中環 (2323)-康和-澎湖券商分點個股進出

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
12.40
漲跌
▼0.05
漲幅
-0.40%
成交量
10,335張
產業
上市光電類股
331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－康和-澎湖券商分點個股進出

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

康和-澎湖券商分點個股進出
康和-澎湖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
2024/05/21	4	12.48	5	12.48	12.50	-1	17,069	-0.01%
2024/05/20	2	12.85	1	13.00	12.75	1	16,862	0.01%
2024/05/17	3	12.80	0	0.00	12.65	3	16,656	0.02%
2024/05/16	4	12.50	4	12.71	12.75	0	16,422	0.00%
2024/05/15	14	12.58	6	12.69	12.45	8	16,146	0.05%
2024/05/14	0	0.00	5	13.10	13.00	-5	15,752	-0.03%
2024/05/13	0	0.00	2	13.20	13.15	-2	15,608	-0.01%
2024/05/10	5	12.90	6	12.83	12.85	-1	15,381	-0.01%
2024/05/09	1	12.70	0	0.00	12.60	1	15,002	0.01%
2024/05/08	2	12.73	0	0.00	12.65	2	14,954	0.01%
2024/05/06	2	13.08	0	0.00	13.00	2	14,707	0.01%
2024/05/03	10	13.44	0	0.00	13.15	10	14,529	0.07%
2024/05/02	3	13.45	11	13.60	13.50	-8	14,268	-0.06%
2024/04/30	7	13.38	7	13.55	13.50	0	13,996	0.00%
2024/04/29	6	13.63	3	13.30	13.35	3	13,642	0.02%
2024/04/26	4	13.28	12	13.31	13.75	-8	12,184	-0.07%
2024/04/25	5	12.30	13	12.42	12.50	-8	10,534	-0.08%
2024/04/24	3	12.15	8	12.17	12.20	-5	10,291	-0.05%
2024/04/23	0	0.00	3	12.05	12.10	-3	10,257	-0.03%
2024/04/22	3	11.80	3	12.05	11.90	0	10,217	0.00%
2024/04/19	6	11.75	3	12.25	11.85	3	10,132	0.03%
2024/04/17	0	0.00	25.5	11.61	11.70	-25.5	9,872	-0.26%
2024/04/16	1	11.60	0	0.00	11.35	1	9,878	0.01%
2024/04/15	1	11.95	0	0.00	11.95	1	9,844	0.01%
2024/04/12	1	12.10	0	0.00	12.05	1	9,810	0.01%
2024/04/11	9	12.23	20	12.15	12.20	-11	9,887	-0.11%
2024/04/10	0	0.00	5	12.36	12.25	-5	10,055	-0.05%
2024/04/03	5	12.18	1	12.30	12.20	4	10,034	0.04%
2024/04/02	5	12.20	0	0.00	12.05	5	10,365	0.05%
2024/04/01	1	12.20	0	0.00	12.15	1	10,313	0.01%
2024/03/29	4	12.15	2	12.15	12.15	2	10,329	0.02%
2024/03/28	0	0.00	1	12.45	12.25	-1	10,327	-0.01%
2024/03/27	0	0.00	3	12.50	12.45	-3	10,494	-0.03%
2024/03/26	13	12.64	0	0.00	12.40	13	10,752	0.12%
2024/03/25	2	12.45	5	12.58	12.60	-3	10,757	-0.03%
2024/03/22	14	12.75	12	12.64	12.65	2	10,640	0.02%
2024/03/21	3	12.35	35	12.40	12.50	-32	10,177	-0.31%
2024/03/20	21	12.47	15	12.40	12.45	6	9,802	0.06%
2024/03/19	26	12.27	0	0.00	12.30	26	9,532	0.27%
2024/03/18	9	11.98	2	12.03	12.30	7	9,059	0.08%
2024/03/15	1	11.60	6	11.58	11.50	-5	8,012	-0.06%
2024/03/14	12	11.20	5	11.20	11.20	7	7,464	0.09%
2024/03/13	2	11.35	0	0.00	11.45	2	7,543	0.03%
2024/03/12	10	11.43	0	0.00	11.45	10	7,384	0.14%
2024/03/11	0	0.00	30	10.75	10.80	-30	7,029	-0.43%
2024/03/08	0	0.00	2	10.85	10.65	-2	7,083	-0.03%
2024/03/06	7	11.00	3	11.10	10.95	4	6,990	0.06%
2024/03/05	3	10.90	0	0.00	11.00	3	6,931	0.04%
2024/02/29	0	0.00	1	10.85	10.90	-1	7,002	-0.01%
2024/02/23	0	0.00	5	10.80	10.80	-5	7,061	-0.07%
2024/02/22	5	10.95	5	10.95	10.95	0	7,110	0.00%
2024/02/21	5.2	10.94	0	0.00	10.90	5.2	7,139	0.07%
2024/01/31	10	10.80	0	0.00	10.75	10	7,914	0.13%
2024/01/25	0	0.00	5	10.95	10.90	-5	7,978	-0.06%
2024/01/23	5	10.95	3	11.05	11.00	2	8,087	0.02%
2024/01/19	0	0.00	1	10.65	10.70	-1	8,060	-0.01%
2024/01/18	0	0.00	2	10.55	10.65	-2	8,137	-0.02%
2024/01/08	0	0.00	5	11.30	11.20	-5	8,267	-0.06%
2024/01/05	7	11.44	6	11.29	11.30	1	8,329	0.01%
2024/01/04	10	11.40	8	11.46	11.40	2	8,376	0.02%
2024/01/02	6	11.63	1	11.50	11.50	5	8,226	0.06%
2023/12/29	4	11.51	7	11.50	11.50	-3	8,205	-0.04%
2023/12/28	5	11.85	1	11.60	11.55	4	8,178	0.05%
2023/12/25	1	11.30	0	0.00	11.15	1	7,952	0.01%
2023/12/22	1	11.50	2	11.43	11.40	-1	7,869	-0.01%
2023/12/21	6	11.29	5	11.20	11.45	1	7,559	0.01%
2023/12/20	0	0.00	64	11.20	11.20	-64	7,232	-0.88%
2023/12/14	3	10.95	0	0.00	10.95	3	7,118	0.04%
2023/12/13	0	0.00	3	10.80	10.85	-3	7,128	-0.04%
2023/12/11	10	10.90	0	0.00	10.85	10	7,229	0.14%
2023/12/08	0	0.00	3	11.20	11.15	-3	7,234	-0.04%
2023/12/01	3	10.95	5.2	10.90	10.95	-2.2	7,361	-0.03%
2023/11/30	0	0.00	3	10.85	10.90	-3	7,464	-0.04%
2023/11/29	1	10.80	4	10.80	10.75	-3	7,850	-0.04%
2023/11/28	7	10.90	0	0.00	10.85	7	7,929	0.09%
2023/11/27	15	10.86	8	10.75	10.70	7	8,029	0.09%
2023/11/24	1	11.00	0	0.00	10.95	1	8,029	0.01%
2023/11/22	3	11.20	0	0.00	11.15	3	8,545	0.04%
2023/11/21	7	11.20	0	0.00	11.20	7	8,723	0.08%
2023/11/20	2	11.18	0	0.00	11.20	2	8,974	0.02%
2023/11/17	0	0.00	8	11.05	11.15	-8	9,174	-0.09%
2023/11/16	0	0.00	3	11.05	10.95	-3	9,323	-0.03%
2023/11/15	22	11.07	6	10.80	10.90	16	9,405	0.17%
2023/11/14	35	11.24	0	0.00	11.15	35	9,411	0.37%
2023/11/13	9	11.24	8	11.35	11.20	1	9,999	0.01%
2023/11/10	3	11.43	7	11.45	11.40	-4	10,343	-0.04%
2023/11/09	3	11.45	4	11.55	11.50	-1	11,101	-0.01%
2023/11/08	3	11.60	0	0.00	11.55	3	11,965	0.03%
2023/11/06	8	11.54	0	0.00	11.55	8	12,505	0.06%
2023/11/03	11	11.43	0	0.00	11.40	11	12,763	0.09%
2023/11/02	1	11.35	2	11.43	11.45	-1	12,926	-0.01%
2023/11/01	4	11.25	7	11.33	11.20	-3	13,021	-0.02%
2023/10/31	4	11.48	3	11.30	11.15	1	13,136	0.01%
2023/10/30	3	11.45	0	0.00	11.50	3	13,431	0.02%
2023/10/27	3	11.55	3	11.50	11.50	0	13,753	0.00%
2023/10/26	1	11.50	1	11.60	11.60	0	14,050	0.00%
2023/10/25	0	0.00	10	11.52	11.60	-10	14,279	-0.07%
2023/10/23	1	11.20	4	11.38	11.25	-3	14,755	-0.02%
2023/10/19	1	11.25	0	0.00	11.25	1	15,500	0.01%
2023/10/18	5	11.42	0	0.00	11.30	5	15,721	0.03%
2023/10/17	1	11.65	1	11.55	11.55	0	16,003	0.00%
2023/10/16	6	11.87	14	11.82	11.75	-8	16,355	-0.05%
2023/10/13	3	12.10	0	0.00	12.10	3	16,777	0.02%
2023/10/12	0	0.00	12	12.14	12.25	-12	17,110	-0.07%
2023/10/11	1	11.85	0	0.00	11.75	1	17,467	0.01%
2023/10/06	4	12.03	0	0.00	12.00	4	18,226	0.02%
2023/10/05	10	12.01	2	12.05	12.00	8	19,053	0.04%
2023/10/04	4	11.91	0	0.00	11.95	4	20,340	0.02%
2023/10/03	6	12.20	31	12.10	12.15	-25	20,614	-0.12%
2023/09/28	0	0.00	8	11.88	11.95	-8	21,540	-0.04%
2023/09/26	1	11.70	2	11.75	11.65	-1	22,984	0.00%
2023/09/25	4	11.64	4	11.70	11.80	0	23,535	0.00%
2023/09/22	10	11.54	16	11.54	11.70	-6	24,177	-0.02%
2023/09/21	4	11.36	4	11.50	11.35	0	24,510	0.00%
2023/09/20	12	11.55	5	11.48	11.50	7	25,380	0.03%
2023/09/19	4	11.60	6	11.73	11.55	-2	27,205	-0.01%
2023/09/18	18	11.68	0	0.00	11.60	18	28,247	0.06%
2023/09/14	4	11.95	1	12.05	12.00	3	30,773	0.01%
2023/09/13	1	11.65	11	11.93	11.90	-10	31,259	-0.03%
2023/09/12	0	0.00	9	11.75	11.70	-9	32,127	-0.03%
2023/09/11	7	11.84	1	11.80	11.65	6	32,419	0.02%
2023/09/07	0	0.00	3	12.15	12.00	-3	33,523	-0.01%
2023/09/06	4	12.23	1	12.40	12.10	3	33,958	0.01%
2023/09/05	1	12.20	16	12.32	12.35	-15	34,891	-0.04%
2023/09/04	15	12.06	7	12.09	12.10	8	35,484	0.02%
2023/09/01	10	12.40	7	12.45	12.40	3	36,444	0.01%
2023/08/31	4	12.56	0	0.00	12.50	4	37,228	0.01%
2023/08/30	3	12.60	3	12.70	12.60	0	38,315	0.00%
2023/08/29	24	12.59	5	12.68	12.60	19	39,629	0.05%
2023/08/28	31	13.00	5	12.65	12.60	26	41,303	0.06%
2023/08/25	12	13.18	7	13.21	13.10	5	41,728	0.01%
2023/08/24	1	13.30	4	13.23	13.15	-3	41,818	-0.01%
