中環 (2323)-元大-鳳山券商分點個股進出

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
12.95
漲跌
▲0.20
漲幅
+1.57%
成交量
16,284張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山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
2024/05/31	2	13.05	0	0.00	12.95	2	18,452	0.01%
2024/05/30	37	12.82	0	0.00	12.75	37	18,274	0.20%
2024/05/29	12	13.01	5	12.90	12.85	7	18,131	0.04%
2024/05/28	5	13.10	62	13.07	13.05	-57	17,961	-0.32%
2024/05/27	25	12.60	1	12.50	12.55	24	17,470	0.14%
2024/05/23	0	0.00	17	12.65	12.40	-17	17,273	-0.10%
2024/05/22	1	12.50	0	0.00	12.45	1	17,145	0.01%
2024/05/21	15	12.47	1	12.50	12.50	14	17,069	0.08%
2024/05/20	1	12.90	6	12.85	12.75	-5	16,862	-0.03%
2024/05/17	2	13.05	16	13.06	12.65	-14	16,656	-0.08%
2024/05/16	1	13.00	48.5	12.55	12.75	-47.5	16,422	-0.29%
2024/05/15	39	12.53	136	12.50	12.45	-97	16,146	-0.60%	大賣/
2024/05/14	12	13.00	0	0.00	13.00	12	15,752	0.08%
2024/05/13	25	13.02	21	13.10	13.15	4	15,608	0.03%
2024/05/10	10	12.77	13	13.00	12.85	-3	15,381	-0.02%
2024/05/09	2	12.60	0	0.00	12.60	2	15,002	0.01%
2024/05/08	0	0.00	2	12.65	12.65	-2	14,954	-0.01%
2024/05/07	1	12.75	20	12.79	12.75	-19	14,880	-0.13%
2024/05/06	0	0.00	1	13.30	13.00	-1	14,707	-0.01%
2024/05/03	2	13.25	0	0.00	13.15	2	14,529	0.01%
2024/05/02	16	13.54	3	13.60	13.50	13	14,268	0.09%
2024/04/30	3	13.40	5	13.40	13.50	-2	13,996	-0.01%
2024/04/29	88.1	13.78	23	13.61	13.35	65.1	13,642	0.48%
2024/04/26	10	13.10	66.1	13.34	13.75	-56.1	12,184	-0.46%
2024/04/25	2	12.45	34	12.39	12.50	-32	10,534	-0.30%
2024/04/24	2	12.20	0	0.00	12.20	2	10,291	0.02%
2024/04/23	1	11.95	5	12.10	12.10	-4	10,257	-0.04%
2024/04/22	2	11.85	8	11.80	11.90	-6	10,217	-0.06%
2024/04/19	18	11.90	0	0.00	11.85	18	10,132	0.18%
2024/04/18	5	11.80	0	0.00	11.90	5	9,884	0.05%
2024/04/16	10.2	11.50	1	11.40	11.35	9.2	9,878	0.09%
2024/04/15	0	0.00	6	11.92	11.95	-6	9,844	-0.06%
2024/04/12	0	0.00	0	12.15	12.05	0	9,810	0.00%
2024/04/11	2	12.25	13	12.38	12.20	-11	9,887	-0.11%
2024/04/09	0	0.00	2	12.50	12.45	-2	10,090	-0.02%
2024/04/08	0	12.20	7.1	12.39	12.40	-7.1	10,018	-0.07%
2024/04/03	5	12.10	13	12.31	12.20	-8	10,034	-0.08%
2024/04/02	4	12.10	7	12.16	12.05	-3	10,365	-0.03%
2024/04/01	10	12.20	0	0.00	12.15	10	10,313	0.10%
2024/03/29	3	12.15	2	12.15	12.15	1	10,329	0.01%
2024/03/28	0	0.00	10	12.45	12.25	-10	10,327	-0.10%
2024/03/27	0	0.00	8	12.52	12.45	-8	10,494	-0.08%
2024/03/26	7	12.36	41.7	12.39	12.40	-34.7	10,752	-0.32%
2024/03/25	0	0.00	2	12.50	12.60	-2	10,757	-0.02%
2024/03/22	5	12.69	24	12.78	12.65	-19	10,640	-0.18%
2024/03/21	44	12.58	51.2	12.35	12.50	-7.2	10,177	-0.07%
2024/03/20	19	12.32	16	12.36	12.45	3	9,802	0.03%
2024/03/19	16	12.34	23	12.34	12.30	-7	9,532	-0.07%
2024/03/18	7	11.94	27.3	12.15	12.30	-20.3	9,059	-0.22%
2024/03/15	55	11.69	41.2	11.68	11.50	13.8	8,012	0.17%
2024/03/13	25	11.35	34	11.45	11.45	-9	7,543	-0.12%
2024/03/12	22	11.37	69	11.23	11.45	-47	7,384	-0.64%
2024/03/08	0	0.00	14	10.89	10.65	-14	7,083	-0.20%
2024/03/07	7	10.94	8	10.90	10.85	-1	7,041	-0.01%
2024/03/06	7	11.09	5	11.10	10.95	2	6,990	0.03%
2024/03/01	0	0.00	2	10.80	10.80	-2	6,939	-0.03%
2024/02/26	1	10.85	10	10.85	10.85	-9	7,044	-0.13%
2024/02/22	3	10.97	1	10.90	10.95	2	7,110	0.03%
2024/02/20	0	0.00	1	10.85	10.85	-1	7,239	-0.01%
2024/02/19	1	10.95	0	0.00	10.95	1	7,329	0.01%
2024/02/05	0	0.00	1	10.65	10.65	-1	7,873	-0.01%
2024/02/01	3	10.85	0	0.00	10.85	3	7,886	0.04%
2024/01/30	1	10.90	0	0.00	10.85	1	7,933	0.01%
2024/01/26	1	10.95	0	0.00	10.85	1	7,968	0.01%
2024/01/24	0	0.00	4	11.00	11.00	-4	8,009	-0.05%
2024/01/23	2	10.95	2.3	11.00	11.00	-0.3	8,087	0.00%
2024/01/22	20	10.70	10	10.88	10.85	10	8,035	0.12%
2024/01/18	0.1	10.50	1	10.50	10.65	-0.9	8,137	-0.01%
2024/01/17	9	10.61	2	10.75	10.60	7	8,146	0.09%
2024/01/16	1	10.80	0	0.00	10.85	1	8,078	0.01%
2024/01/15	2	11.00	2	11.00	11.00	0	8,067	0.00%
2024/01/12	1	11.00	2	11.00	11.00	-1	8,074	-0.01%
2024/01/11	0	0.00	3	10.93	11.00	-3	8,187	-0.04%
2024/01/10	10	10.82	2	10.85	10.80	8	8,249	0.10%
2024/01/09	16	11.03	0	0.00	10.95	16	8,294	0.19%
2024/01/08	1.3	11.30	3	11.27	11.20	-1.7	8,267	-0.02%
2024/01/05	1	11.30	0	0.00	11.30	1	8,329	0.01%
2024/01/04	21	11.45	10	11.60	11.40	11	8,376	0.13%
2024/01/03	13	11.38	3	11.40	11.30	10	8,238	0.12%
2024/01/02	3	11.58	6	11.50	11.50	-3	8,226	-0.04%
2023/12/29	4	11.51	13	11.54	11.50	-9	8,205	-0.11%
2023/12/28	8	11.70	25	11.54	11.55	-17	8,178	-0.21%
2023/12/27	1	11.30	3	11.40	11.30	-2	7,883	-0.03%
2023/12/25	12	11.21	2	11.30	11.15	10	7,952	0.13%
2023/12/22	92	11.50	10	11.35	11.40	82	7,869	1.04%
2023/12/21	20	11.28	20.5	11.30	11.45	-0.5	7,559	-0.01%
2023/12/20	60	11.09	0	0.00	11.20	60	7,232	0.83%
2023/12/19	5	10.75	0	10.80	10.80	5	7,027	0.07%
2023/12/15	20	10.95	8	11.00	10.90	12	7,073	0.17%
2023/12/14	2	10.90	24	11.05	10.95	-22	7,118	-0.31%
2023/12/13	0	0.00	3	10.85	10.85	-3	7,128	-0.04%
2023/12/12	11.3	10.70	0	0.00	10.75	11.3	7,161	0.16%
2023/12/11	21	10.89	1	10.85	10.85	20	7,229	0.28%
2023/12/08	0	0.00	15	11.15	11.15	-15	7,234	-0.21%
2023/12/07	3.9	10.90	0	0.00	10.85	3.9	7,165	0.05%
2023/12/06	30	10.93	30	10.93	10.90	0	7,283	0.00%
2023/12/05	0.1	10.80	0	0.00	10.80	0.1	7,303	0.00%
2023/12/01	11	11.00	10	10.95	10.95	1	7,361	0.01%
2023/11/29	0.1	10.75	0	0.00	10.75	0.1	7,850	0.00%
2023/11/28	0	0.00	3	10.80	10.85	-3	7,929	-0.04%
2023/11/27	6	10.75	0	0.00	10.70	6	8,029	0.07%
2023/11/24	8.5	10.97	0	0.00	10.95	8.5	8,029	0.11%
2023/11/22	0.1	11.20	0	0.00	11.15	0.1	8,545	0.00%
2023/11/21	0	0.00	20	11.20	11.20	-20	8,723	-0.23%
2023/11/20	3	11.20	0	0.00	11.20	3	8,974	0.03%
2023/11/17	5	11.11	0.7	11.00	11.15	4.3	9,174	0.05%
2023/11/16	13	10.96	5	11.00	10.95	8	9,323	0.09%
2023/11/15	26.1	10.84	10	10.83	10.90	16.1	9,405	0.17%
2023/11/14	0.1	11.20	0	0.00	11.15	0.1	9,411	0.00%
2023/11/13	2	11.30	2	11.25	11.20	0	9,999	0.00%
2023/11/03	5	11.40	0	0.00	11.40	5	12,763	0.04%
2023/10/31	10	11.25	0	0.00	11.15	10	13,136	0.08%
2023/10/30	0	0.00	0.4	11.50	11.50	-0.4	13,431	0.00%
2023/10/25	1	11.45	1	11.50	11.60	0	14,279	0.00%
2023/10/20	13	11.11	4	11.28	11.25	9	15,040	0.06%
2023/10/19	0.4	11.21	0	0.00	11.25	0.4	15,500	0.00%
2023/10/18	1	11.45	0	0.00	11.30	1	15,721	0.01%
2023/10/17	8.1	11.61	0	0.00	11.55	8.1	16,003	0.05%
2023/10/16	18.2	11.89	2	11.90	11.75	16.2	16,355	0.10%
2023/10/13	6	12.12	0	0.00	12.10	6	16,777	0.04%
2023/10/12	2	12.20	19	12.17	12.25	-17	17,110	-0.10%
2023/10/11	13	11.84	0	0.00	11.75	13	17,467	0.07%
2023/10/05	0	0.00	3	12.05	12.00	-3	19,053	-0.02%
2023/10/04	3	11.90	0	0.00	11.95	3	20,340	0.01%
2023/10/03	3	12.20	3	12.20	12.15	0	20,614	0.00%
2023/09/28	5	11.93	22	11.77	11.95	-17	21,540	-0.08%
2023/09/27	5	11.70	0	0.00	11.65	5	22,301	0.02%
2023/09/25	0	0.00	2	11.70	11.80	-2	23,535	-0.01%
2023/09/22	0	0.00	3	11.53	11.70	-3	24,177	-0.01%
2023/09/19	12.5	11.60	0	0.00	11.55	12.5	27,205	0.05%
