中環 (2323)-元大-大甲券商分點個股進出

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
12.45
漲跌
▼0.55
漲幅
-4.23%
成交量
28,059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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/15	22	12.50	155	12.44	12.45	-133	16,146	-0.82%	大賣/鉅額交易
2024/05/14	2	13.08	10	13.00	13.00	-8	15,752	-0.05%
2024/05/13	1	12.95	1	13.15	13.15	0	15,608	0.00%
2024/05/10	3	12.77	5	12.85	12.85	-2	15,381	-0.01%
2024/05/08	2	12.70	2	12.73	12.65	0	14,954	0.00%
2024/05/07	10.3	12.75	2.6	12.77	12.75	7.7	14,880	0.05%
2024/05/06	8	13.18	0	0.00	13.00	8	14,707	0.05%
2024/05/03	0	0.00	78	13.21	13.15	-78	14,529	-0.54%
2024/05/02	152	13.50	44	13.53	13.50	108	14,268	0.76%	大買/鉅額交易
2024/04/30	34	13.31	6	13.57	13.50	28	13,996	0.20%
2024/04/29	33	13.80	15	13.63	13.35	18	13,642	0.13%
2024/04/26	115	12.83	49	13.28	13.75	66	12,184	0.54%	大買/
2024/04/25	21	12.52	1.3	12.30	12.50	19.7	10,534	0.19%
2024/04/23	10	11.95	0	0.00	12.10	10	10,257	0.10%
2024/04/19	2	11.83	1	12.15	11.85	1	10,132	0.01%
2024/04/17	0	0.00	43	11.55	11.70	-43	9,872	-0.44%
2024/04/16	4.3	11.56	0	0.00	11.35	4.3	9,878	0.04%
2024/04/15	0	0.00	1	12.00	11.95	-1	9,844	-0.01%
2024/04/10	10	12.42	0	0.00	12.25	10	10,055	0.10%
2024/04/09	2	12.43	7	12.45	12.45	-5	10,090	-0.05%
2024/04/08	0	0.00	0.6	12.30	12.40	-0.6	10,018	-0.01%
2024/04/03	7	12.20	0	0.00	12.20	7	10,034	0.07%
2024/04/01	0	0.00	0.4	12.15	12.15	-0.4	10,313	0.00%
2024/03/29	20.2	12.15	3	12.22	12.15	17.2	10,329	0.17%
2024/03/28	3	12.50	0	0.00	12.25	3	10,327	0.03%
2024/03/27	0	0.00	4	12.40	12.45	-4	10,494	-0.04%
2024/03/26	1	12.40	2	12.60	12.40	-1	10,752	-0.01%
2024/03/22	10	12.75	6	12.85	12.65	4	10,640	0.04%
2024/03/21	3	12.38	43	12.48	12.50	-40	10,177	-0.39%
2024/03/20	0	0.00	352	12.48	12.45	-352	9,802	-3.59%	大賣/鉅額交易
2024/03/19	16	12.32	19	12.37	12.30	-3	9,532	-0.03%
2024/03/18	26	12.00	43	12.22	12.30	-17	9,059	-0.19%
2024/03/15	5	11.75	20	11.73	11.50	-15	8,012	-0.19%
2024/03/13	0	0.00	7	11.35	11.45	-7	7,543	-0.09%
2024/03/12	5	11.10	13	11.44	11.45	-8	7,384	-0.11%
2024/03/11	0	10.75	12	10.75	10.80	-12	7,029	-0.17%
2024/03/08	3	10.90	0	0.00	10.65	3	7,083	0.04%
2024/03/06	0	0.00	2	11.05	10.95	-2	6,990	-0.03%
2024/03/05	0	0.00	1	10.95	11.00	-1	6,931	-0.01%
2024/03/04	5	10.89	0	0.00	10.85	5	6,898	0.07%
2024/02/26	0.1	10.75	0	0.00	10.85	0.1	7,044	0.00%
2024/02/23	3	10.95	0	0.00	10.80	3	7,061	0.04%
2024/02/21	0	0.00	6	10.90	10.90	-6	7,139	-0.08%
2024/02/19	0	0.00	1	10.95	10.95	-1	7,329	-0.01%
2024/02/15	2	10.58	0	0.00	10.60	2	7,785	0.03%
2024/02/01	1	10.85	0	0.00	10.85	1	7,886	0.01%
2024/01/31	1	10.75	1	10.85	10.75	0	7,914	0.00%
2024/01/18	20	10.60	0	0.00	10.65	20	8,137	0.25%
2024/01/17	7	10.74	0	0.00	10.60	7	8,146	0.09%
2024/01/15	0	0.00	5	11.00	11.00	-5	8,067	-0.06%
2024/01/12	2	11.00	0	0.00	11.00	2	8,074	0.02%
2024/01/10	1.1	10.81	80	10.90	10.80	-78.9	8,249	-0.96%
2024/01/09	1	11.00	0	0.00	10.95	1	8,294	0.01%
2024/01/08	5	11.25	0	0.00	11.20	5	8,267	0.06%
2024/01/05	300	11.35	0	0.00	11.30	300	8,329	3.60%	大買/鉅額交易
2024/01/04	1	11.45	1	11.45	11.40	0	8,376	0.00%
2024/01/03	10	11.33	0	0.00	11.30	10	8,238	0.12%
2024/01/02	5	11.50	0	0.00	11.50	5	8,226	0.06%
2023/12/29	13	11.50	1	11.55	11.50	12	8,205	0.15%
2023/12/28	126.2	11.65	24	11.77	11.55	102.2	8,178	1.25%	大買/鉅額交易
2023/12/27	0	0.00	100	11.40	11.30	-100	7,883	-1.27%
2023/12/25	100	11.30	1	11.30	11.15	99	7,952	1.24%
2023/12/22	7	11.51	2	11.43	11.40	5	7,869	0.06%
2023/12/21	17	11.38	66	11.22	11.45	-49	7,559	-0.65%
2023/12/20	62	11.08	100	11.20	11.20	-38	7,232	-0.53%
2023/12/19	5	10.85	0	0.00	10.80	5	7,027	0.07%
2023/12/18	110	10.97	0	0.00	11.00	110	7,015	1.57%	大買/鉅額交易
2023/12/15	0	0.00	100	11.04	10.90	-100	7,073	-1.41%
2023/12/14	100	10.95	0	0.00	10.95	100	7,118	1.40%
2023/12/12	2	10.75	0	0.00	10.75	2	7,161	0.03%
2023/12/11	5	10.95	50	11.15	10.85	-45	7,229	-0.62%
2023/12/08	62	11.11	200	11.10	11.15	-138	7,234	-1.91%	大賣/鉅額交易
2023/12/07	206	10.97	0	0.00	10.85	206	7,165	2.88%	大買/鉅額交易
2023/12/06	0	0.00	200	11.03	10.90	-200	7,283	-2.75%	大賣/鉅額交易
2023/12/05	202	10.85	0	0.00	10.80	202	7,303	2.77%	大買/鉅額交易
2023/12/04	5	10.95	210	11.00	10.90	-205	7,327	-2.80%	大賣/鉅額交易
2023/12/01	0	0.00	1	10.95	10.95	-1	7,361	-0.01%
2023/11/28	201	10.85	0	0.00	10.85	201	7,929	2.53%	大買/鉅額交易
2023/11/24	0	0.00	0.9	10.95	10.95	-0.9	8,029	-0.01%
2023/11/20	0	0.00	200	11.22	11.20	-200	8,974	-2.23%	大賣/鉅額交易
2023/11/16	101	10.94	4	11.00	10.95	97	9,323	1.04%	大買/
2023/11/15	107	11.11	3	10.87	10.90	104	9,405	1.11%	大買/鉅額交易
2023/11/13	0	0.00	4	11.25	11.20	-4	9,999	-0.04%
2023/11/09	0	0.00	2	11.45	11.50	-2	11,101	-0.02%
2023/11/07	0	0.00	1	11.55	11.60	-1	12,203	-0.01%
2023/11/03	4	11.45	0	0.00	11.40	4	12,763	0.03%
2023/11/01	0	0.00	1	11.25	11.20	-1	13,021	-0.01%
2023/10/30	0	0.00	40	11.50	11.50	-40	13,431	-0.30%
2023/10/26	0	0.00	1	11.55	11.60	-1	14,050	-0.01%
2023/10/18	40	11.40	0	0.00	11.30	40	15,721	0.25%
2023/10/13	1	12.10	0	0.00	12.10	1	16,777	0.01%
2023/10/12	1	12.20	0	0.00	12.25	1	17,110	0.01%
2023/10/11	0	0.00	3	12.00	11.75	-3	17,467	-0.02%
2023/10/06	2	12.00	0	0.00	12.00	2	18,226	0.01%
2023/10/04	1	11.95	8	11.97	11.95	-7	20,340	-0.03%
2023/10/03	0	0.00	2	12.00	12.15	-2	20,614	-0.01%
2023/10/02	3	12.00	0	0.00	11.95	3	20,882	0.01%
2023/09/28	0	0.00	2	11.85	11.95	-2	21,540	-0.01%
2023/09/27	0	0.00	1	11.60	11.65	-1	22,301	0.00%
2023/09/25	0	0.00	1	11.65	11.80	-1	23,535	0.00%
2023/09/22	5	11.67	5	11.56	11.70	0	24,177	0.00%
2023/09/21	2	11.35	0	0.00	11.35	2	24,510	0.01%
2023/09/19	1	11.55	0	0.00	11.55	1	27,205	0.00%
2023/09/18	0.2	11.75	0	0.00	11.60	0.2	28,247	0.00%
2023/09/15	4	11.90	5	11.98	11.85	-1	29,438	0.00%
2023/09/14	2	11.90	0.9	11.95	12.00	1.1	30,773	0.00%
2023/09/11	1	11.90	0	0.00	11.65	1	32,419	0.00%
2023/09/08	2	12.00	54	12.03	11.95	-52	32,955	-0.16%
2023/09/07	0	0.00	1	12.00	12.00	-1	33,523	0.00%
2023/09/05	0	0.00	1	12.30	12.35	-1	34,891	0.00%
2023/09/04	44	12.10	0	0.00	12.10	44	35,484	0.12%
2023/09/01	1	12.55	10	12.50	12.40	-9	36,444	-0.02%
2023/08/31	1	12.50	46	12.54	12.50	-45	37,228	-0.12%
2023/08/29	40	12.55	51	12.55	12.60	-11	39,629	-0.03%
2023/08/28	40	13.06	8	13.10	12.60	32	41,303	0.08%
2023/08/25	1	13.20	4	13.21	13.10	-3	41,728	-0.01%
2023/08/24	11	13.20	13	13.18	13.15	-2	41,818	0.00%
2023/08/23	2	13.05	0	0.00	12.90	2	42,056	0.00%
2023/08/22	3	13.10	0	0.00	12.85	3	43,859	0.01%
2023/08/18	10.4	13.20	39	13.35	13.10	-28.6	44,441	-0.06%
2023/08/17	1	13.20	0	0.00	13.40	1	44,180	0.00%
2023/08/16	42	13.11	5	13.00	12.85	37	43,880	0.08%
2023/08/15	17	13.63	5	13.35	13.35	12	44,071	0.03%
2023/08/14	24	13.22	21	13.27	12.95	3	43,628	0.01%
2023/08/11	1	12.50	0	0.00	12.70	1	42,838	0.00%