2023/08/23	8	12.79	8	12.97	12.90	0	42,056	0.00%
2023/08/22	5	13.30	17	13.10	12.85	-12	43,859	-0.03%
2023/08/21	7	13.22	4	13.21	13.20	3	44,306	0.01%
2023/08/18	7	13.42	7	13.23	13.10	0	44,441	0.00%
2023/08/17	2	12.85	6	12.88	13.40	-4	44,180	-0.01%
2023/08/15	4	13.56	31	13.39	13.35	-27	44,071	-0.06%
2023/08/14	21	13.28	18	13.13	12.95	3	43,628	0.01%
2023/08/11	1	12.65	4	12.68	12.70	-3	42,838	-0.01%
2023/08/10	3	12.45	0	0.00	12.30	3	43,374	0.01%
2023/08/09	12	13.01	10	12.95	12.95	2	43,244	0.00%
2023/08/08	10	12.79	6	12.90	12.75	4	42,940	0.01%
2023/08/07	4	12.64	47	12.74	12.80	-43	42,763	-0.10%
2023/08/04	28	12.66	33	12.64	12.70	-5	42,632	-0.01%
2023/08/02	3	12.67	7	12.56	12.60	-4	42,477	-0.01%
2023/08/01	16	13.22	0	0.00	12.90	16	42,089	0.04%
2023/07/31	29	13.30	6	13.62	13.20	23	41,735	0.06%
2023/07/28	23	13.39	49	13.45	13.40	-26	41,355	-0.06%
2023/07/27	17	13.69	9	13.72	13.70	8	41,029	0.02%
2023/07/26	4	13.65	6	13.64	13.55	-2	40,807	0.00%
2023/07/25	23	13.88	4	13.85	13.75	19	40,437	0.05%
2023/07/24	40	13.67	4	13.68	13.60	36	40,104	0.09%
2023/07/21	2	14.08	8	14.06	14.25	-6	39,578	-0.02%
2023/07/20	2	14.10	0	0.00	14.25	2	39,237	0.01%
2023/07/19	7	14.14	33	14.12	13.75	-26	38,828	-0.07%
2023/07/18	5	14.26	0	0.00	14.15	5	38,446	0.01%
2023/07/17	9	14.43	16	14.41	14.50	-7	37,944	-0.02%
2023/07/14	7	14.31	32	14.36	14.35	-25	37,528	-0.07%
2023/07/13	17	13.93	9	14.18	13.90	8	36,959	0.02%
2023/07/12	21.4	14.23	11	14.30	14.10	10.4	36,113	0.03%
2023/07/11	1.6	14.78	16	14.81	14.80	-14.4	35,252	-0.04%
2023/07/10	14	14.21	10	14.15	14.15	4	33,964	0.01%
2023/07/07	2	14.10	8	14.36	14.30	-6	33,671	-0.02%
2023/07/06	19	14.80	3	14.80	14.45	16	33,214	0.05%
2023/07/05	0	0.00	48	14.96	15.00	-48	32,570	-0.15%
2023/07/04	15	14.48	8	14.64	14.75	7	31,691	0.02%
2023/07/03	10	14.39	121	14.45	14.55	-111	30,963	-0.36%	大賣/鉅額交易
2023/06/30	3	13.88	2	13.73	14.10	1	30,363	0.00%
2023/06/29	21	13.50	5.1	13.51	13.45	15.9	29,661	0.05%
2023/06/28	15	13.49	15	13.46	13.40	0	29,207	0.00%
2023/06/27	63	14.77	4	14.26	13.70	59	28,266	0.21%
2023/06/26	16.7	14.97	63	14.85	15.05	-46.3	26,389	-0.18%
2023/06/21	71.4	14.62	20	14.63	14.60	51.4	25,280	0.20%
2023/06/20	8	13.91	8	14.18	14.25	0	23,970	0.00%
2023/06/19	14	13.61	14.6	13.67	13.60	-0.6	22,591	0.00%
2023/06/16	7	13.73	35	13.45	13.40	-28	21,994	-0.13%
2023/06/15	28	13.27	6	13.22	13.15	22	20,942	0.11%
2023/06/14	1	13.35	2	13.15	13.35	-1	20,543	0.00%
2023/06/13	32	13.21	6	13.15	13.10	26	19,866	0.13%
2023/06/12	6	13.03	26	13.35	13.10	-20	19,235	-0.10%
2023/06/09	13	12.92	3.1	13.21	13.00	9.9	18,703	0.05%
2023/06/08	35	13.35	26	13.37	13.25	9	17,711	0.05%
2023/06/07	24	13.37	28.5	13.50	13.40	-4.5	17,024	-0.03%
2023/06/06	5	13.03	17.4	13.03	13.00	-12.4	15,660	-0.08%
2023/06/05	55.4	12.94	59	13.07	13.00	-3.6	14,785	-0.02%
2023/06/02	43	12.34	11	12.18	12.25	32	13,550	0.24%
2023/06/01	29.4	11.82	10	11.78	11.70	19.4	12,228	0.16%
2023/05/31	1	11.10	7	11.37	11.80	-6	10,373	-0.06%
2023/05/30	3	10.75	11.7	10.89	10.75	-8.7	9,551	-0.09%
2023/05/29	22	10.83	14	10.82	10.80	8	9,256	0.09%
2023/05/26	49	10.99	45	11.06	10.85	4	8,753	0.05%
2023/05/25	13	10.21	32	10.29	10.65	-19	6,727	-0.28%
2023/05/24	0	0.00	6	9.65	9.70	-6	6,032	-0.10%
2023/05/23	5	9.41	0	0.00	9.41	5	5,731	0.09%
2023/05/22	5	9.64	0	0.00	9.43	5	5,703	0.09%
2023/05/19	11	9.15	15.9	9.34	9.40	-4.9	5,327	-0.09%
2023/05/18	0	0.00	25	8.75	8.99	-25	4,695	-0.53%
2023/05/17	8	8.43	2	8.45	8.44	6	4,342	0.14%
2023/05/16	21	8.59	8	8.71	8.42	13	4,213	0.31%
2023/05/15	0	0.00	61	8.51	8.51	-61	3,427	-1.78%
2023/05/03	10	8.01	0	0.00	7.99	10	3,532	0.28%
2023/04/26	0	0.00	2	8.02	8.00	-2	3,720	-0.05%
2023/04/25	10	8.02	0	0.00	8.00	10	3,726	0.27%
2023/04/24	0	0.00	9	8.18	8.19	-9	3,705	-0.24%
2023/04/20	10	8.23	3	8.24	8.20	7	3,630	0.19%
2023/04/19	0	0.00	2	8.35	8.32	-2	3,694	-0.05%
2023/04/17	21	8.30	0	0.00	8.27	21	3,626	0.58%
2023/04/14	21	8.36	12	8.34	8.33	9	3,598	0.25%
2023/04/13	5	8.16	7	8.23	8.19	-2	3,515	-0.06%
2023/04/12	10	8.07	12	8.13	8.17	-2	3,446	-0.06%
2023/04/11	1	8.06	0	0.00	8.06	1	3,389	0.03%
2023/04/10	1	8.08	3	8.05	8.04	-2	3,385	-0.06%
2023/04/07	2	7.95	0	0.00	7.97	2	3,285	0.06%
2023/03/28	3	7.89	1	7.83	7.83	2	3,292	0.06%
2023/03/27	6	8.05	4	7.97	7.96	2	3,266	0.06%
2023/03/24	0	0.00	13	7.91	7.90	-13	3,242	-0.40%
2023/03/22	3	7.83	0	0.00	7.84	3	3,206	0.09%
2023/03/21	0	0.00	6	7.80	7.80	-6	3,179	-0.19%
2023/03/20	13	7.81	0	0.00	7.79	13	3,134	0.41%
2023/03/16	5	7.76	0	0.00	7.71	5	3,248	0.15%
2023/03/15	3	7.96	0	0.00	7.85	3	3,325	0.09%
2023/03/13	0	0.00	18	7.95	7.98	-18	3,405	-0.53%
2023/03/06	5	8.15	5	8.22	8.16	0	4,008	0.00%
2023/03/03	0	0.00	5	8.09	8.09	-5	3,923	-0.13%
2023/03/02	0	0.00	8	8.04	8.04	-8	3,886	-0.21%
2023/03/01	5	8.00	0	0.00	7.97	5	3,864	0.13%
2023/02/24	0	0.00	15	8.12	8.03	-15	3,863	-0.39%
2023/02/23	15	8.04	0	0.00	8.02	15	3,815	0.39%
2023/02/22	1.4	7.99	1	7.97	7.97	0.4	3,784	0.01%
2023/02/20	5	8.10	0	0.00	8.08	5	3,777	0.13%
2023/02/17	0	0.00	20	7.90	7.87	-20	3,743	-0.53%
2023/02/16	6	7.88	4	7.88	7.91	2	3,759	0.05%
2023/02/15	8	7.77	0	0.00	7.78	8	3,744	0.21%
2023/02/14	0	0.00	2	7.78	7.79	-2	3,749	-0.05%
2023/02/13	2	7.71	0	0.00	7.70	2	3,775	0.05%
2023/02/10	14	7.78	0	0.00	7.73	14	3,743	0.37%
2023/02/07	0	0.00	9	7.83	7.81	-9	3,713	-0.24%
2023/02/06	10	7.90	16	7.84	7.80	-6	3,749	-0.16%
2023/02/02	7	8.06	0.9	7.99	8.02	6.1	3,699	0.16%
2023/02/01	15	7.87	33	7.91	7.87	-18	3,583	-0.50%
2023/01/09	0	0.00	2	7.58	7.59	-2	3,641	-0.05%
2022/12/13	0.1	7.74	0	0.00	7.70	0.1	3,934	0.00%
2022/12/12	0	0.00	1	7.78	7.74	-1	3,939	-0.03%
2022/12/09	21	7.80	0	0.00	7.78	21	3,938	0.53%
2022/12/07	110	7.94	20	8.03	7.83	90	3,882	2.32%	大買/
2022/12/06	5	7.90	0	0.00	7.88	5	3,846	0.13%
2022/12/05	10	7.88	0	0.00	7.87	10	3,777	0.26%
2022/12/02	15	7.97	5	7.93	7.93	10	3,716	0.27%
2022/11/29	2	6.99	18	7.12	7.13	-16	2,985	-0.54%
2022/11/25	0	0.00	4	7.11	7.07	-4	3,012	-0.13%
2022/11/24	0	0.00	2	7.09	7.07	-2	3,016	-0.07%
2022/11/22	1	7.01	0	0.00	6.99	1	3,063	0.03%
2022/11/21	14.5	7.04	0	0.00	7.01	14.5	3,064	0.47%
2022/11/17	10	7.11	2	7.11	7.07	8	3,219	0.25%
2022/11/16	3	7.08	0	0.00	7.06	3	3,427	0.09%
2022/11/15	4	7.06	4	7.14	7.11	0	3,453	0.00%
2022/11/14	0	0.00	28	7.02	7.04	-28	3,406	-0.82%
2022/11/11	19	6.92	9	7.01	6.92	10	3,404	0.29%
2022/11/10	6	6.85	2	6.89	6.88	4	3,403	0.12%
2022/11/09	6	6.90	20	6.95	6.93	-14	3,396	-0.41%
2022/11/08	4	6.80	12	6.86	6.79	-8	3,383	-0.24%
2022/11/07	10	6.80	18	6.79	6.83	-8	3,402	-0.24%
2022/11/04	0	0.00	15.1	6.67	6.68	-15.1	3,402	-0.44%
2022/11/03	0	0.00	2	6.70	6.67	-2	3,435	-0.06%
2022/11/02	2	6.73	8	6.74	6.70	-6	3,435	-0.17%
2022/11/01	0	0.00	12	6.61	6.64	-12	3,401	-0.35%
2022/10/28	2	6.50	4	6.53	6.46	-2	3,393	-0.06%
2022/10/27	0	0.00	8	6.44	6.48	-8	3,372	-0.24%
2022/10/26	2	6.29	0	0.00	6.29	2	3,363	0.06%
2022/10/25	4	6.38	0	0.00	6.33	4	3,357	0.12%