2023/09/18	5	11.60	0	0.00	11.60	5	28,247	0.02%
2023/09/15	0	0.00	3	12.00	11.85	-3	29,438	-0.01%
2023/09/13	1	11.90	1	11.85	11.90	0	31,259	0.00%
2023/09/12	2	11.75	0	0.00	11.70	2	32,127	0.01%
2023/09/11	16.5	11.80	16	11.66	11.65	0.5	32,419	0.00%
2023/09/07	3	12.05	6	12.10	12.00	-3	33,523	-0.01%
2023/09/06	1	12.25	1	12.10	12.10	0	33,958	0.00%
2023/09/05	2	12.18	25	12.22	12.35	-23	34,891	-0.07%
2023/09/04	29	12.09	16	12.09	12.10	13	35,484	0.04%
2023/09/01	8	12.47	10	12.50	12.40	-2	36,444	-0.01%
2023/08/31	1	12.50	8	12.46	12.50	-7	37,228	-0.02%
2023/08/30	5	12.70	1	12.65	12.60	4	38,315	0.01%
2023/08/29	11	12.63	210	12.60	12.60	-199	39,629	-0.50%	大賣/鉅額交易
2023/08/28	9	12.68	1	12.70	12.60	8	41,303	0.02%
2023/08/25	96	13.25	5	13.25	13.10	91	41,728	0.22%
2023/08/24	100	13.20	17	13.27	13.15	83	41,818	0.20%
2023/08/23	9	12.93	6	12.96	12.90	3	42,056	0.01%
2023/08/22	11	13.27	5	13.00	12.85	6	43,859	0.01%
2023/08/21	0	0.00	4	13.20	13.20	-4	44,306	-0.01%
2023/08/18	7	13.44	7	13.56	13.10	0	44,441	0.00%
2023/08/17	19	13.12	19	13.12	13.40	0	44,180	0.00%
2023/08/16	15	13.02	0.1	13.20	12.85	14.9	43,880	0.03%
2023/08/15	16	13.41	3.1	13.59	13.35	12.9	44,071	0.03%
2023/08/14	46	13.14	60	13.26	12.95	-14	43,628	-0.03%
2023/08/11	1	12.55	1	12.70	12.70	0	42,838	0.00%
2023/08/10	19.6	12.37	0	0.00	12.30	19.6	43,374	0.05%
2023/08/09	11	12.73	8	13.02	12.95	3	43,244	0.01%
2023/08/08	3	12.70	3	12.75	12.75	0	42,940	0.00%
2023/08/02	3	12.50	0	0.00	12.60	3	42,477	0.01%
2023/08/01	3	12.97	6	12.98	12.90	-3	42,089	-0.01%
2023/07/31	1	13.25	0	0.00	13.20	1	41,735	0.00%
2023/07/28	13	13.41	10	13.45	13.40	3	41,355	0.01%
2023/07/27	10	13.75	0	0.00	13.70	10	41,029	0.02%
2023/07/26	13	13.65	0	0.00	13.55	13	40,807	0.03%
2023/07/25	0.1	13.85	46	13.87	13.75	-45.9	40,437	-0.11%
2023/07/24	39.1	13.66	19	13.69	13.60	20.1	40,104	0.05%
2023/07/21	14	14.04	5.3	14.19	14.25	8.7	39,578	0.02%
2023/07/20	0	0.00	1	14.20	14.25	-1	39,237	0.00%
2023/07/19	24	13.88	2	14.08	13.75	22	38,828	0.06%
2023/07/18	4.2	14.19	9.8	14.46	14.15	-5.6	38,446	-0.01%
2023/07/17	1	14.40	0	0.00	14.50	1	37,944	0.00%
2023/07/14	5	14.36	49.6	14.43	14.35	-44.6	37,528	-0.12%
2023/07/13	49.5	13.88	11	13.98	13.90	38.5	36,959	0.10%
2023/07/12	48.6	14.20	2	14.20	14.10	46.6	36,113	0.13%
2023/07/11	18.6	14.74	6	14.94	14.80	12.6	35,252	0.04%
2023/07/10	16	14.10	23.1	14.30	14.15	-7.1	33,964	-0.02%
2023/07/07	5	14.17	22.6	14.20	14.30	-17.6	33,671	-0.05%
2023/07/06	16	14.68	2.4	14.67	14.45	13.7	33,214	0.04%
2023/07/05	5	15.01	17	15.10	15.00	-12	32,570	-0.04%
2023/07/04	1	14.60	42	14.66	14.75	-41	31,691	-0.13%
2023/07/03	20	14.45	5	14.40	14.55	15	30,963	0.05%
2023/06/30	24.1	13.83	47	13.97	14.10	-23	30,363	-0.08%
2023/06/29	31.1	13.51	25	13.72	13.45	6.1	29,661	0.02%
2023/06/28	60.6	13.57	38	13.59	13.40	22.6	29,207	0.08%
2023/06/27	67.8	14.48	112	14.04	13.70	-44.2	28,266	-0.16%	大賣/
2023/06/26	26.9	15.16	16.9	14.92	15.05	9.9	26,389	0.04%
2023/06/21	34.1	14.59	29.6	14.63	14.60	4.5	25,280	0.02%
2023/06/20	33.1	13.88	17.9	13.92	14.25	15.1	23,970	0.06%
2023/06/19	19.5	13.66	21.5	13.62	13.60	-2	22,591	-0.01%
2023/06/16	23.8	13.52	6	13.61	13.40	17.8	21,994	0.08%
2023/06/15	50	13.20	20	13.25	13.15	30	20,942	0.14%
2023/06/14	2	13.50	43	13.23	13.35	-41	20,543	-0.20%
2023/06/13	36.7	13.27	14	13.11	13.10	22.7	19,866	0.11%
2023/06/12	0	0.00	13.9	13.08	13.10	-13.9	19,235	-0.07%
2023/06/09	6.4	12.86	110	12.82	13.00	-103.6	18,703	-0.55%	大賣/鉅額交易
2023/06/08	9.4	13.28	55.8	13.24	13.25	-46.4	17,711	-0.26%
2023/06/07	8	13.46	45.6	13.51	13.40	-37.6	17,024	-0.22%
2023/06/06	42.1	13.04	23.2	12.96	13.00	18.9	15,660	0.12%
2023/06/05	38.1	12.97	96.7	13.05	13.00	-58.6	14,785	-0.40%
2023/06/02	24	12.14	43.9	12.28	12.25	-19.9	13,550	-0.15%
2023/06/01	55	11.89	22	11.74	11.70	33	12,228	0.27%
2023/05/31	53	11.53	26.9	11.75	11.80	26.1	10,373	0.25%
2023/05/30	2.5	10.74	1	10.85	10.75	1.5	9,551	0.02%
2023/05/29	0	0.00	3.6	10.95	10.80	-3.6	9,256	-0.04%
2023/05/26	169	11.04	108	10.91	10.85	61	8,753	0.70%	大買/大賣/
2023/05/25	2	10.30	26	10.52	10.65	-24	6,727	-0.36%
2023/05/24	10	9.76	5	9.60	9.70	5	6,032	0.08%
2023/05/23	3	9.40	1	9.39	9.41	2	5,731	0.03%
2023/05/22	9	9.50	2	9.71	9.43	7	5,703	0.12%
2023/05/19	6.1	9.49	36	9.39	9.40	-29.9	5,327	-0.56%
2023/05/18	1.1	8.75	10.4	8.82	8.99	-9.3	4,695	-0.20%
2023/05/17	0	0.00	4	8.46	8.44	-4	4,342	-0.09%
2023/05/16	24	8.62	5	8.86	8.42	19	4,213	0.45%
2023/05/15	25	8.50	0	0.00	8.51	25	3,427	0.73%
2023/05/09	3	7.88	0	0.00	7.85	3	3,232	0.09%
2023/05/08	3	7.93	0	0.00	7.92	3	3,241	0.09%
2023/05/05	0	0.00	1.3	7.96	7.96	-1.3	3,284	-0.04%
2023/05/03	3	8.00	0	0.00	7.99	3	3,532	0.08%
2023/04/28	5	8.08	0	0.00	8.05	5	3,720	0.13%
2023/04/25	8	8.05	0	0.00	8.00	8	3,726	0.21%
2023/04/24	0	0.00	4	8.17	8.19	-4	3,705	-0.11%
2023/04/21	3	8.06	30.1	8.17	8.04	-27.1	3,696	-0.73%
2023/04/20	3	8.23	0	0.00	8.20	3	3,630	0.08%
2023/04/19	30	8.36	0	0.00	8.32	30	3,694	0.81%
2023/04/14	0.1	8.31	3	8.33	8.33	-2.9	3,598	-0.08%
2023/04/13	0.2	8.18	0	0.00	8.19	0.2	3,515	0.01%
2023/04/12	0	0.00	2	8.17	8.17	-2	3,446	-0.06%
2023/04/11	0	8.06	0	0.00	8.06	0	3,389	0.00%
2023/04/10	0	0.00	7	8.11	8.04	-7	3,385	-0.21%
2023/04/07	0	0.00	2	7.96	7.97	-2	3,285	-0.06%
2023/03/31	1	7.90	0	0.00	7.91	1	3,259	0.03%
2023/03/28	7	7.88	0	0.00	7.83	7	3,292	0.21%
2023/03/27	0	0.00	4	8.01	7.96	-4	3,266	-0.12%
2023/03/24	5	7.91	0	0.00	7.90	5	3,242	0.15%
2023/03/22	1	7.87	2	7.85	7.84	-1	3,206	-0.03%
2023/03/16	3	7.78	1	7.78	7.71	2	3,248	0.06%
2023/03/15	5.4	7.91	0	0.00	7.85	5.4	3,325	0.16%
2023/03/10	3	8.11	0	0.00	8.10	3	3,743	0.08%
2023/03/08	0	0.00	4	8.20	8.19	-4	4,043	-0.10%
2023/03/06	0	0.00	2.5	8.17	8.16	-2.5	4,008	-0.06%
2023/02/24	0.8	8.02	3	8.04	8.03	-2.2	3,863	-0.06%
2023/02/23	1	8.03	2	8.05	8.02	-1	3,815	-0.03%
2023/02/22	3.2	7.94	0	0.00	7.97	3.2	3,784	0.08%
2023/02/20	0	0.00	3	8.07	8.08	-3	3,777	-0.08%
2023/02/16	0	0.00	22	7.90	7.91	-22	3,759	-0.59%
2023/02/14	0	0.00	3	7.79	7.79	-3	3,749	-0.08%
2023/02/13	3	7.69	0	0.00	7.70	3	3,775	0.08%
2023/02/10	8	7.82	0	0.00	7.73	8	3,743	0.21%
2023/02/09	7	7.81	15	7.88	7.81	-8	3,729	-0.21%
2023/02/08	3	7.86	0	0.00	7.87	3	3,722	0.08%
2023/02/06	10	7.84	0	0.00	7.80	10	3,749	0.27%
2023/02/03	5	7.95	2	7.97	7.92	3	3,744	0.08%
2023/02/02	0	0.00	2	8.03	8.02	-2	3,699	-0.05%
2023/02/01	0	0.00	4	7.89	7.87	-4	3,583	-0.11%
2023/01/30	0	0.00	6	7.70	7.80	-6	3,457	-0.17%
2023/01/13	5	7.41	0	0.00	7.39	5	3,532	0.14%
2023/01/12	2	7.48	0	0.00	7.46	2	3,555	0.06%
2023/01/11	0	0.00	5	7.55	7.49	-5	3,629	-0.14%
2023/01/10	0	0.00	1	7.55	7.52	-1	3,648	-0.03%
2023/01/09	7	7.58	0.1	7.55	7.59	6.9	3,641	0.19%
2023/01/06	0	0.00	0.2	7.44	7.43	-0.2	3,579	-0.01%
2023/01/05	0	0.00	2	7.52	7.48	-2	3,600	-0.06%
2023/01/03	0	0.00	3	7.33	7.36	-3	3,596	-0.08%
2022/12/29	3	7.23	0	0.00	7.24	3	3,744	0.08%