2023/08/10	5	12.85	2	12.40	12.30	3	43,374	0.01%
2023/08/09	2	13.05	18	13.10	12.95	-16	43,244	-0.04%
2023/08/07	0	0.00	4	12.75	12.80	-4	42,763	-0.01%
2023/08/04	1	12.45	12	12.74	12.70	-11	42,632	-0.03%
2023/08/02	1.1	12.55	10	12.63	12.60	-8.9	42,477	-0.02%
2023/08/01	1	13.00	0	0.00	12.90	1	42,089	0.00%
2023/07/31	1	13.25	3	13.25	13.20	-2	41,735	0.00%
2023/07/28	1	13.45	0	0.00	13.40	1	41,355	0.00%
2023/07/27	1	13.65	9	13.73	13.70	-8	41,029	-0.02%
2023/07/26	1	13.55	0	0.00	13.55	1	40,807	0.00%
2023/07/25	1	13.85	7	14.00	13.75	-6	40,437	-0.01%
2023/07/24	42	13.78	90	13.81	13.60	-48	40,104	-0.12%
2023/07/21	70	14.14	0	0.00	14.25	70	39,578	0.18%
2023/07/20	0	0.00	5	14.15	14.25	-5	39,237	-0.01%
2023/07/19	10	13.88	1	14.10	13.75	9	38,828	0.02%
2023/07/18	11	14.41	1	14.20	14.15	10	38,446	0.03%
2023/07/17	10	14.47	8	14.44	14.50	2	37,944	0.01%
2023/07/14	7	14.36	33	14.40	14.35	-26	37,528	-0.07%
2023/07/13	34	13.87	22	14.00	13.90	12	36,959	0.03%
2023/07/12	16	14.22	0	0.00	14.10	16	36,113	0.04%
2023/07/11	1	14.90	12	14.77	14.80	-11	35,252	-0.03%
2023/07/10	33	14.12	200	14.09	14.15	-167	33,964	-0.49%	大賣/鉅額交易
2023/07/07	64	14.30	54	14.39	14.30	10	33,671	0.03%
2023/07/06	89.1	14.90	93	14.55	14.45	-3.9	33,214	-0.01%
2023/07/05	223	15.13	213	15.02	15.00	10	32,570	0.03%	大買/大賣/
2023/07/04	335	14.52	545	14.56	14.75	-210	31,691	-0.66%	大買/大賣/鉅額交易
2023/07/03	51	14.25	73	14.57	14.55	-22	30,963	-0.07%
2023/06/30	5	14.01	9	14.06	14.10	-4	30,363	-0.01%
2023/06/29	116	13.49	101	13.45	13.45	15	29,661	0.05%	大買/大賣/
2023/06/28	461	13.88	117	13.44	13.40	344	29,207	1.18%	大買/大賣/鉅額交易
2023/06/27	269	14.62	591.3	14.15	13.70	-322.3	28,266	-1.14%	大買/大賣/鉅額交易
2023/06/26	330	14.91	137	15.04	15.05	193	26,389	0.73%	大買/大賣/鉅額交易
2023/06/21	217	14.57	20	14.60	14.60	197	25,280	0.78%	大買/鉅額交易
2023/06/20	37	13.92	132.5	14.19	14.25	-95.5	23,970	-0.40%	大賣/
2023/06/19	37	13.69	19.1	13.57	13.60	17.9	22,591	0.08%
2023/06/16	16	13.73	18.6	13.54	13.40	-2.6	21,994	-0.01%
2023/06/15	43	13.36	2	13.40	13.15	41	20,942	0.20%
2023/06/14	13	13.39	10	13.44	13.35	3	20,543	0.01%
2023/06/13	11	13.18	4	13.23	13.10	7	19,866	0.04%
2023/06/12	10	13.21	13.2	13.04	13.10	-3.2	19,235	-0.02%
2023/06/09	29	13.28	13	12.99	13.00	16	18,703	0.09%
2023/06/08	1	13.40	12	13.29	13.25	-11	17,711	-0.06%
2023/06/07	70.7	13.57	107	13.60	13.40	-36.2	17,024	-0.21%	大賣/
2023/06/06	9	13.05	17	12.95	13.00	-8	15,660	-0.05%
2023/06/05	14.3	12.95	11	13.08	13.00	3.3	14,785	0.02%
2023/06/02	17	12.23	35.8	12.21	12.25	-18.8	13,550	-0.14%
2023/06/01	46	11.85	24.8	11.80	11.70	21.2	12,228	0.17%
2023/05/31	12	11.56	21.6	11.54	11.80	-9.6	10,373	-0.09%
2023/05/30	6	10.80	6	10.72	10.75	0	9,551	0.00%
2023/05/29	33	10.83	12	10.86	10.80	21	9,256	0.23%
2023/05/26	76.2	10.94	17	10.98	10.85	59.2	8,753	0.68%
2023/05/25	6	10.18	24.2	10.39	10.65	-18.2	6,727	-0.27%
2023/05/24	20	9.71	10.1	9.60	9.70	9.9	6,032	0.16%
2023/05/23	10	9.33	54	9.39	9.41	-44	5,731	-0.77%
2023/05/22	74	9.64	32	9.54	9.43	42	5,703	0.74%
2023/05/19	11	9.35	15	9.38	9.40	-4	5,327	-0.08%
2023/05/18	0	0.00	70	8.69	8.99	-70	4,695	-1.49%
2023/05/16	10	8.76	56	8.72	8.42	-46	4,213	-1.09%
2023/05/10	1	7.81	0	0.00	7.82	1	3,224	0.03%
2023/05/04	0	0.00	3	8.02	7.97	-3	3,439	-0.09%
2023/05/03	0.6	7.99	0	0.00	7.99	0.6	3,532	0.02%
2023/04/27	0	0.00	2	8.00	8.00	-2	3,718	-0.05%
2023/04/26	0.3	7.96	2	7.95	8.00	-1.7	3,720	-0.05%
2023/04/25	3	8.03	0	0.00	8.00	3	3,726	0.08%
2023/04/24	0	0.00	1	8.16	8.19	-1	3,705	-0.03%
2023/04/21	1	8.04	6	8.10	8.04	-5	3,696	-0.14%
2023/04/20	1	8.23	0	0.00	8.20	1	3,630	0.03%
2023/04/13	2	8.16	0	0.00	8.19	2	3,515	0.06%
2023/04/06	0	7.88	0	0.00	7.94	0	3,262	0.00%
2023/03/31	0	0.00	1	7.88	7.91	-1	3,259	-0.03%
2023/03/30	1	7.89	0	0.00	7.88	1	3,266	0.03%
2023/03/29	0	0.00	1	7.90	7.88	-1	3,268	-0.03%
2023/03/28	1	7.86	0	0.00	7.83	1	3,292	0.03%
2023/03/22	7	7.83	0	0.00	7.84	7	3,206	0.22%
2023/03/21	5	7.82	0	0.00	7.80	5	3,179	0.16%
2023/03/13	0	0.00	2	7.96	7.98	-2	3,405	-0.06%
2023/03/07	2	8.18	1	8.18	8.20	1	4,028	0.02%
2023/03/06	1	8.16	2	8.19	8.16	-1	4,008	-0.02%
2023/03/01	10	7.96	0	0.00	7.97	10	3,864	0.26%
2023/02/23	0	0.00	2	8.04	8.02	-2	3,815	-0.05%
2023/02/20	3	8.06	0	0.00	8.08	3	3,777	0.08%
2023/02/09	0	7.83	0	0.00	7.81	0	3,729	0.00%
2023/02/08	0	7.86	0	0.00	7.87	0	3,722	0.00%
2023/02/06	11	7.83	0	0.00	7.80	11	3,749	0.29%
2023/02/02	0	0.00	10	8.03	8.02	-10	3,699	-0.27%
2023/02/01	0	0.00	5	7.83	7.87	-5	3,583	-0.14%
2023/01/13	0	0.00	5	7.40	7.39	-5	3,532	-0.14%
2023/01/11	0	0.00	2	7.51	7.49	-2	3,629	-0.06%
2023/01/09	7	7.57	0	0.00	7.59	7	3,641	0.19%
2023/01/06	5	7.43	0	0.00	7.43	5	3,579	0.14%
2023/01/04	0	0.00	0.2	7.45	7.46	-0.2	3,595	-0.01%
2023/01/03	0.2	7.27	0	0.00	7.36	0.2	3,596	0.01%
2022/12/26	1	7.41	0	0.00	7.41	1	3,876	0.03%
2022/12/15	0	0.00	10	7.69	7.70	-10	3,897	-0.26%
2022/12/07	31	7.84	0	0.00	7.83	31	3,882	0.80%
2022/12/06	0	0.00	5	7.90	7.88	-5	3,846	-0.13%
2022/12/02	60	7.89	1	7.90	7.93	59	3,716	1.59%
2022/12/01	13	7.87	1	7.88	7.88	12	3,348	0.36%
2022/11/30	5	7.17	0	0.00	7.17	5	2,994	0.17%
2022/11/25	0	7.08	6	7.09	7.07	-6	3,012	-0.20%
2022/11/23	0	7.03	0	0.00	7.03	0	3,028	0.00%
2022/11/22	0	0.00	7	7.04	6.99	-7	3,063	-0.23%
2022/11/21	0	0.00	1.6	7.01	7.01	-1.6	3,064	-0.05%
2022/11/18	0	0.00	2.6	7.10	7.06	-2.6	3,099	-0.08%
2022/11/17	2	7.04	0	0.00	7.07	2	3,219	0.06%
2022/11/14	0.1	7.02	8	7.03	7.04	-7.9	3,406	-0.23%
2022/11/09	3	6.94	1.9	6.93	6.93	1.1	3,396	0.03%
2022/10/28	0	0.00	0.1	6.50	6.46	-0.1	3,393	0.00%
2022/10/25	5	6.39	0	0.00	6.33	5	3,357	0.15%
2022/10/24	6.1	6.47	0	6.47	6.46	6.1	3,330	0.18%
2022/10/13	0	0.00	1	6.55	6.53	-1	3,336	-0.03%
2022/10/12	0	0.00	6	6.94	6.90	-6	3,232	-0.19%
2022/10/11	2	6.97	0	0.00	6.98	2	3,231	0.06%
2022/10/07	0	0.00	0.1	7.20	7.18	-0.1	3,171	0.00%
2022/10/04	0	0.00	0.9	7.18	7.21	-0.9	3,194	-0.03%
2022/09/19	5	7.99	0	0.00	7.77	5	3,443	0.15%
2022/09/16	2	7.92	7	7.96	7.97	-5	3,449	-0.14%
2022/09/15	5	8.01	0	0.00	7.96	5	3,475	0.14%
2022/09/08	0	0.00	5	7.72	7.72	-5	3,638	-0.14%
2022/09/06	0	0.00	12	7.71	7.65	-12	3,683	-0.33%
2022/09/05	0	7.82	0	0.00	7.80	0	3,732	0.00%
2022/08/29	2	7.89	0	0.00	7.90	2	3,756	0.05%
2022/08/23	2	8.02	0	0.00	8.00	2	3,757	0.05%
2022/08/22	2	8.06	0	0.00	8.06	2	3,775	0.05%
2022/08/18	0	8.03	0	0.00	8.06	0	3,782	0.00%
2022/08/16	5	8.05	0	8.15	8.07	5	3,756	0.13%
2022/08/15	1	8.09	0	0.00	8.03	1	3,648	0.03%
2022/08/09	1	7.42	1	7.50	7.54	0	3,329	0.00%
2022/08/03	0.1	7.26	11	7.27	7.26	-10.9	3,408	-0.32%
2022/08/02	0	7.46	0	0.00	7.35	0	3,422	0.00%
2022/07/27	0	0.00	0.1	7.48	7.50	-0.1	3,502	0.00%
2022/07/25	5	7.60	0	0.00	7.58	5	3,547	0.14%