2022/10/24	1	6.43	4	6.48	6.46	-3	3,330	-0.09%
2022/10/05	2	7.21	2	7.30	7.19	0	3,187	0.00%
2022/10/04	0	0.00	35	7.24	7.21	-35	3,194	-1.10%
2022/09/29	35	7.20	55.3	7.20	7.15	-20.3	3,273	-0.62%
2022/09/28	2	7.12	1	6.93	6.92	1	3,235	0.03%
2022/09/27	0	0.00	1.2	7.24	7.26	-1.2	3,212	-0.04%
2022/09/26	2	7.15	2	7.20	7.15	0	3,241	0.00%
2022/09/23	2	7.65	0	0.00	7.48	2	3,255	0.06%
2022/09/22	4	7.60	0	0.00	7.60	4	3,327	0.12%
2022/09/21	8	7.73	0	0.00	7.70	8	3,337	0.24%
2022/09/16	2	7.92	3	7.98	7.97	-1	3,449	-0.03%
2022/09/15	0	0.00	8	8.00	7.96	-8	3,475	-0.23%
2022/09/14	2	7.80	0	0.00	7.91	2	3,477	0.06%
2022/09/13	2	7.95	6	8.02	7.93	-4	3,530	-0.11%
2022/09/12	4	7.93	6	7.91	7.98	-2	3,616	-0.06%
2022/09/08	3	7.62	4	7.69	7.72	-1	3,638	-0.03%
2022/09/07	2	7.58	0	0.00	7.53	2	3,656	0.05%
2022/09/06	4	7.78	0.1	7.79	7.65	3.9	3,683	0.11%
2022/09/05	4	7.85	22	7.83	7.80	-18	3,732	-0.48%
2022/09/02	23	8.03	2	8.11	7.98	21	3,780	0.56%
2022/09/01	2	7.93	0	0.00	7.96	2	3,719	0.05%
2022/08/31	5	8.01	7	7.99	8.04	-2	3,751	-0.05%
2022/08/30	1	8.00	2	7.99	7.98	-1	3,747	-0.03%
2022/08/29	16	7.91	0	0.00	7.90	16	3,756	0.43%
2022/08/25	0	0.00	2	8.14	8.06	-2	3,754	-0.05%
2022/08/24	8	8.07	6	8.13	8.03	2	3,759	0.05%
2022/08/23	2	7.98	0	0.00	8.00	2	3,757	0.05%
2022/08/22	2	8.10	0	0.00	8.06	2	3,775	0.05%
2022/08/19	0	0.00	6	8.15	8.14	-6	3,770	-0.16%
2022/08/18	2	7.97	0	0.00	8.06	2	3,782	0.05%
2022/08/17	10	8.04	8	8.04	8.01	2	3,774	0.05%
2022/08/16	3	8.07	4	8.17	8.07	-1	3,756	-0.03%
2022/08/15	7	8.03	18	8.00	8.03	-11	3,648	-0.30%
2022/08/12	7	7.76	10	7.77	7.79	-3	3,429	-0.09%
2022/08/11	2	7.60	4	7.70	7.66	-2	3,388	-0.06%
2022/08/10	2	7.57	3	7.57	7.62	-1	3,334	-0.03%
2022/08/05	0	0.00	1	7.41	7.40	-1	3,376	-0.03%
2022/08/04	0	0.00	2	7.20	7.21	-2	3,420	-0.06%
2022/08/02	2	7.43	0	0.00	7.35	2	3,422	0.06%
2022/07/29	2	7.46	0	0.00	7.47	2	3,459	0.06%
2022/07/21	3	7.59	0	0.00	7.59	3	3,698	0.08%
2022/07/20	0	0.00	5.4	7.62	7.51	-5.4	3,779	-0.14%
2022/07/18	0	0.00	3	7.51	7.54	-3	3,959	-0.08%
2022/07/15	2	7.40	10	7.42	7.40	-8	4,007	-0.20%
2022/07/14	10	7.43	3	7.44	7.43	7	4,055	0.17%
2022/07/13	15	7.37	15	7.38	7.38	0	4,099	0.00%
2022/07/12	10	7.22	1	7.19	7.18	9	4,146	0.22%
2022/07/11	6	7.47	0	0.00	7.49	6	4,239	0.14%
2022/07/08	0	0.00	2	7.57	7.56	-2	4,316	-0.05%
2022/07/06	1	7.33	0	0.00	7.22	1	4,400	0.02%
2022/07/01	4	7.62	0	0.00	7.30	4	4,804	0.08%
2022/06/30	12	7.70	0	0.00	7.65	12	4,802	0.25%
2022/06/29	5	8.06	0	0.00	8.04	5	4,796	0.10%
2022/06/28	2	8.15	4	8.29	8.14	-2	4,894	-0.04%
2022/06/27	5	8.22	5	8.22	8.22	0	5,005	0.00%
2022/06/22	2	8.07	0	0.00	8.01	2	5,185	0.04%
2022/06/21	2	8.01	2	8.24	8.22	0	5,237	0.00%
2022/06/17	14	8.38	0	0.00	8.29	14	5,355	0.26%
2022/06/16	2	8.54	2	8.78	8.53	0	5,362	0.00%
2022/06/15	5	8.68	5	8.62	8.62	0	5,692	0.00%
2022/06/14	4	8.53	2	8.57	8.60	2	5,939	0.03%
2022/06/13	6	8.75	0	0.00	8.66	6	6,123	0.10%
2022/06/10	6	8.97	2	8.96	8.95	4	6,275	0.06%
2022/06/09	0	0.00	2	9.12	9.05	-2	6,414	-0.03%
2022/06/06	2	9.00	0	0.00	9.00	2	7,081	0.03%
2022/06/02	2	9.05	0	0.00	9.02	2	7,394	0.03%
2022/06/01	0	0.00	2	9.12	9.07	-2	7,830	-0.03%
2022/05/30	0	0.00	10	9.05	9.03	-10	8,396	-0.12%
2022/05/26	14	8.91	4	9.01	8.86	10	9,099	0.11%
2022/05/25	2	8.88	0	0.00	8.94	2	9,241	0.02%
2022/05/24	4	8.95	0	0.00	8.88	4	9,565	0.04%
2022/05/23	0	0.00	4	9.08	9.03	-4	9,742	-0.04%
2022/05/20	0	0.00	2	9.03	9.00	-2	9,929	-0.02%
2022/05/19	4	8.87	1	8.91	8.93	3	10,079	0.03%
2022/05/18	0	0.00	2	9.05	9.07	-2	10,276	-0.02%
2022/05/12	0	0.00	10	8.67	8.61	-10	11,903	-0.08%
2022/05/09	5	8.89	0	0.00	8.82	5	13,669	0.04%
2022/05/06	2	9.06	1	9.07	9.10	1	13,935	0.01%
2022/05/05	6	9.23	6	9.25	9.20	0	14,597	0.00%
2022/05/04	0	0.00	12	9.17	9.17	-12	15,048	-0.08%
2022/04/27	1	8.70	0	0.00	8.85	1	21,692	0.00%
2022/04/26	0	0.00	2	9.03	9.03	-2	21,883	-0.01%
2022/04/25	4	8.92	0	0.00	8.87	4	21,932	0.02%
2022/04/22	4	9.20	0	0.00	9.16	4	22,017	0.02%
2022/04/21	10	9.32	0	0.00	9.29	10	22,105	0.05%
2022/04/20	8	9.37	0	0.00	9.35	8	22,223	0.04%
2022/04/19	0	0.00	2	9.46	9.41	-2	22,581	-0.01%
2022/04/15	5	9.44	0	0.00	9.38	5	23,458	0.02%
2022/04/14	8	9.64	0	0.00	9.60	8	23,781	0.03%
2022/04/13	2	9.71	2	9.72	9.71	0	24,209	0.00%
2022/04/12	7	9.66	3	9.73	9.61	4	28,824	0.01%
2022/04/11	4	9.85	0.6	9.80	9.79	3.4	38,603	0.01%
2022/04/08	1	10.05	0	0.00	10.05	1	41,684	0.00%
2022/04/07	4	10.04	0	0.00	9.95	4	42,939	0.01%
2022/04/06	2	10.20	1	10.20	10.20	1	43,291	0.00%
2022/03/31	5	10.28	3	10.30	10.30	2	44,060	0.00%
2022/03/30	12	10.38	0	0.00	10.35	12	44,020	0.03%
2022/03/29	7	10.51	8	10.60	10.45	-1	44,081	0.00%
2022/03/28	2	10.45	0	0.00	10.50	2	44,073	0.00%
2022/03/25	20	10.71	23	10.66	10.65	-3	43,953	-0.01%
2022/03/24	1	10.80	4	10.83	10.90	-3	43,846	-0.01%
2022/03/23	0	0.00	10	10.95	10.95	-10	43,785	-0.02%
2022/03/22	7	10.75	15	10.84	10.85	-8	43,736	-0.02%
2022/03/21	4	10.95	0	0.00	10.90	4	43,604	0.01%
2022/03/18	10	11.10	0	0.00	10.95	10	43,601	0.02%
2022/03/17	6	11.03	0	0.00	11.10	6	43,312	0.01%
2022/03/16	0	0.00	5	11.00	10.85	-5	43,194	-0.01%
2022/03/15	3	10.85	0	0.00	10.75	3	43,357	0.01%
2022/03/14	0	0.00	2	11.00	11.05	-2	43,149	0.00%
2022/03/11	0	0.00	2	11.00	10.90	-2	43,005	0.00%
2022/03/10	1	10.70	16	10.64	10.85	-15	42,769	-0.04%
2022/03/09	0	0.00	3	10.30	10.30	-3	42,506	-0.01%
2022/03/08	13	10.17	15	10.24	10.10	-2	42,510	0.00%
2022/03/07	15	10.57	11	10.45	10.40	4	42,356	0.01%
2022/03/04	3	11.10	0	0.00	11.10	3	42,409	0.01%
2022/03/03	0	0.00	7	11.21	11.20	-7	42,288	-0.02%
2022/03/02	7	11.07	0	0.00	11.00	7	42,071	0.02%
2022/03/01	0	0.00	9	11.12	11.20	-9	41,667	-0.02%
2022/02/24	1	10.80	0	0.00	10.65	1	41,303	0.00%
2022/02/23	0	0.00	6	11.05	11.10	-6	41,013	-0.01%
2022/02/22	10	10.83	1	11.00	10.90	9	40,928	0.02%
2022/02/21	2	11.03	4	11.10	11.10	-2	40,785	0.00%
2022/02/18	3	10.95	5	11.06	11.10	-2	40,702	0.00%
2022/02/17	21	11.20	6	11.32	11.05	15	40,541	0.04%
2022/02/16	2	11.10	13	11.06	11.20	-11	39,989	-0.03%
2022/02/15	7	10.69	11	10.80	10.65	-4	39,535	-0.01%
2022/02/14	11	10.65	0	0.00	10.65	11	39,367	0.03%
2022/02/11	8	11.08	14	11.04	11.00	-6	39,105	-0.02%
2022/02/10	13	11.22	2	11.15	11.15	11	38,512	0.03%
2022/02/09	2	11.35	4	11.25	11.35	-2	38,191	-0.01%
2022/02/08	9	10.80	0	0.00	10.95	9	37,405	0.02%
2022/02/07	1	10.75	13	10.92	10.95	-12	37,200	-0.03%
2022/01/26	6	10.67	2	10.58	10.40	4	36,559	0.01%
2022/01/25	20	10.84	0	0.00	10.55	20	36,102	0.06%
2022/01/24	6	10.98	3	11.00	11.00	3	35,364	0.01%
2022/01/21	14	12.21	6	12.57	11.80	8	34,302	0.02%
2022/01/20	16.8	12.84	17	13.13	12.80	-0.2	32,577	0.00%
2022/01/19	6	12.11	21	12.05	12.10	-15	29,465	-0.05%
2022/01/17	0	0.00	6	12.06	12.20	-6	29,057	-0.02%
2022/01/14	3	11.52	4	11.61	11.80	-1	28,849	0.00%
2022/01/13	3	11.88	0	0.00	11.85	3	28,702	0.01%
2022/01/12	7	11.91	3.8	11.95	12.00	3.2	28,523	0.01%
2022/01/11	21	12.45	5	12.45	11.85	16	28,157	0.06%