2022/12/23	2	7.43	0	0.00	7.40	2	3,902	0.05%
2022/12/19	2	7.57	0	0.00	7.50	2	3,902	0.05%
2022/12/12	0	0.00	0.5	7.74	7.74	-0.5	3,939	-0.01%
2022/12/08	2.1	7.78	0	0.00	7.79	2.1	3,933	0.05%
2022/12/07	23	7.89	2	8.00	7.83	21	3,882	0.54%
2022/12/06	3	7.89	2	8.01	7.88	1	3,846	0.03%
2022/12/05	3	7.86	0	0.00	7.87	3	3,777	0.08%
2022/12/02	3	7.79	2	7.98	7.93	1	3,716	0.03%
2022/12/01	0	0.00	2	7.88	7.88	-2	3,348	-0.06%
2022/11/30	0	0.00	2	7.15	7.17	-2	2,994	-0.07%
2022/11/29	0	0.00	2	7.12	7.13	-2	2,985	-0.07%
2022/11/25	4	7.07	3	7.09	7.07	1	3,012	0.03%
2022/11/21	5.2	7.03	0	0.00	7.01	5.2	3,064	0.17%
2022/11/17	0.4	7.10	0	0.00	7.07	0.4	3,219	0.01%
2022/11/16	0.3	7.06	0	0.00	7.06	0.3	3,427	0.01%
2022/11/15	0	0.00	3	7.08	7.11	-3	3,453	-0.09%
2022/11/11	0	0.00	3	6.95	6.92	-3	3,404	-0.09%
2022/11/10	3	6.83	0	0.00	6.88	3	3,403	0.09%
2022/11/09	0.5	6.90	2	6.94	6.93	-1.5	3,396	-0.04%
2022/11/08	5	6.82	0	0.00	6.79	5	3,383	0.15%
2022/11/07	0.3	6.84	2	6.80	6.83	-1.7	3,402	-0.05%
2022/11/02	0	0.00	3	6.72	6.70	-3	3,435	-0.09%
2022/11/01	0	0.00	2	6.58	6.64	-2	3,401	-0.06%
2022/10/31	0.6	6.50	0	0.00	6.49	0.6	3,394	0.02%
2022/10/28	0	0.00	2	6.50	6.46	-2	3,393	-0.06%
2022/10/27	0	0.00	3	6.41	6.48	-3	3,372	-0.09%
2022/10/25	4	6.38	0	0.00	6.33	4	3,357	0.12%
2022/10/24	0.1	6.45	3	6.46	6.46	-2.9	3,330	-0.09%
2022/10/13	0	0.00	3	6.80	6.53	-3	3,336	-0.09%
2022/10/12	2	6.92	0	0.00	6.90	2	3,232	0.06%
2022/10/07	0	0.00	1	7.24	7.18	-1	3,171	-0.03%
2022/10/06	2	7.18	2	7.17	7.18	0	3,165	0.00%
2022/09/30	0	0.00	1	7.18	7.21	-1	3,235	-0.03%
2022/09/28	0	0.00	1	7.16	6.92	-1	3,235	-0.03%
2022/09/26	0	7.20	0	0.00	7.15	0	3,241	0.00%
2022/09/23	2	7.51	0	0.00	7.48	2	3,255	0.06%
2022/09/21	0	0.00	12	7.75	7.70	-12	3,337	-0.36%
2022/09/19	3	7.87	3	7.79	7.77	0	3,443	0.00%
2022/09/15	0	0.00	2	8.00	7.96	-2	3,475	-0.06%
2022/09/14	1	7.91	0	0.00	7.91	1	3,477	0.03%
2022/09/13	20	8.02	3	7.96	7.93	17	3,530	0.48%
2022/09/12	10	7.96	1	7.88	7.98	9	3,616	0.25%
2022/09/08	10	7.72	2	7.72	7.72	8	3,638	0.22%
2022/09/07	2	7.56	0	0.00	7.53	2	3,656	0.05%
2022/09/05	9	7.85	0	0.00	7.80	9	3,732	0.24%
2022/09/02	0	0.00	1	8.13	7.98	-1	3,780	-0.03%
2022/08/31	0	0.00	3	7.99	8.04	-3	3,751	-0.08%
2022/08/29	2	7.88	0	0.00	7.90	2	3,756	0.05%
2022/08/23	1	8.01	0	0.00	8.00	1	3,757	0.03%
2022/08/22	0	0.00	5	8.07	8.06	-5	3,775	-0.13%
2022/08/17	3	8.02	6	8.03	8.01	-3	3,774	-0.08%
2022/08/16	0	0.00	6	8.11	8.07	-6	3,756	-0.16%
2022/08/15	6	8.07	5	8.00	8.03	1	3,648	0.03%
2022/08/12	0	0.00	1	7.77	7.79	-1	3,429	-0.03%
2022/08/11	2	7.64	5	7.64	7.66	-3	3,388	-0.09%
2022/08/09	0	0.00	1	7.50	7.54	-1	3,329	-0.03%
2022/08/05	0	0.00	2	7.38	7.40	-2	3,376	-0.06%
2022/08/04	3	7.16	0	0.00	7.21	3	3,420	0.09%
2022/08/03	0	0.00	1	7.33	7.26	-1	3,408	-0.03%
2022/08/02	1	7.36	0	0.00	7.35	1	3,422	0.03%
2022/07/29	0	0.00	1.1	7.48	7.47	-1.1	3,459	-0.03%
2022/07/27	0	0.00	2	7.50	7.50	-2	3,502	-0.06%
2022/07/26	0	0.00	2	7.53	7.51	-2	3,519	-0.06%
2022/07/25	2	7.60	2	7.54	7.58	0	3,547	0.00%
2022/07/22	2	7.55	0	0.00	7.55	2	3,581	0.06%
2022/07/20	2	7.52	2	7.65	7.51	0	3,779	0.00%
2022/07/18	0	0.00	1	7.51	7.54	-1	3,959	-0.03%
2022/07/15	2	7.41	0	0.00	7.40	2	4,007	0.05%
2022/07/12	1	7.21	8	7.40	7.18	-7	4,146	-0.17%
2022/07/11	8	7.53	0	0.00	7.49	8	4,239	0.19%
2022/07/08	3	7.58	1	7.58	7.56	2	4,316	0.05%
2022/07/07	2	7.23	4	7.37	7.39	-2	4,323	-0.05%
2022/07/06	2	7.31	0	0.00	7.22	2	4,400	0.05%
2022/07/05	0	0.00	2	7.38	7.40	-2	4,547	-0.04%
2022/07/01	1	7.46	0	0.00	7.30	1	4,804	0.02%
2022/06/30	3	7.73	0	0.00	7.65	3	4,802	0.06%
2022/06/29	2	8.03	0	0.00	8.04	2	4,796	0.04%
2022/06/28	0	0.00	1	8.15	8.14	-1	4,894	-0.02%
2022/06/27	0	0.00	3	8.23	8.22	-3	5,005	-0.06%
2022/06/23	0	0.00	1	7.99	7.97	-1	5,087	-0.02%
2022/06/22	0	0.00	1	8.00	8.01	-1	5,185	-0.02%
2022/06/21	2	8.10	2	8.09	8.22	0	5,237	0.00%
2022/06/20	1	8.15	0	0.00	7.93	1	5,299	0.02%
2022/06/17	2	8.44	0	0.00	8.29	2	5,355	0.04%
2022/06/16	0	0.00	3	8.72	8.53	-3	5,362	-0.06%
2022/06/14	1	8.58	3	8.50	8.60	-2	5,939	-0.03%
2022/06/13	4	8.71	0	0.00	8.66	4	6,123	0.07%
2022/06/10	2	8.97	0	0.00	8.95	2	6,275	0.03%
2022/06/08	1	9.03	0	0.00	9.02	1	6,623	0.02%
2022/06/07	1	8.98	1.5	8.99	8.98	-0.5	6,955	-0.01%
2022/06/06	2	8.98	0	0.00	9.00	2	7,081	0.03%
2022/06/02	9	9.05	0	0.00	9.02	9	7,394	0.12%
2022/06/01	0	0.00	2	9.08	9.07	-2	7,830	-0.03%
2022/05/30	0	0.00	4	9.04	9.03	-4	8,396	-0.05%
2022/05/24	1	8.94	0	0.00	8.88	1	9,565	0.01%
2022/05/20	2	9.02	0	0.00	9.00	2	9,929	0.02%
2022/05/19	2	8.88	0	0.00	8.93	2	10,079	0.02%
2022/05/18	0	0.00	1	9.06	9.07	-1	10,276	-0.01%
2022/05/16	0	0.00	2	8.92	8.89	-2	11,414	-0.02%
2022/05/13	2	8.73	0	0.00	8.74	2	11,608	0.02%
2022/05/12	0	0.00	10	8.83	8.61	-10	11,903	-0.08%
2022/05/10	0	0.00	2	8.92	9.00	-2	12,871	-0.02%
2022/05/09	3	8.89	0	0.00	8.82	3	13,669	0.02%
2022/05/06	4	9.02	0	0.00	9.10	4	13,935	0.03%
2022/05/04	0	0.00	4	9.14	9.17	-4	15,048	-0.03%
2022/05/03	0	0.00	8	9.01	9.04	-8	15,765	-0.05%
2022/04/29	4	9.00	0	9.08	9.00	4	16,842	0.02%
2022/04/28	1	8.98	5	8.99	8.98	-4	18,616	-0.02%
2022/04/27	7	8.80	0	0.00	8.85	7	21,692	0.03%
2022/04/26	0	0.00	3	9.05	9.03	-3	21,883	-0.01%
2022/04/25	6	8.90	35	8.91	8.87	-29	21,932	-0.13%
2022/04/21	5	9.30	2	9.32	9.29	3	22,105	0.01%
2022/04/20	1	9.38	0	0.00	9.35	1	22,223	0.00%
2022/04/19	2	9.38	0	0.00	9.41	2	22,581	0.01%
2022/04/18	0	0.00	5	9.36	9.25	-5	23,236	-0.02%
2022/04/15	4	9.39	0	0.00	9.38	4	23,458	0.02%
2022/04/14	11	9.62	14	9.67	9.60	-3	23,781	-0.01%
2022/04/13	2	9.70	8	9.70	9.71	-6	24,209	-0.02%
2022/04/12	1	9.65	4	9.69	9.61	-3	28,824	-0.01%
2022/04/11	40	9.85	1	10.05	9.79	39	38,603	0.10%
2022/04/08	13	10.10	2	10.15	10.05	11	41,684	0.03%
2022/04/06	6	10.20	0	0.00	10.20	6	43,291	0.01%
2022/04/01	4	10.25	16	10.32	10.35	-12	43,924	-0.03%
2022/03/31	4	10.25	0	0.00	10.30	4	44,060	0.01%
2022/03/30	5	10.40	10	10.37	10.35	-5	44,020	-0.01%
2022/03/29	4	10.45	4	10.60	10.45	0	44,081	0.00%
2022/03/28	4	10.45	6	10.55	10.50	-2	44,073	0.00%
2022/03/25	10	10.73	2	10.65	10.65	8	43,953	0.02%
2022/03/22	11	10.75	12	10.83	10.85	-1	43,736	0.00%
2022/03/21	12	10.90	24	10.86	10.90	-12	43,604	-0.03%
2022/03/18	55	11.05	53	11.04	10.95	2	43,601	0.00%
2022/03/17	0	0.00	5	11.11	11.10	-5	43,312	-0.01%
2022/03/16	2	11.00	8	11.10	10.85	-6	43,194	-0.01%
2022/03/15	2	10.88	11	10.98	10.75	-9	43,357	-0.02%
2022/03/14	10	11.05	0.6	11.00	11.05	9.4	43,149	0.02%
2022/03/11	0	0.00	10	10.90	10.90	-10	43,005	-0.02%
2022/03/10	3	10.67	4	10.74	10.85	-1	42,769	0.00%
2022/03/08	0	0.00	1	10.20	10.10	-1	42,510	0.00%
2022/03/07	49	10.55	12	10.43	10.40	37	42,356	0.09%
2022/03/04	10	11.15	5	11.15	11.10	5	42,409	0.01%
2022/03/03	0	0.00	9	11.21	11.20	-9	42,288	-0.02%
2022/03/02	28	11.08	25	11.00	11.00	3	42,071	0.01%
2022/03/01	0	0.00	6	11.10	11.20	-6	41,667	-0.01%
2022/02/25	1	10.80	3	10.82	10.80	-2	41,458	0.00%
2022/02/24	10	10.80	2	10.93	10.65	8	41,303	0.02%
