中環 (2323)-永豐金-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
13.05
漲跌
▲0.50
漲幅
+3.98%
成交量
33,692張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-鳳山券商分點個股進出
永豐金-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
2024/05/28	2	12.65	3	13.10	13.05	-1	17,961	-0.01%
2024/05/27	6	12.50	2	12.55	12.55	4	17,470	0.02%
2024/05/24	1	12.25	0	0.00	12.30	1	17,359	0.01%
2024/05/23	26	12.51	3	12.52	12.40	23	17,273	0.13%
2024/05/22	4	12.50	64	12.51	12.45	-60	17,145	-0.35%
2024/05/21	2	12.70	2	12.50	12.50	0	17,069	0.00%
2024/05/20	6	12.82	2	12.90	12.75	4	16,862	0.02%
2024/05/17	1	12.75	1.1	12.85	12.65	0	16,656	0.00%
2024/05/16	5.1	12.71	5	12.71	12.75	0.1	16,422	0.00%
2024/05/15	14	12.54	1	12.65	12.45	13	16,146	0.08%
2024/05/14	3	12.98	0	0.00	13.00	3	15,752	0.02%
2024/05/13	2	12.95	50.1	12.95	13.15	-48.1	15,608	-0.31%
2024/05/10	23.1	12.88	15	13.03	12.85	8.1	15,381	0.05%
2024/05/09	2	12.70	2	12.80	12.60	0	15,002	0.00%
2024/05/08	8	12.69	0	0.00	12.65	8	14,954	0.05%
2024/05/07	1	12.80	60	12.75	12.75	-59	14,880	-0.40%
2024/05/06	7	13.09	32	13.34	13.00	-25	14,707	-0.17%
2024/05/03	2	13.35	40	13.21	13.15	-38	14,529	-0.26%
2024/05/02	4	13.50	21.1	13.47	13.50	-17.1	14,268	-0.12%
2024/04/30	2	13.40	3	13.52	13.50	-1	13,996	-0.01%
2024/04/29	160.1	13.88	40	13.73	13.35	120.1	13,642	0.88%	大買/鉅額交易
2024/04/26	43	13.55	197.5	13.69	13.75	-154.5	12,184	-1.27%	大賣/鉅額交易
2024/04/25	5	12.41	16	12.38	12.50	-11	10,534	-0.10%
2024/04/24	0	0.00	13	12.09	12.20	-13	10,291	-0.13%
2024/04/23	10	12.05	0	0.00	12.10	10	10,257	0.10%
2024/04/22	0	0.00	10	12.00	11.90	-10	10,217	-0.10%
2024/04/19	0	0.00	26	12.06	11.85	-26	10,132	-0.26%
2024/04/17	0	0.00	2	11.50	11.70	-2	9,872	-0.02%
2024/04/16	104	11.69	0	0.00	11.35	104	9,878	1.05%	大買/鉅額交易
2024/04/15	3	11.98	0	0.00	11.95	3	9,844	0.03%
2024/04/12	0	0.00	10	12.10	12.05	-10	9,810	-0.10%
2024/04/11	0	0.00	91	12.22	12.20	-91	9,887	-0.92%
2024/04/10	4	12.40	10	12.50	12.25	-6	10,055	-0.06%
2024/04/09	0	12.45	5	12.49	12.45	-5	10,090	-0.05%
2024/04/08	0	0.00	35	12.30	12.40	-35	10,018	-0.35%
2024/04/03	4	12.20	52	12.20	12.20	-48	10,034	-0.48%
2024/04/02	3	12.00	0	0.00	12.05	3	10,365	0.03%
2024/04/01	16	12.17	0	0.00	12.15	16	10,313	0.16%
2024/03/29	1	12.20	1	12.10	12.15	0	10,329	0.00%
2024/03/28	30	12.45	2	12.55	12.25	28	10,327	0.27%
2024/03/27	4	12.43	0	0.00	12.45	4	10,494	0.04%
2024/03/26	2	12.30	16	12.80	12.40	-14	10,752	-0.13%
2024/03/25	17	12.58	7	12.44	12.60	10	10,757	0.09%
2024/03/22	84	12.76	22	12.84	12.65	62	10,640	0.58%
2024/03/21	102	12.35	111	12.35	12.50	-9	10,177	-0.09%	大買/大賣/
2024/03/20	42	12.39	2	12.35	12.45	40	9,802	0.41%
2024/03/19	23	12.35	14.5	12.27	12.30	8.5	9,532	0.09%
2024/03/18	115	12.10	30	12.14	12.30	85	9,059	0.94%	大買/
2024/03/15	33	11.65	23	11.74	11.50	10	8,012	0.12%
2024/03/12	2	11.43	4.1	11.46	11.45	-2.1	7,384	-0.03%
2024/03/11	0.2	10.75	0	0.00	10.80	0.2	7,029	0.00%
2024/03/08	0	0.00	3.3	10.67	10.65	-3.3	7,083	-0.05%
2024/03/06	4	11.00	0	0.00	10.95	4	6,990	0.06%
2024/03/05	0	0.00	0.6	10.90	11.00	-0.6	6,931	-0.01%
2024/03/01	0	10.80	0	0.00	10.80	0	6,939	0.00%
2024/02/29	1	10.80	19	10.85	10.90	-18	7,002	-0.26%
2024/02/21	1	10.85	1	10.90	10.90	0	7,139	0.00%