2022/01/10	0	0.00	4	13.05	13.15	-4	27,493	-0.01%
2022/01/07	3	13.00	9	12.90	13.05	-6	27,221	-0.02%
2022/01/06	1	13.05	5	13.55	13.15	-4	26,775	-0.01%
2022/01/05	52	13.20	47	13.10	13.40	5	26,296	0.02%
2022/01/04	107.3	13.14	123.3	13.29	12.90	-16	21,651	-0.07%	大買/大賣/
2022/01/03	9	11.87	24	12.35	12.55	-15	11,798	-0.13%
2021/12/30	20	11.45	3	11.45	11.45	17	8,579	0.20%
2021/12/29	2	10.45	54	10.45	10.45	-52	7,241	-0.72%
2021/12/28	10	9.72	10	9.53	9.51	0	6,739	0.00%
2021/12/23	10	9.28	26	9.12	9.13	-16	5,917	-0.27%
2021/12/16	2	9.10	0	0.00	9.06	2	5,823	0.03%
2021/12/14	1	8.97	0	0.00	8.97	1	5,836	0.02%
2021/12/09	0	0.00	2	9.33	9.35	-2	5,602	-0.04%
2021/12/02	0	0.00	4	8.97	8.94	-4	5,333	-0.07%
2021/11/26	2	8.82	0	0.00	8.73	2	5,124	0.04%
2021/11/25	2	9.01	0	0.00	9.00	2	5,110	0.04%
2021/11/24	2	8.98	0	0.00	8.99	2	5,113	0.04%
2021/11/19	0	0.00	7	9.14	9.07	-7	5,337	-0.13%
2021/11/18	3	9.07	0	0.00	9.07	3	5,289	0.06%
2021/11/16	1	8.99	2	8.97	8.95	-1	5,236	-0.02%
2021/11/15	2	8.95	0	0.00	8.92	2	5,231	0.04%
2021/11/12	2	9.06	0	0.00	9.01	2	5,234	0.04%
2021/11/11	6	9.14	0	0.00	9.09	6	5,193	0.12%
2021/11/10	0	0.00	15	9.21	9.20	-15	5,269	-0.28%
2021/11/08	0	0.00	4	9.18	9.18	-4	5,300	-0.08%
2021/11/05	13	9.01	0	0.00	9.04	13	5,338	0.24%
2021/11/04	0	0.00	2	9.07	8.98	-2	5,444	-0.04%
2021/11/03	0	0.00	2	8.93	8.92	-2	5,469	-0.04%
2021/11/01	2	8.85	0	0.00	8.86	2	6,843	0.03%
2021/10/19	0	0.00	3	8.69	8.71	-3	6,995	-0.04%
2021/10/06	0	0.00	2	8.52	8.43	-2	7,694	-0.03%
2021/10/04	2	8.51	0	0.00	8.23	2	7,700	0.03%
2021/10/01	4	8.77	2	8.76	8.76	2	7,727	0.03%
2021/09/27	0	0.00	3	8.98	9.00	-3	8,096	-0.04%
2021/09/22	3	8.75	0	0.00	8.85	3	8,611	0.03%
2021/09/16	1	8.84	0	0.00	8.80	1	8,649	0.01%
2021/09/15	3	8.89	0	0.00	8.87	3	8,681	0.03%
2021/09/08	4	8.92	0	0.00	8.86	4	9,004	0.04%
2021/09/06	13	9.33	3	9.14	9.14	10	9,018	0.11%
2021/09/03	10	10.00	67.3	10.05	10.05	-57.3	8,934	-0.64%
2021/09/02	0	0.00	11	10.00	10.00	-11	8,806	-0.12%
2021/09/01	11	10.10	0	0.00	10.05	11	8,768	0.13%
2021/08/24	20	9.48	0	0.00	9.45	20	9,350	0.21%
2021/08/16	11	9.61	0	0.00	9.43	11	9,608	0.11%
2021/08/13	0	0.00	8	9.73	9.71	-8	9,587	-0.08%
2021/08/12	0	0.00	1	9.70	9.70	-1	9,661	-0.01%
2021/08/11	10	9.74	50	9.73	9.71	-40	9,726	-0.41%
2021/08/09	4	10.14	0	0.00	10.05	4	9,975	0.04%
2021/08/06	12	10.40	0	0.00	10.35	12	10,021	0.12%
2021/08/05	50	10.52	1	10.25	10.30	49	9,893	0.50%
2021/07/21	12	9.85	0	0.00	9.74	12	12,445	0.10%
2021/07/20	5	10.05	10	10.05	10.00	-5	12,541	-0.04%
2021/07/07	0	0.00	1	10.10	10.10	-1	17,078	-0.01%
2021/07/06	0	0.00	10	10.10	10.10	-10	17,652	-0.06%
2021/07/01	20	10.33	0	0.00	10.30	20	18,782	0.11%
2021/06/30	0	0.00	0.4	10.10	10.15	-0.4	19,027	0.00%
2021/06/29	2	10.10	4	9.99	9.95	-2	19,376	-0.01%
2021/06/18	20	10.00	0	0.00	9.95	20	24,224	0.08%
2021/06/17	1	10.05	1	10.15	10.15	0	24,277	0.00%
2021/06/16	0	0.00	1	10.10	9.99	-1	24,256	0.00%
2021/06/11	1	10.00	4	10.15	10.05	-3	24,216	-0.01%
2021/06/10	4	10.20	4	10.25	10.10	0	24,169	0.00%
2021/06/09	24	10.20	0	0.00	10.15	24	24,141	0.10%
2021/06/02	0	0.00	1	10.45	10.40	-1	23,279	0.00%
2021/05/31	0	0.00	90	10.26	10.25	-90	23,191	-0.39%
2021/05/24	0	0.00	3	9.99	9.98	-3	23,279	-0.01%
2021/05/21	2	9.85	5	9.91	9.91	-3	23,301	-0.01%
2021/05/20	5	9.90	4	9.94	9.75	1	23,345	0.00%
2021/05/19	3	9.77	0	0.00	9.75	3	23,291	0.01%
2021/05/18	0	0.00	2.5	9.42	9.79	-2.5	23,290	-0.01%
2021/05/17	1	9.40	52	9.02	9.05	-51	23,996	-0.21%
2021/05/14	6	10.11	3	10.10	9.94	3	23,779	0.01%
2021/05/13	10	10.00	35	9.69	10.00	-25	23,682	-0.11%
2021/05/12	0	0.00	20	10.60	10.15	-20	23,517	-0.09%
2021/05/11	10	11.30	0	0.00	10.95	10	23,092	0.04%
2021/05/10	0	0.00	21.2	11.81	11.95	-21.2	22,691	-0.09%
2021/05/06	10	11.20	0	0.00	11.20	10	22,341	0.04%
2021/05/04	2	11.30	0	0.00	11.20	2	22,089	0.01%
2021/05/03	10	11.95	0	0.00	11.90	10	21,611	0.05%
2021/04/29	0	0.00	19	12.30	12.20	-19	21,370	-0.09%
2021/04/28	21	12.25	203	12.07	12.20	-182	21,059	-0.86%	大賣/鉅額交易
2021/04/27	30	11.82	75	12.00	12.00	-45	20,815	-0.22%
2021/04/26	3	11.80	80	12.00	11.85	-77	20,513	-0.38%
2021/04/23	1	11.55	39	11.59	11.80	-38	20,277	-0.19%
2021/04/22	14	11.62	35	11.76	11.45	-21	20,055	-0.10%
2021/04/21	27	12.12	7	11.99	11.95	20	19,584	0.10%
2021/04/20	41	12.03	9	12.04	12.20	32	18,649	0.17%
2021/04/19	23.3	11.32	0	0.00	11.40	23.3	17,713	0.13%
2021/04/16	0	0.00	3	11.23	11.20	-3	17,299	-0.02%
2021/04/15	0	0.00	5	11.30	11.15	-5	17,122	-0.03%
2021/04/14	4	10.65	23	11.06	11.15	-19	16,928	-0.11%
2021/04/13	33	11.07	58	11.21	10.85	-25	16,597	-0.15%
2021/04/12	0	0.00	13.4	11.24	11.40	-13.4	16,171	-0.08%
2021/04/09	16	11.03	10	11.30	11.00	6	15,746	0.04%
2021/04/08	10	11.10	22	10.88	11.10	-12	15,638	-0.08%
2021/04/07	10	10.50	28	10.55	10.60	-18	15,325	-0.12%
2021/04/06	1	10.65	40	10.56	10.50	-39	15,210	-0.26%
2021/04/01	21	10.05	19	10.11	10.15	2	14,759	0.01%
2021/03/31	15	10.17	0	0.00	10.10	15	14,565	0.10%
2021/03/30	24	10.04	45.3	10.06	10.35	-21.3	13,997	-0.15%
2021/03/29	7	9.26	22.1	9.59	9.52	-15.1	12,170	-0.12%
2021/03/26	50	9.04	6	8.93	9.04	44	11,212	0.39%
2021/03/24	100	8.33	26	8.21	8.29	74	10,724	0.69%
2021/03/23	20	8.40	0	0.00	8.24	20	10,673	0.19%
2021/03/22	0	0.00	63	8.21	8.35	-63	10,746	-0.59%
2021/03/19	25	8.11	6	8.13	8.17	19	10,776	0.18%
2021/03/17	5	8.11	1	8.10	8.10	4	11,088	0.04%
2021/03/16	20	8.17	16	8.10	8.11	4	11,349	0.04%
2021/03/15	3	8.17	0	0.00	8.13	3	12,120	0.02%
2021/03/10	0	0.00	2	8.12	8.11	-2	14,663	-0.01%
2021/03/05	3	8.06	0	0.00	8.11	3	15,417	0.02%
2021/03/04	3	8.13	0	0.00	8.13	3	15,766	0.02%
2021/03/03	2	8.16	0	0.00	8.20	2	15,815	0.01%
2021/03/02	8	8.22	0	0.00	8.14	8	15,922	0.05%
2021/02/26	25	8.21	17	8.24	8.25	8	16,089	0.05%
2021/02/25	5	8.38	0	0.00	8.40	5	16,345	0.03%
2021/02/24	17	8.51	3	8.56	8.33	14	16,421	0.09%
2021/02/23	3	8.37	0	0.00	8.39	3	16,734	0.02%
2021/02/22	7	8.32	0	0.00	8.37	7	17,500	0.04%
2021/02/17	15	8.39	1	8.16	8.30	14	18,747	0.07%
2021/02/05	1	8.21	0	0.00	8.10	1	17,894	0.01%
2021/02/03	0	0.00	4	8.32	8.28	-4	17,851	-0.02%
2021/02/02	0	0.00	3	8.28	8.22	-3	17,826	-0.02%
2021/01/29	3	8.26	0	0.00	8.23	3	17,814	0.02%
2021/01/28	2	8.45	0	0.00	8.42	2	17,982	0.01%
2021/01/21	2	8.71	2	9.02	8.72	0	17,896	0.00%
2021/01/20	5	8.87	10	9.20	8.80	-5	17,833	-0.03%
2021/01/19	0	0.00	2	9.14	9.12	-2	17,713	-0.01%
2021/01/18	2	9.04	0	0.00	9.02	2	17,693	0.01%
2021/01/15	3	9.07	0	0.00	9.09	3	17,586	0.02%
2021/01/14	1	9.19	2	9.23	9.25	-1	17,540	-0.01%
2021/01/12	280	9.20	0	0.00	9.07	280	17,465	1.60%	大買/鉅額交易
2021/01/11	20	9.05	1	9.13	9.16	19	17,430	0.11%
2021/01/08	0	0.00	45	9.06	9.07	-45	17,880	-0.25%
2021/01/07	2	9.14	0	0.00	9.13	2	18,486	0.01%
2021/01/06	2	9.23	8	9.12	9.06	-6	18,373	-0.03%
2021/01/05	13	9.33	45	9.34	9.30	-32	18,219	-0.18%
2021/01/04	25	9.41	0	0.00	9.38	25	18,283	0.14%
2020/12/31	23	9.48	0	0.00	9.49	23	18,159	0.13%
2020/12/30	52	9.80	20	9.83	9.79	32	17,895	0.18%