2022/02/23	5	11.15	6	11.15	11.10	-1	41,013	0.00%
2022/02/22	5	10.91	5	10.91	10.90	0	40,928	0.00%
2022/02/21	3	11.05	3	11.10	11.10	0	40,785	0.00%
2022/02/18	16	11.00	8	11.00	11.10	8	40,702	0.02%
2022/02/17	33	11.18	11	11.14	11.05	22	40,541	0.05%
2022/02/16	3	11.15	8	11.08	11.20	-5	39,989	-0.01%
2022/02/15	9	10.71	2	10.95	10.65	7	39,535	0.02%
2022/02/14	9.3	10.59	2	10.60	10.65	7.3	39,367	0.02%
2022/02/11	188	11.31	238	11.13	11.00	-50	39,105	-0.13%	大買/大賣/
2022/02/10	24	11.21	74	11.28	11.15	-50	38,512	-0.13%
2022/02/09	214	11.43	91	11.48	11.35	123	38,191	0.32%	大買/鉅額交易
2022/02/08	17	10.84	13	10.89	10.95	4	37,405	0.01%
2022/02/07	12	10.75	7	10.91	10.95	5	37,200	0.01%
2022/01/26	31	10.55	25	10.42	10.40	6	36,559	0.02%
2022/01/25	37	10.82	28	10.62	10.55	9	36,102	0.02%
2022/01/24	43	11.08	64	11.01	11.00	-21	35,364	-0.06%
2022/01/21	115	12.21	89	12.22	11.80	26	34,302	0.08%	大買/
2022/01/20	250	12.77	249	13.11	12.80	1	32,577	0.00%	大買/大賣/
2022/01/18	2	11.88	28	12.19	12.00	-26	29,183	-0.09%
2022/01/17	27	12.20	8	12.21	12.20	19	29,057	0.07%
2022/01/14	7	11.63	2.1	11.50	11.80	4.9	28,849	0.02%
2022/01/13	5	12.00	7	12.00	11.85	-2	28,702	-0.01%
2022/01/12	9	11.79	49	11.70	12.00	-40	28,523	-0.14%
2022/01/11	8.4	12.03	38	12.47	11.85	-29.6	28,157	-0.11%
2022/01/10	35	13.11	9	13.07	13.15	26	27,493	0.09%
2022/01/07	21	13.33	13.2	13.06	13.05	7.8	27,221	0.03%
2022/01/06	25.1	13.42	14.1	13.14	13.15	11	26,775	0.04%
2022/01/05	109.2	13.03	151.3	13.33	13.40	-42.1	26,296	-0.16%	大買/大賣/
2022/01/04	340	13.05	240	13.01	12.90	100	21,651	0.46%	大買/大賣/
2022/01/03	82	11.75	172.8	12.31	12.55	-90.8	11,798	-0.77%	大賣/
2021/12/30	16	11.45	16	11.45	11.45	0	8,579	0.00%
2021/12/29	0	0.00	11	10.45	10.45	-11	7,241	-0.15%
2021/12/28	12	9.66	2	9.79	9.51	10	6,739	0.15%
2021/12/27	0	0.00	17	9.35	9.47	-17	6,146	-0.28%
2021/12/24	10	9.22	10	9.17	9.17	0	5,964	0.00%
2021/12/23	4	9.12	2	9.15	9.13	2	5,917	0.03%
2021/12/20	2	8.98	0	0.00	8.95	2	5,811	0.03%
2021/12/14	2	9.05	1	9.03	8.97	1	5,836	0.02%
2021/12/13	1	9.14	0	0.00	9.10	1	5,787	0.02%
2021/12/10	6	9.17	14	9.19	9.14	-8	5,743	-0.14%
2021/12/09	12	9.36	1	9.10	9.35	11	5,602	0.20%
2021/12/06	1.1	8.93	0	0.00	8.95	1.1	5,244	0.02%
2021/12/03	0	0.00	2	9.02	9.00	-2	5,313	-0.04%
2021/12/02	16	9.06	16	8.94	8.94	0	5,333	0.00%
2021/12/01	3	8.91	3	8.99	8.97	0	5,392	0.00%
2021/11/30	3	8.73	0	0.00	8.64	3	5,441	0.06%
2021/11/26	3	8.83	0	0.00	8.73	3	5,124	0.06%
2021/11/25	0	0.00	6	9.04	9.00	-6	5,110	-0.12%
2021/11/24	4	8.99	0	0.00	8.99	4	5,113	0.08%
2021/11/22	1	9.05	1	9.11	9.04	0	5,213	0.00%
2021/11/19	0	0.00	10	9.11	9.07	-10	5,337	-0.19%
2021/11/18	10	9.06	0	0.00	9.07	10	5,289	0.19%
2021/11/17	0	0.00	1	9.06	9.07	-1	5,274	-0.02%
2021/11/15	1	8.95	2	8.95	8.92	-1	5,231	-0.02%
2021/11/12	7	9.03	0	0.00	9.01	7	5,234	0.13%
2021/11/11	2	9.14	0	0.00	9.09	2	5,193	0.04%
2021/11/10	0	0.00	2	9.15	9.20	-2	5,269	-0.04%
2021/11/09	4	9.12	16	9.12	9.09	-12	5,279	-0.23%
2021/11/08	7	9.18	2	9.22	9.18	5	5,300	0.09%
2021/11/05	0	0.00	1	9.05	9.04	-1	5,338	-0.02%
2021/11/04	0	0.00	2	9.02	8.98	-2	5,444	-0.04%
2021/11/02	3	8.84	0	0.00	8.82	3	5,809	0.05%
2021/10/29	10	8.85	0	0.00	8.82	10	6,863	0.15%
2021/10/28	0.1	8.80	0	0.00	8.93	0.1	6,837	0.00%
2021/10/26	0	0.00	10	8.79	8.80	-10	6,783	-0.15%
2021/10/19	10	8.70	0	0.00	8.71	10	6,995	0.14%
2021/10/15	1	8.60	0	0.00	8.51	1	7,274	0.01%
2021/10/14	2	8.47	0	0.00	8.48	2	7,346	0.03%
2021/10/13	0.3	8.47	0	0.00	8.47	0.3	7,455	0.00%
2021/10/08	0	0.00	2	8.73	8.64	-2	7,575	-0.03%
2021/10/05	1	8.08	0	0.00	8.49	1	7,723	0.01%
2021/09/28	1	8.98	0	0.00	8.93	1	7,823	0.01%
2021/09/22	1	8.63	0	0.00	8.85	1	8,611	0.01%
2021/09/14	1	8.95	1	8.95	8.92	0	8,739	0.00%
2021/09/13	1	8.93	0	0.00	8.92	1	8,781	0.01%
2021/09/06	7.1	9.15	0	0.00	9.14	7.1	9,018	0.08%
2021/09/02	27	10.13	17	10.00	10.00	10	8,806	0.11%
2021/09/01	0	0.00	1.6	10.06	10.05	-1.6	8,768	-0.02%
2021/08/31	0	0.00	3	9.98	10.00	-3	9,370	-0.03%
2021/08/26	0	0.00	1	9.82	9.85	-1	9,406	-0.01%
2021/08/24	0	0.00	1	9.47	9.45	-1	9,350	-0.01%
2021/08/18	1	9.38	10	9.25	9.51	-9	9,537	-0.09%
2021/08/17	1	9.40	0	0.00	9.33	1	9,567	0.01%
2021/08/16	3	9.54	0	0.00	9.43	3	9,608	0.03%
2021/08/12	11	9.73	0	0.00	9.70	11	9,661	0.11%
2021/08/11	1	9.75	0	0.00	9.71	1	9,726	0.01%
2021/08/10	12	9.91	1	9.93	9.90	11	9,831	0.11%
2021/08/09	0	0.00	24	10.15	10.05	-24	9,975	-0.24%
2021/08/06	13	10.48	11	10.35	10.35	2	10,021	0.02%
2021/08/05	34	10.37	36	10.36	10.30	-2	9,893	-0.02%
2021/08/04	0	0.00	1	9.88	9.85	-1	9,321	-0.01%
2021/07/30	1	9.81	0	0.00	9.77	1	10,241	0.01%
2021/07/28	2	9.83	0	0.00	9.74	2	10,562	0.02%
2021/07/26	1	10.00	0	0.00	10.00	1	11,381	0.01%
2021/07/22	1	9.82	0	0.00	9.78	1	12,146	0.01%
2021/07/21	24	9.87	1	9.84	9.74	23	12,445	0.18%
2021/07/19	0	0.00	3	10.18	10.20	-3	12,804	-0.02%
2021/07/15	3	10.07	0	0.00	10.05	3	14,260	0.02%
2021/07/14	10	10.05	11	10.10	10.00	-1	15,260	-0.01%
2021/07/13	1	10.05	0	0.00	10.05	1	15,686	0.01%
2021/07/12	1	10.15	0	0.00	10.15	1	15,837	0.01%
2021/07/09	3	10.18	21.8	10.21	10.15	-18.8	16,162	-0.12%
2021/07/08	0	0.00	4	10.26	10.25	-4	16,659	-0.02%
2021/07/07	1	10.10	0	0.00	10.10	1	17,078	0.01%
2021/07/06	1	10.15	0	0.00	10.10	1	17,652	0.01%
2021/07/02	7	10.00	0	0.00	10.05	7	18,685	0.04%
2021/07/01	3	10.15	4.4	10.27	10.30	-1.4	18,782	-0.01%
2021/06/30	0	0.00	4	10.15	10.15	-4	19,027	-0.02%
2021/06/29	0	0.00	3	10.00	9.95	-3	19,376	-0.02%
2021/06/25	1	10.10	1	10.05	10.00	0	22,168	0.00%
2021/06/24	0	0.00	5	10.05	10.00	-5	23,420	-0.02%
2021/06/22	6	9.81	0	0.00	9.78	6	24,095	0.02%
2021/06/21	3	9.75	0	0.00	9.75	3	24,230	0.01%
2021/06/18	10	10.02	0	0.00	9.95	10	24,224	0.04%
2021/06/16	15	9.99	0	0.00	9.99	15	24,256	0.06%
2021/06/11	16	10.01	0	0.00	10.05	16	24,216	0.07%
2021/06/10	2	10.10	3	10.17	10.10	-1	24,169	0.00%
2021/06/09	3	10.23	2	10.40	10.15	1	24,141	0.00%
2021/06/08	2	10.45	10	10.45	10.45	-8	24,034	-0.03%
2021/06/07	5	10.15	1	10.25	10.20	4	23,392	0.02%
2021/06/04	2	10.40	0	0.00	10.30	2	23,357	0.01%
2021/06/03	15	10.41	0	0.00	10.40	15	23,266	0.06%
2021/06/01	0	0.00	3	10.35	10.45	-3	23,251	-0.01%
2021/05/31	10	10.25	0	0.00	10.25	10	23,191	0.04%
2021/05/26	0	0.00	1	10.10	10.10	-1	23,159	0.00%
2021/05/19	5	9.79	0	0.00	9.75	5	23,291	0.02%
2021/05/18	0	0.00	2	9.80	9.79	-2	23,290	-0.01%
2021/05/17	1	9.20	0	0.00	9.05	1	23,996	0.00%
2021/05/14	3	9.96	0	0.00	9.94	3	23,779	0.01%
2021/05/13	6	9.59	13	9.75	10.00	-7	23,682	-0.03%
2021/05/12	2	10.73	0	0.00	10.15	2	23,517	0.01%
2021/05/11	28	11.11	6	11.35	10.95	22	23,092	0.10%
2021/05/10	7	12.03	1	11.90	11.95	6	22,691	0.03%
2021/05/07	1	11.55	2	11.55	11.50	-1	22,487	0.00%
2021/05/06	1	11.25	0	0.00	11.20	1	22,341	0.00%
2021/05/04	7	11.22	5	11.65	11.20	2	22,089	0.01%
2021/05/03	19	11.82	0	0.00	11.90	19	21,611	0.09%
2021/04/29	3	12.32	48.6	12.34	12.20	-45.6	21,370	-0.21%