2024/02/19	0.1	10.85	1	10.90	10.95	-0.9	7,329	-0.01%
2024/02/15	2.4	10.54	1	10.60	10.60	1.4	7,785	0.02%
2024/01/23	2	11.00	1	11.00	11.00	1	8,087	0.01%
2024/01/19	0	0.00	5	10.65	10.70	-5	8,060	-0.06%
2024/01/17	0.1	10.70	0	0.00	10.60	0.1	8,146	0.00%
2024/01/16	0.3	10.85	0.5	10.85	10.85	-0.2	8,078	0.00%
2024/01/11	0.3	10.95	9	10.90	11.00	-8.7	8,187	-0.11%
2024/01/10	10	10.90	0	0.00	10.80	10	8,249	0.12%
2024/01/09	28.1	11.14	8	10.95	10.95	20.1	8,294	0.24%
2024/01/05	35	11.45	19	11.38	11.30	16	8,329	0.19%
2024/01/04	0.3	11.45	23	11.55	11.40	-22.7	8,376	-0.27%
2024/01/03	23	11.35	2	11.30	11.30	21	8,238	0.25%
2024/01/02	1	11.50	3	11.60	11.50	-2	8,226	-0.02%
2023/12/29	5	11.51	0	0.00	11.50	5	8,205	0.06%
2023/12/28	5	11.75	80	11.64	11.55	-75	8,178	-0.92%
2023/12/27	1	11.40	10	11.35	11.30	-9	7,883	-0.11%
2023/12/26	31	11.25	10	11.25	11.25	21	7,899	0.27%
2023/12/25	10	11.25	0	0.00	11.15	10	7,952	0.13%
2023/12/22	11	11.47	6	11.37	11.40	5	7,869	0.06%
2023/12/21	7	11.46	0.6	11.30	11.45	6.4	7,559	0.08%
2023/12/20	8.5	11.11	10	11.15	11.20	-1.5	7,232	-0.02%
2023/12/14	0	0.00	1.6	10.96	10.95	-1.6	7,118	-0.02%
2023/12/13	0	0.00	1	10.75	10.85	-1	7,128	-0.01%
2023/12/12	8	10.80	0	0.00	10.75	8	7,161	0.11%
2023/12/11	20	10.95	0	0.00	10.85	20	7,229	0.28%
2023/12/08	1	11.10	22	11.05	11.15	-21	7,234	-0.29%
2023/12/06	10.5	11.01	0	0.00	10.90	10.5	7,283	0.14%
2023/12/05	3	10.85	0	0.00	10.80	3	7,303	0.04%
2023/12/01	2	10.85	2	10.95	10.95	0	7,361	0.00%
2023/11/30	0	0.00	1.1	10.85	10.90	-1.1	7,464	-0.02%
2023/11/28	1	10.75	0.4	10.76	10.85	0.6	7,929	0.01%
2023/11/27	20	10.85	0	0.00	10.70	20	8,029	0.25%
2023/11/24	0	0.00	10.2	11.10	10.95	-10.2	8,029	-0.13%
2023/11/21	0	0.00	25	11.18	11.20	-25	8,723	-0.29%
2023/11/20	0.1	11.10	2	11.30	11.20	-1.9	8,974	-0.02%
2023/11/17	3	11.10	3	11.12	11.15	0	9,174	0.00%
2023/11/16	2	11.00	2	11.15	10.95	0	9,323	0.00%
2023/11/15	31	10.93	0	0.00	10.90	31	9,405	0.33%
2023/11/14	0	0.00	5	11.20	11.15	-5	9,411	-0.05%
2023/11/13	2	11.20	13	11.32	11.20	-11	9,999	-0.11%
2023/11/10	0	11.45	0	0.00	11.40	0	10,343	0.00%
2023/11/08	10.1	11.65	1	11.60	11.55	9.1	11,965	0.08%
2023/11/07	1	11.65	11	11.59	11.60	-10	12,203	-0.08%
2023/11/06	1	11.55	0	0.00	11.55	1	12,505	0.01%
2023/11/03	0	11.40	3	11.40	11.40	-3	12,763	-0.02%
2023/11/02	5	11.40	1	11.50	11.45	4	12,926	0.03%
2023/11/01	0.1	11.30	10	11.35	11.20	-10	13,021	-0.08%
2023/10/31	11	11.24	0	0.00	11.15	11	13,136	0.08%
2023/10/30	0	0.00	0.2	11.40	11.50	-0.2	13,431	0.00%
2023/10/27	0	0.00	0.2	11.45	11.50	-0.2	13,753	0.00%
2023/10/26	0	0.00	0.1	11.60	11.60	-0.1	14,050	0.00%
2023/10/25	0	0.00	10	11.50	11.60	-10	14,279	-0.07%
2023/10/24	7	11.35	10	11.40	11.40	-3	14,420	-0.02%
2023/10/23	16.1	11.33	0	0.00	11.25	16.1	14,755	0.11%
2023/10/19	10	11.25	0	0.00	11.25	10	15,500	0.06%
2023/10/18	0	0.00	4	11.40	11.30	-4	15,721	-0.03%
2023/10/17	0	0.00	1	11.80	11.55	-1	16,003	-0.01%
2023/10/16	1	11.85	5	11.85	11.75	-4	16,355	-0.02%
2023/10/13	2	12.20	0	0.00	12.10	2	16,777	0.01%
2023/10/12	3	12.25	5	12.22	12.25	-2	17,110	-0.01%
2023/10/11	0	0.00	5	11.80	11.75	-5	17,467	-0.03%
2023/10/04	42	11.90	0	0.00	11.95	42	20,340	0.21%
2023/10/03	0	0.00	6	12.00	12.15	-6	20,614	-0.03%