2022/07/22	0	0.00	1	7.55	7.55	-1	3,581	-0.03%
2022/07/14	0	0.00	0	7.32	7.43	0	4,055	0.00%
2022/07/08	0	0.00	2	7.51	7.56	-2	4,316	-0.05%
2022/07/04	2	7.36	0	0.00	7.26	2	4,608	0.04%
2022/07/01	1	7.40	0	0.00	7.30	1	4,804	0.02%
2022/06/27	0	8.23	4	8.26	8.22	-4	5,005	-0.08%
2022/06/14	5	8.50	8	8.56	8.60	-3	5,939	-0.05%
2022/06/09	1	9.06	0	0.00	9.05	1	6,414	0.02%
2022/06/02	0	0.00	10	9.06	9.02	-10	7,394	-0.14%
2022/05/25	0	0.00	2	8.90	8.94	-2	9,241	-0.02%
2022/05/20	3	9.02	0	0.00	9.00	3	9,929	0.03%
2022/05/17	2	8.96	0	0.00	8.94	2	10,892	0.02%
2022/05/10	1	8.79	1	8.87	9.00	0	12,871	0.00%
2022/05/05	0	0.00	1	9.24	9.20	-1	14,597	-0.01%
2022/05/04	0	0.00	2	9.20	9.17	-2	15,048	-0.01%
2022/04/28	1	8.98	1	8.99	8.98	0	18,616	0.00%
2022/04/25	0	0.00	2	8.91	8.87	-2	21,932	-0.01%
2022/04/22	0	0.00	100	9.19	9.16	-100	22,017	-0.45%
2022/04/20	0	0.00	45	9.39	9.35	-45	22,223	-0.20%
2022/04/19	0	0.00	4	9.45	9.41	-4	22,581	-0.02%
2022/04/15	2	9.51	2	9.50	9.38	0	23,458	0.00%
2022/04/14	5	9.70	2	9.77	9.60	3	23,781	0.01%
2022/04/13	7	9.72	5.4	9.71	9.71	1.6	24,209	0.01%
2022/04/12	0	0.00	4	9.62	9.61	-4	28,824	-0.01%
2022/04/11	9	9.86	2	9.93	9.79	7	38,603	0.02%
2022/04/08	0	0.00	1	10.10	10.05	-1	41,684	0.00%
2022/04/07	4	10.15	2	9.98	9.95	2	42,939	0.00%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	3	10.35	0	0.00	10.35	3	43,924	0.01%
2022/03/31	5	10.35	0	0.00	10.30	5	44,060	0.01%
2022/03/30	2	10.38	0	0.00	10.35	2	44,020	0.00%
2022/03/28	1	10.45	0	0.00	10.50	1	44,073	0.00%
2022/03/23	0	0.00	2	10.95	10.95	-2	43,785	0.00%
2022/03/22	2	10.75	1	10.85	10.85	1	43,736	0.00%
2022/03/18	3	11.08	0	0.00	10.95	3	43,601	0.01%
2022/03/17	0	0.00	29	11.09	11.10	-29	43,312	-0.07%
2022/03/16	2	10.85	36	11.13	10.85	-34	43,194	-0.08%
2022/03/15	5	10.91	13.4	10.85	10.75	-8.4	43,357	-0.02%
2022/03/14	1	10.90	3	11.02	11.05	-2	43,149	0.00%
2022/03/11	10	10.94	0	0.00	10.90	10	43,005	0.02%
2022/03/10	4	10.66	2	11.00	10.85	2	42,769	0.00%
2022/03/09	2	10.28	26	10.30	10.30	-24	42,506	-0.06%
2022/03/08	1	10.20	0	0.00	10.10	1	42,510	0.00%
2022/03/07	5	10.42	14	10.40	10.40	-9	42,356	-0.02%
2022/03/04	1	11.25	0	0.00	11.10	1	42,409	0.00%
2022/03/03	3	11.30	7	11.25	11.20	-4	42,288	-0.01%
2022/03/02	37	11.19	26.2	10.99	11.00	10.9	42,071	0.03%
2022/03/01	1	11.15	0	0.00	11.20	1	41,667	0.00%
2022/02/24	1	11.05	1	10.75	10.65	0	41,303	0.00%
2022/02/23	0	0.00	2	11.05	11.10	-2	41,013	0.00%
2022/02/22	13	10.95	2	10.88	10.90	11	40,928	0.03%
2022/02/21	2	11.05	7	11.06	11.10	-5	40,785	-0.01%
2022/02/18	13	10.92	0	0.00	11.10	13	40,702	0.03%
2022/02/17	110	11.29	4	11.18	11.05	106	40,541	0.26%	大買/鉅額交易
2022/02/16	29	11.02	41	11.14	11.20	-12	39,989	-0.03%
2022/02/15	1	10.65	1	10.80	10.65	0	39,535	0.00%
2022/02/14	20	10.62	1	10.65	10.65	19	39,367	0.05%
2022/02/11	13	11.15	5	11.15	11.00	8	39,105	0.02%
2022/02/10	16	11.10	4	11.13	11.15	12	38,512	0.03%
2022/02/09	5.2	11.44	10	11.52	11.35	-4.8	38,191	-0.01%
2022/02/08	3	11.00	2	10.85	10.95	1	37,405	0.00%
2022/02/07	13	10.81	3	10.93	10.95	10	37,200	0.03%
2022/01/26	14	10.57	14	10.52	10.40	0	36,559	0.00%
2022/01/25	6	10.74	35	10.71	10.55	-29	36,102	-0.08%
2022/01/24	40	11.03	21	11.45	11.00	19	35,364	0.05%
2022/01/21	42	12.05	63	12.55	11.80	-21	34,302	-0.06%
2022/01/20	88	12.76	47	12.94	12.80	41	32,577	0.13%
2022/01/19	2	12.10	2	12.20	12.10	0	29,465	0.00%
2022/01/18	10	11.90	0	0.00	12.00	10	29,183	0.03%
2022/01/17	0	0.00	9	12.18	12.20	-9	29,057	-0.03%
2022/01/14	0	0.00	2	11.60	11.80	-2	28,849	-0.01%
2022/01/13	4	11.80	2	11.85	11.85	2	28,702	0.01%
2022/01/12	10	11.96	13	11.78	12.00	-3	28,523	-0.01%
2022/01/11	20	12.43	12	12.02	11.85	8	28,157	0.03%
2022/01/10	0	0.00	22	13.13	13.15	-22	27,493	-0.08%
2022/01/07	15	12.97	6	13.25	13.05	9	27,221	0.03%
2022/01/06	1	13.30	18.4	13.19	13.15	-17.4	26,775	-0.06%
2022/01/05	77	13.10	115	13.32	13.40	-38	26,296	-0.14%	大賣/
2022/01/04	293.5	13.16	313.1	13.31	12.90	-19.6	21,651	-0.09%	大買/大賣/
2022/01/03	81	11.88	53.2	11.86	12.55	27.8	11,798	0.24%
2021/12/30	19	11.45	3.4	11.45	11.45	15.6	8,579	0.18%
2021/12/29	0	0.00	39.2	10.45	10.45	-39.2	7,241	-0.54%
2021/12/28	6	9.64	4	9.62	9.51	2	6,739	0.03%
2021/12/27	2	9.36	2.1	9.46	9.47	-0.1	6,146	0.00%
2021/12/24	4	9.17	2.1	9.17	9.17	1.9	5,964	0.03%
2021/12/23	7	9.21	0	0.00	9.13	7	5,917	0.12%
2021/12/22	0	0.00	1.4	9.10	9.00	-1.4	5,785	-0.02%
2021/12/21	0	0.00	0.1	8.94	8.96	-0.1	5,756	0.00%
2021/12/14	0	0.00	2	9.03	8.97	-2	5,836	-0.03%
2021/12/10	1	9.16	0	0.00	9.14	1	5,743	0.02%
2021/12/09	1	9.32	3	9.36	9.35	-2	5,602	-0.04%
2021/12/03	1	9.04	0	0.00	9.00	1	5,313	0.02%
2021/12/02	2	9.03	0	0.00	8.94	2	5,333	0.04%
2021/11/29	0	0.00	0.7	8.61	8.65	-0.7	5,127	-0.01%
2021/11/24	0	0.00	1	8.97	8.99	-1	5,113	-0.02%
2021/11/16	10	9.01	0	0.00	8.95	10	5,236	0.19%
2021/11/15	0	0.00	7	9.03	8.92	-7	5,231	-0.13%
2021/11/12	0	0.00	7	9.03	9.01	-7	5,234	-0.13%
2021/11/11	1	9.14	1	9.15	9.09	0	5,193	0.00%
2021/11/10	4	9.21	0	0.00	9.20	4	5,269	0.08%
2021/11/09	0	0.00	2	9.14	9.09	-2	5,279	-0.04%
2021/11/05	2	9.06	1	9.01	9.04	1	5,338	0.02%
2021/11/04	3	9.06	0	0.00	8.98	3	5,444	0.06%
2021/11/01	0	0.00	2	8.86	8.86	-2	6,843	-0.03%
2021/10/22	0	0.00	6	8.71	8.72	-6	6,849	-0.09%
2021/10/21	2	8.72	4	8.71	8.71	-2	6,882	-0.03%
2021/10/20	0	0.00	1	8.75	8.68	-1	6,940	-0.01%
2021/10/19	0	0.00	3	8.63	8.71	-3	6,995	-0.04%
2021/10/13	5	8.51	0	0.00	8.47	5	7,455	0.07%
2021/10/06	0	8.49	0	0.00	8.43	0	7,694	0.00%
2021/10/01	1	8.88	0	0.00	8.76	1	7,727	0.01%
2021/09/27	0	0.00	1	8.99	9.00	-1	8,096	-0.01%
2021/09/24	1	8.86	0	0.00	8.87	1	8,434	0.01%
2021/09/22	10	8.70	10	8.72	8.85	0	8,611	0.00%
2021/09/17	4	8.86	4	8.83	8.89	0	8,611	0.00%
2021/09/14	1	8.96	0	0.00	8.92	1	8,739	0.01%
2021/09/13	3	8.91	0	0.00	8.92	3	8,781	0.03%
2021/09/10	1	8.88	0	0.00	8.88	1	8,888	0.01%
2021/09/09	2	8.82	0	8.80	8.85	2	8,996	0.02%
2021/09/08	1	8.92	0	0.00	8.86	1	9,004	0.01%
2021/09/07	11	9.15	0	0.00	9.01	11	9,020	0.12%
2021/09/06	1	9.17	0	0.00	9.14	1	9,018	0.01%
2021/09/03	4	10.00	0	0.00	10.05	4	8,934	0.04%
2021/09/02	4	10.08	0	0.00	10.00	4	8,806	0.05%
2021/08/31	22	10.00	2	10.05	10.00	20	9,370	0.21%
2021/08/30	4	9.91	2	9.91	9.88	2	9,310	0.02%
2021/08/26	0	0.00	3	9.86	9.85	-3	9,406	-0.03%
2021/08/25	1	9.74	0	0.00	9.79	1	9,395	0.01%
2021/08/20	1	9.30	0	0.00	9.29	1	9,453	0.01%
2021/08/19	3	9.35	0	0.00	9.35	3	9,514	0.03%
2021/08/12	1	9.72	0	0.00	9.70	1	9,661	0.01%
2021/08/11	4	9.88	1	9.89	9.71	3	9,726	0.03%
2021/08/10	0	0.00	2	9.88	9.90	-2	9,831	-0.02%
2021/08/06	78	10.33	28	10.40	10.35	50	10,021	0.50%
2021/08/05	28	10.48	53	10.44	10.30	-25	9,893	-0.25%
2021/08/02	0	0.00	5	9.78	9.76	-5	10,032	-0.05%