2021/04/28	21	12.23	14.3	12.19	12.20	6.7	21,059	0.03%
2021/04/27	4	12.03	9	11.99	12.00	-5	20,815	-0.02%
2021/04/26	46	12.03	64	11.93	11.85	-18	20,513	-0.09%
2021/04/23	12	11.75	4.4	11.70	11.80	7.6	20,277	0.04%
2021/04/22	71	11.78	27	11.69	11.45	44	20,055	0.22%
2021/04/21	36	12.06	25	11.99	11.95	11	19,584	0.06%
2021/04/20	27	12.16	49.7	12.07	12.20	-22.7	18,649	-0.12%
2021/04/19	23	11.50	102	11.35	11.40	-79	17,713	-0.45%	大賣/
2021/04/16	26	11.15	0	0.00	11.20	26	17,299	0.15%
2021/04/15	4	11.25	12	11.35	11.15	-8	17,122	-0.05%
2021/04/14	21.3	10.81	9	11.03	11.15	12.3	16,928	0.07%
2021/04/13	23	11.02	22	11.16	10.85	1	16,597	0.01%
2021/04/12	10	11.38	17	11.36	11.40	-7	16,171	-0.04%
2021/04/09	45	10.97	40	11.00	11.00	5	15,746	0.03%
2021/04/08	19.2	11.17	86	10.98	11.10	-66.8	15,638	-0.43%
2021/04/07	8	10.51	2	10.43	10.60	6	15,325	0.04%
2021/04/06	16	10.46	1	10.50	10.50	15	15,210	0.10%
2021/04/01	46	10.08	22.8	10.08	10.15	23.2	14,759	0.16%
2021/03/31	38.1	10.11	14	10.14	10.10	24.1	14,565	0.17%
2021/03/30	26	9.98	33	10.19	10.35	-7	13,997	-0.05%
2021/03/29	115.1	9.44	5	9.30	9.52	110.1	12,170	0.90%	大買/鉅額交易
2021/03/24	0	0.00	15	8.32	8.29	-15	10,724	-0.14%
2021/03/23	3	8.34	0	0.00	8.24	3	10,673	0.03%
2021/03/22	0	0.00	3	8.30	8.35	-3	10,746	-0.03%
2021/03/17	5	8.11	0	0.00	8.10	5	11,088	0.05%
2021/03/16	5	8.11	0	0.00	8.11	5	11,349	0.04%
2021/03/15	1	8.18	0	0.00	8.13	1	12,120	0.01%
2021/02/26	3	8.20	0	0.00	8.25	3	16,089	0.02%
2021/02/24	40	8.48	40	8.56	8.33	0	16,421	0.00%
2021/02/19	1	8.27	0	0.00	8.28	1	18,749	0.01%
2021/02/18	0	0.00	0.3	8.27	8.29	-0.3	18,719	0.00%
2021/02/05	1	8.09	0	0.00	8.10	1	17,894	0.01%
2021/02/04	20	8.28	20	8.19	8.19	0	17,861	0.00%
2021/01/26	0	0.00	1	8.63	8.54	-1	17,986	-0.01%
2021/01/25	0	0.00	2	8.64	8.71	-2	17,998	-0.01%
2021/01/20	0	0.00	1	9.13	8.80	-1	17,833	-0.01%
2021/01/19	0	0.00	3	9.08	9.12	-3	17,713	-0.02%
2021/01/14	0	0.00	3	9.27	9.25	-3	17,540	-0.02%
2021/01/13	0	0.00	2	9.20	9.15	-2	17,440	-0.01%
2021/01/08	0	0.00	8	9.06	9.07	-8	17,880	-0.04%
2021/01/07	5	9.18	2	9.20	9.13	3	18,486	0.02%
2021/01/05	0	0.00	3	9.35	9.30	-3	18,219	-0.02%
2021/01/04	0	0.00	16	9.43	9.38	-16	18,283	-0.09%
2020/12/31	1	9.48	0	0.00	9.49	1	18,159	0.01%
2020/12/30	0	0.00	32	9.73	9.79	-32	17,895	-0.18%
2020/12/29	0	0.00	5	9.53	9.56	-5	17,494	-0.03%
2020/12/28	0	0.00	1	9.42	9.45	-1	17,235	-0.01%
2020/12/25	2	9.36	10	9.50	9.34	-8	17,073	-0.05%
2020/12/24	11	9.47	10	9.32	9.32	1	16,818	0.01%
2020/12/23	11	9.20	17	9.18	9.19	-6	16,463	-0.04%
2020/12/22	15	9.20	0	0.00	9.08	15	16,469	0.09%
2020/12/18	0	0.00	26.3	9.03	9.01	-26.3	16,426	-0.16%
2020/12/17	12	9.12	11	9.00	9.01	1	16,373	0.01%
2020/12/16	0	0.00	3	9.12	9.05	-3	16,356	-0.02%
2020/12/15	2	9.13	5	9.21	9.00	-3	16,295	-0.02%
2020/12/14	0	0.00	11	9.09	9.10	-11	16,123	-0.07%
2020/12/11	7	9.05	5	9.12	8.94	2	16,014	0.01%
2020/12/10	1	9.12	0	0.00	8.94	1	15,859	0.01%
2020/12/09	13	8.99	0	0.00	9.02	13	15,940	0.08%
2020/12/08	87	9.67	3	9.83	9.21	84	15,262	0.55%
2020/12/07	1	9.09	15	9.61	9.68	-14	13,919	-0.10%
2020/12/04	3	8.80	3	8.80	8.80	0	13,369	0.00%
2020/12/03	0	0.00	15	8.75	8.72	-15	13,115	-0.11%
2020/12/01	7	8.57	1	8.60	8.69	6	12,874	0.05%
2020/11/30	10	8.53	9	8.51	8.55	1	13,094	0.01%
2020/11/27	3	8.32	0	0.00	8.33	3	12,875	0.02%
2020/11/26	3	8.34	0	0.00	8.32	3	12,983	0.02%
2020/11/25	0	0.00	3	8.26	8.34	-3	12,890	-0.02%
2020/11/24	3	8.33	0	0.00	8.26	3	12,801	0.02%
2020/11/23	0	0.00	2	8.60	8.49	-2	12,742	-0.02%
2020/11/20	25	8.74	48	8.69	8.55	-23	12,712	-0.18%
2020/11/19	21	8.53	17	8.45	8.46	4	12,360	0.03%
2020/11/18	46	8.20	14	8.17	8.15	32	11,556	0.28%
2020/11/16	2	8.00	0	0.00	7.99	2	10,544	0.02%
2020/11/11	1	8.15	1	8.15	8.18	0	10,891	0.00%
2020/11/10	0	0.00	10	8.13	8.11	-10	11,473	-0.09%
2020/11/06	1	8.16	1	8.14	8.09	0	11,467	0.00%
2020/10/29	1	8.01	1	8.02	8.03	0	12,076	0.00%
2020/10/26	0	0.00	2	8.16	8.19	-2	12,173	-0.02%
2020/10/22	1	7.99	0	0.00	8.05	1	12,229	0.01%
2020/10/21	0	0.00	1	8.15	8.12	-1	12,226	-0.01%
2020/10/19	1	8.20	0	0.00	8.20	1	12,165	0.01%
2020/10/16	0	0.00	3	8.43	8.19	-3	12,125	-0.02%
2020/10/15	15	8.33	1	8.40	8.32	14	11,676	0.12%
2020/10/07	0	0.00	10	8.04	8.02	-10	10,975	-0.09%
2020/09/29	2	7.79	0	0.00	7.77	2	11,494	0.02%
2020/09/28	0	0.00	10	7.79	7.77	-10	11,828	-0.08%
2020/09/25	2	7.57	2	7.74	7.66	0	12,055	0.00%
2020/09/24	10	7.76	0	0.00	7.83	10	11,977	0.08%
2020/09/23	1	8.24	1	8.23	8.08	0	11,897	0.00%
2020/09/21	7	8.33	0	0.00	8.29	7	11,697	0.06%
2020/09/16	0	0.00	1	8.16	8.11	-1	11,574	-0.01%
2020/09/15	11	8.13	1	8.13	8.13	10	11,855	0.08%
2020/09/14	1	8.26	0	0.00	8.21	1	11,781	0.01%
2020/09/04	0	0.00	1	8.24	8.23	-1	11,184	-0.01%
2020/09/03	3	8.59	6	8.58	8.43	-3	11,064	-0.03%
2020/09/01	1	8.25	18	8.30	8.39	-17	10,526	-0.16%
2020/08/27	2	8.33	14	8.25	8.20	-12	10,470	-0.11%
2020/08/26	2	7.99	5	8.05	8.01	-3	10,245	-0.03%
2020/08/20	0	0.00	55	7.48	7.50	-55	10,186	-0.54%
2020/08/18	0	0.00	5	8.12	8.10	-5	9,942	-0.05%
2020/08/17	2	8.28	1	8.07	8.16	1	9,944	0.01%
2020/08/14	10	8.02	4	8.00	8.02	6	9,740	0.06%
2020/08/13	3	7.72	0	0.00	7.69	3	9,313	0.03%
2020/08/10	3	7.86	3	8.01	7.83	0	10,818	0.00%
2020/08/07	0	0.00	2	7.76	7.66	-2	10,659	-0.02%
2020/08/06	3	7.67	3	7.65	7.65	0	10,815	0.00%
2020/08/05	6	7.68	0	0.00	7.68	6	10,992	0.05%
2020/08/04	26	7.79	3	7.70	7.70	23	11,354	0.20%
2020/08/03	1	7.64	7	7.60	7.61	-6	11,113	-0.05%
2020/07/31	7	7.46	7	7.60	7.52	0	11,069	0.00%
2020/07/30	0	0.00	20	7.33	7.56	-20	11,190	-0.18%
2020/07/29	20	7.34	5	7.20	7.29	15	11,122	0.13%
2020/07/21	10	7.54	0	0.00	7.55	10	11,573	0.09%
2020/07/20	0	0.00	25	7.29	7.37	-25	11,570	-0.22%
2020/07/17	12	7.39	0	0.00	7.36	12	11,628	0.10%
2020/07/09	30	7.93	30	7.86	7.85	0	11,934	0.00%
2020/07/08	0	0.00	40	8.12	7.92	-40	11,961	-0.33%
2020/07/07	60	7.93	25	7.92	8.05	35	11,767	0.30%
2020/07/06	10	7.89	17	7.77	7.91	-7	11,608	-0.06%
2020/07/03	0	0.00	10	7.62	7.62	-10	11,519	-0.09%
2020/07/02	10	7.60	5	7.62	7.60	5	11,561	0.04%
2020/06/29	0	0.00	2	7.36	7.31	-2	11,832	-0.02%
2020/06/22	5	7.42	0	0.00	7.42	5	12,056	0.04%
2020/06/19	7	7.54	0	0.00	7.51	7	11,898	0.06%
2020/06/18	5	7.55	0	0.00	7.53	5	11,979	0.04%
2020/06/17	0	0.00	10	7.46	7.51	-10	12,049	-0.08%
2020/06/03	0	0.00	10	7.50	7.52	-10	13,807	-0.07%
2020/05/28	0.4	7.18	0	0.00	7.20	0.4	13,925	0.00%
2020/05/27	0	0.00	2	7.40	7.34	-2	13,932	-0.01%
2020/05/25	1	7.24	0	0.00	7.25	1	13,945	0.01%
2020/05/22	1	7.42	0	0.00	7.37	1	13,955	0.01%
2020/05/21	0	0.00	1	7.58	7.58	-1	13,949	-0.01%
2020/05/20	2	7.76	2	7.61	7.60	0	13,899	0.00%
2020/05/19	1	7.51	23	7.49	7.52	-22	13,774	-0.16%
2020/05/18	44	8.03	8	7.84	7.79	36	13,743	0.26%
2020/05/15	0	0.00	10.3	8.34	8.65	-10.3	13,006	-0.08%
2020/05/14	7	7.91	4	7.86	7.87	3	12,517	0.02%
2020/05/13	2	7.93	0	0.00	7.85	2	12,334	0.02%
2020/05/11	10	7.92	0	0.00	7.92	10	12,247	0.08%