2023/10/02	2	11.95	0	0.00	11.95	2	20,882	0.01%
2023/09/28	0	0.00	13	11.82	11.95	-13	21,540	-0.06%
2023/09/27	5	11.60	3	11.70	11.65	2	22,301	0.01%
2023/09/26	0	0.00	17.6	11.70	11.65	-17.6	22,984	-0.08%
2023/09/25	19	11.64	0	0.00	11.80	19	23,535	0.08%
2023/09/22	4	11.40	0	0.00	11.70	4	24,177	0.02%
2023/09/21	0.4	11.45	0	0.00	11.35	0.4	24,510	0.00%
2023/09/19	5	11.65	0	0.00	11.55	5	27,205	0.02%
2023/09/18	21	11.75	0	0.00	11.60	21	28,247	0.07%
2023/09/15	2	11.95	5	11.95	11.85	-3	29,438	-0.01%
2023/09/14	40	12.02	16	12.00	12.00	24	30,773	0.08%
2023/09/13	31	11.90	0	0.00	11.90	31	31,259	0.10%
2023/09/11	16	11.75	0	0.00	11.65	16	32,419	0.05%
2023/09/07	41	12.05	5	12.10	12.00	36	33,523	0.11%
2023/09/06	15	12.15	17	12.20	12.10	-2	33,958	-0.01%
2023/09/05	1	12.30	7	12.18	12.35	-6	34,891	-0.02%
2023/09/04	41	12.05	9	12.05	12.10	32	35,484	0.09%
2023/09/01	3	12.50	0	0.00	12.40	3	36,444	0.01%
2023/08/31	2	12.40	5	12.49	12.50	-3	37,228	-0.01%
2023/08/30	0	0.00	4	12.69	12.60	-4	38,315	-0.01%
2023/08/28	8.2	12.95	0	0.00	12.60	8.2	41,303	0.02%
2023/08/25	10	13.20	20	13.25	13.10	-10	41,728	-0.02%
2023/08/23	0.6	12.85	10	12.93	12.90	-9.4	42,056	-0.02%
2023/08/22	9	12.96	0	0.00	12.85	9	43,859	0.02%
2023/08/21	0	0.00	34	13.30	13.20	-34	44,306	-0.08%
2023/08/18	74	13.45	2	13.30	13.10	72	44,441	0.16%
2023/08/17	17	13.01	21	13.31	13.40	-4	44,180	-0.01%
2023/08/16	75	13.10	5	12.90	12.85	70	43,880	0.16%
2023/08/15	56	13.30	43	13.51	13.35	13	44,071	0.03%
2023/08/14	30	13.11	15	13.15	12.95	15	43,628	0.03%
2023/08/11	60	12.50	17	12.70	12.70	43	42,838	0.10%
2023/08/10	19	12.52	4.6	12.56	12.30	14.4	43,374	0.03%
2023/08/09	3	12.90	0	0.00	12.95	3	43,244	0.01%
2023/08/08	4	12.78	3	12.75	12.75	1	42,940	0.00%
2023/08/07	0	0.00	2	12.75	12.80	-2	42,763	0.00%
2023/08/04	8	12.70	3	12.55	12.70	5	42,632	0.01%
2023/08/02	4.1	12.60	5	12.76	12.60	-0.9	42,477	0.00%
2023/08/01	21	13.01	3	13.10	12.90	18	42,089	0.04%
2023/07/31	0	0.00	5	13.60	13.20	-5	41,735	-0.01%
2023/07/28	7.1	13.35	1	13.40	13.40	6.1	41,355	0.01%
2023/07/27	2.5	13.78	11	13.74	13.70	-8.5	41,029	-0.02%
2023/07/26	23.1	13.64	0	0.00	13.55	23.1	40,807	0.06%
2023/07/25	0	0.00	2	14.00	13.75	-2	40,437	0.00%
2023/07/24	64	13.77	2	13.58	13.60	62	40,104	0.15%
2023/07/21	0	0.00	10	14.20	14.25	-10	39,578	-0.03%
2023/07/20	12	14.12	16	14.13	14.25	-4	39,237	-0.01%
2023/07/19	4	13.95	3	14.23	13.75	1	38,828	0.00%
2023/07/18	8	14.36	18	14.18	14.15	-10	38,446	-0.03%
2023/07/17	24.5	14.45	6	14.43	14.50	18.5	37,944	0.05%
2023/07/14	8	14.33	21	14.41	14.35	-13	37,528	-0.03%
2023/07/13	45	14.02	10	13.97	13.90	35	36,959	0.09%
2023/07/12	64	14.35	0	0.00	14.10	64	36,113	0.18%
2023/07/11	12.3	14.75	17	14.79	14.80	-4.7	35,252	-0.01%
2023/07/10	1	14.30	6	14.10	14.15	-5	33,964	-0.01%
2023/07/07	17	14.36	6	14.28	14.30	11	33,671	0.03%
2023/07/06	35	14.76	7	14.64	14.45	28	33,214	0.08%
2023/07/05	11	15.07	25.3	15.08	15.00	-14.3	32,570	-0.04%
2023/07/04	17	14.66	30	14.62	14.75	-13	31,691	-0.04%
2023/07/03	26	14.37	20	14.48	14.55	6	30,963	0.02%
2023/06/30	17	13.78	15.9	14.16	14.10	1.1	30,363	0.00%
2023/06/29	3	13.53	6.4	13.56	13.45	-3.4	29,661	-0.01%
2023/06/28	18	13.75	5	13.61	13.40	13	29,207	0.04%