2021/07/27	1	9.92	0	0.00	9.91	1	11,052	0.01%
2021/07/26	0	0.00	4	10.00	10.00	-4	11,381	-0.04%
2021/07/23	0	0.00	6	9.91	9.91	-6	11,760	-0.05%
2021/07/22	2	9.79	2	9.88	9.78	0	12,146	0.00%
2021/07/21	5	9.80	0	0.00	9.74	5	12,445	0.04%
2021/07/20	6	10.10	0.4	9.99	10.00	5.6	12,541	0.04%
2021/07/19	0.1	10.05	8	10.24	10.20	-7.9	12,804	-0.06%
2021/07/16	0	0.00	1.6	10.07	10.10	-1.6	13,332	-0.01%
2021/07/15	4	10.10	8	10.05	10.05	-4	14,260	-0.03%
2021/07/13	11	10.10	8	10.05	10.05	3	15,686	0.02%
2021/07/12	0	0.00	6	10.16	10.15	-6	15,837	-0.04%
2021/07/09	17	10.23	0	0.00	10.15	17	16,162	0.11%
2021/07/08	0	0.00	11	10.22	10.25	-11	16,659	-0.07%
2021/07/07	0	0.00	1	10.10	10.10	-1	17,078	-0.01%
2021/07/05	12	10.20	1	10.20	10.25	11	18,053	0.06%
2021/07/02	0	0.00	3	10.13	10.05	-3	18,685	-0.02%
2021/07/01	0	0.00	1	10.30	10.30	-1	18,782	-0.01%
2021/06/30	0	0.00	0.1	10.10	10.15	-0.1	19,027	0.00%
2021/06/29	1	9.96	15.3	10.04	9.95	-14.3	19,376	-0.07%
2021/06/28	6	9.99	2	9.99	10.00	4	20,241	0.02%
2021/06/23	1	9.96	1	9.85	9.96	0	24,139	0.00%
2021/06/22	7	9.87	9	9.78	9.78	-2	24,095	-0.01%
2021/06/21	4	9.76	0	0.00	9.75	4	24,230	0.02%
2021/06/18	8	10.03	0	0.00	9.95	8	24,224	0.03%
2021/06/17	3	10.05	0	0.00	10.15	3	24,277	0.01%
2021/06/10	3	10.10	0	0.00	10.10	3	24,169	0.01%
2021/06/09	81	10.20	52	10.25	10.15	29	24,141	0.12%
2021/06/08	2	10.50	1	10.45	10.45	1	24,034	0.00%
2021/06/07	20	10.20	0	0.00	10.20	20	23,392	0.09%
2021/06/04	20	10.60	25	10.48	10.30	-5	23,357	-0.02%
2021/06/02	51	10.40	0	0.00	10.40	51	23,279	0.22%
2021/06/01	4	10.50	0	0.00	10.45	4	23,251	0.02%
2021/05/31	21	10.30	3	10.35	10.25	18	23,191	0.08%
2021/05/28	0.3	10.15	0	0.00	10.20	0.3	23,157	0.00%
2021/05/26	1	10.00	5	10.10	10.10	-4	23,159	-0.02%
2021/05/21	2	9.84	2	9.96	9.91	0	23,301	0.00%
2021/05/18	0	0.00	6.1	9.65	9.79	-6.1	23,290	-0.03%
2021/05/17	8	9.34	159	9.40	9.05	-151	23,996	-0.63%	大賣/鉅額交易
2021/05/14	8	10.08	7	9.87	9.94	1	23,779	0.00%
2021/05/13	50	9.82	11	9.71	10.00	39	23,682	0.16%
2021/05/12	24	10.09	2	10.48	10.15	22	23,517	0.09%
2021/05/11	14	11.11	0	0.00	10.95	14	23,092	0.06%
2021/05/10	60	11.80	10	11.91	11.95	50	22,691	0.22%
2021/05/07	5	11.40	0	11.45	11.50	5	22,487	0.02%
2021/05/06	42	11.50	0	0.00	11.20	42	22,341	0.19%
2021/05/04	2.3	11.13	1	11.30	11.20	1.3	22,089	0.01%
2021/05/03	4	12.03	25	12.05	11.90	-21	21,611	-0.10%
2021/04/29	31	12.41	24	12.25	12.20	7	21,370	0.03%
2021/04/28	5	12.20	69	12.19	12.20	-64	21,059	-0.30%
2021/04/27	8	11.75	4	11.93	12.00	4	20,815	0.02%
2021/04/26	2	11.98	6.4	11.97	11.85	-4.4	20,513	-0.02%
2021/04/23	7	11.61	9.1	11.60	11.80	-2.1	20,277	-0.01%
2021/04/22	49	11.48	12.1	11.60	11.45	36.9	20,055	0.18%
2021/04/21	62	12.06	33	12.12	11.95	29	19,584	0.15%
2021/04/20	8.1	12.20	38	12.01	12.20	-29.9	18,649	-0.16%
2021/04/19	15	11.53	48.7	11.60	11.40	-33.7	17,713	-0.19%
2021/04/16	4	11.20	3	11.15	11.20	1	17,299	0.01%
2021/04/15	25	11.31	2	11.20	11.15	23	17,122	0.13%
2021/04/14	11	10.68	4	10.80	11.15	7	16,928	0.04%
2021/04/13	43	10.89	75	11.25	10.85	-32	16,597	-0.19%
2021/04/12	34	11.21	11	11.32	11.40	23	16,171	0.14%
2021/04/09	11	11.19	102	11.20	11.00	-91	15,746	-0.58%	大賣/
2021/04/08	32	11.04	8	11.09	11.10	24	15,638	0.15%
2021/04/07	2	10.50	2.4	10.54	10.60	-0.4	15,325	0.00%
2021/04/06	11	10.56	1	10.50	10.50	10	15,210	0.07%
2021/04/01	52	10.15	1.1	10.10	10.15	50.9	14,759	0.34%
2021/03/31	127	10.26	117	10.07	10.10	10	14,565	0.07%	大買/大賣/
2021/03/30	26	10.07	76	9.98	10.35	-50	13,997	-0.36%
2021/03/29	20	9.50	140	9.52	9.52	-120	12,170	-0.99%	大賣/鉅額交易
2021/03/26	0	0.00	28	9.04	9.04	-28	11,212	-0.25%
2021/03/25	35	8.25	0	0.00	8.22	35	10,637	0.33%
2021/03/24	30	8.33	1	8.23	8.29	29	10,724	0.27%
2021/03/22	6	8.27	2	8.17	8.35	4	10,746	0.04%
2021/03/18	50	8.11	0	0.00	8.14	50	10,902	0.46%
2021/03/17	0	0.00	6	8.11	8.10	-6	11,088	-0.05%
2021/03/11	1	8.18	2	8.17	8.17	-1	14,355	-0.01%
2021/03/09	10	8.05	0.6	8.00	8.04	9.4	14,975	0.06%
2021/03/05	0.3	8.11	0	0.00	8.11	0.3	15,417	0.00%
2021/03/04	5	8.20	0	0.00	8.13	5	15,766	0.03%
2021/02/24	10	8.37	0	0.00	8.33	10	16,421	0.06%
2021/02/22	10	8.35	0	8.33	8.37	10	17,500	0.06%
2021/02/17	0	0.00	1	8.40	8.30	-1	18,747	-0.01%
2021/01/28	0	0.00	9	8.39	8.42	-9	17,982	-0.05%
2021/01/27	0	0.00	0	8.54	8.49	0	17,966	0.00%
2021/01/22	0	0.00	189	8.61	8.66	-189	17,953	-1.05%	大賣/鉅額交易
2021/01/21	0.6	8.72	0	0.00	8.72	0.6	17,896	0.00%
2021/01/20	5	8.83	8	8.81	8.80	-3	17,833	-0.02%
2021/01/18	0	0.00	6	9.00	9.02	-6	17,693	-0.03%
2021/01/15	5	9.07	1	9.12	9.09	4	17,586	0.02%
2021/01/14	5	9.25	3	9.30	9.25	2	17,540	0.01%
2021/01/13	0	0.00	2	9.14	9.15	-2	17,440	-0.01%
2021/01/12	4	9.19	33	9.25	9.07	-29	17,465	-0.17%
2021/01/08	2	9.06	1	9.07	9.07	1	17,880	0.01%
2021/01/07	0	0.00	30	9.21	9.13	-30	18,486	-0.16%
2021/01/05	2	9.32	10	9.35	9.30	-8	18,219	-0.04%
2020/12/31	22	9.50	8.1	9.72	9.49	14	18,159	0.08%
2020/12/30	21	9.84	46	9.74	9.79	-25	17,895	-0.14%
2020/12/29	45.7	9.56	31	9.55	9.56	14.7	17,494	0.08%
2020/12/28	21	9.44	91	9.41	9.45	-70	17,235	-0.41%
2020/12/25	15	9.41	0	0.00	9.34	15	17,073	0.09%
2020/12/24	10	9.40	15	9.35	9.32	-5	16,818	-0.03%
2020/12/23	0	0.00	10	9.18	9.19	-10	16,463	-0.06%
2020/12/22	87	9.25	98	9.21	9.08	-11	16,469	-0.07%
2020/12/21	101	9.10	1	9.12	9.14	100	16,292	0.61%	大買/
2020/12/17	3	9.01	92	9.12	9.01	-89	16,373	-0.54%
2020/12/16	60	9.07	12	9.12	9.05	48	16,356	0.29%
2020/12/15	96	9.05	90	9.20	9.00	6	16,295	0.04%
2020/12/14	4	9.08	0	0.00	9.10	4	16,123	0.02%
2020/12/11	157	8.89	2.1	8.83	8.94	155	16,014	0.97%	大買/鉅額交易
2020/12/10	90	9.06	0	0.00	8.94	90	15,859	0.57%
2020/12/09	10	9.02	4	9.21	9.02	6	15,940	0.04%
2020/12/08	14	9.58	18	9.69	9.21	-4	15,262	-0.03%
2020/12/07	8	9.21	4.1	9.65	9.68	3.9	13,919	0.03%
2020/12/04	5	8.83	0	0.00	8.80	5	13,369	0.04%
2020/12/03	1	8.77	90	8.80	8.72	-89	13,115	-0.68%
2020/12/02	9	8.70	0	0.00	8.58	9	12,890	0.07%
2020/12/01	90	8.69	100	8.59	8.69	-10	12,874	-0.08%
2020/11/30	100	8.52	104	8.45	8.55	-4	13,094	-0.03%	大賣/
2020/11/26	0	0.00	5	8.34	8.32	-5	12,983	-0.04%
2020/11/24	102	8.30	0	0.00	8.26	102	12,801	0.80%	大買/鉅額交易
2020/11/23	32	8.53	0	0.00	8.49	32	12,742	0.25%
2020/11/20	0	0.00	113	8.61	8.55	-113	12,712	-0.89%	大賣/鉅額交易
2020/11/19	122	8.46	119	8.54	8.46	3	12,360	0.02%	大買/大賣/
2020/11/18	17	8.23	11	8.35	8.15	6	11,556	0.05%
2020/11/17	4	7.93	0	0.00	7.95	4	10,371	0.04%
2020/11/12	2	8.17	3.4	8.17	8.14	-1.4	10,632	-0.01%
2020/11/09	0	0.00	6	8.17	8.14	-6	11,456	-0.05%
2020/11/06	0.3	8.10	0	0.00	8.09	0.3	11,467	0.00%
2020/11/05	0	0.00	2.1	8.22	8.17	-2.1	11,617	-0.02%
2020/10/30	2	8.02	0	0.00	7.94	2	11,769	0.02%
2020/10/28	0	0.00	0.9	8.14	8.10	-0.9	12,148	-0.01%