2020/05/08	10	7.70	0	0.00	7.62	10	12,574	0.08%
2020/05/04	1	7.57	12	7.68	7.55	-11	12,810	-0.09%
2020/04/29	1	7.72	2	7.71	7.70	-1	12,880	-0.01%
2020/04/22	11.2	7.28	0	0.00	7.28	11.2	12,881	0.09%
2020/04/21	1.1	7.31	0	0.00	7.11	1.1	12,918	0.01%
2020/04/17	10	7.62	0	0.00	7.58	10	12,816	0.08%
2020/04/16	1	7.65	0	0.00	7.78	1	12,693	0.01%
2020/04/15	0	0.00	2	7.70	7.79	-2	12,764	-0.02%
2020/04/14	1	7.59	0	0.00	7.59	1	12,688	0.01%
2020/04/13	1	7.60	0	0.00	7.47	1	12,812	0.01%
2020/04/08	0	0.00	2	7.32	7.32	-2	13,456	-0.01%
2020/04/06	0	7.04	0	0.00	7.07	0	13,350	0.00%
2020/04/01	0	0.00	10	6.95	6.97	-10	13,358	-0.07%
2020/03/31	10	6.58	6	6.72	6.58	4	13,155	0.03%
2020/03/27	2	6.74	2	6.53	6.53	0	13,241	0.00%
2020/03/20	2	6.32	13	6.23	6.24	-11	13,236	-0.08%
2020/03/19	1	5.97	2	5.98	5.93	-1	13,223	-0.01%
2020/03/17	16	6.56	6	6.66	6.66	10	12,989	0.08%
2020/03/16	8	6.54	3	6.66	6.45	5	12,816	0.04%
2020/03/13	2.3	6.42	10	6.20	6.44	-7.7	12,569	-0.06%
2020/03/12	0	0.00	4	7.04	6.79	-4	12,340	-0.03%
2020/03/11	1	7.82	0	0.00	7.54	1	12,451	0.01%
2020/03/10	0	7.69	0	0.00	7.71	0	12,441	0.00%
2020/03/06	1	7.82	0	0.00	7.90	1	12,479	0.01%
2020/03/05	0	0.00	5	8.15	8.05	-5	13,010	-0.04%
2020/03/04	5	8.05	0	0.00	8.03	5	12,987	0.04%
2020/03/03	0	0.00	1	7.97	8.00	-1	12,905	-0.01%
2020/03/02	1	7.82	0	0.00	7.77	1	12,927	0.01%
2020/02/27	2	8.12	0	0.00	8.00	2	12,919	0.02%
2020/02/25	3	8.56	3	8.64	8.65	0	13,064	0.00%
2020/02/24	1	8.80	25	8.70	8.71	-24	13,073	-0.18%
2020/02/21	1	8.92	0	0.00	8.92	1	13,015	0.01%
2020/02/20	0	0.00	2	8.98	8.96	-2	13,062	-0.02%
2020/02/19	1	9.08	1	9.13	9.05	0	13,048	0.00%
2020/02/18	26	9.20	0	0.00	9.19	26	13,144	0.20%
2020/02/17	1	8.91	50	8.89	8.90	-49	13,018	-0.38%
2020/02/14	10	8.95	0	0.00	8.98	10	13,014	0.08%
2020/02/13	0	0.00	20.1	8.95	8.95	-20.1	13,065	-0.15%
2020/02/12	0	0.00	0.4	9.05	9.05	-0.4	13,101	0.00%
2020/02/11	84	9.41	12	9.40	9.27	72	12,953	0.56%
2020/02/10	0	0.00	5	8.85	9.00	-5	12,302	-0.04%
2020/02/07	0	8.74	0	0.00	8.74	0	12,217	0.00%
2020/02/05	11	8.44	1	8.58	8.60	10	12,256	0.08%
2020/02/04	0	0.00	3	8.37	8.38	-3	12,119	-0.02%
2020/02/03	3	7.65	0	0.00	7.86	3	12,028	0.02%
2020/01/31	0.6	8.19	0	0.00	8.20	0.6	11,937	0.00%
2020/01/30	5	8.25	1	8.41	8.25	4	12,009	0.03%
2020/01/20	1	9.19	3	9.19	9.16	-2	12,074	-0.02%
2020/01/16	6	9.17	0	0.00	9.11	6	12,182	0.05%
2020/01/09	4	9.10	8	9.10	9.10	-4	13,485	-0.03%
2020/01/08	0	0.00	5	9.04	8.92	-5	13,538	-0.04%
2020/01/07	0	0.00	2	9.17	9.17	-2	13,570	-0.01%
2020/01/06	17	9.50	2	9.44	9.32	15	13,469	0.11%
2020/01/03	8	9.66	9	9.75	9.62	-1	13,287	-0.01%
2020/01/02	1	9.61	0	0.00	9.60	1	12,835	0.01%
2019/12/27	1	9.58	2	9.70	9.59	-1	12,943	-0.01%
2019/12/26	2	9.55	3	9.57	9.54	-1	13,187	-0.01%
2019/12/25	4	9.64	0	0.00	9.60	4	13,555	0.03%
2019/12/24	12	9.68	4	9.68	9.61	8	14,100	0.06%
2019/12/23	3	9.55	0	0.00	9.53	3	14,359	0.02%
2019/12/20	7	9.63	1	9.71	9.58	6	15,140	0.04%
2019/12/19	2	9.74	1	9.89	9.67	1	15,718	0.01%
2019/12/18	11	9.77	1	9.79	9.72	10	16,939	0.06%
2019/12/17	1	9.92	1	9.88	9.81	0	17,918	0.00%
2019/12/16	1	9.61	6	9.84	9.91	-5	19,097	-0.03%
2019/12/13	10	9.74	0	0.00	9.62	10	21,017	0.05%
2019/12/12	6	9.93	4	9.92	9.81	2	24,350	0.01%
2019/12/11	4	10.08	0	0.00	9.94	4	26,523	0.02%
2019/12/10	2	10.05	2	10.10	10.05	0	27,959	0.00%
2019/12/09	0	0.00	2	10.15	10.10	-2	28,782	-0.01%
2019/12/06	12	10.15	8	10.23	10.10	4	29,409	0.01%
2019/12/05	9	10.15	0	0.00	10.05	9	29,995	0.03%
2019/12/03	8	10.15	2	10.15	10.15	6	30,102	0.02%
2019/12/02	2	10.48	8	10.45	10.50	-6	30,248	-0.02%
2019/11/28	9	10.05	0	0.00	10.05	9	30,590	0.03%
2019/11/27	1	10.15	0	0.00	10.10	1	30,934	0.00%
2019/11/26	6	10.05	0	0.00	10.10	6	31,602	0.02%
2019/11/25	11	10.41	7	10.39	10.25	4	33,414	0.01%
2019/11/19	0	0.00	5	10.07	9.97	-5	34,560	-0.01%
2019/11/18	4	10.03	2	10.05	9.94	2	34,556	0.01%
2019/11/15	17	9.96	4	10.10	9.90	13	34,619	0.04%
2019/11/14	1	10.50	0	0.00	10.30	1	34,329	0.00%
2019/11/13	2	10.45	0	0.00	10.50	2	34,438	0.01%
2019/11/12	0	0.00	1	10.55	10.55	-1	34,467	0.00%
2019/11/06	2	10.95	0	0.00	10.95	2	34,785	0.01%
2019/11/05	3	11.15	3	11.23	11.10	0	34,774	0.00%
2019/11/04	2	11.10	2	11.00	11.00	0	34,709	0.00%
2019/11/01	3	11.25	0	0.00	11.25	3	34,671	0.01%
2019/10/31	8	11.60	2	11.60	11.40	6	34,870	0.02%
2019/10/30	0	0.00	4	11.48	11.40	-4	35,423	-0.01%
2019/10/29	24	11.47	2	11.40	11.40	22	35,830	0.06%
2019/10/28	2	11.80	31	11.93	11.75	-29	35,700	-0.08%
2019/10/25	0.3	11.50	5	11.68	11.55	-4.7	35,473	-0.01%
2019/10/24	4	11.55	4	11.53	11.50	0	35,383	0.00%
2019/10/23	33	11.55	16	11.81	11.55	17	35,344	0.05%
2019/10/22	31	11.83	14	11.93	11.70	17	35,103	0.05%
2019/10/21	0	0.00	49	12.35	12.35	-49	34,562	-0.14%
2019/10/18	0	0.00	0.3	11.15	11.25	-0.3	34,093	0.00%
2019/10/16	0.5	11.00	0	0.00	11.10	0.5	34,095	0.00%
2019/10/09	9	11.35	0	0.00	11.25	9	33,815	0.03%
2019/10/07	3	11.40	0	0.00	11.45	3	33,636	0.01%
2019/10/04	0	0.00	29	11.68	11.60	-29	33,603	-0.09%
2019/10/03	5.3	11.55	0	0.00	11.55	5.3	33,513	0.02%
2019/10/02	37.3	11.65	12	11.75	11.65	25.3	33,435	0.08%
2019/10/01	53	11.65	43.7	11.99	11.25	9.3	33,071	0.03%
2019/09/18	11	8.23	0	0.00	8.30	11	32,722	0.03%
2019/09/17	11	8.47	47.7	8.39	8.40	-36.7	32,246	-0.11%
2019/09/16	45	8.54	34	8.56	8.39	11	31,981	0.03%
2019/09/12	2	8.93	3	8.92	8.96	-1	31,398	0.00%
2019/09/11	12	9.14	115	8.94	8.92	-103	30,820	-0.33%	大賣/鉅額交易
2019/09/10	2	9.21	103	9.26	9.22	-101	29,645	-0.34%	大賣/鉅額交易
2019/09/09	38	9.93	38	9.74	9.65	0	28,748	0.00%
2019/09/06	13	10.01	40	9.99	10.00	-27	27,468	-0.10%
2019/09/05	37	10.05	44	10.05	9.72	-7	25,580	-0.03%
2019/09/04	4	9.27	14	9.63	9.69	-10	22,945	-0.04%
2019/09/03	18	8.43	14	8.43	8.81	4	20,904	0.02%
2019/09/02	35	8.08	88	8.08	8.23	-53	19,431	-0.27%
2019/08/30	2	7.96	5	8.01	7.87	-3	18,832	-0.02%
2019/08/29	74	7.93	24	7.89	7.86	50	18,328	0.27%
2019/08/28	10	7.60	0	0.00	7.58	10	17,600	0.06%
2019/08/26	10	7.47	0	0.00	7.46	10	17,538	0.06%
2019/08/23	50	7.65	40	7.71	7.69	10	18,326	0.05%
2019/08/22	55	7.64	0	0.00	7.60	55	18,449	0.30%
2019/08/21	50	7.63	8	7.64	7.72	42	17,902	0.23%
2019/08/20	93	7.67	9	7.66	7.57	84	17,571	0.48%
2019/08/19	18	7.53	167.6	7.46	7.72	-149.6	16,791	-0.89%	大賣/鉅額交易
2019/08/16	4	7.20	12	7.20	7.10	-8	14,903	-0.05%
2019/08/15	3	7.07	8	6.99	7.10	-5	14,343	-0.03%
2019/08/14	0	0.00	4	6.85	6.83	-4	13,832	-0.03%
2019/08/13	0	0.00	20	6.63	6.70	-20	13,828	-0.14%
2019/08/08	11	6.73	5	6.70	6.69	6	13,849	0.04%
2019/08/06	0	0.00	4	6.59	6.63	-4	14,004	-0.03%
2019/08/01	1	6.75	0	0.00	6.75	1	14,658	0.01%
2019/07/30	15	6.95	45	6.90	6.89	-30	14,550	-0.21%
2019/07/29	14	7.03	0	0.00	7.03	14	14,528	0.10%
2019/07/26	0	0.00	29	7.12	7.10	-29	14,542	-0.20%
2019/07/25	4	7.15	40	7.11	7.13	-36	14,528	-0.25%
2019/07/24	0	0.00	25	7.11	7.08	-25	14,457	-0.17%
2019/07/23	33	7.15	2	7.21	7.04	31	14,389	0.22%
2019/07/22	13	7.15	5	7.15	7.04	8	13,940	0.06%