2020/12/29	10	9.52	0	0.00	9.56	10	17,494	0.06%
2020/12/28	0	0.00	22	9.42	9.45	-22	17,235	-0.13%
2020/12/25	0	0.00	10	9.42	9.34	-10	17,073	-0.06%
2020/12/24	30	9.37	0	0.00	9.32	30	16,818	0.18%
2020/12/23	10	9.08	0	0.00	9.19	10	16,463	0.06%
2020/12/22	20	9.29	0	0.00	9.08	20	16,469	0.12%
2020/12/21	0	0.00	10	9.10	9.14	-10	16,292	-0.06%
2020/12/16	0.3	9.01	20	9.08	9.05	-19.7	16,356	-0.12%
2020/12/14	31	9.12	0	0.00	9.10	31	16,123	0.19%
2020/12/11	0	0.00	14	9.01	8.94	-14	16,014	-0.09%
2020/12/10	0	0.00	20	9.06	8.94	-20	15,859	-0.13%
2020/12/09	20	9.25	5	9.00	9.02	15	15,940	0.09%
2020/12/08	72	9.69	36.1	9.51	9.21	35.9	15,262	0.24%
2020/12/07	20	9.06	21	9.03	9.68	-1	13,919	-0.01%
2020/12/04	0	0.00	13	8.80	8.80	-13	13,369	-0.10%
2020/12/03	13	8.81	3.3	8.77	8.72	9.7	13,115	0.07%
2020/12/02	1	8.75	1	8.58	8.58	0	12,890	0.00%
2020/12/01	22	8.55	1	8.69	8.69	21	12,874	0.16%
2020/11/30	0	0.00	8	8.47	8.55	-8	13,094	-0.06%
2020/11/27	0	0.00	5	8.32	8.33	-5	12,875	-0.04%
2020/11/26	2	8.34	0	0.00	8.32	2	12,983	0.02%
2020/11/25	0	0.00	5	8.32	8.34	-5	12,890	-0.04%
2020/11/24	2	8.35	4	8.36	8.26	-2	12,801	-0.02%
2020/11/23	10	8.53	0	0.00	8.49	10	12,742	0.08%
2020/11/20	0	0.00	40	8.69	8.55	-40	12,712	-0.31%
2020/11/19	45	8.48	42.1	8.48	8.46	2.9	12,360	0.02%
2020/11/18	4	8.19	15	8.20	8.15	-11	11,556	-0.10%
2020/11/17	2	7.95	0	0.00	7.95	2	10,371	0.02%
2020/11/16	5	8.02	0	0.00	7.99	5	10,544	0.05%
2020/11/13	2	8.08	0	0.00	8.08	2	10,586	0.02%
2020/11/09	0	0.00	5	8.16	8.14	-5	11,456	-0.04%
2020/11/05	0	0.00	7	8.19	8.17	-7	11,617	-0.06%
2020/11/04	0	0.00	6	8.12	8.08	-6	11,777	-0.05%
2020/11/03	1	8.03	5	8.03	8.03	-4	11,770	-0.03%
2020/11/02	8	7.89	0	0.00	7.88	8	11,769	0.07%
2020/10/30	0	0.00	2	8.03	7.94	-2	11,769	-0.02%
2020/10/29	1	8.02	7	7.96	8.03	-6	12,076	-0.05%
2020/10/27	0	0.00	3	8.19	8.15	-3	12,106	-0.02%
2020/10/23	0	0.00	10	8.07	8.08	-10	12,144	-0.08%
2020/10/21	1	8.12	5	8.19	8.12	-4	12,226	-0.03%
2020/10/20	13	8.20	0	0.00	8.09	13	12,214	0.11%
2020/10/19	2	8.19	1	8.23	8.20	1	12,165	0.01%
2020/10/16	3	8.38	38.4	8.25	8.19	-35.4	12,125	-0.29%
2020/10/15	27	8.34	1	8.30	8.32	26	11,676	0.22%
2020/10/14	21	8.07	1	8.09	8.08	20	11,031	0.18%
2020/10/13	10	8.05	1	8.05	8.05	9	11,039	0.08%
2020/10/12	10	8.22	0	0.00	8.06	10	11,042	0.09%
2020/10/08	0	0.00	1	8.10	8.07	-1	10,977	-0.01%
2020/10/07	20	8.00	1	8.03	8.02	19	10,975	0.17%
2020/10/05	2	7.86	1	7.83	7.82	1	11,071	0.01%
2020/09/30	0	0.00	1	7.86	7.80	-1	11,182	-0.01%
2020/09/28	1	7.76	0	0.00	7.77	1	11,828	0.01%
2020/09/24	0	0.00	20	7.87	7.83	-20	11,977	-0.17%
2020/09/23	24	8.23	2	8.30	8.08	22	11,897	0.18%
2020/09/22	0	0.00	11	8.27	8.24	-11	11,732	-0.09%
2020/09/21	20.7	8.39	0	0.00	8.29	20.7	11,697	0.18%
2020/09/18	1	8.20	13	8.29	8.29	-12	11,623	-0.10%
2020/09/16	19	8.11	10	8.13	8.11	9	11,574	0.08%
2020/09/15	5	8.18	2	8.13	8.13	3	11,855	0.03%
2020/09/14	5	8.24	0	0.00	8.21	5	11,781	0.04%
2020/09/10	1	8.48	2	8.60	8.35	-1	11,397	-0.01%
2020/09/08	0	0.00	10	8.25	8.17	-10	11,153	-0.09%
2020/09/07	0	0.00	7	8.33	8.25	-7	11,155	-0.06%
2020/09/04	0	0.00	46	8.28	8.23	-46	11,184	-0.41%
2020/09/03	0	0.00	29	8.52	8.43	-29	11,064	-0.26%
2020/09/02	0	0.00	15	8.35	8.29	-15	10,657	-0.14%
2020/09/01	0	0.00	3	8.26	8.39	-3	10,526	-0.03%
2020/08/31	2	8.14	0	0.00	8.13	2	10,398	0.02%
2020/08/28	21	8.13	24	8.24	8.12	-3	10,460	-0.03%
2020/08/27	21	8.02	16	8.10	8.20	5	10,470	0.05%
2020/08/26	1	8.01	6	8.00	8.01	-5	10,245	-0.05%
2020/08/25	1	7.75	6	7.89	7.95	-5	10,159	-0.05%
2020/08/21	1	7.68	0	0.00	7.59	1	10,153	0.01%
2020/08/20	4	7.54	0	0.00	7.50	4	10,186	0.04%
2020/08/19	12	8.02	0	0.00	7.90	12	10,037	0.12%
2020/08/14	62	8.13	86	8.04	8.02	-24	9,740	-0.25%
2020/08/13	2	7.70	2	7.69	7.69	0	9,313	0.00%
2020/08/11	21	7.74	0	0.00	7.63	21	10,462	0.20%
2020/08/10	0	0.00	7	7.75	7.83	-7	10,818	-0.06%
2020/08/07	7	7.64	2	7.68	7.66	5	10,659	0.05%
2020/08/06	32	7.71	14	7.67	7.65	18	10,815	0.17%
2020/08/05	20	7.67	0	0.00	7.68	20	10,992	0.18%
2020/08/04	16	7.79	1	7.80	7.70	15	11,354	0.13%
2020/08/03	6	7.65	27	7.68	7.61	-21	11,113	-0.19%
2020/07/31	0	0.00	20	7.59	7.52	-20	11,069	-0.18%
2020/07/30	1	7.33	1	7.50	7.56	0	11,190	0.00%
2020/07/29	2	7.17	1	7.35	7.29	1	11,122	0.01%
2020/07/28	4	7.24	1	7.35	7.14	3	11,231	0.03%
2020/07/27	10	7.35	0	0.00	7.36	10	11,371	0.09%
2020/07/24	7	7.54	12	7.57	7.46	-5	11,435	-0.04%
2020/07/23	2	7.66	0	0.00	7.65	2	11,461	0.02%
2020/07/22	2	7.62	0	0.00	7.65	2	11,577	0.02%
2020/07/21	0	0.00	2	7.54	7.55	-2	11,573	-0.02%
2020/07/20	2	7.30	0	0.00	7.37	2	11,570	0.02%
2020/07/17	7	7.47	0	0.00	7.36	7	11,628	0.06%
2020/07/16	4	7.64	0	0.00	7.64	4	11,720	0.03%
2020/07/15	5	7.67	0	0.00	7.61	5	11,714	0.04%
2020/07/14	1	7.74	0	0.00	7.75	1	11,755	0.01%
2020/07/13	1	7.82	12	7.85	7.83	-11	11,846	-0.09%
2020/07/10	6	7.78	3	7.77	7.72	3	11,975	0.03%
2020/07/09	1	7.86	0	0.00	7.85	1	11,934	0.01%
2020/07/08	36	8.08	10	8.06	7.92	26	11,961	0.22%
2020/07/07	10	8.03	48	7.80	8.05	-38	11,767	-0.32%
2020/07/06	10	7.75	0	0.00	7.91	10	11,608	0.09%
2020/07/03	48	7.64	5	7.67	7.62	43	11,519	0.37%
2020/07/02	1	7.62	101	7.61	7.60	-100	11,561	-0.86%	大賣/
2020/07/01	1	7.53	4	7.61	7.54	-3	11,638	-0.03%
2020/06/30	0	0.00	24	7.40	7.36	-24	11,747	-0.20%
2020/06/24	20	7.33	0	0.00	7.30	20	11,906	0.17%
2020/06/23	24	7.40	0	0.00	7.35	24	12,002	0.20%
2020/06/22	3	7.47	0	0.00	7.42	3	12,056	0.02%
2020/06/19	0	0.00	48	7.56	7.51	-48	11,898	-0.40%
2020/06/17	48	7.49	21	7.42	7.51	27	12,049	0.22%
2020/06/16	0	0.00	3	7.27	7.32	-3	12,178	-0.02%
2020/06/15	18	7.14	0	0.00	7.13	18	12,447	0.14%
2020/06/12	1	7.18	0	0.00	7.20	1	12,611	0.01%
2020/06/11	34	7.44	53	7.60	7.40	-19	12,926	-0.15%
2020/06/10	5	7.67	30	7.68	7.64	-25	13,097	-0.19%
2020/06/09	52	7.72	0	0.00	7.63	52	13,369	0.39%
2020/06/08	0	0.00	4	7.64	7.60	-4	13,568	-0.03%
2020/06/05	0	0.00	116	7.62	7.56	-116	13,688	-0.85%	大賣/鉅額交易
2020/06/04	2	7.49	0	0.00	7.48	2	13,775	0.01%
2020/06/03	0	0.00	4	7.50	7.52	-4	13,807	-0.03%
2020/06/02	50	7.38	4	7.38	7.37	46	13,752	0.33%
2020/05/29	10	7.21	0	0.00	7.24	10	13,848	0.07%
2020/05/28	6	7.22	0	0.00	7.20	6	13,925	0.04%
2020/05/27	21	7.49	2	7.45	7.34	19	13,932	0.14%
2020/05/26	0.2	7.23	0	0.00	7.27	0.2	13,932	0.00%
2020/05/25	1	7.30	10	7.29	7.25	-9	13,945	-0.06%
2020/05/22	2	7.50	1	7.50	7.37	1	13,955	0.01%
2020/05/21	0	0.00	1	7.65	7.58	-1	13,949	-0.01%
2020/05/19	15	7.53	10	7.52	7.52	5	13,774	0.04%
2020/05/18	6	8.39	14	7.95	7.79	-8	13,743	-0.06%
2020/05/15	0	0.00	22	8.60	8.65	-22	13,006	-0.17%
2020/05/14	0	0.00	3	7.98	7.87	-3	12,517	-0.02%
2020/05/13	2	7.93	1	7.90	7.85	1	12,334	0.01%
2020/05/12	0	0.00	26	7.88	7.90	-26	12,255	-0.21%
2020/05/11	10	8.05	1	7.80	7.92	9	12,247	0.07%
2020/05/08	28	7.69	5	7.65	7.62	23	12,574	0.18%
2020/05/06	1	7.66	1	7.59	7.59	0	12,656	0.00%
2020/05/05	0	0.00	2	7.67	7.60	-2	12,684	-0.02%
2020/05/04	1	7.57	0	0.00	7.55	1	12,810	0.01%