2023/06/27	31	14.68	38	14.09	13.70	-7	28,266	-0.02%
2023/06/26	14	15.09	17.9	15.01	15.05	-3.9	26,389	-0.01%
2023/06/21	34	14.65	30	14.68	14.60	4	25,280	0.02%
2023/06/20	20	14.11	27.9	14.02	14.25	-7.9	23,970	-0.03%
2023/06/19	5	13.85	24	13.70	13.60	-19	22,591	-0.08%
2023/06/16	30	13.68	38	13.57	13.40	-8	21,994	-0.04%
2023/06/15	5	13.10	32	13.25	13.15	-27	20,942	-0.13%
2023/06/14	15	13.42	43	13.24	13.35	-28	20,543	-0.14%
2023/06/13	40	13.32	13.1	13.17	13.10	27	19,866	0.14%
2023/06/12	7.1	13.14	31	13.17	13.10	-24	19,235	-0.12%
2023/06/09	37	13.03	45	12.89	13.00	-8	18,703	-0.04%
2023/06/08	67	13.30	21	13.43	13.25	46	17,711	0.26%
2023/06/07	98.4	13.52	54.5	13.44	13.40	43.9	17,024	0.26%
2023/06/06	21	12.99	55	12.90	13.00	-34	15,660	-0.22%
2023/06/05	38	13.02	65	12.95	13.00	-27	14,785	-0.18%
2023/06/02	77	12.19	44.6	12.26	12.25	32.4	13,550	0.24%
2023/06/01	58	11.84	67	11.83	11.70	-9	12,228	-0.07%
2023/05/31	18	11.36	37.2	11.59	11.80	-19.2	10,373	-0.18%
2023/05/30	2	10.70	4	10.73	10.75	-2	9,551	-0.02%
2023/05/29	11.1	10.79	77	10.81	10.80	-65.9	9,256	-0.71%
2023/05/26	102	11.08	32.1	10.71	10.85	69.9	8,753	0.80%	大買/
2023/05/25	28	10.21	3	10.48	10.65	25	6,727	0.37%
2023/05/24	2	9.51	23.4	9.63	9.70	-21.4	6,032	-0.35%
2023/05/23	17	9.46	5	9.36	9.41	12	5,731	0.21%
2023/05/22	38	9.55	6	9.66	9.43	32	5,703	0.56%
2023/05/19	22	9.33	30.9	9.30	9.40	-8.9	5,327	-0.17%
2023/05/18	1	8.68	0	0.00	8.99	1	4,695	0.02%
2023/05/17	2	8.43	44	8.45	8.44	-42	4,342	-0.97%
2023/05/16	52	8.68	10	8.42	8.42	42	4,213	1.00%
2023/05/15	0	0.00	13	8.50	8.51	-13	3,427	-0.38%
2023/05/09	0.1	7.88	0	0.00	7.85	0.1	3,232	0.00%
2023/05/05	0	0.00	5	7.96	7.96	-5	3,284	-0.15%
2023/05/03	5	8.00	0	0.00	7.99	5	3,532	0.14%
2023/04/26	0	0.00	1.9	8.00	8.00	-1.9	3,720	-0.05%
2023/04/25	9	7.97	0	0.00	8.00	9	3,726	0.24%
2023/04/21	0	0.00	3	8.15	8.04	-3	3,696	-0.08%
2023/04/18	3	8.32	4.6	8.29	8.30	-1.6	3,650	-0.04%
2023/04/17	8	8.30	2	8.28	8.27	6	3,626	0.17%
2023/04/14	12	8.39	1	8.25	8.33	11	3,598	0.31%
2023/04/13	0	0.00	5	8.19	8.19	-5	3,515	-0.14%
2023/04/12	1	8.16	29.7	8.11	8.17	-28.7	3,446	-0.83%
2023/04/10	20	8.03	20	8.09	8.04	0	3,385	0.00%
2023/04/07	0	0.00	5	7.95	7.97	-5	3,285	-0.15%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/29	0.1	7.83	2	7.86	7.88	-1.9	3,268	-0.06%
2023/03/28	0	7.83	0	0.00	7.83	0	3,292	0.00%
2023/03/23	0	7.79	5	7.81	7.82	-5	3,201	-0.16%
2023/03/21	1.1	7.83	0	0.00	7.80	1.1	3,179	0.03%
2023/03/16	1.5	7.75	1	7.78	7.71	0.5	3,248	0.02%
2023/03/15	20	7.89	0	0.00	7.85	20	3,325	0.60%
2023/03/14	1	7.99	0	0.00	7.95	1	3,348	0.03%
2023/03/10	1	8.09	0	0.00	8.10	1	3,743	0.03%
2023/03/09	0.1	8.19	10	8.22	8.16	-9.9	4,052	-0.24%
2023/03/08	1	8.17	17	8.16	8.19	-16	4,043	-0.40%
2023/03/07	10	8.20	3	8.19	8.20	7	4,028	0.17%
2023/03/06	9	8.19	1.9	8.17	8.16	7.1	4,008	0.18%
2023/03/03	2	8.11	2	8.07	8.09	0	3,923	0.00%
2023/03/02	1	8.07	0	0.00	8.04	1	3,886	0.03%
2023/02/20	5	8.08	48	8.07	8.08	-43	3,777	-1.14%
2023/02/16	2	7.89	0	0.00	7.91	2	3,759	0.05%
2023/02/13	1	7.71	0	0.00	7.70	1	3,775	0.03%
2023/02/10	5	7.75	0	0.00	7.73	5	3,743	0.13%
2023/02/07	25	7.79	0.5	7.83	7.81	24.5	3,713	0.66%
2023/02/06	0	0.00	8	7.83	7.80	-8	3,749	-0.21%