2020/10/27	1	8.21	0	0.00	8.15	1	12,106	0.01%
2020/10/26	0	0.00	3	8.15	8.19	-3	12,173	-0.02%
2020/10/22	1	8.01	0	0.00	8.05	1	12,229	0.01%
2020/10/20	2	8.15	0	0.00	8.09	2	12,214	0.02%
2020/10/19	5	8.23	0	0.00	8.20	5	12,165	0.04%
2020/10/16	22	8.52	21	8.45	8.19	1	12,125	0.01%
2020/10/15	92	8.39	5.4	8.36	8.32	86.6	11,676	0.74%
2020/10/14	0	0.00	11	8.11	8.08	-11	11,031	-0.10%
2020/10/13	10	8.00	100	7.96	8.05	-90	11,039	-0.82%
2020/10/12	0	0.00	5	8.15	8.06	-5	11,042	-0.05%
2020/10/08	5	8.06	2	8.01	8.07	3	10,977	0.03%
2020/10/07	10	7.94	7	8.02	8.02	3	10,975	0.03%
2020/10/05	5	7.85	2	7.84	7.82	3	11,071	0.03%
2020/09/30	0.2	7.78	0	0.00	7.80	0.2	11,182	0.00%
2020/09/28	2	7.73	2	7.69	7.77	0	11,828	0.00%
2020/09/25	2	7.87	0	0.00	7.66	2	12,055	0.02%
2020/09/24	2	7.78	0	0.00	7.83	2	11,977	0.02%
2020/09/23	11	8.11	1	8.35	8.08	10	11,897	0.08%
2020/09/22	0	0.00	1	8.30	8.24	-1	11,732	-0.01%
2020/09/21	5	8.35	2	8.34	8.29	3	11,697	0.03%
2020/09/18	2	8.26	0	0.00	8.29	2	11,623	0.02%
2020/09/16	3	8.17	0	0.00	8.11	3	11,574	0.03%
2020/09/10	0	0.00	5	8.52	8.35	-5	11,397	-0.04%
2020/09/08	0	0.00	3	8.19	8.17	-3	11,153	-0.03%
2020/09/07	10	8.23	0	0.00	8.25	10	11,155	0.09%
2020/09/03	3	8.43	7	8.47	8.43	-4	11,064	-0.04%
2020/09/02	15	8.28	0	0.00	8.29	15	10,657	0.14%
2020/09/01	7	8.21	2	8.26	8.39	5	10,526	0.05%
2020/08/31	2	8.15	0	0.00	8.13	2	10,398	0.02%
2020/08/28	5	8.20	0	0.00	8.12	5	10,460	0.05%
2020/08/27	1	8.09	38	8.16	8.20	-37	10,470	-0.35%
2020/08/24	0	0.00	3	7.65	7.67	-3	10,047	-0.03%
2020/08/21	7	7.67	0	0.00	7.59	7	10,153	0.07%
2020/08/20	26	7.55	25	7.58	7.50	1	10,186	0.01%
2020/08/19	18	8.14	18	8.02	7.90	0	10,037	0.00%
2020/08/17	0	0.00	3	8.16	8.16	-3	9,944	-0.03%
2020/08/14	0	0.00	1	8.07	8.02	-1	9,740	-0.01%
2020/08/11	0	0.00	15	7.70	7.63	-15	10,462	-0.14%
2020/08/10	18	8.00	4	7.90	7.83	14	10,818	0.13%
2020/07/31	0.5	7.48	0.2	7.48	7.52	0.4	11,069	0.00%
2020/07/30	4	7.60	4	7.58	7.56	0	11,190	0.00%
2020/07/29	0	0.00	3	7.21	7.29	-3	11,122	-0.03%
2020/07/23	6	7.62	11	7.67	7.65	-5	11,461	-0.04%
2020/07/22	5	7.62	7	7.64	7.65	-2	11,577	-0.02%
2020/07/21	5	7.52	5	7.56	7.55	0	11,573	0.00%
2020/07/16	0	0.00	20	7.63	7.64	-20	11,720	-0.17%
2020/07/15	12	7.61	0	0.00	7.61	12	11,714	0.10%
2020/07/14	5	7.79	5	7.86	7.75	0	11,755	0.00%
2020/07/13	6	7.82	7	7.85	7.83	-1	11,846	-0.01%
2020/07/10	10	7.82	5	7.85	7.72	5	11,975	0.04%
2020/07/09	0	0.00	1	7.90	7.85	-1	11,934	-0.01%
2020/07/08	8	8.10	15	7.99	7.92	-7	11,961	-0.06%
2020/07/07	0	0.00	3	8.03	8.05	-3	11,767	-0.03%
2020/07/06	0	0.00	7	7.77	7.91	-7	11,608	-0.06%
2020/07/03	4	7.62	2	7.68	7.62	2	11,519	0.02%
2020/07/02	0	0.00	1	7.58	7.60	-1	11,561	-0.01%
2020/07/01	6	7.69	6	7.56	7.54	0	11,638	0.00%
2020/06/30	0	0.00	3	7.39	7.36	-3	11,747	-0.03%
2020/06/29	3	7.31	0	0.00	7.31	3	11,832	0.03%
2020/06/19	4	7.56	1	7.60	7.51	3	11,898	0.03%
2020/06/17	0	0.00	12	7.43	7.51	-12	12,049	-0.10%
2020/06/15	0	0.00	2	7.15	7.13	-2	12,447	-0.02%
2020/06/11	4	7.59	4.7	7.63	7.40	-0.7	12,926	-0.01%
2020/06/10	12	7.64	4	7.64	7.64	8	13,097	0.06%
2020/06/09	10	7.73	1	7.67	7.63	9	13,369	0.07%
2020/06/08	4	7.58	8	7.64	7.60	-4	13,568	-0.03%
2020/06/05	8	7.54	0	0.00	7.56	8	13,688	0.06%
2020/06/04	0	0.00	0.2	7.46	7.48	-0.2	13,775	0.00%
2020/06/03	1	7.48	6	7.47	7.52	-5	13,807	-0.04%
2020/06/02	5	7.40	5	7.38	7.37	0	13,752	0.00%
2020/06/01	4	7.34	4	7.38	7.30	0	13,751	0.00%
2020/05/29	0	0.00	2	7.23	7.24	-2	13,848	-0.01%
2020/05/28	15	7.33	12	7.42	7.20	3	13,925	0.02%
2020/05/27	6	7.37	3.7	7.34	7.34	2.3	13,932	0.02%
2020/05/26	20	7.30	0	0.00	7.27	20	13,932	0.14%
2020/05/22	3	7.45	0	0.00	7.37	3	13,955	0.02%
2020/05/21	1	7.60	1	7.58	7.58	0	13,949	0.00%
2020/05/20	40	7.75	5	7.60	7.60	35	13,899	0.25%
2020/05/18	13	7.88	2	7.97	7.79	11	13,743	0.08%
2020/05/15	10	8.28	13	8.58	8.65	-3	13,006	-0.02%
2020/05/14	12	7.93	8	7.96	7.87	4	12,517	0.03%
2020/05/12	7	7.96	3	7.97	7.90	4	12,255	0.03%
2020/05/11	0	0.00	2	7.95	7.92	-2	12,247	-0.02%
2020/05/06	0	0.00	7	7.64	7.59	-7	12,656	-0.06%
2020/04/30	1.1	7.89	2	7.91	7.88	-0.9	12,915	-0.01%
2020/04/29	1	7.70	2	7.68	7.70	-1	12,880	-0.01%
2020/04/28	1	7.65	0	0.00	7.65	1	12,863	0.01%
2020/04/27	0	0.00	4	7.52	7.68	-4	13,012	-0.03%
2020/04/24	6	7.46	2	7.48	7.45	4	12,900	0.03%
2020/04/23	7	7.35	0	0.00	7.41	7	12,921	0.05%
2020/04/15	1	7.76	4	7.71	7.79	-3	12,764	-0.02%
2020/04/14	1	7.56	0	0.00	7.59	1	12,688	0.01%
2020/04/13	1	7.64	2	7.61	7.47	-1	12,812	-0.01%
2020/04/10	2	7.33	1	7.32	7.45	1	12,942	0.01%
2020/04/01	1	6.82	1	6.97	6.97	0	13,358	0.00%
2020/03/30	0	0.00	1	6.63	6.63	-1	13,096	-0.01%
2020/03/24	15	6.23	15	6.27	6.28	0	13,174	0.00%
2020/03/20	1	6.37	1	6.30	6.24	0	13,236	0.00%
2020/03/19	0	0.00	3.9	5.93	5.93	-3.9	13,223	-0.03%
2020/03/17	2	6.63	5	6.62	6.66	-3	12,989	-0.02%
2020/03/16	9	6.62	0	0.00	6.45	9	12,816	0.07%
2020/03/13	2	6.15	0	0.00	6.44	2	12,569	0.02%
2020/03/12	7	7.28	14	6.83	6.79	-7	12,340	-0.06%
2020/03/09	4	7.65	0	0.00	7.56	4	12,433	0.03%
2020/03/05	4	8.07	0	0.00	8.05	4	13,010	0.03%
2020/03/03	0	0.00	1	8.02	8.00	-1	12,905	-0.01%
2020/03/02	15	7.95	0	0.00	7.77	15	12,927	0.12%
2020/02/26	6	8.53	3	8.63	8.46	3	13,124	0.02%
2020/02/25	10.3	8.55	6	8.55	8.65	4.3	13,064	0.03%
2020/02/24	1	8.76	0	0.00	8.71	1	13,073	0.01%
2020/02/20	2	9.06	0	0.00	8.96	2	13,062	0.02%
2020/02/19	0	0.00	3	9.16	9.05	-3	13,048	-0.02%
2020/02/18	0	0.00	2	9.03	9.19	-2	13,144	-0.02%
2020/02/13	1	9.04	0	0.00	8.95	1	13,065	0.01%
2020/02/12	2	9.09	3	9.11	9.05	-1	13,101	-0.01%
2020/02/11	23	9.37	21	9.39	9.27	2	12,953	0.02%
2020/02/07	12	8.82	12	8.85	8.74	0	12,217	0.00%
2020/02/06	18	8.89	18	8.86	8.94	0	12,276	0.00%
2020/02/05	13	8.56	10	8.54	8.60	3	12,256	0.02%
2020/02/04	6	7.99	5	8.01	8.38	1	12,119	0.01%
2020/02/03	2	7.55	1.2	7.86	7.86	0.8	12,028	0.01%
2020/01/31	10	8.27	10	8.28	8.20	0	11,937	0.00%
2020/01/30	0	0.00	2.8	8.29	8.25	-2.8	12,009	-0.02%
2020/01/17	1	9.17	0	0.00	9.17	1	12,177	0.01%
2020/01/16	0	0.00	3	9.16	9.11	-3	12,182	-0.02%
2020/01/15	10	9.24	10	9.19	9.16	0	12,430	0.00%
2020/01/09	1	9.06	0	0.00	9.10	1	13,485	0.01%
2020/01/06	0	0.00	10	9.37	9.32	-10	13,469	-0.07%
2020/01/03	6	9.66	0	0.00	9.62	6	13,287	0.05%
2020/01/02	2	9.64	0	0.00	9.60	2	12,835	0.02%
2019/12/24	2	9.62	0	0.00	9.61	2	14,100	0.01%
2019/12/23	1	9.65	14	9.65	9.53	-13	14,359	-0.09%
2019/12/19	4	9.76	2	9.89	9.67	2	15,718	0.01%
2019/12/17	2	9.80	2.6	9.85	9.81	-0.6	17,918	0.00%
2019/12/16	2	9.64	7	9.71	9.91	-5	19,097	-0.03%
2019/12/13	0	0.00	2	9.93	9.62	-2	21,017	-0.01%
2019/12/12	4	9.89	13.3	9.93	9.81	-9.3	24,350	-0.04%
2019/12/11	8	10.06	12	10.11	9.94	-4	26,523	-0.02%
2019/12/10	6	10.10	6	10.15	10.05	0	27,959	0.00%