2020/04/30	0	0.00	7	7.82	7.88	-7	12,915	-0.05%
2020/04/29	2	7.69	8	7.72	7.70	-6	12,880	-0.05%
2020/04/28	1	7.62	0	0.00	7.65	1	12,863	0.01%
2020/04/27	3	7.49	24	7.64	7.68	-21	13,012	-0.16%
2020/04/21	1	7.53	2	7.28	7.11	-1	12,918	-0.01%
2020/04/20	22	7.48	0	0.00	7.50	22	12,823	0.17%
2020/04/17	10	7.78	1	7.80	7.58	9	12,816	0.07%
2020/04/16	0	0.00	1	7.78	7.78	-1	12,693	-0.01%
2020/04/15	3	7.68	1	7.79	7.79	2	12,764	0.02%
2020/04/14	0	0.00	3	7.58	7.59	-3	12,688	-0.02%
2020/04/13	11	7.64	6	7.65	7.47	5	12,812	0.04%
2020/04/10	0	0.00	44	7.37	7.45	-44	12,942	-0.34%
2020/04/08	0	0.00	10	7.34	7.32	-10	13,456	-0.07%
2020/04/07	6	7.18	1	7.12	7.15	5	13,325	0.04%
2020/04/01	16	6.93	1	6.70	6.97	15	13,358	0.11%
2020/03/31	3	6.63	1	6.59	6.58	2	13,155	0.02%
2020/03/30	0	0.00	2	6.63	6.63	-2	13,096	-0.02%
2020/03/27	17	6.59	0	0.00	6.53	17	13,241	0.13%
2020/03/26	2	6.59	0	0.00	6.58	2	13,201	0.02%
2020/03/25	1	6.54	2	6.56	6.50	-1	13,200	-0.01%
2020/03/24	3	6.26	2	6.31	6.28	1	13,174	0.01%
2020/03/23	0	0.00	30	6.11	6.04	-30	13,150	-0.23%
2020/03/20	24	6.27	7	6.28	6.24	17	13,236	0.13%
2020/03/19	9	5.95	0	0.00	5.93	9	13,223	0.07%
2020/03/18	15	6.66	1	6.67	6.58	14	13,083	0.11%
2020/03/17	2	6.57	1	6.56	6.66	1	12,989	0.01%
2020/03/16	7	6.51	14	6.56	6.45	-7	12,816	-0.05%
2020/03/13	38	6.27	1	6.28	6.44	37	12,569	0.29%
2020/03/12	3	6.86	0	0.00	6.79	3	12,340	0.02%
2020/03/11	7	7.77	0	0.00	7.54	7	12,451	0.06%
2020/03/10	0	0.00	3	7.61	7.71	-3	12,441	-0.02%
2020/03/09	3	7.60	0	0.00	7.56	3	12,433	0.02%
2020/03/05	0	0.00	10	8.10	8.05	-10	13,010	-0.08%
2020/03/04	11	7.98	1	7.99	8.03	10	12,987	0.08%
2020/03/02	4	7.85	7	7.94	7.77	-3	12,927	-0.02%
2020/02/27	8	8.13	0	0.00	8.00	8	12,919	0.06%
2020/02/26	1	8.51	50	8.60	8.46	-49	13,124	-0.37%
2020/02/25	0	0.00	7	8.52	8.65	-7	13,064	-0.05%
2020/02/21	0	0.00	20	8.94	8.92	-20	13,015	-0.15%
2020/02/20	25	9.06	0	0.00	8.96	25	13,062	0.19%
2020/02/19	85	9.16	0	0.00	9.05	85	13,048	0.65%
2020/02/18	0	0.00	1	9.09	9.19	-1	13,144	-0.01%
2020/02/17	7	8.89	0	0.00	8.90	7	13,018	0.05%
2020/02/14	1	8.96	0	0.00	8.98	1	13,014	0.01%
2020/02/13	0	0.00	5	9.08	8.95	-5	13,065	-0.04%
2020/02/12	5	9.05	1	9.08	9.05	4	13,101	0.03%
2020/02/11	7	9.24	1	9.38	9.27	6	12,953	0.05%
2020/02/06	0	0.00	20	8.89	8.94	-20	12,276	-0.16%
2020/02/05	21	8.49	0	0.00	8.60	21	12,256	0.17%
2020/02/04	3	8.36	0	0.00	8.38	3	12,119	0.02%
2020/02/03	1	7.59	41	7.54	7.86	-40	12,028	-0.33%
2020/01/31	25	8.19	5	8.31	8.20	20	11,937	0.17%
2020/01/30	1	8.25	71	8.26	8.25	-70	12,009	-0.58%
2020/01/20	5	9.20	5	9.18	9.16	0	12,074	0.00%
2020/01/17	21	9.15	21	9.19	9.17	0	12,177	0.00%
2020/01/14	1	9.12	1	9.06	9.10	0	12,899	0.00%
2020/01/08	1	9.05	0	0.00	8.92	1	13,538	0.01%
2020/01/07	19	9.20	0	0.00	9.17	19	13,570	0.14%
2020/01/06	6	9.43	0	0.00	9.32	6	13,469	0.04%
2020/01/03	7	9.68	0	0.00	9.62	7	13,287	0.05%
2020/01/02	0	0.00	1	9.60	9.60	-1	12,835	-0.01%
2019/12/31	4	9.62	4	9.61	9.57	0	12,838	0.00%
2019/12/27	5	9.62	0	0.00	9.59	5	12,943	0.04%
2019/12/25	0	0.00	1	9.59	9.60	-1	13,555	-0.01%
2019/12/24	6	9.58	0	0.00	9.61	6	14,100	0.04%
2019/12/19	7	9.74	28	9.72	9.67	-21	15,718	-0.13%
2019/12/18	2	9.83	2	9.78	9.72	0	16,939	0.00%
2019/12/17	3	9.83	1	9.82	9.81	2	17,918	0.01%
2019/12/16	26	9.87	0	0.00	9.91	26	19,097	0.14%
2019/12/13	8	9.77	9	9.77	9.62	-1	21,017	0.00%
2019/12/12	5	9.96	0	0.00	9.81	5	24,350	0.02%
2019/12/11	10	9.94	26	10.05	9.94	-16	26,523	-0.06%
2019/12/10	5	10.15	30	10.10	10.05	-25	27,959	-0.09%
2019/12/09	0	0.00	10	10.00	10.10	-10	28,782	-0.03%
2019/12/06	0	0.00	5	10.25	10.10	-5	29,409	-0.02%
2019/12/05	5	10.20	0	0.00	10.05	5	29,995	0.02%
2019/12/04	26	10.10	20	10.10	10.05	6	30,103	0.02%
2019/12/03	29	10.15	24	10.15	10.15	5	30,102	0.02%
2019/12/02	0	0.00	6	10.33	10.50	-6	30,248	-0.02%
2019/11/29	0	0.00	29	10.05	10.05	-29	30,074	-0.10%
2019/11/27	30	10.15	0	0.00	10.10	30	30,934	0.10%
2019/11/26	5	10.05	1	10.05	10.10	4	31,602	0.01%
2019/11/22	1	9.81	10	9.84	9.80	-9	33,629	-0.03%
2019/11/21	2	9.85	1	9.82	9.79	1	34,225	0.00%
2019/11/20	0	0.00	15	10.00	9.99	-15	34,516	-0.04%
2019/11/19	12	10.04	0	0.00	9.97	12	34,560	0.03%
2019/11/18	15	10.05	0	0.00	9.94	15	34,556	0.04%
2019/11/15	35	9.97	77.1	9.91	9.90	-42.1	34,619	-0.12%
2019/11/14	67	10.55	46	10.38	10.30	21	34,329	0.06%
2019/11/13	20	10.45	0	0.00	10.50	20	34,438	0.06%
2019/11/12	1	10.50	18	10.40	10.55	-17	34,467	-0.05%
2019/11/11	21	10.44	0	0.00	10.30	21	34,595	0.06%
2019/11/07	10	10.95	0	0.00	10.85	10	34,679	0.03%
2019/11/06	22	11.09	20	10.95	10.95	2	34,785	0.01%
2019/11/05	5	11.20	0	0.00	11.10	5	34,774	0.01%
2019/11/04	19	11.21	1	11.05	11.00	18	34,709	0.05%
2019/10/31	8	11.45	3	11.45	11.40	5	34,870	0.01%
2019/10/30	8	11.49	22	11.45	11.40	-14	35,423	-0.04%
2019/10/29	30	11.62	0	0.00	11.40	30	35,830	0.08%
2019/10/25	10	11.67	26	11.65	11.55	-16	35,473	-0.05%
2019/10/24	0	0.00	0	11.50	11.50	0	35,383	0.00%
2019/10/23	45	11.68	0	0.00	11.55	45	35,344	0.13%
2019/10/22	29	11.91	3.7	11.71	11.70	25.3	35,103	0.07%
2019/10/21	0	0.00	13	11.82	12.35	-13	34,562	-0.04%
2019/10/17	5	11.05	0	0.00	11.05	5	34,108	0.01%
2019/10/15	4	10.88	10	11.15	10.90	-6	33,891	-0.02%
2019/10/14	0	0.00	31	11.34	11.05	-31	33,784	-0.09%
2019/10/09	22	11.48	13	11.30	11.25	9	33,815	0.03%
2019/10/08	8	11.63	1	11.65	11.50	7	33,774	0.02%
2019/10/07	7.7	11.44	0	0.00	11.45	7.7	33,636	0.02%
2019/10/04	4	11.65	4	11.80	11.60	0	33,603	0.00%
2019/10/03	29	11.48	11	11.55	11.55	18	33,513	0.05%
2019/10/02	41	11.72	19	11.83	11.65	22	33,435	0.07%
2019/10/01	15	11.59	4	11.93	11.25	11	33,071	0.03%
2019/09/18	1	8.36	12	8.29	8.30	-11	32,722	-0.03%
2019/09/17	8	8.37	18	8.43	8.40	-10	32,246	-0.03%
2019/09/16	11	8.49	41	8.57	8.39	-30	31,981	-0.09%
2019/09/12	2	8.86	0	0.00	8.96	2	31,398	0.01%
2019/09/11	7	8.91	7	9.17	8.92	0	30,820	0.00%
2019/09/10	1	9.70	11.1	9.62	9.22	-10.1	29,645	-0.03%
2019/09/09	23	10.11	32.3	10.10	9.65	-9.3	28,748	-0.03%
2019/09/06	69	9.94	76.7	10.01	10.00	-7.7	27,468	-0.03%
2019/09/05	43	9.95	66	10.17	9.72	-23	25,580	-0.09%
2019/09/04	19	9.34	32.3	9.36	9.69	-13.3	22,945	-0.06%
2019/09/03	0	0.00	38.6	8.64	8.81	-38.6	20,904	-0.18%
2019/09/02	0	0.00	43.6	8.13	8.23	-43.6	19,431	-0.22%
2019/08/30	10	7.97	35.4	7.97	7.87	-25.4	18,832	-0.13%
2019/08/29	10	7.86	7	7.90	7.86	3	18,328	0.02%
2019/08/28	13	7.68	0	0.00	7.58	13	17,600	0.07%
2019/08/21	3	7.60	58	7.68	7.72	-55	17,902	-0.31%
2019/08/20	2	7.66	1	7.66	7.57	1	17,571	0.01%
2019/08/19	12	7.79	2	7.26	7.72	10	16,791	0.06%
2019/08/16	2	7.18	52	7.17	7.10	-50	14,903	-0.34%
2019/08/15	7	6.86	1	7.02	7.10	6	14,343	0.04%
2019/08/14	7	6.88	22	6.94	6.83	-15	13,832	-0.11%
2019/08/13	10	6.69	0	0.00	6.70	10	13,828	0.07%
2019/08/12	10	6.70	0	0.00	6.67	10	13,863	0.07%
2019/08/08	0	0.00	11	6.66	6.69	-11	13,849	-0.08%
2019/08/07	2	6.55	1	6.51	6.51	1	13,882	0.01%
2019/07/31	3	6.85	0	0.00	6.86	3	14,617	0.02%