2023/02/03	23	7.96	1	8.03	7.92	22	3,744	0.59%
2023/02/02	26	8.05	35.9	8.01	8.02	-9.9	3,699	-0.27%
2023/02/01	0	0.00	37	7.90	7.87	-37	3,583	-1.03%
2023/01/31	65	7.75	0	0.00	7.74	65	3,514	1.85%
2023/01/30	36	7.67	146.4	7.77	7.80	-110.4	3,457	-3.19%	大賣/鉅額交易
2023/01/17	21	7.36	0	0.00	7.36	21	3,381	0.62%
2023/01/16	0	0.00	1	7.36	7.36	-1	3,423	-0.03%
2023/01/13	1	7.46	0	0.00	7.39	1	3,532	0.03%
2023/01/09	0	0.00	5.3	7.52	7.59	-5.3	3,641	-0.15%
2023/01/06	0	0.00	5	7.45	7.43	-5	3,579	-0.14%
2023/01/04	0	0.00	1	7.48	7.46	-1	3,595	-0.03%
2022/12/21	1	7.48	0	0.00	7.38	1	3,895	0.03%
2022/12/19	0	0.00	1	7.56	7.50	-1	3,902	-0.03%
2022/12/16	1	7.61	0.5	7.61	7.60	0.5	3,924	0.01%
2022/12/14	20	7.71	0	0.00	7.70	20	3,899	0.51%
2022/12/08	0	0.00	2	7.77	7.79	-2	3,933	-0.05%
2022/12/07	17	7.90	15	7.96	7.83	2	3,882	0.05%
2022/12/06	15	7.89	19.6	7.97	7.88	-4.6	3,846	-0.12%
2022/12/05	15	7.90	0	0.00	7.87	15	3,777	0.40%
2022/12/02	29	7.88	29	7.99	7.93	0	3,716	0.00%
2022/12/01	2	7.79	15.1	7.88	7.88	-13.1	3,348	-0.39%
2022/11/30	0.1	7.13	0	0.00	7.17	0.1	2,994	0.00%
2022/11/22	0.3	7.00	0	0.00	6.99	0.3	3,063	0.01%
2022/11/18	0	0.00	2	7.08	7.06	-2	3,099	-0.06%
2022/11/17	0	0.00	6	7.06	7.07	-6	3,219	-0.19%
2022/11/11	3	7.03	0	0.00	6.92	3	3,404	0.09%
2022/11/10	0.1	6.90	0	0.00	6.88	0.1	3,403	0.00%
2022/11/09	0	0.00	1.9	6.91	6.93	-1.9	3,396	-0.06%
2022/11/08	3.1	6.86	0	0.00	6.79	3.1	3,383	0.09%
2022/11/07	3	6.80	2.3	6.80	6.83	0.7	3,402	0.02%
2022/11/03	0	6.68	2	6.69	6.67	-2	3,435	-0.06%
2022/11/02	1	6.73	0	0.00	6.70	1	3,435	0.03%
2022/11/01	1.2	6.58	0.5	6.59	6.64	0.7	3,401	0.02%
2022/10/31	0.4	6.50	0	0.00	6.49	0.4	3,394	0.01%
2022/10/28	5	6.50	0	0.00	6.46	5	3,393	0.15%
2022/10/26	0.7	6.33	0	0.00	6.29	0.7	3,363	0.02%
2022/10/24	0	0.00	0.9	6.46	6.46	-0.9	3,330	-0.03%
2022/10/13	1	6.87	0	0.00	6.53	1	3,336	0.03%
2022/10/12	2	6.92	0.5	6.90	6.90	1.5	3,232	0.05%
2022/10/11	1	6.96	0	0.00	6.98	1	3,231	0.03%
2022/10/07	0	0.00	2	7.20	7.18	-2	3,171	-0.06%
2022/10/06	0	0.00	0.2	7.15	7.18	-0.2	3,165	-0.01%
2022/10/04	1	7.19	3	7.21	7.21	-2	3,194	-0.06%
2022/09/30	0	0.00	4.4	7.12	7.21	-4.4	3,235	-0.14%
2022/09/29	0	0.00	1.3	7.05	7.15	-1.3	3,273	-0.04%
2022/09/28	1	6.96	0	0.00	6.92	1	3,235	0.03%
2022/09/23	0	0.00	8	7.53	7.48	-8	3,255	-0.25%
2022/09/22	1	7.60	0	0.00	7.60	1	3,327	0.03%
2022/09/21	0	0.00	1	7.79	7.70	-1	3,337	-0.03%
2022/09/20	1	7.79	0	0.00	7.78	1	3,351	0.03%
2022/09/16	0	0.00	3	7.96	7.97	-3	3,449	-0.09%
2022/09/14	1	7.83	0	0.00	7.91	1	3,477	0.03%
2022/09/12	0	0.00	2	7.94	7.98	-2	3,616	-0.06%
2022/09/08	2	7.72	0	0.00	7.72	2	3,638	0.05%
2022/09/06	0	0.00	2	7.71	7.65	-2	3,683	-0.05%
2022/08/31	0	0.00	1	8.04	8.04	-1	3,751	-0.03%
2022/08/26	5	8.11	2	8.09	8.10	3	3,751	0.08%
2022/08/22	2	8.05	10	8.10	8.06	-8	3,775	-0.21%
2022/08/19	0	0.00	10	8.16	8.14	-10	3,770	-0.27%
2022/08/18	1	7.96	0	0.00	8.06	1	3,782	0.03%
2022/08/17	10	8.03	0	0.00	8.01	10	3,774	0.26%
2022/08/16	10	8.18	0	0.00	8.07	10	3,756	0.27%
2022/08/15	10	8.09	0.2	7.87	8.03	9.8	3,648	0.27%
2022/08/02	3	7.37	0	0.00	7.35	3	3,422	0.09%
2022/07/25	0	0.00	1	7.55	7.58	-1	3,547	-0.03%
2022/07/22	0	7.55	0	0.00	7.55	0	3,581	0.00%