2019/12/09	0	0.00	5	10.10	10.10	-5	28,782	-0.02%
2019/12/06	6	10.19	0	0.00	10.10	6	29,409	0.02%
2019/12/05	10	10.10	0	0.00	10.05	10	29,995	0.03%
2019/12/04	15	10.08	2	10.08	10.05	13	30,103	0.04%
2019/12/03	6	10.13	5	10.17	10.15	1	30,102	0.00%
2019/12/02	10	10.50	3	10.42	10.50	7	30,248	0.02%
2019/11/29	0	0.00	0.1	10.00	10.05	-0.1	30,074	0.00%
2019/11/28	0	0.00	20	10.08	10.05	-20	30,590	-0.07%
2019/11/25	10	10.48	11	10.26	10.25	-1	33,414	0.00%
2019/11/21	2	9.84	0	0.00	9.79	2	34,225	0.01%
2019/11/20	2	10.00	0	0.00	9.99	2	34,516	0.01%
2019/11/15	3	10.05	1	9.94	9.90	2	34,619	0.01%
2019/11/13	0	0.00	1	10.50	10.50	-1	34,438	0.00%
2019/11/12	0	0.00	10	10.45	10.55	-10	34,467	-0.03%
2019/11/11	4	10.40	0.8	10.30	10.30	3.2	34,595	0.01%
2019/11/08	1	10.95	1	10.80	10.80	0	34,584	0.00%
2019/11/07	15	11.05	6	10.95	10.85	9	34,679	0.03%
2019/11/06	0	0.00	3	11.10	10.95	-3	34,785	-0.01%
2019/11/04	10	11.25	10	11.25	11.00	0	34,709	0.00%
2019/11/01	0.3	11.25	0	0.00	11.25	0.3	34,671	0.00%
2019/10/31	3.3	11.58	3	11.40	11.40	0.3	34,870	0.00%
2019/10/30	2	11.50	10	11.43	11.40	-8	35,423	-0.02%
2019/10/29	2	11.53	2	11.65	11.40	0	35,830	0.00%
2019/10/28	14	11.98	15	11.82	11.75	-1	35,700	0.00%
2019/10/25	10	11.60	0	0.00	11.55	10	35,473	0.03%
2019/10/24	10	11.45	1	11.50	11.50	9	35,383	0.03%
2019/10/23	17	11.63	0	0.00	11.55	17	35,344	0.05%
2019/10/22	84	11.72	61	11.95	11.70	23	35,103	0.07%
2019/10/21	1.3	11.67	6.2	11.41	12.35	-4.8	34,562	-0.01%
2019/10/18	60.6	11.20	0	0.00	11.25	60.6	34,093	0.18%
2019/10/17	0	0.00	0.8	11.00	11.05	-0.8	34,108	0.00%
2019/10/16	0	0.00	1	11.25	11.10	-1	34,095	0.00%
2019/10/15	0.4	10.85	19.7	11.04	10.90	-19.2	33,891	-0.06%
2019/10/14	0	0.00	10	11.05	11.05	-10	33,784	-0.03%
2019/10/09	8.3	11.25	2	11.30	11.25	6.3	33,815	0.02%
2019/10/08	0	0.00	3.2	11.68	11.50	-3.2	33,774	-0.01%
2019/10/07	12	11.65	0	0.00	11.45	12	33,636	0.04%
2019/10/03	1	11.50	0	0.00	11.55	1	33,513	0.00%
2019/10/02	4	11.78	4.7	11.70	11.65	-0.7	33,435	0.00%
2019/10/01	10	11.67	13	12.10	11.25	-3	33,071	-0.01%
2019/09/18	15	8.31	45	8.27	8.30	-30	32,722	-0.09%
2019/09/17	44	8.42	4	8.38	8.40	40	32,246	0.12%
2019/09/16	31	8.40	39	8.58	8.39	-8	31,981	-0.03%
2019/09/12	11	8.92	26	8.95	8.96	-15	31,398	-0.05%
2019/09/11	25	9.21	163	9.11	8.92	-138	30,820	-0.45%	大賣/鉅額交易
2019/09/10	26	9.54	27	9.36	9.22	-1	29,645	0.00%
2019/09/09	53	9.90	6	9.86	9.65	47	28,748	0.16%
2019/09/06	32	9.84	143	9.87	10.00	-111	27,468	-0.40%	大賣/鉅額交易
2019/09/05	157	9.97	110.5	9.98	9.72	46.5	25,580	0.18%	大買/大賣/
2019/09/04	41	9.44	32	9.61	9.69	9	22,945	0.04%
2019/09/03	7	8.56	42	8.48	8.81	-35	20,904	-0.17%
2019/09/02	14	8.04	22	8.11	8.23	-8	19,431	-0.04%
2019/08/30	15	7.97	21	7.96	7.87	-6	18,832	-0.03%
2019/08/29	19	7.82	37	7.84	7.86	-18	18,328	-0.10%
2019/08/28	2	7.58	1	7.59	7.58	1	17,600	0.01%
2019/08/27	0	0.00	17	7.52	7.55	-17	17,470	-0.10%
2019/08/26	9	7.50	5	7.47	7.46	4	17,538	0.02%
2019/08/23	27	7.73	21	7.66	7.69	6	18,326	0.03%
2019/08/22	32	7.79	16	7.83	7.60	16	18,449	0.09%
2019/08/21	12	7.64	12	7.70	7.72	0	17,902	0.00%
2019/08/20	18	7.70	20	7.75	7.57	-2	17,571	-0.01%
2019/08/19	22	7.55	38	7.53	7.72	-16	16,791	-0.10%
2019/08/16	14	7.17	25	7.20	7.10	-11	14,903	-0.07%
2019/08/15	7	6.94	17	6.94	7.10	-10	14,343	-0.07%
2019/08/14	9	6.87	6	6.91	6.83	3	13,832	0.02%
2019/08/13	4	6.65	3	6.72	6.70	1	13,828	0.01%
2019/08/12	4	6.68	0	0.00	6.67	4	13,863	0.03%
2019/08/08	1	6.68	4	6.64	6.69	-3	13,849	-0.02%
2019/08/07	1	6.56	0	0.00	6.51	1	13,882	0.01%
2019/08/06	1	6.31	1	6.45	6.63	0	14,004	0.00%
2019/08/05	1	6.67	0	0.00	6.55	1	14,125	0.01%
2019/08/01	0	0.00	5	6.76	6.75	-5	14,658	-0.03%
2019/07/31	4	6.86	0	0.00	6.86	4	14,617	0.03%
2019/07/30	2	6.89	0	0.00	6.89	2	14,550	0.01%
2019/07/29	0	0.00	8	7.05	7.03	-8	14,528	-0.06%
2019/07/25	6	7.13	5	7.12	7.13	1	14,528	0.01%
2019/07/24	0	0.00	21	7.11	7.08	-21	14,457	-0.15%
2019/07/23	17	7.09	32	7.07	7.04	-15	14,389	-0.10%
2019/07/22	2	6.98	12	7.06	7.04	-10	13,940	-0.07%
2019/07/19	5	6.85	0	0.00	6.85	5	13,698	0.04%
2019/07/18	1	6.91	1	6.89	6.88	0	13,952	0.00%
2019/07/17	0	0.00	1	6.94	6.94	-1	14,368	-0.01%
2019/07/12	0	0.00	1	7.00	6.95	-1	18,047	-0.01%
2019/07/11	3	6.99	0	0.00	6.97	3	19,094	0.02%
2019/07/10	0	0.00	2	7.15	7.08	-2	19,206	-0.01%
2019/07/09	5	7.06	1	7.05	7.03	4	19,565	0.02%
2019/07/05	71	7.05	0	0.00	7.02	71	20,146	0.35%
2019/07/04	40	7.04	4	7.08	7.03	36	20,373	0.18%
2019/07/03	0	0.00	1	7.06	7.00	-1	20,329	0.00%
2019/07/02	1	7.00	3	6.99	7.00	-2	20,404	-0.01%
2019/07/01	3	6.93	3	6.97	6.95	0	20,362	0.00%
2019/06/28	0	0.00	1	6.89	6.87	-1	20,419	0.00%
2019/06/27	8	6.95	4	6.97	6.94	4	20,472	0.02%
2019/06/26	4	6.93	0	0.00	6.92	4	20,671	0.02%
2019/06/24	10	6.99	10	7.00	7.05	0	21,820	0.00%
2019/06/21	5	7.08	0	0.00	7.06	5	21,842	0.02%
2019/06/20	4	7.08	10	7.14	7.18	-6	21,705	-0.03%
2019/06/19	4	7.07	4	7.12	7.07	0	21,473	0.00%
2019/06/18	21	7.07	9	7.14	7.03	12	21,533	0.06%
2019/06/17	9	7.07	8	7.11	7.06	1	21,397	0.00%
2019/06/14	5	7.04	6	7.06	7.01	-1	21,435	0.00%
2019/06/13	2	6.98	0	0.00	7.02	2	21,570	0.01%
2019/06/12	56	7.16	32	7.18	7.01	24	21,678	0.11%
2019/06/11	6	6.94	16	6.96	6.96	-10	21,761	-0.05%
2019/06/10	11	6.89	10	6.94	6.87	1	21,605	0.00%
2019/06/06	10	6.92	7	6.92	6.86	3	21,592	0.01%
2019/06/05	21	6.99	20	7.04	6.84	1	21,296	0.00%
2019/06/04	10	6.93	11	6.97	6.94	-1	21,093	0.00%
2019/06/03	15	6.89	19	6.92	6.86	-4	20,833	-0.02%
2019/05/31	20	6.88	28	6.91	6.92	-8	20,711	-0.04%
2019/05/30	83	7.04	10	7.07	6.86	73	20,533	0.36%
2019/05/29	10	6.78	23	6.88	6.96	-13	19,409	-0.07%
2019/05/28	7	6.36	0	0.00	6.33	7	18,877	0.04%
2019/05/27	1	6.38	0	0.00	6.33	1	18,950	0.01%
2019/05/22	10	6.50	10	6.52	6.42	0	19,249	0.00%
2019/05/21	0	0.00	3	6.38	6.41	-3	19,228	-0.02%
2019/05/20	3	6.19	39	6.39	6.25	-36	19,209	-0.19%
2019/05/17	7	6.67	5	6.74	6.52	2	18,855	0.01%
2019/05/16	9	6.70	5	6.74	6.63	4	18,867	0.02%
2019/05/15	27	6.81	17	6.77	6.69	10	18,899	0.05%
2019/05/14	10	6.56	40	6.62	6.63	-30	18,856	-0.16%
2019/05/13	30	6.77	10	6.90	6.66	20	18,766	0.11%
2019/05/10	21	6.89	30	6.91	6.92	-9	18,558	-0.05%
2019/05/09	0	0.00	6	6.78	6.53	-6	18,037	-0.03%
2019/05/08	16	6.78	4	6.79	6.79	12	17,957	0.07%
2019/05/07	1	6.86	5	6.93	6.87	-4	17,971	-0.02%
2019/05/06	5	6.85	0	0.00	6.76	5	18,274	0.03%
2019/05/03	4	7.01	2	7.02	6.99	2	18,194	0.01%
2019/04/30	2	7.03	0	0.00	7.04	2	18,308	0.01%
2019/04/29	1	7.00	1	7.02	6.99	0	18,655	0.00%
2019/04/26	5	7.09	64.8	7.20	7.10	-59.8	19,044	-0.31%
2019/04/25	10	7.29	0	0.00	7.24	10	18,906	0.05%
2019/04/24	9	7.37	5	7.46	7.29	4	18,792	0.02%
2019/04/23	10	7.34	10	7.29	7.41	0	18,679	0.00%
2019/04/22	30	7.73	28	7.59	7.46	2	18,260	0.01%
