00	100	4.42	4.51	-100	13,267	-0.75%
2018/02/08	0	0.00	10	4.26	4.26	-10	13,001	-0.08%
2018/02/06	100	4.22	1	4.30	4.24	99	12,824	0.77%
2018/02/05	5	4.58	0	0.00	4.58	5	12,778	0.04%
2018/02/02	6	4.84	0	0.00	4.77	6	12,612	0.05%
2018/01/31	50	4.89	5.7	4.90	4.86	44.3	12,467	0.36%
2018/01/30	5	4.76	50	4.95	4.83	-45	12,146	-0.37%
2018/01/29	2	5.11	0	0.00	5.06	2	11,710	0.02%
2018/01/25	100	5.40	0	0.00	4.94	100	10,491	0.95%
2018/01/24	0	0.00	150.4	5.30	5.30	-150.4	8,582	-1.75%	大賣/鉅額交易
2018/01/23	0	0.00	222	4.77	4.82	-222	7,121	-3.12%	大賣/鉅額交易
2018/01/22	10	4.50	0	0.00	4.40	10	5,719	0.17%
2018/01/05	0	0.00	20	4.35	4.37	-20	6,800	-0.29%
2018/01/04	0	0.00	1	4.45	4.42	-1	7,130	-0.01%