2022/07/04	3	7.33	0	0.00	7.26	3	4,608	0.07%
2022/07/01	5	7.60	0	0.00	7.30	5	4,804	0.10%
2022/06/30	10	7.76	0	0.00	7.65	10	4,802	0.21%
2022/06/24	0	0.00	10	8.10	8.08	-10	4,992	-0.20%
2022/06/23	0	0.00	14	8.09	7.97	-14	5,087	-0.28%
2022/06/15	0	0.00	1	8.58	8.62	-1	5,692	-0.02%
2022/06/13	2	8.67	0	0.00	8.66	2	6,123	0.03%
2022/06/10	1	8.97	0	0.00	8.95	1	6,275	0.02%
2022/06/06	0	0.00	0	9.01	9.00	0	7,081	0.00%
2022/06/01	2	9.07	6	9.11	9.07	-4	7,830	-0.05%
2022/05/25	0	0.00	93	8.95	8.94	-93	9,241	-1.01%
2022/05/24	8	8.89	2	8.97	8.88	6	9,565	0.06%
2022/05/23	10	9.07	0	0.00	9.03	10	9,742	0.10%
2022/05/20	0	0.00	1	9.00	9.00	-1	9,929	-0.01%
2022/05/19	3	8.92	5	8.88	8.93	-2	10,079	-0.02%
2022/05/18	0	0.00	1	9.03	9.07	-1	10,276	-0.01%
2022/05/13	0	0.00	1	8.75	8.74	-1	11,608	-0.01%
2022/05/12	6	8.71	0	0.00	8.61	6	11,903	0.05%
2022/05/04	0	0.00	5	9.15	9.17	-5	15,048	-0.03%
2022/05/03	4	9.01	4	9.01	9.04	0	15,765	0.00%
2022/04/29	1	9.01	0	0.00	9.00	1	16,842	0.01%
2022/04/27	1	8.69	0	0.00	8.85	1	21,692	0.00%
2022/04/26	1	9.09	0	0.00	9.03	1	21,883	0.00%
2022/04/25	100	8.88	101	8.92	8.87	-1	21,932	0.00%	大賣/
2022/04/21	0	0.00	12	9.30	9.29	-12	22,105	-0.05%
2022/04/19	2	9.40	0	0.00	9.41	2	22,581	0.01%
2022/04/18	0	0.00	2	9.35	9.25	-2	23,236	-0.01%
2022/04/15	4	9.42	0	0.00	9.38	4	23,458	0.02%
2022/04/14	2	9.67	1	9.66	9.60	1	23,781	0.00%
2022/04/13	1	9.70	13	9.71	9.71	-12	24,209	-0.05%
2022/04/12	80	9.63	74	9.64	9.61	6	28,824	0.02%
2022/04/11	56.1	9.80	3	9.86	9.79	53.1	38,603	0.14%
2022/04/08	10	10.10	4	10.10	10.05	6	41,684	0.01%
2022/04/07	13	10.11	1,114	10.00	9.95	-1,101	42,939	-2.56%	大賣/鉅額交易
2022/04/06	24	10.20	10	10.20	10.20	14	43,291	0.03%
2022/04/01	10	10.20	0	0.00	10.35	10	43,924	0.02%
2022/03/31	1	10.30	1	10.30	10.30	0	44,060	0.00%
2022/03/30	4	10.38	21	10.40	10.35	-17	44,020	-0.04%
2022/03/28	5	10.42	15	10.50	10.50	-10	44,073	-0.02%
2022/03/25	9	10.78	10	10.70	10.65	-1	43,953	0.00%
2022/03/24	3	10.80	0	0.00	10.90	3	43,846	0.01%
2022/03/23	0	0.00	5	11.00	10.95	-5	43,785	-0.01%
2022/03/22	8	10.78	9	10.71	10.85	-1	43,736	0.00%
2022/03/21	4	10.90	1	10.90	10.90	3	43,604	0.01%
2022/03/18	31	11.09	0	0.00	10.95	31	43,601	0.07%
2022/03/17	5	11.15	12	11.06	11.10	-7	43,312	-0.02%
2022/03/16	1	11.00	5	11.05	10.85	-4	43,194	-0.01%
2022/03/15	10	10.90	18	10.88	10.75	-8	43,357	-0.02%
2022/03/14	0	0.00	9	10.98	11.05	-9	43,149	-0.02%
2022/03/11	25	10.90	14	10.98	10.90	11	43,005	0.03%
2022/03/10	2	10.75	32	10.71	10.85	-30	42,769	-0.07%
2022/03/09	20	10.20	20	10.25	10.30	0	42,506	0.00%
2022/03/08	42	10.11	31	10.11	10.10	11	42,510	0.03%
2022/03/07	41	10.59	34	10.46	10.40	7	42,356	0.02%
2022/03/04	17	11.15	16.1	11.19	11.10	0.9	42,409	0.00%
2022/03/03	5	11.21	6	11.22	11.20	-1	42,288	0.00%
2022/03/02	25	11.09	4	11.13	11.00	21	42,071	0.05%
2022/03/01	0	0.00	30	11.10	11.20	-30	41,667	-0.07%
2022/02/25	12	10.71	1	10.85	10.80	11	41,458	0.03%
2022/02/24	24	10.78	0	0.00	10.65	24	41,303	0.06%
2022/02/23	10	11.15	7.2	11.03	11.10	2.8	41,013	0.01%
2022/02/22	37	10.86	85	10.90	10.90	-48	40,928	-0.12%
2022/02/21	1	11.10	4	11.01	11.10	-3	40,785	-0.01%
2022/02/18	1	10.95	5	11.02	11.10	-4	40,702	-0.01%
2022/02/17	52	11.31	30.2	11.17	11.05	21.9	40,541	0.05%