2019/07/18	8	6.92	0	0.00	6.88	8	13,952	0.06%
2019/07/17	4	6.92	5	6.94	6.94	-1	14,368	-0.01%
2019/07/16	14	6.95	0	0.00	6.95	14	15,730	0.09%
2019/07/12	8	6.93	0	0.00	6.95	8	18,047	0.04%
2019/07/11	4	6.97	2	7.03	6.97	2	19,094	0.01%
2019/07/10	2	7.08	0	0.00	7.08	2	19,206	0.01%
2019/07/05	0	0.00	0.3	7.00	7.02	-0.3	20,146	0.00%
2019/07/04	20	7.10	0	0.00	7.03	20	20,373	0.10%
2019/06/28	11	6.89	0	0.00	6.87	11	20,419	0.05%
2019/06/27	0	0.00	20	6.95	6.94	-20	20,472	-0.10%
2019/06/25	1	6.95	0	0.00	6.93	1	21,655	0.00%
2019/06/20	5	7.15	1	7.18	7.18	4	21,705	0.02%
2019/06/19	0	0.00	20	7.06	7.07	-20	21,473	-0.09%
2019/06/18	20	7.15	0	0.00	7.03	20	21,533	0.09%
2019/06/17	0	0.00	3	7.12	7.06	-3	21,397	-0.01%
2019/06/13	0	0.00	20	7.08	7.02	-20	21,570	-0.09%
2019/06/12	22	7.25	5	7.17	7.01	17	21,678	0.08%
2019/06/11	0	0.00	14	6.97	6.96	-14	21,761	-0.06%
2019/06/10	4	6.86	4	6.91	6.87	0	21,605	0.00%
2019/06/06	21	6.95	12	6.93	6.86	9	21,592	0.04%
2019/06/05	19	6.94	2	6.98	6.84	17	21,296	0.08%
2019/06/04	25	7.04	0	0.00	6.94	25	21,093	0.12%
2019/06/03	12	6.90	3	6.89	6.86	9	20,833	0.04%
2019/05/30	37	7.08	7	6.99	6.86	30	20,533	0.15%
2019/05/29	10	6.83	13	6.96	6.96	-3	19,409	-0.02%
2019/05/20	2	6.26	0	0.00	6.25	2	19,209	0.01%
2019/05/16	3	6.69	6	6.63	6.63	-3	18,867	-0.02%
2019/05/15	8	6.70	0	0.00	6.69	8	18,899	0.04%
2019/05/14	1	6.63	1	6.60	6.63	0	18,856	0.00%
2019/05/10	0	0.00	20	6.92	6.92	-20	18,558	-0.11%
2019/05/08	2	6.80	0	0.00	6.79	2	17,957	0.01%
2019/05/07	0	0.00	27	6.87	6.87	-27	17,971	-0.15%
2019/05/06	17	6.89	12	6.77	6.76	5	18,274	0.03%
2019/04/29	14	7.03	14	7.00	6.99	0	18,655	0.00%
2019/04/26	22	7.20	5	7.10	7.10	17	19,044	0.09%
2019/04/25	6	7.30	6	7.38	7.24	0	18,906	0.00%
2019/04/24	5	7.40	4	7.32	7.29	1	18,792	0.01%
2019/04/23	37	7.36	10	7.40	7.41	27	18,679	0.14%
2019/04/22	40	7.54	11	8.00	7.46	29	18,260	0.16%
2019/04/19	2	7.98	5	7.93	8.11	-3	16,940	-0.02%
2019/04/18	21	8.19	21	8.20	7.70	0	16,521	0.00%
2019/04/17	7	7.79	26	7.85	8.03	-19	14,921	-0.13%
2019/04/16	1	7.40	2	7.36	7.30	-1	13,886	-0.01%
2019/04/15	0	0.00	2	7.48	7.39	-2	13,914	-0.01%
2019/04/11	8	7.28	0	0.00	7.16	8	13,686	0.06%
2019/04/10	0	0.00	7	7.24	7.23	-7	13,578	-0.05%
2019/04/09	0	0.00	10	7.11	7.07	-10	13,346	-0.07%
2019/04/08	0	0.00	1	7.07	7.06	-1	13,437	-0.01%
2019/04/02	2	6.98	0	0.00	6.98	2	13,723	0.01%
2019/03/29	6	7.04	0	0.00	7.04	6	13,605	0.04%
2019/03/28	13	7.40	76	7.49	7.11	-63	13,516	-0.47%
2019/03/25	0	0.00	10	6.68	6.68	-10	12,679	-0.08%
2019/03/22	0	0.00	10	6.84	6.81	-10	12,687	-0.08%
2019/03/20	0	0.00	1	6.90	6.85	-1	12,786	-0.01%
2019/03/15	0.5	6.90	0	0.00	6.93	0.5	12,708	0.00%
2019/03/14	39	6.88	24	6.96	7.05	15	12,589	0.12%
2019/03/13	1	6.76	0	0.00	6.65	1	12,001	0.01%
2019/03/12	0	0.00	8.3	6.70	6.66	-8.3	12,281	-0.07%
2019/03/11	1	6.57	0	0.00	6.57	1	12,434	0.01%
2019/03/07	0	0.00	5	6.64	6.61	-5	13,507	-0.04%
2019/03/06	0	0.00	10	6.70	6.68	-10	14,483	-0.07%
2019/03/05	0	0.00	4	6.76	6.69	-4	14,841	-0.03%
2019/02/27	4	6.72	0.3	6.71	6.71	3.7	15,085	0.02%
2019/02/25	4	6.82	20	6.84	6.90	-16	15,425	-0.10%
2019/02/22	5	6.68	0	0.00	6.66	5	15,664	0.03%
2019/02/21	4	6.70	0	0.00	6.71	4	15,856	0.03%
2019/02/19	0	0.00	5	6.72	6.77	-5	17,704	-0.03%
2019/02/14	26	6.85	2	6.85	6.81	24	20,606	0.12%
2019/02/12	3	6.85	0	0.00	6.89	3	20,643	0.01%
2019/01/30	5	6.83	0	0.00	6.83	5	20,995	0.02%
2019/01/28	8	6.95	0	0.00	6.96	8	21,364	0.04%
2019/01/25	21	7.01	0	0.00	6.99	21	21,605	0.10%
2019/01/22	32	7.09	95	7.07	7.04	-63	21,948	-0.29%
2019/01/21	65	7.22	3	7.27	7.19	62	22,084	0.28%
2019/01/18	12	7.16	87	7.12	7.17	-75	22,004	-0.34%
2019/01/16	20	7.06	21	7.02	6.94	-1	21,756	0.00%
2019/01/15	5	6.94	21	6.88	6.92	-16	21,744	-0.07%
2019/01/14	4	6.84	0	0.00	6.82	4	21,716	0.02%
2019/01/08	4	6.92	0	0.00	6.91	4	22,280	0.02%
2019/01/07	0	0.00	2	7.06	6.94	-2	22,477	-0.01%
2019/01/04	0	0.00	6	6.87	6.90	-6	22,785	-0.03%
2019/01/03	0	0.00	1	6.90	6.87	-1	23,285	0.00%
2019/01/02	0	0.00	4	6.85	6.76	-4	23,463	-0.02%
2018/12/28	30	6.73	10	6.70	6.70	20	23,582	0.08%
2018/12/27	0	0.00	60	6.78	6.66	-60	24,038	-0.25%
2018/12/26	50	6.54	20	6.43	6.60	30	24,159	0.12%
2018/12/25	160	6.49	0	0.00	6.35	160	24,124	0.66%	大買/鉅額交易
2018/12/24	6	6.68	6	6.76	6.66	0	24,005	0.00%
2018/12/21	1	6.63	0	0.00	6.75	1	24,456	0.00%
2018/12/20	3	6.72	0	0.00	6.70	3	24,655	0.01%
2018/12/19	0	0.00	150	6.85	6.83	-150	24,936	-0.60%	大賣/鉅額交易
2018/12/18	124	6.76	0	0.00	6.73	124	26,082	0.48%	大買/鉅額交易
2018/12/17	0	0.00	100	6.88	6.84	-100	27,093	-0.37%
2018/12/11	0	0.00	50	6.78	6.77	-50	28,265	-0.18%
2018/12/10	4	6.74	0	0.00	6.74	4	28,495	0.01%
2018/12/07	2	6.88	3	6.88	6.90	-1	28,541	0.00%
2018/12/06	21	6.90	0	0.00	6.70	21	28,621	0.07%
2018/12/05	22	6.95	6	7.01	6.96	16	28,581	0.06%
2018/12/04	6	7.15	3	7.22	7.08	3	28,553	0.01%
2018/12/03	12	7.05	8	7.09	7.08	4	28,588	0.01%
2018/11/30	3	7.19	2	7.18	6.95	1	28,491	0.00%
2018/11/29	4	7.23	92	7.23	7.17	-88	27,998	-0.31%
2018/11/28	1	6.98	1	7.00	7.01	0	27,228	0.00%
2018/11/26	2	6.78	2	6.80	6.76	0	27,499	0.00%
2018/11/23	0	0.00	50	6.75	6.68	-50	27,567	-0.18%
2018/11/22	10	7.03	1	6.95	6.75	9	27,595	0.03%
2018/11/21	11	6.83	20	6.88	6.97	-9	27,927	-0.03%
2018/11/19	12	6.87	0	0.00	6.96	12	27,684	0.04%
2018/11/16	93	7.12	37	7.03	6.90	56	27,684	0.20%
2018/11/15	2	6.74	27	6.54	6.82	-25	27,041	-0.09%
2018/11/14	0	0.00	26	6.09	6.20	-26	24,724	-0.11%
2018/11/13	8	5.63	0	0.00	5.64	8	24,853	0.03%
2018/11/08	0	0.00	5	6.02	5.83	-5	27,843	-0.02%
2018/11/07	3	5.81	0	0.00	5.81	3	28,335	0.01%
2018/11/06	2	5.77	8	5.78	5.76	-6	29,219	-0.02%
2018/11/02	5	5.85	0	0.00	5.71	5	29,539	0.02%
2018/11/01	15	5.81	4	5.80	5.74	11	29,606	0.04%
2018/10/31	2	5.52	4	5.57	5.51	-2	29,549	-0.01%
2018/10/30	1	5.19	6	5.24	5.24	-5	29,456	-0.02%
2018/10/29	0	0.00	31	5.22	5.19	-31	29,826	-0.10%
2018/10/26	25	5.23	10	5.19	5.09	15	30,255	0.05%
2018/10/25	6	5.48	2	5.52	5.39	4	30,320	0.01%
2018/10/24	13	5.63	8	5.65	5.70	5	30,371	0.02%
2018/10/23	1	5.76	1	5.73	5.64	0	30,592	0.00%
2018/10/22	8	5.80	3	5.82	5.79	5	30,968	0.02%
2018/10/19	7	5.74	4	5.73	5.77	3	31,360	0.01%
2018/10/18	2	5.88	3	5.87	5.84	-1	32,087	0.00%
2018/10/17	7	5.91	1	5.86	5.84	6	33,677	0.02%
2018/10/16	11	5.91	0	0.00	5.77	11	34,542	0.03%
2018/10/15	1	5.65	0	0.00	5.66	1	35,132	0.00%
2018/10/12	25	5.55	63	5.56	5.70	-38	35,808	-0.11%
2018/10/11	5	5.49	0	0.00	5.49	5	36,007	0.01%
2018/10/09	5	6.16	0	0.00	6.10	5	35,747	0.01%
2018/10/05	26	6.31	9	6.36	6.22	17	36,787	0.05%
2018/10/04	4	6.62	3	6.47	6.51	1	37,312	0.00%
2018/10/02	9	6.81	0	0.00	6.80	9	41,318	0.02%
2018/10/01	0	0.00	2	6.85	6.86	-2	41,809	0.00%
2018/09/28	6	7.00	0	0.00	6.82	6	42,860	0.01%
2018/09/27	4	6.82	16	6.99	6.81	-12	43,595	-0.03%
2018/09/26	8	6.93	8	7.01	6.92	0	45,306	0.00%
2018/09/25	32	7.00	12	6.94	6.96	20	46,217	0.04%
2018/09/21	2	6.66	6	6.69	6.84	-4	45,810	-0.01%