2019/04/19	26	7.94	15	7.92	8.11	11	16,940	0.06%
2019/04/18	13	8.02	1	8.07	7.70	12	16,521	0.07%
2019/04/17	1	7.79	40	7.74	8.03	-39	14,921	-0.26%
2019/04/16	26	7.36	24	7.41	7.30	2	13,886	0.01%
2019/04/15	49	7.53	44	7.43	7.39	5	13,914	0.04%
2019/04/12	20	7.27	10	7.21	7.37	10	13,752	0.07%
2019/04/11	18	7.23	7	7.21	7.16	11	13,686	0.08%
2019/04/10	0	0.00	27	7.19	7.23	-27	13,578	-0.20%
2019/04/09	10	7.08	10	7.12	7.07	0	13,346	0.00%
2019/04/08	5	7.07	5	7.07	7.06	0	13,437	0.00%
2019/04/03	5	7.02	10	7.05	7.01	-5	13,553	-0.04%
2019/04/02	10	7.00	10	7.06	6.98	0	13,723	0.00%
2019/04/01	10	6.99	0	0.00	7.00	10	13,659	0.07%
2019/03/29	15	7.09	65	7.16	7.04	-50	13,605	-0.37%
2019/03/28	302	7.46	239	7.36	7.11	63	13,516	0.47%	大買/大賣/
2019/03/27	0	0.00	11.3	6.95	7.02	-11.3	12,654	-0.09%
2019/03/26	0	0.00	24	6.77	6.79	-24	12,712	-0.19%
2019/03/25	24	6.68	0	0.00	6.68	24	12,679	0.19%
2019/03/22	1	6.81	0	0.00	6.81	1	12,687	0.01%
2019/03/21	10	6.90	10	6.94	6.83	0	12,754	0.00%
2019/03/20	10.5	6.87	5	6.89	6.85	5.5	12,786	0.04%
2019/03/19	15	6.95	9	7.00	6.85	6	12,949	0.05%
2019/03/18	12	7.00	5	7.00	6.93	7	12,832	0.05%
2019/03/15	27	7.00	24	7.02	6.93	3	12,708	0.02%
2019/03/14	27	7.08	30	7.02	7.05	-3	12,589	-0.02%
2019/03/13	3	6.70	0	0.00	6.65	3	12,001	0.02%
2019/03/12	5	6.70	5	6.76	6.66	0	12,281	0.00%
2019/03/07	2	6.66	0	0.00	6.61	2	13,507	0.01%
2019/03/05	0	0.00	1	6.75	6.69	-1	14,841	-0.01%
2019/03/04	1	6.69	0	0.00	6.71	1	14,922	0.01%
2019/02/27	0	0.00	2	6.76	6.71	-2	15,085	-0.01%
2019/02/25	2	6.72	3	6.83	6.90	-1	15,425	-0.01%
2019/02/22	1	6.66	0	0.00	6.66	1	15,664	0.01%
2019/02/21	2	6.72	0	0.00	6.71	2	15,856	0.01%
2019/02/18	0	0.00	3	6.70	6.66	-3	20,198	-0.01%
2019/02/14	1	6.83	20	6.88	6.81	-19	20,606	-0.09%
2019/02/13	5	6.90	5	6.94	6.84	0	20,588	0.00%
2019/02/12	20	6.81	0	0.00	6.89	20	20,643	0.10%
2019/02/11	0	0.00	5	6.81	6.78	-5	20,842	-0.02%
2019/01/30	0	0.00	1	6.83	6.83	-1	20,995	0.00%
2019/01/29	5	6.84	0	0.00	6.87	5	21,345	0.02%
2019/01/25	16	7.00	6	7.04	6.99	10	21,605	0.05%
2019/01/23	5	7.08	5	7.11	7.05	0	21,952	0.00%
2019/01/21	28	7.24	32	7.31	7.19	-4	22,084	-0.02%
2019/01/18	71	7.19	80	7.14	7.17	-9	22,004	-0.04%
2019/01/17	20	6.97	20	7.01	6.94	0	21,705	0.00%
2019/01/16	21	7.00	10	7.02	6.94	11	21,756	0.05%
2019/01/15	5	6.94	8	6.97	6.92	-3	21,744	-0.01%
2019/01/11	17	6.96	11	6.99	6.93	6	21,916	0.03%
2019/01/10	1	7.08	16	7.07	6.98	-15	21,986	-0.07%
2019/01/09	10	6.99	6	7.01	6.95	4	21,969	0.02%
2019/01/07	20	7.01	25	7.03	6.94	-5	22,477	-0.02%
2019/01/04	12	6.75	7	6.80	6.90	5	22,785	0.02%
2019/01/03	23	6.89	90	6.89	6.87	-67	23,285	-0.29%
2019/01/02	10	6.83	14	6.86	6.76	-4	23,463	-0.02%
2018/12/27	8	6.80	5	6.86	6.66	3	24,038	0.01%
2018/12/25	5	6.27	13	6.41	6.35	-8	24,124	-0.03%
2018/12/24	6	6.73	5	6.76	6.66	1	24,005	0.00%
2018/12/22	5	6.77	5	6.80	6.71	0	24,133	0.00%
2018/12/20	5	6.83	0.1	6.66	6.70	4.9	24,655	0.02%
2018/12/19	5	6.89	6	6.92	6.83	-1	24,936	0.00%
2018/12/18	9	6.77	14.2	6.82	6.73	-5.2	26,082	-0.02%
2018/12/17	5	6.89	6	6.92	6.84	-1	27,093	0.00%
2018/12/14	3	6.79	0	0.00	6.78	3	27,620	0.01%
2018/12/13	5	6.89	8	7.01	6.88	-3	27,932	-0.01%
2018/12/12	9	6.89	25	6.91	6.92	-16	28,250	-0.06%
2018/12/11	8	6.77	8	6.81	6.77	0	28,265	0.00%
2018/12/10	2	6.71	0	0.00	6.74	2	28,495	0.01%
2018/12/07	13	6.83	9	6.85	6.90	4	28,541	0.01%
2018/12/06	12	6.71	5	6.69	6.70	7	28,621	0.02%
2018/12/05	4	7.02	4	7.05	6.96	0	28,581	0.00%
2018/12/04	19	7.16	28	7.18	7.08	-9	28,553	-0.03%
2018/12/03	9	7.10	3	7.10	7.08	6	28,588	0.02%
2018/11/30	30	7.26	27	7.18	6.95	3	28,491	0.01%
2018/11/29	18	7.25	25	7.23	7.17	-7	27,998	-0.03%
2018/11/28	10	6.96	10	6.95	7.01	0	27,228	0.00%
2018/11/27	23	6.83	17	6.83	6.83	6	27,335	0.02%
2018/11/26	8	6.78	27	6.77	6.76	-19	27,499	-0.07%
2018/11/23	5	6.74	3	6.76	6.68	2	27,567	0.01%
2018/11/22	16	6.95	11	6.89	6.75	5	27,595	0.02%
2018/11/21	13	6.86	6	6.90	6.97	7	27,927	0.03%
2018/11/20	8	6.84	2	6.89	6.88	6	27,579	0.02%
2018/11/19	23	6.97	12	6.99	6.96	11	27,684	0.04%
2018/11/16	42	7.23	40	7.18	6.90	2	27,684	0.01%
2018/11/15	14	6.61	26	6.72	6.82	-12	27,041	-0.04%
2018/11/14	12	6.02	39	6.02	6.20	-27	24,724	-0.11%
2018/11/13	0	0.00	2	5.61	5.64	-2	24,853	-0.01%
2018/11/12	11	5.71	10	5.73	5.69	1	26,166	0.00%
2018/11/09	6	5.87	6	5.89	5.76	0	27,387	0.00%
2018/11/08	25	5.99	32	6.02	5.83	-7	27,843	-0.03%
2018/11/07	21	5.81	12	5.82	5.81	9	28,335	0.03%
2018/11/06	25	5.79	26	5.82	5.76	-1	29,219	0.00%
2018/11/05	1	5.63	0	0.00	5.63	1	29,405	0.00%
2018/11/02	27	5.78	22	5.81	5.71	5	29,539	0.02%
2018/11/01	49	5.77	49	5.73	5.74	0	29,606	0.00%
2018/10/31	29	5.43	26	5.42	5.51	3	29,549	0.01%
2018/10/30	0	0.00	2	5.24	5.24	-2	29,456	-0.01%
2018/10/29	9	5.17	17	5.16	5.19	-8	29,826	-0.03%
2018/10/26	5	5.43	5	5.45	5.09	0	30,255	0.00%
2018/10/25	0	0.00	6	5.51	5.39	-6	30,320	-0.02%
2018/10/24	0	0.00	3	5.62	5.70	-3	30,371	-0.01%
2018/10/23	5	5.72	0	0.00	5.64	5	30,592	0.02%
2018/10/22	1	5.80	0	0.00	5.79	1	30,968	0.00%
2018/10/19	7	5.64	5	5.64	5.77	2	31,360	0.01%
2018/10/17	5	5.92	5	5.82	5.84	0	33,677	0.00%
2018/10/16	8	5.84	5	5.83	5.77	3	34,542	0.01%
2018/10/15	15	5.68	15	5.71	5.66	0	35,132	0.00%
2018/10/12	11	5.76	16	5.65	5.70	-5	35,808	-0.01%
2018/10/11	5	5.53	10	5.50	5.49	-5	36,007	-0.01%
2018/10/09	3	6.35	6	6.25	6.10	-3	35,747	-0.01%
2018/10/08	6	6.22	6	6.25	6.14	0	36,019	0.00%
2018/10/05	10	6.31	0	0.00	6.22	10	36,787	0.03%
2018/10/04	4	6.55	2	6.49	6.51	2	37,312	0.01%
2018/10/02	2	6.80	0	0.00	6.80	2	41,318	0.00%
2018/09/28	10	6.87	11	6.88	6.82	-1	42,860	0.00%
2018/09/27	9	6.96	8	6.99	6.81	1	43,595	0.00%
2018/09/26	3	6.96	6	6.94	6.92	-3	45,306	-0.01%
2018/09/25	143	6.98	153	7.03	6.96	-10	46,217	-0.02%	大買/大賣/
2018/09/21	44	6.57	24	6.74	6.84	20	45,810	0.04%
2018/09/20	3	6.23	2	6.05	6.22	1	45,621	0.00%
2018/09/19	2	6.40	3	6.37	6.34	-1	46,300	0.00%
2018/09/18	6	6.44	2	6.40	6.30	4	47,846	0.01%
2018/09/14	0	0.00	9	6.69	6.81	-9	53,200	-0.02%
2018/09/13	6	6.55	0	0.00	6.55	6	54,702	0.01%
2018/09/12	1	6.58	0	0.00	6.55	1	56,667	0.00%
2018/09/11	36	6.52	0	0.00	6.78	36	58,683	0.06%
2018/09/10	40	6.68	49	6.61	6.40	-9	59,832	-0.02%
2018/09/07	15	6.77	0	0.00	6.73	15	61,035	0.02%
2018/09/06	1	7.03	0	0.00	7.02	1	64,019	0.00%
2018/09/05	1	7.20	7	7.22	7.16	-6	67,257	-0.01%
2018/09/04	3	7.07	11	7.09	7.17	-8	69,287	-0.01%
2018/09/03	24	7.11	0	0.00	7.00	24	72,033	0.03%
2018/08/31	5	7.30	0	0.00	7.27	5	75,069	0.01%
2018/08/30	5	7.30	8	7.27	7.23	-3	81,470	0.00%
2018/08/29	7	7.19	0	0.00	7.28	7	84,391	0.01%
2018/08/28	21	7.34	31	7.38	7.21	-10	87,554	-0.01%
2018/08/27	5	7.24	0	0.00	7.21	5	90,099	0.01%
2018/08/24	21	7.14	15	7.15	7.11	6	92,862	0.01%