2022/02/16	13	11.20	29	11.09	11.20	-16	39,989	-0.04%
2022/02/15	17	10.80	19	10.79	10.65	-2	39,535	-0.01%
2022/02/14	41	10.69	23	10.65	10.65	18	39,367	0.05%
2022/02/11	23.1	11.19	68.1	11.09	11.00	-45	39,105	-0.11%
2022/02/10	29	11.13	111	11.22	11.15	-82	38,512	-0.21%	大賣/
2022/02/09	23	11.36	17	11.36	11.35	6	38,191	0.02%
2022/02/08	15	10.84	115	10.86	10.95	-100	37,405	-0.27%	大賣/
2022/02/07	14	10.85	11	10.89	10.95	3	37,200	0.01%
2022/01/26	47	10.50	114	10.54	10.40	-67	36,559	-0.18%	大賣/
2022/01/25	59	10.75	69	10.68	10.55	-10	36,102	-0.03%
2022/01/24	73	11.23	51	11.18	11.00	22	35,364	0.06%
2022/01/21	384	12.22	121	12.49	11.80	263	34,302	0.77%	大買/大賣/鉅額交易
2022/01/20	126.1	12.86	94	13.07	12.80	32.1	32,577	0.10%	大買/
2022/01/19	0	0.00	4	11.85	12.10	-4	29,465	-0.01%
2022/01/18	11	12.03	2	11.85	12.00	9	29,183	0.03%
2022/01/17	0	0.00	8.6	12.29	12.20	-8.6	29,057	-0.03%
2022/01/14	10	11.70	35	11.60	11.80	-25	28,849	-0.09%
2022/01/13	10	12.00	2	11.75	11.85	8	28,702	0.03%
2022/01/12	45	11.85	33	11.79	12.00	12	28,523	0.04%
2022/01/11	53	12.43	34	11.94	11.85	19	28,157	0.07%
2022/01/10	17.5	13.10	3	13.35	13.15	14.5	27,493	0.05%
2022/01/07	506	13.05	6	13.25	13.05	500	27,221	1.84%	大買/鉅額交易
2022/01/06	31.2	13.34	11	13.09	13.15	20.2	26,775	0.08%
2022/01/05	608.3	13.07	949	13.28	13.40	-340.7	26,296	-1.30%	大買/大賣/鉅額交易
2022/01/04	1,674.3	12.96	639	13.63	12.90	1,035.3	21,651	4.78%	大買/大賣/鉅額交易
2022/01/03	367	11.83	395	12.39	12.55	-28	11,798	-0.24%	大買/大賣/
2021/12/30	58	11.45	11.7	11.45	11.45	46.3	8,579	0.54%
2021/12/29	0	0.00	18	10.45	10.45	-18	7,241	-0.25%
2021/12/28	20	9.62	13	9.68	9.51	7	6,739	0.10%
2021/12/27	7	9.43	11	9.42	9.47	-4	6,146	-0.07%
2021/12/24	0	0.00	10	9.16	9.17	-10	5,964	-0.17%
2021/12/23	2	9.25	3	9.15	9.13	-1	5,917	-0.02%
2021/12/22	8	9.09	0	0.00	9.00	8	5,785	0.14%
2021/12/21	0	0.00	1	8.96	8.96	-1	5,756	-0.02%
2021/12/17	1	9.04	0	0.00	9.01	1	5,804	0.02%
2021/12/16	10	9.07	0	0.00	9.06	10	5,823	0.17%
2021/12/15	0	0.00	2	8.99	8.97	-2	5,824	-0.03%
2021/12/14	6	8.99	0	0.00	8.97	6	5,836	0.10%
2021/12/13	1	9.12	1	9.09	9.10	0	5,787	0.00%
2021/12/10	1	9.21	1	9.22	9.14	0	5,743	0.00%
2021/12/09	2	9.28	15.7	9.19	9.35	-13.7	5,602	-0.24%
2021/12/07	2	8.96	1	8.94	8.94	1	5,195	0.02%
2021/12/06	0.8	8.93	0	0.00	8.95	0.8	5,244	0.02%
2021/12/03	0	0.00	1	9.00	9.00	-1	5,313	-0.02%
2021/12/02	1	8.94	0	0.00	8.94	1	5,333	0.02%
2021/12/01	0	0.00	5	8.71	8.97	-5	5,392	-0.09%
2021/11/30	0	0.00	1	8.70	8.64	-1	5,441	-0.02%
2021/11/26	2	8.72	1	9.00	8.73	1	5,124	0.02%
2021/11/25	1	9.01	1	9.04	9.00	0	5,110	0.00%
2021/11/24	3	8.98	0	0.00	8.99	3	5,113	0.06%
2021/11/22	0	0.00	1	9.12	9.04	-1	5,213	-0.02%
2021/11/19	1	9.08	0	0.00	9.07	1	5,337	0.02%
2021/11/17	1	8.96	1	9.11	9.07	0	5,274	0.00%
2021/11/15	5	9.06	1	9.09	8.92	4	5,231	0.08%
2021/11/11	1	9.14	0	0.00	9.09	1	5,193	0.02%
2021/11/10	11	9.18	10	9.18	9.20	1	5,269	0.02%
2021/11/09	11	9.11	0	0.00	9.09	11	5,279	0.21%
2021/11/05	6	9.04	2.8	9.06	9.04	3.2	5,338	0.06%
2021/11/04	0	0.00	1	9.02	8.98	-1	5,444	-0.02%
2021/11/03	2	8.90	1	8.94	8.92	1	5,469	0.02%
2021/11/02	0	0.00	1	8.90	8.82	-1	5,809	-0.02%
2021/11/01	0	0.00	1	8.86	8.86	-1	6,843	-0.01%
2021/10/29	4	8.91	0	0.00	8.82	4	6,863	0.06%