2018/09/20	11	6.17	10	6.32	6.22	1	45,621	0.00%
2018/09/19	5	6.35	5	6.39	6.34	0	46,300	0.00%
2018/09/18	14	6.36	10	6.50	6.30	4	47,846	0.01%
2018/09/17	9	6.71	0	0.00	6.65	9	51,292	0.02%
2018/09/14	9	6.77	45	6.78	6.81	-36	53,200	-0.07%
2018/09/12	35	6.58	5	6.56	6.55	30	56,667	0.05%
2018/09/11	11	6.69	21	6.63	6.78	-10	58,683	-0.02%
2018/09/10	10	6.75	10	6.59	6.40	0	59,832	0.00%
2018/09/07	13	6.95	10	6.95	6.73	3	61,035	0.00%
2018/09/06	11	7.10	28	7.02	7.02	-17	64,019	-0.03%
2018/09/05	50	7.18	52	7.16	7.16	-2	67,257	0.00%
2018/09/04	2	7.19	0	0.00	7.17	2	69,287	0.00%
2018/09/03	25	7.14	0	0.00	7.00	25	72,033	0.03%
2018/08/31	4	7.20	18	7.31	7.27	-14	75,069	-0.02%
2018/08/30	12	7.23	12	7.34	7.23	0	81,470	0.00%
2018/08/29	4	7.20	1	7.20	7.28	3	84,391	0.00%
2018/08/28	15	7.30	8	7.35	7.21	7	87,554	0.01%
2018/08/27	0	0.00	6	7.19	7.21	-6	90,099	-0.01%
2018/08/24	1	7.29	1	7.11	7.11	0	92,862	0.00%
2018/08/22	60	7.46	0	0.00	7.29	60	98,571	0.06%
2018/08/21	0	0.00	3	7.18	7.17	-3	98,950	0.00%
2018/08/20	0	0.00	1	7.35	7.22	-1	101,854	0.00%
2018/08/17	2	7.59	1	7.70	7.41	1	102,207	0.00%
2018/08/16	59	7.32	60	7.59	7.49	-1	101,771	0.00%
2018/08/15	5	7.00	4	7.03	7.08	1	102,641	0.00%
2018/08/14	15	6.99	20	6.91	6.98	-5	106,189	0.00%
2018/08/13	28	6.83	10	6.85	6.90	18	106,280	0.02%
2018/08/10	7	7.31	16	7.40	7.24	-9	106,121	-0.01%
2018/08/09	8	7.64	4	7.61	7.61	4	107,639	0.00%
2018/08/08	1	7.82	0	0.00	7.68	1	110,604	0.00%
2018/08/07	15	7.69	16	7.70	7.69	-1	110,655	0.00%
2018/08/06	4	7.84	16	7.87	7.79	-12	110,978	-0.01%
2018/08/03	9	7.74	64	7.81	7.86	-55	112,625	-0.05%
2018/08/02	35	8.01	51	8.02	7.84	-16	113,540	-0.01%
2018/08/01	5	8.05	10	8.10	8.09	-5	113,511	0.00%
2018/07/31	12	7.98	7	7.96	7.96	5	114,062	0.00%
2018/07/30	4	8.01	15	7.99	7.97	-11	114,498	-0.01%
2018/07/27	6	8.13	6	8.18	8.12	0	116,034	0.00%
2018/07/26	10	8.13	0.2	8.04	8.07	9.8	116,424	0.01%
2018/07/25	26	8.24	14	8.24	8.14	12	115,940	0.01%
2018/07/24	86	8.44	14	8.29	8.47	72	115,067	0.06%
2018/07/23	30	7.67	32	7.60	7.85	-2	113,394	0.00%
2018/07/20	33	7.97	81.1	8.00	7.62	-48.1	112,467	-0.04%
2018/07/19	40	8.23	147	8.12	8.12	-107	111,836	-0.10%	大賣/鉅額交易
2018/07/18	33	8.30	28.2	8.35	8.06	4.8	111,113	0.00%
2018/07/17	30.2	8.36	48	8.26	8.21	-17.8	110,697	-0.02%
2018/07/16	0	0.00	27	8.39	8.39	-27	110,294	-0.02%
2018/07/13	16	8.49	4	8.42	8.51	12	109,747	0.01%
2018/07/12	1	8.40	5	8.40	8.31	-4	109,057	0.00%
2018/07/11	125.2	8.70	23	8.71	8.33	102.2	109,444	0.09%	大買/鉅額交易
2018/07/10	37	8.61	4	8.43	8.64	33	109,008	0.03%
2018/07/09	17	8.02	17	8.03	8.01	0	109,752	0.00%
2018/07/06	8	8.17	38	8.13	8.04	-30	111,111	-0.03%
2018/07/05	18	8.38	13.6	8.61	8.20	4.4	110,497	0.00%
2018/07/04	47	8.53	187	8.67	8.62	-140	109,875	-0.13%	大賣/鉅額交易
2018/07/03	1	8.40	0	0.00	8.45	1	107,921	0.00%
2018/07/02	25	8.87	132	8.62	8.50	-107	106,591	-0.10%	大賣/鉅額交易
2018/06/29	96	9.01	7	8.96	9.00	89	105,593	0.08%
2018/06/28	45	8.96	9	8.87	8.90	36	104,662	0.03%
2018/06/27	103	9.00	34	9.01	8.80	69	103,354	0.07%	大買/
2018/06/26	141	8.82	152	8.86	9.09	-11	101,382	-0.01%	大買/大賣/
2018/06/25	92	9.25	126	9.56	8.93	-34	97,528	-0.03%	大賣/
2018/06/22	74	10.13	6	9.97	9.92	68	95,400	0.07%
2018/06/21	72	11.25	31	11.27	10.90	41	93,616	0.04%
2018/06/20	61	10.74	71	11.16	10.70	-10	91,651	-0.01%
2018/06/19	20	11.36	25	11.48	11.50	-5	89,571	-0.01%
2018/06/15	17	11.57	23	11.54	11.40	-6	88,428	-0.01%
2018/06/14	125	11.61	66	11.32	11.10	59	86,932	0.07%	大買/
2018/06/13	163	11.68	184	11.79	11.35	-21	83,587	-0.03%	大買/大賣/
2018/06/12	30	12.81	11	13.02	12.60	19	80,157	0.02%
2018/06/11	16	13.31	54	13.23	13.40	-38	78,048	-0.05%
2018/06/08	29.2	12.38	126	12.40	12.50	-96.8	75,086	-0.13%	大賣/
2018/06/07	262	13.57	104	13.62	13.10	158	71,631	0.22%	大買/大賣/鉅額交易
2018/06/06	47	12.70	115	12.77	13.00	-68	65,023	-0.10%	大賣/
2018/06/05	140	11.47	19	11.69	11.85	121	62,045	0.20%	大買/鉅額交易
2018/06/04	70	10.53	125.8	10.72	10.80	-55.8	58,718	-0.10%	大賣/
2018/06/01	92	10.09	645	9.93	9.85	-553	55,638	-0.99%	大賣/鉅額交易
2018/05/31	69	10.03	54.3	10.00	10.00	14.7	52,802	0.03%
2018/05/30	64	9.43	37	9.54	9.32	27	49,300	0.05%
2018/05/29	11	9.10	7	9.13	9.10	4	46,383	0.01%
2018/05/28	120	9.31	94	9.21	9.38	26	45,099	0.06%	大買/
2018/05/25	3	8.60	3	8.80	8.54	0	41,958	0.00%
2018/05/24	3	8.99	5	8.99	8.90	-2	41,092	0.00%
2018/05/23	43	8.95	39	8.94	8.96	4	40,152	0.01%
2018/05/22	43	9.27	78	9.05	9.16	-35	38,191	-0.09%
2018/05/21	80	8.42	31	8.56	8.75	49	34,174	0.14%
2018/05/18	23	8.03	0	0.00	7.96	23	33,412	0.07%
2018/05/17	6	8.05	29.7	8.15	8.32	-23.7	32,608	-0.07%
2018/05/16	125	8.30	54	8.01	7.88	71	30,551	0.23%	大買/
2018/05/15	0	0.00	2	8.52	8.52	-2	27,476	-0.01%
2018/05/14	33	7.42	11	7.52	7.75	22	27,372	0.08%
2018/05/11	14	6.78	177.8	7.01	7.05	-163.8	26,825	-0.61%	大賣/鉅額交易
2018/05/10	13	6.58	178	6.45	6.41	-165	24,969	-0.66%	大賣/鉅額交易
2018/05/09	2	6.10	4	6.19	6.27	-2	23,715	-0.01%
2018/05/08	7	6.48	3	6.55	6.27	4	23,396	0.02%
2018/05/07	3	6.19	3	6.19	6.12	0	22,926	0.00%
2018/05/04	31	6.58	13	6.56	6.24	18	22,565	0.08%
2018/05/03	4	6.27	9	6.20	6.57	-5	21,491	-0.02%
2018/04/30	3	6.08	0	0.00	6.05	3	23,910	0.01%
2018/04/27	2	5.83	5	5.90	5.90	-3	25,302	-0.01%
2018/04/25	3	5.91	3	5.99	6.09	0	25,393	0.00%
2018/04/24	3	5.77	3	5.88	5.91	0	25,090	0.00%
2018/04/19	1	6.60	17	6.48	6.31	-16	24,694	-0.06%
2018/04/18	0	0.00	5	6.34	6.61	-5	24,486	-0.02%
2018/04/17	57	6.51	42	6.33	6.39	15	24,141	0.06%
2018/04/16	5	6.51	21.5	6.87	6.87	-16.5	22,713	-0.07%
2018/04/13	14	6.21	17.7	6.28	6.25	-3.7	20,716	-0.02%
2018/04/12	22	5.60	8	5.58	5.74	14	17,921	0.08%
2018/04/09	0	0.00	5	4.62	4.59	-5	14,948	-0.03%
2018/03/31	0	0.00	1	4.57	4.55	-1	14,801	-0.01%
2018/03/23	0	0.00	1	4.58	4.56	-1	14,810	-0.01%
2018/03/22	51	4.76	0	0.00	4.69	51	14,663	0.35%
2018/03/21	0	0.00	4	4.78	4.73	-4	14,411	-0.03%
2018/03/20	1	4.70	1	4.60	4.60	0	14,054	0.00%
2018/03/15	100	4.68	0	0.00	4.67	100	13,987	0.71%
2018/03/12	1	4.65	0	0.00	4.61	1	13,970	0.01%
2018/03/06	1	4.56	4	4.58	4.58	-3	13,606	-0.02%
2018/03/02	0	4.43	0	0.00	4.43	0	13,462	0.00%
2018/02/27	50	4.48	0	0.00	4.46	50	13,476	0.37%
2018/02/22	52	4.67	0	0.00	4.46	52	13,438	0.39%
2018/02/07	0	0.00	8	4.33	4.29	-8	12,973	-0.06%
2018/02/01	0	0.00	10	4.80	4.80	-10	12,578	-0.08%
2018/01/31	5	4.91	23	4.74	4.86	-18	12,467	-0.14%
2018/01/30	3	5.01	30	4.93	4.83	-27	12,146	-0.22%
2018/01/29	10	5.24	0	0.00	5.06	10	11,710	0.09%
2018/01/26	201	4.98	228	5.10	5.10	-27	11,333	-0.24%	大買/大賣/
2018/01/25	33	5.23	86	5.15	4.94	-53	10,491	-0.51%
2018/01/24	138	5.08	59	5.21	5.30	79	8,582	0.92%	大買/
2018/01/23	10	4.68	0	0.00	4.82	10	7,121	0.14%
2018/01/17	10	4.38	2	4.42	4.44	8	5,958	0.13%
2018/01/08	0	0.00	140	4.35	4.33	-140	6,602	-2.12%	大賣/鉅額交易
2018/01/05	0	0.00	2	4.41	4.37	-2	6,800	-0.03%
2018/01/04	2	4.40	1	4.40	4.42	1	7,130	0.01%
2018/01/03	2	4.36	0	0.00	4.33	2	7,073	0.03%