2019/07/30	2	6.96	0	0.00	6.89	2	14,550	0.01%
2019/07/24	2	7.08	3	7.10	7.08	-1	14,457	-0.01%
2019/07/23	20	7.17	2	7.19	7.04	18	14,389	0.13%
2019/07/22	5	7.02	6	7.07	7.04	-1	13,940	-0.01%
2019/07/18	2	6.90	2	6.90	6.88	0	13,952	0.00%
2019/07/16	2	6.92	3	6.95	6.95	-1	15,730	-0.01%
2019/07/12	0	0.00	10	6.99	6.95	-10	18,047	-0.06%
2019/07/11	2	7.11	0	0.00	6.97	2	19,094	0.01%
2019/07/10	0	0.00	8	7.11	7.08	-8	19,206	-0.04%
2019/07/09	0	0.00	3	7.07	7.03	-3	19,565	-0.02%
2019/07/08	0	0.00	1	7.03	7.04	-1	19,928	-0.01%
2019/07/05	0	0.00	1.9	7.03	7.02	-1.9	20,146	-0.01%
2019/07/04	1	7.08	1	7.05	7.03	0	20,373	0.00%
2019/07/03	12	7.05	2	7.00	7.00	10	20,329	0.05%
2019/07/02	0	0.00	2	7.02	7.00	-2	20,404	-0.01%
2019/06/28	5	6.89	0	0.00	6.87	5	20,419	0.02%
2019/06/27	1	6.94	0	0.00	6.94	1	20,472	0.00%
2019/06/25	5	6.96	2	7.03	6.93	3	21,655	0.01%
2019/06/24	3	7.02	0	0.00	7.05	3	21,820	0.01%
2019/06/20	0	0.00	2	7.15	7.18	-2	21,705	-0.01%
2019/06/19	1	7.10	2	7.05	7.07	-1	21,473	0.00%
2019/06/18	3	7.06	4	7.05	7.03	-1	21,533	0.00%
2019/06/17	1	7.08	0	0.00	7.06	1	21,397	0.00%
2019/06/14	11	7.05	11	7.01	7.01	0	21,435	0.00%
2019/06/13	4	6.99	2	7.04	7.02	2	21,570	0.01%
2019/06/12	2	7.16	1	7.23	7.01	1	21,678	0.00%
2019/06/11	0	0.00	1	6.98	6.96	-1	21,761	0.00%
2019/06/10	2	6.89	0	0.00	6.87	2	21,605	0.01%
2019/06/06	3	6.90	2	6.93	6.86	1	21,592	0.00%
2019/06/05	2	7.06	0	0.00	6.84	2	21,296	0.01%
2019/06/04	5	6.99	22	7.02	6.94	-17	21,093	-0.08%
2019/06/03	0	0.00	4	6.89	6.86	-4	20,833	-0.02%
2019/05/31	3	6.92	2	6.88	6.92	1	20,711	0.00%
2019/05/30	6	7.07	2	7.03	6.86	4	20,533	0.02%
2019/05/29	0	0.00	7	6.86	6.96	-7	19,409	-0.04%
2019/05/27	0	0.00	2	6.39	6.33	-2	18,950	-0.01%
2019/05/21	0	0.00	10	6.40	6.41	-10	19,228	-0.05%
2019/05/20	12	6.42	0	0.00	6.25	12	19,209	0.06%
2019/05/15	3	6.71	1	6.72	6.69	2	18,899	0.01%
2019/05/14	10	6.63	0	0.00	6.63	10	18,856	0.05%
2019/05/13	5	6.75	0	0.00	6.66	5	18,766	0.03%
2019/05/10	1	7.03	7	6.84	6.92	-6	18,558	-0.03%
2019/05/09	5	6.66	6	6.82	6.53	-1	18,037	-0.01%
2019/05/07	2	6.87	2	6.87	6.87	0	17,971	0.00%
2019/04/29	4	7.04	19	6.99	6.99	-15	18,655	-0.08%
2019/04/26	14	7.14	2	7.13	7.10	12	19,044	0.06%
2019/04/25	3	7.33	0	0.00	7.24	3	18,906	0.02%
2019/04/24	4	7.33	1	7.30	7.29	3	18,792	0.02%
2019/04/22	10	7.67	21.1	7.68	7.46	-11.1	18,260	-0.06%
2019/04/19	15	8.03	12	8.08	8.11	3	16,940	0.02%
2019/04/18	20	8.00	25	8.14	7.70	-5	16,521	-0.03%
2019/04/17	16	7.74	23	7.90	8.03	-7	14,921	-0.05%
2019/04/16	12	7.43	1	7.38	7.30	11	13,886	0.08%
2019/04/15	4	7.46	2	7.58	7.39	2	13,914	0.01%
2019/04/12	1	7.26	8	7.38	7.37	-7	13,752	-0.05%
2019/04/11	2	7.32	0	0.00	7.16	2	13,686	0.01%
2019/04/10	1	7.16	3	7.23	7.23	-2	13,578	-0.01%
2019/04/09	0	0.00	2	7.09	7.07	-2	13,346	-0.01%
2019/04/08	3	7.09	2	7.09	7.06	1	13,437	0.01%
2019/04/02	0	0.00	4	7.07	6.98	-4	13,723	-0.03%
2019/04/01	7	7.05	3	7.06	7.00	4	13,659	0.03%
2019/03/28	4	7.39	16	7.53	7.11	-12	13,516	-0.09%
2019/03/27	1	6.85	8	6.94	7.02	-7	12,654	-0.06%
2019/03/22	2	6.81	10	6.87	6.81	-8	12,687	-0.06%
2019/03/21	3	6.85	0	0.00	6.83	3	12,754	0.02%
2019/03/20	0	0.00	10	6.92	6.85	-10	12,786	-0.08%
2019/03/19	0	0.00	45	6.93	6.85	-45	12,949	-0.35%
2019/03/15	14	7.03	2	7.00	6.93	12	12,708	0.09%
2019/03/14	26	7.03	17	7.07	7.05	9	12,589	0.07%
2019/03/12	10	6.75	2	6.76	6.66	8	12,281	0.07%
2019/03/07	2	6.61	8	6.66	6.61	-6	13,507	-0.04%
2019/02/25	10	6.90	0	0.00	6.90	10	15,425	0.06%
2019/02/20	3	6.72	0	0.00	6.72	3	16,208	0.02%
2019/02/19	0	0.00	1	6.72	6.77	-1	17,704	-0.01%
2019/02/15	10	6.66	1	6.72	6.66	9	20,582	0.04%
2019/02/13	7	6.92	9	6.87	6.84	-2	20,588	-0.01%
2019/02/12	2	6.79	10	6.85	6.89	-8	20,643	-0.04%
2019/01/30	0	0.00	28	6.83	6.83	-28	20,995	-0.13%
2019/01/29	2	6.86	0	0.00	6.87	2	21,345	0.01%
2019/01/25	23	7.04	0	0.00	6.99	23	21,605	0.11%
2019/01/24	1	7.09	4	7.07	7.02	-3	21,668	-0.01%
2019/01/23	26	7.07	3	7.08	7.05	23	21,952	0.10%
2019/01/22	10	7.05	0	0.00	7.04	10	21,948	0.05%
2019/01/21	10	7.25	40	7.36	7.19	-30	22,084	-0.14%
2019/01/18	56	7.09	21	7.20	7.17	35	22,004	0.16%
2019/01/17	0	0.00	2	6.96	6.94	-2	21,705	-0.01%
2019/01/14	1	6.94	3.2	6.83	6.82	-2.2	21,716	-0.01%
2019/01/10	1	7.02	21	7.09	6.98	-20	21,986	-0.09%
2019/01/09	0	0.00	1	6.99	6.95	-1	21,969	0.00%
2019/01/08	2	6.98	1	6.91	6.91	1	22,280	0.00%
2019/01/07	2	7.05	3	6.99	6.94	-1	22,477	0.00%
2019/01/04	21	6.75	0	0.00	6.90	21	22,785	0.09%
2019/01/02	1	6.80	8	6.82	6.76	-7	23,463	-0.03%
2018/12/28	0	0.00	30	6.72	6.70	-30	23,582	-0.13%
2018/12/27	2	6.86	1	6.70	6.66	1	24,038	0.00%
2018/12/26	0	0.00	2	6.57	6.60	-2	24,159	-0.01%
2018/12/25	0	0.00	3	6.51	6.35	-3	24,124	-0.01%
2018/12/24	0	0.00	1	6.69	6.66	-1	24,005	0.00%
2018/12/22	2	6.80	1	6.72	6.71	1	24,133	0.00%
2018/12/21	1	6.70	0	0.00	6.75	1	24,456	0.00%
2018/12/20	11	6.77	0	0.00	6.70	11	24,655	0.04%
2018/12/19	1	6.86	0	0.00	6.83	1	24,936	0.00%
2018/12/17	0.3	6.80	0	0.00	6.84	0.3	27,093	0.00%
2018/12/13	0	0.00	1	6.97	6.88	-1	27,932	0.00%
2018/12/12	0	0.00	7	6.92	6.92	-7	28,250	-0.02%
2018/12/11	4	6.81	7	6.78	6.77	-3	28,265	-0.01%
2018/12/07	13	6.81	4	6.86	6.90	9	28,541	0.03%
2018/12/06	0	0.00	3	6.68	6.70	-3	28,621	-0.01%
2018/12/05	0	0.00	1	6.93	6.96	-1	28,581	0.00%
2018/12/04	22	7.14	40	7.24	7.08	-18	28,553	-0.06%
2018/12/03	0	0.00	3	7.09	7.08	-3	28,588	-0.01%
2018/11/30	33	7.13	28	7.18	6.95	5	28,491	0.02%
2018/11/29	34	7.39	34	7.31	7.17	0	27,998	0.00%
2018/11/28	0	0.00	2	7.00	7.01	-2	27,228	-0.01%
2018/11/27	11	6.86	15	6.81	6.83	-4	27,335	-0.01%
2018/11/26	14	6.77	6	6.76	6.76	8	27,499	0.03%
2018/11/22	12	6.97	22	7.00	6.75	-10	27,595	-0.04%
2018/11/21	2	6.89	1	6.82	6.97	1	27,927	0.00%
2018/11/20	0	0.00	7	6.89	6.88	-7	27,579	-0.03%
2018/11/19	0	0.00	1	6.87	6.96	-1	27,684	0.00%
2018/11/16	37	7.08	46	7.12	6.90	-9	27,684	-0.03%
2018/11/15	29	6.60	77	6.55	6.82	-48	27,041	-0.18%
2018/11/14	0	0.00	2	6.05	6.20	-2	24,724	-0.01%
2018/11/13	22	5.63	2	5.59	5.64	20	24,853	0.08%
2018/11/12	2	5.69	0	0.00	5.69	2	26,166	0.01%
2018/11/08	5	5.95	7	6.01	5.83	-2	27,843	-0.01%
2018/11/06	17	5.71	0	0.00	5.76	17	29,219	0.06%
2018/11/05	0	0.00	20	5.65	5.63	-20	29,405	-0.07%
2018/11/02	5	5.88	3	5.81	5.71	2	29,539	0.01%
2018/11/01	19	5.69	15	5.79	5.74	4	29,606	0.01%
2018/10/31	7	5.42	7	5.51	5.51	0	29,549	0.00%
2018/10/30	0	0.00	15	5.15	5.24	-15	29,456	-0.05%
2018/10/29	15	5.20	0	0.00	5.19	15	29,826	0.05%
2018/10/26	0	0.00	2	5.16	5.09	-2	30,255	-0.01%
2018/10/22	0	0.00	20	5.80	5.79	-20	30,968	-0.06%
2018/10/19	1	5.74	1	5.76	5.77	0	31,360	0.00%
2018/10/18	7	5.90	15	5.86	5.84	-8	32,087	-0.02%
2018/10/17	1	5.98	2	5.77	5.84	-1	33,677	0.00%
2018/10/16	7	5.92	13	5.84	5.77	-6	34,542	-0.02%
2018/10/15	22	5.66	0	0.00	5.66	22	35,132	0.06%
2018/10/12	20	5.71	22	5.52	5.70	-2	35,808	-0.01%
2018/10/11	14	5.51	10	5.56	5.49	4	36,007	0.01%
2018/10/09	25	6.34	20	6.17	6.10	5	35,747	0.01%