2018/08/23	20	7.20	14	7.21	7.15	6	96,047	0.01%
2018/08/22	9	7.23	23	7.41	7.29	-14	98,571	-0.01%
2018/08/21	4	7.16	1	7.17	7.17	3	98,950	0.00%
2018/08/20	14	7.34	2	7.37	7.22	12	101,854	0.01%
2018/08/17	25	7.71	13	7.77	7.41	12	102,207	0.01%
2018/08/16	23	7.42	28	7.42	7.49	-5	101,771	0.00%
2018/08/15	2	6.97	3	6.97	7.08	-1	102,641	0.00%
2018/08/14	7	7.00	35	6.98	6.98	-28	106,189	-0.03%
2018/08/13	14	6.89	1	6.95	6.90	13	106,280	0.01%
2018/08/10	6	7.35	7	7.27	7.24	-1	106,121	0.00%
2018/08/09	2	7.67	0	0.00	7.61	2	107,639	0.00%
2018/08/08	4	7.74	15	7.77	7.68	-11	110,604	-0.01%
2018/08/07	9	7.69	1.7	7.66	7.69	7.3	110,655	0.01%
2018/08/06	3	7.79	10	7.81	7.79	-7	110,978	-0.01%
2018/08/03	0	0.00	1	7.94	7.86	-1	112,625	0.00%
2018/08/02	16	7.87	1	8.04	7.84	15	113,540	0.01%
2018/08/01	8	8.11	8	8.10	8.09	0	113,511	0.00%
2018/07/31	7	7.96	33	7.96	7.96	-26	114,062	-0.02%
2018/07/30	55	8.19	52	8.07	7.97	3	114,498	0.00%
2018/07/27	3	8.17	6	8.15	8.12	-3	116,034	0.00%
2018/07/26	11	8.04	7	8.07	8.07	4	116,424	0.00%
2018/07/25	26	8.29	25	8.32	8.14	1	115,940	0.00%
2018/07/24	32	8.05	50	8.16	8.47	-18	115,067	-0.02%
2018/07/23	28	7.59	67	7.68	7.85	-39	113,394	-0.03%
2018/07/20	45	7.86	27	8.05	7.62	18	112,467	0.02%
2018/07/19	80	8.21	85	8.25	8.12	-5	111,836	0.00%
2018/07/18	35	8.25	24	8.23	8.06	11	111,113	0.01%
2018/07/17	14	8.26	0	0.00	8.21	14	110,697	0.01%
2018/07/16	30	8.45	23	8.55	8.39	7	110,294	0.01%
2018/07/13	23	8.44	22	8.51	8.51	1	109,747	0.00%
2018/07/12	19	8.37	15	8.35	8.31	4	109,057	0.00%
2018/07/11	95	8.58	81	8.57	8.33	14	109,444	0.01%
2018/07/10	160	8.68	37	8.50	8.64	123	109,008	0.11%	大買/鉅額交易
2018/07/09	15	8.08	17	8.06	8.01	-2	109,752	0.00%
2018/07/06	80	8.12	78	8.17	8.04	2	111,111	0.00%
2018/07/05	82	8.41	87	8.36	8.20	-5	110,497	0.00%
2018/07/04	84	8.46	75	8.49	8.62	9	109,875	0.01%
2018/07/03	20	8.84	22	8.84	8.45	-2	107,921	0.00%
2018/07/02	5	8.86	11	8.85	8.50	-6	106,591	-0.01%
2018/06/29	26	8.99	26	9.04	9.00	0	105,593	0.00%
2018/06/28	40	9.01	56.3	9.00	8.90	-16.3	104,662	-0.02%
2018/06/27	121	9.11	117	9.11	8.80	4	103,354	0.00%	大買/大賣/
2018/06/26	179	9.10	190	8.97	9.09	-11	101,382	-0.01%	大買/大賣/
2018/06/25	65	9.18	93	9.34	8.93	-28	97,528	-0.03%
2018/06/22	45.5	10.10	25	10.03	9.92	20.5	95,400	0.02%
2018/06/21	13	11.25	50	11.20	10.90	-37	93,616	-0.04%
2018/06/20	107	10.92	29	10.81	10.70	78	91,651	0.09%	大買/
2018/06/19	71	11.47	16	11.39	11.50	55	89,571	0.06%
2018/06/15	52	11.40	101	11.56	11.40	-49	88,428	-0.06%	大賣/
2018/06/14	59	11.51	83.2	11.40	11.10	-24.2	86,932	-0.03%
2018/06/13	142	11.75	92	11.98	11.35	50	83,587	0.06%	大買/
2018/06/12	106	12.99	53	13.13	12.60	53	80,157	0.07%	大買/
2018/06/11	112	13.17	161	13.15	13.40	-49	78,048	-0.06%	大買/大賣/
2018/06/08	123.9	12.44	129	12.40	12.50	-5.1	75,086	-0.01%	大買/大賣/
2018/06/07	227.3	13.59	178	13.41	13.10	49.3	71,631	0.07%	大買/大賣/
2018/06/06	146	12.73	181.1	12.75	13.00	-35.1	65,023	-0.05%	大買/大賣/
2018/06/05	213	11.36	74.2	11.71	11.85	138.8	62,045	0.22%	大買/鉅額交易
2018/06/04	132	10.45	133.1	10.47	10.80	-1.1	58,718	0.00%	大買/大賣/
2018/06/01	146.5	10.01	114.3	10.04	9.85	32.2	55,638	0.06%	大買/大賣/
2018/05/31	121	10.05	157	10.12	10.00	-36	52,802	-0.07%	大買/大賣/
2018/05/30	253	9.33	207	9.39	9.32	46	49,300	0.09%	大買/大賣/
2018/05/29	96	9.10	56.7	9.13	9.10	39.3	46,383	0.08%
2018/05/28	123	9.13	127	9.10	9.38	-4	45,099	-0.01%	大買/大賣/
2018/05/25	40	8.71	44	8.77	8.54	-4	41,958	-0.01%
2018/05/24	78	8.97	52	9.02	8.90	26	41,092	0.06%
2018/05/23	78	8.97	43	9.06	8.96	35	40,152	0.09%
2018/05/22	119	9.22	86	9.32	9.16	33	38,191	0.09%	大買/
2018/05/21	2	8.49	22.3	8.49	8.75	-20.3	34,174	-0.06%
2018/05/18	24	8.04	26	8.04	7.96	-2	33,412	-0.01%
2018/05/17	66	8.01	99	8.07	8.32	-33	32,608	-0.10%
2018/05/16	161.2	8.17	125	8.24	7.88	36.2	30,551	0.12%	大買/大賣/
2018/05/15	15	8.52	6	8.52	8.52	9	27,476	0.03%
2018/05/14	5	7.40	17	7.58	7.75	-12	27,372	-0.04%
2018/05/11	40	6.96	47.5	6.99	7.05	-7.5	26,825	-0.03%
2018/05/10	73	6.57	72	6.55	6.41	1	24,969	0.00%
2018/05/09	13	6.17	0	0.00	6.27	13	23,715	0.05%
2018/05/08	1	6.40	46.1	6.52	6.27	-45.1	23,396	-0.19%
2018/05/07	25	6.08	38	6.07	6.12	-13	22,926	-0.06%
2018/05/04	115	6.72	93	6.47	6.24	22	22,565	0.10%	大買/
2018/05/03	2	6.02	8	6.44	6.57	-6	21,491	-0.03%
2018/04/30	0	0.00	3	6.03	6.05	-3	23,910	-0.01%
2018/04/27	2	5.87	0	0.00	5.90	2	25,302	0.01%
2018/04/26	10	6.04	10	6.02	5.74	0	25,500	0.00%
2018/04/25	21	6.21	2	6.10	6.09	19	25,393	0.07%
2018/04/24	2	5.84	2	5.87	5.91	0	25,090	0.00%
2018/04/23	0	0.00	7	6.04	5.88	-7	25,194	-0.03%
2018/04/20	3	6.27	0	0.00	6.24	3	24,819	0.01%
2018/04/19	7	6.37	12	6.53	6.31	-5	24,694	-0.02%
2018/04/18	12	6.54	4	6.39	6.61	8	24,486	0.03%
2018/04/17	32	6.50	50	6.55	6.39	-18	24,141	-0.07%
2018/04/16	50	6.67	25	6.79	6.87	25	22,713	0.11%
2018/04/13	36.1	6.14	41	6.27	6.25	-4.9	20,716	-0.02%
2018/04/12	13	5.54	104.1	5.68	5.74	-91.1	17,921	-0.51%	大賣/
2018/04/10	0	0.00	22	4.78	4.75	-22	15,435	-0.14%
2018/04/02	14	4.50	0	0.00	4.47	14	14,847	0.09%
2018/03/26	2	4.57	0	0.00	4.57	2	14,724	0.01%
2018/03/23	0	0.00	1.1	4.60	4.56	-1.1	14,810	-0.01%
2018/03/22	2	4.70	0	0.00	4.69	2	14,663	0.01%
2018/03/21	0	0.00	3.8	4.74	4.73	-3.8	14,411	-0.03%
2018/03/20	6	4.70	8	4.66	4.60	-2	14,054	-0.01%
2018/03/16	0	0.00	0.5	4.61	4.63	-0.5	14,039	0.00%
2018/03/15	5	4.66	1	4.70	4.67	4	13,987	0.03%
2018/03/14	0	0.00	1	4.61	4.61	-1	13,849	-0.01%
2018/03/13	5	4.60	0	0.00	4.57	5	13,830	0.04%
2018/03/09	0	0.00	3	4.67	4.65	-3	13,914	-0.02%
2018/03/08	1	4.57	0	0.00	4.56	1	13,709	0.01%
2018/03/07	0	0.00	5	4.59	4.56	-5	13,675	-0.04%
2018/03/06	1	4.62	3	4.60	4.58	-2	13,606	-0.01%
2018/03/05	1	4.45	0	0.00	4.44	1	13,444	0.01%
2018/03/01	0	0.00	3	4.42	4.45	-3	13,467	-0.02%
2018/02/26	0	0.00	50	4.55	4.47	-50	13,488	-0.37%
2018/02/23	2	4.47	3	4.48	4.50	-1	13,487	-0.01%
2018/02/22	150	4.53	104	4.53	4.46	46	13,438	0.34%	大買/大賣/
2018/02/21	6	4.45	4	4.45	4.51	2	13,267	0.02%
2018/02/12	2	4.20	2	4.27	4.29	0	13,156	0.00%
2018/02/08	1	4.26	6	4.26	4.26	-5	13,001	-0.04%
2018/02/06	6	4.39	1	4.30	4.24	5	12,824	0.04%
2018/02/05	1	4.60	7	4.64	4.58	-6	12,778	-0.05%
2018/02/01	1	4.83	16.2	4.87	4.80	-15.2	12,578	-0.12%
2018/01/31	16	4.86	1	4.92	4.86	15	12,467	0.12%
2018/01/30	5	4.84	0	0.00	4.83	5	12,146	0.04%
2018/01/29	1	5.28	1	5.20	5.06	0	11,710	0.00%
2018/01/26	6	4.97	7	5.12	5.10	-1	11,333	-0.01%
2018/01/25	45	5.28	104	5.41	4.94	-59	10,491	-0.56%	大賣/
2018/01/24	3	5.15	19	5.29	5.30	-16	8,582	-0.19%
2018/01/23	36	4.75	9	4.47	4.82	27	7,121	0.38%
2018/01/12	0	0.00	1	4.31	4.33	-1	6,121	-0.02%
2018/01/05	6	4.36	0	0.00	4.37	6	6,800	0.09%
2018/01/04	1	4.41	0	0.00	4.42	1	7,130	0.01%
2018/01/03	0	0.00	12.5	4.33	4.33	-12.5	7,073	-0.18%