2018/10/08	15	6.10	12	6.07	6.14	3	36,019	0.01%
2018/10/05	22	6.20	0	0.00	6.22	22	36,787	0.06%
2018/10/04	13	6.60	12	6.49	6.51	1	37,312	0.00%
2018/10/03	1	6.63	0	0.00	6.60	1	39,465	0.00%
2018/10/02	6	6.84	0	0.00	6.80	6	41,318	0.01%
2018/10/01	7	6.87	6	6.90	6.86	1	41,809	0.00%
2018/09/28	5	6.84	16	6.84	6.82	-11	42,860	-0.03%
2018/09/27	6	6.91	1	6.99	6.81	5	43,595	0.01%
2018/09/26	13	6.99	33	7.02	6.92	-20	45,306	-0.04%
2018/09/25	21	6.93	65	6.97	6.96	-44	46,217	-0.10%
2018/09/21	53	6.60	3	6.84	6.84	50	45,810	0.11%
2018/09/20	52	6.30	13	6.07	6.22	39	45,621	0.09%
2018/09/19	0	0.00	1	6.40	6.34	-1	46,300	0.00%
2018/09/18	1	6.59	0	0.00	6.30	1	47,846	0.00%
2018/09/12	1	6.79	5	6.60	6.55	-4	56,667	-0.01%
2018/09/11	0	0.00	8	6.62	6.78	-8	58,683	-0.01%
2018/09/10	20	6.55	1	6.47	6.40	19	59,832	0.03%
2018/09/07	5	6.88	10	6.75	6.73	-5	61,035	-0.01%
2018/09/06	1	7.20	2	7.15	7.02	-1	64,019	0.00%
2018/09/05	1	7.25	0	0.00	7.16	1	67,257	0.00%
2018/09/04	21	7.08	4	7.10	7.17	17	69,287	0.02%
2018/09/03	14	7.24	0	0.00	7.00	14	72,033	0.02%
2018/08/31	1	7.29	2	7.30	7.27	-1	75,069	0.00%
2018/08/29	2	7.20	0	0.00	7.28	2	84,391	0.00%
2018/08/28	14	7.36	21	7.30	7.21	-7	87,554	-0.01%
2018/08/27	14	7.15	14	7.24	7.21	0	90,099	0.00%
2018/08/24	59	7.15	3	7.19	7.11	56	92,862	0.06%
2018/08/23	2	7.23	1	7.21	7.15	1	96,047	0.00%
2018/08/22	3	7.29	3	7.36	7.29	0	98,571	0.00%
2018/08/20	14	7.25	0	0.00	7.22	14	101,854	0.01%
2018/08/17	33	7.72	43	7.66	7.41	-10	102,207	-0.01%
2018/08/16	15	7.12	26	7.54	7.49	-11	101,771	-0.01%
2018/08/15	26	7.04	26	6.99	7.08	0	102,641	0.00%
2018/08/14	11	6.83	19	6.93	6.98	-8	106,189	-0.01%
2018/08/13	33	6.81	56	6.83	6.90	-23	106,280	-0.02%
2018/08/10	17	7.60	38	7.28	7.24	-21	106,121	-0.02%
2018/08/09	3	7.68	6	7.63	7.61	-3	107,639	0.00%
2018/08/08	25	7.76	2	7.78	7.68	23	110,604	0.02%
2018/08/07	1	7.71	30	7.71	7.69	-29	110,655	-0.03%
2018/08/06	4	7.85	3	7.91	7.79	1	110,978	0.00%
2018/08/03	4	7.86	0	0.00	7.86	4	112,625	0.00%
2018/08/02	45	8.09	23	7.97	7.84	22	113,540	0.02%
2018/08/01	4	8.13	3	8.12	8.09	1	113,511	0.00%
2018/07/31	3	7.97	7	8.05	7.96	-4	114,062	0.00%
2018/07/30	4	8.02	30	8.01	7.97	-26	114,498	-0.02%
2018/07/27	75	8.14	14	8.19	8.12	61	116,034	0.05%
2018/07/26	7	8.11	22	8.11	8.07	-15	116,424	-0.01%
2018/07/25	47	8.29	1	8.24	8.14	46	115,940	0.04%
2018/07/24	23	8.21	30	8.29	8.47	-7	115,067	-0.01%
2018/07/23	4	7.67	6	7.76	7.85	-2	113,394	0.00%
2018/07/20	19	8.00	36	7.81	7.62	-17	112,467	-0.02%
2018/07/19	12	8.20	8	8.23	8.12	4	111,836	0.00%
2018/07/18	15	8.16	14	8.33	8.06	1	111,113	0.00%
2018/07/17	22	8.35	71	8.25	8.21	-49	110,697	-0.04%
2018/07/16	5	8.52	3	8.57	8.39	2	110,294	0.00%
2018/07/13	13	8.44	10	8.50	8.51	3	109,747	0.00%
2018/07/12	35	8.30	11	8.35	8.31	24	109,057	0.02%
2018/07/11	64	8.60	47	8.67	8.33	17	109,444	0.02%
2018/07/10	83	8.64	28	8.56	8.64	55	109,008	0.05%
2018/07/09	5	8.07	31	8.04	8.01	-26	109,752	-0.02%
2018/07/06	18	8.18	15	8.05	8.04	3	111,111	0.00%
2018/07/05	44	8.51	70	8.27	8.20	-26	110,497	-0.02%
2018/07/04	35	8.58	69	8.61	8.62	-34	109,875	-0.03%
2018/07/03	35	8.62	57	8.79	8.45	-22	107,921	-0.02%
2018/07/02	54	8.73	20	8.69	8.50	34	106,591	0.03%
2018/06/29	18	8.97	31	9.05	9.00	-13	105,593	-0.01%
2018/06/28	197	8.96	149	8.88	8.90	48	104,662	0.05%	大買/大賣/
2018/06/27	29	9.05	48	9.18	8.80	-19	103,354	-0.02%
2018/06/26	112	9.17	59	9.04	9.09	53	101,382	0.05%	大買/
2018/06/25	17	9.23	72	9.33	8.93	-55	97,528	-0.06%
2018/06/22	36	10.18	39	10.20	9.92	-3	95,400	0.00%
2018/06/21	25	11.15	19	11.41	10.90	6	93,616	0.01%
2018/06/20	117	10.78	27	10.84	10.70	90	91,651	0.10%	大買/
2018/06/19	36	11.53	88	11.56	11.50	-52	89,571	-0.06%
2018/06/15	43	11.44	25	11.43	11.40	18	88,428	0.02%
2018/06/14	36	11.44	61	11.31	11.10	-25	86,932	-0.03%
2018/06/13	63	11.84	49	11.91	11.35	14	83,587	0.02%
2018/06/12	40	12.94	37.7	12.95	12.60	2.3	80,157	0.00%
2018/06/11	7	13.04	25	13.03	13.40	-18	78,048	-0.02%
2018/06/08	64	12.34	30	12.42	12.50	34	75,086	0.05%
2018/06/07	169	13.45	93	13.55	13.10	76	71,631	0.11%	大買/
2018/06/06	43	12.72	72	12.74	13.00	-29	65,023	-0.04%
2018/06/05	44	11.60	27	11.82	11.85	17	62,045	0.03%
2018/06/04	42	10.69	29	10.59	10.80	13	58,718	0.02%
2018/06/01	134	10.01	71	10.00	9.85	63	55,638	0.11%	大買/
2018/05/31	50	9.95	44	10.14	10.00	6	52,802	0.01%
2018/05/30	16	9.30	25	9.46	9.32	-9	49,300	-0.02%
2018/05/29	19	9.07	5	9.13	9.10	14	46,383	0.03%
2018/05/28	78	9.30	34	9.16	9.38	44	45,099	0.10%
2018/05/25	10	8.70	24	8.61	8.54	-14	41,958	-0.03%
2018/05/24	15	9.09	0	0.00	8.90	15	41,092	0.04%
2018/05/23	40	8.91	41.6	8.88	8.96	-1.6	40,152	0.00%
2018/05/22	43	9.20	41	9.24	9.16	2	38,191	0.01%
2018/05/21	0	0.00	26	8.45	8.75	-26	34,174	-0.08%
2018/05/18	12	8.06	11	8.08	7.96	1	33,412	0.00%
2018/05/17	66	8.03	61	7.88	8.32	5	32,608	0.02%
2018/05/16	113	8.19	52	8.39	7.88	61	30,551	0.20%	大買/
2018/05/15	10	8.52	1	8.52	8.52	9	27,476	0.03%
2018/05/14	28	7.56	1	7.75	7.75	27	27,372	0.10%
2018/05/11	28	6.84	25	7.02	7.05	3	26,825	0.01%
2018/05/10	0	0.00	33	6.53	6.41	-33	24,969	-0.13%
2018/05/09	10	6.14	0	0.00	6.27	10	23,715	0.04%
2018/05/08	0	0.00	14	6.46	6.27	-14	23,396	-0.06%
2018/05/07	9	6.03	0	0.00	6.12	9	22,926	0.04%
2018/05/04	22	6.48	7	6.24	6.24	15	22,565	0.07%
2018/05/03	11	6.01	26	6.32	6.57	-15	21,491	-0.07%
2018/04/27	0	0.00	4	5.90	5.90	-4	25,302	-0.02%
2018/04/25	25	6.02	0	0.00	6.09	25	25,393	0.10%
2018/04/23	9	5.90	5	5.88	5.88	4	25,194	0.02%
2018/04/20	10	6.24	51	6.36	6.24	-41	24,819	-0.17%
2018/04/18	5	6.60	2	6.45	6.61	3	24,486	0.01%
2018/04/17	100	6.60	6	6.39	6.39	94	24,141	0.39%
2018/04/16	11	6.45	22.3	6.73	6.87	-11.3	22,713	-0.05%
2018/04/13	36	6.22	102.7	6.25	6.25	-66.7	20,716	-0.32%	大賣/
2018/04/12	22	5.58	41	5.49	5.74	-19	17,921	-0.11%
2018/04/10	0	0.00	1	4.82	4.75	-1	15,435	-0.01%
2018/04/03	0	0.00	30	4.45	4.48	-30	14,860	-0.20%
2018/03/28	5	4.68	0	0.00	4.61	5	14,766	0.03%
2018/03/21	1	4.73	0	0.00	4.73	1	14,411	0.01%
2018/03/15	50	4.70	0	0.00	4.67	50	13,987	0.36%
2018/03/08	0	0.00	43	4.57	4.56	-43	13,709	-0.31%
2018/03/05	30	4.45	0	0.00	4.44	30	13,444	0.22%
2018/02/27	0	0.00	15	4.47	4.46	-15	13,476	-0.11%
2018/02/23	0	0.00	34	4.47	4.50	-34	13,487	-0.25%
2018/02/22	15	4.58	2	4.57	4.46	13	13,438	0.10%
2018/02/21	2	4.47	0	0.00	4.51	2	13,267	0.02%
2018/02/12	0	0.00	16	4.26	4.29	-16	13,156	-0.12%
2018/02/02	10.1	4.83	0	0.00	4.77	10.1	12,612	0.08%
2018/02/01	0	0.00	10	4.84	4.80	-10	12,578	-0.08%
2018/01/31	0	0.00	4	4.73	4.86	-4	12,467	-0.03%
2018/01/30	2	4.98	2	5.00	4.83	0	12,146	0.00%
2018/01/29	4	5.11	0	0.00	5.06	4	11,710	0.03%
2018/01/26	2	5.14	3	5.12	5.10	-1	11,333	-0.01%
2018/01/25	43	5.30	105	4.99	4.94	-62	10,491	-0.59%	大賣/
2018/01/24	26	5.23	157	5.09	5.30	-131	8,582	-1.53%	大賣/鉅額交易
2018/01/23	100	4.67	5	4.80	4.82	95	7,121	1.33%
2018/01/05	1	4.37	0	0.00	4.37	1	6,800	0.01%
2018/01/03	0	0.00	5	4.35	4.33	-5	7,073	-0.07%