2021/10/27	0	0.00	1	8.79	8.75	-1	6,769	-0.01%
2021/10/26	1	8.78	10	8.77	8.80	-9	6,783	-0.13%
2021/10/25	1	8.69	4	8.71	8.74	-3	6,773	-0.04%
2021/10/22	1	8.67	2	8.73	8.72	-1	6,849	-0.01%
2021/10/21	1	8.69	2	8.72	8.71	-1	6,882	-0.01%
2021/10/20	1	8.67	0	0.00	8.68	1	6,940	0.01%
2021/10/19	1	8.62	1	8.70	8.71	0	6,995	0.00%
2021/10/15	0	0.00	1	8.57	8.51	-1	7,274	-0.01%
2021/10/14	1	8.44	2	8.51	8.48	-1	7,346	-0.01%
2021/10/13	2	8.55	1	8.74	8.47	1	7,455	0.01%
2021/10/08	1	8.65	1	8.65	8.64	0	7,575	0.00%
2021/10/07	0	0.00	2.7	8.56	8.60	-2.7	7,615	-0.03%
2021/10/06	1	8.52	0	0.00	8.43	1	7,694	0.01%
2021/10/05	0	0.00	1	8.49	8.49	-1	7,723	-0.01%
2021/10/04	45	8.28	0	0.00	8.23	45	7,700	0.58%
2021/10/01	2	8.84	0	0.00	8.76	2	7,727	0.03%
2021/09/29	0	0.00	1.3	8.84	8.88	-1.3	7,729	-0.02%
2021/09/28	1	8.99	0	0.00	8.93	1	7,823	0.01%
2021/09/27	0	0.00	28	8.94	9.00	-28	8,096	-0.35%
2021/09/24	0	0.00	0.1	8.88	8.87	-0.1	8,434	0.00%
2021/09/16	6	8.82	1	8.90	8.80	5	8,649	0.06%
2021/09/15	1	8.89	0	0.00	8.87	1	8,681	0.01%
2021/09/14	0	0.00	1	8.95	8.92	-1	8,739	-0.01%
2021/09/13	1	8.90	0	0.00	8.92	1	8,781	0.01%
2021/09/10	1	8.86	0	0.00	8.88	1	8,888	0.01%
2021/09/09	8	8.79	0	0.00	8.85	8	8,996	0.09%
2021/09/08	0	0.00	1	8.95	8.86	-1	9,004	-0.01%
2021/09/07	15	9.01	1	9.19	9.01	14	9,020	0.16%
2021/09/06	1	9.16	0	0.00	9.14	1	9,018	0.01%
2021/09/03	0	0.00	1	10.05	10.05	-1	8,934	-0.01%
2021/09/02	0	0.00	2	10.15	10.00	-2	8,806	-0.02%
2021/09/01	0	0.00	5	10.10	10.05	-5	8,768	-0.06%
2021/08/31	0	0.00	5	9.98	10.00	-5	9,370	-0.05%
2021/08/30	1	9.91	1	9.88	9.88	0	9,310	0.00%
2021/08/27	1	9.83	0	0.00	9.80	1	9,407	0.01%
2021/08/26	1.1	9.80	1	9.76	9.85	0.1	9,406	0.00%
2021/08/25	1	9.69	1	9.50	9.79	0	9,395	0.00%
2021/08/24	2	9.51	0	0.00	9.45	2	9,350	0.02%
2021/08/23	0	0.00	6	9.45	9.48	-6	9,396	-0.06%
2021/08/20	1	9.31	2	9.36	9.29	-1	9,453	-0.01%
2021/08/19	1	9.40	0	0.00	9.35	1	9,514	0.01%
2021/08/18	2	9.26	1	9.41	9.51	1	9,537	0.01%
2021/08/17	3	9.47	0	0.00	9.33	3	9,567	0.03%
2021/08/13	0	0.00	20	9.72	9.71	-20	9,587	-0.21%
2021/08/12	0	9.70	0	0.00	9.70	0	9,661	0.00%
2021/08/11	5	9.91	0	0.00	9.71	5	9,726	0.05%
2021/08/10	5	9.86	0	0.00	9.90	5	9,831	0.05%
2021/08/09	0	0.00	20	10.10	10.05	-20	9,975	-0.20%
2021/08/06	40	10.36	2	10.35	10.35	38	10,021	0.38%
2021/08/05	20	10.46	15	10.47	10.30	5	9,893	0.05%
2021/08/03	2	9.77	0	0.00	9.76	2	9,749	0.02%
2021/08/02	0	0.00	1	9.81	9.76	-1	10,032	-0.01%
2021/07/30	1	9.82	1	9.89	9.77	0	10,241	0.00%
2021/07/29	1	9.83	0	0.00	9.84	1	10,371	0.01%
2021/07/28	2	9.92	0	0.00	9.74	2	10,562	0.02%
2021/07/26	0	0.00	1	9.99	10.00	-1	11,381	-0.01%
2021/07/22	0	0.00	2	9.75	9.78	-2	12,146	-0.02%
2021/07/21	0	0.00	1	10.10	9.74	-1	12,445	-0.01%
2021/07/20	1	10.05	0	0.00	10.00	1	12,541	0.01%
2021/07/19	0	0.00	0.3	10.20	10.20	-0.3	12,804	0.00%
2021/07/13	0	0.00	1	10.05	10.05	-1	15,686	-0.01%
2021/07/09	2	10.20	0	0.00	10.15	2	16,162	0.01%
2021/07/08	0	0.00	5	10.20	10.25	-5	16,659	-0.03%
2021/07/05	0	0.00	1	10.30	10.25	-1	18,053	-0.01%
2021/07/01	3	10.38	3	10.32	10.30	0	18,782	0.00%
2021/06/30	2	10.05	1	10.05	10.15	1	19,027	0.01%
2021/06/29	1	9.97	0	0.00	9.95	1	19,376	0.01%
2021/06/25	3	10.03	0	0.00	10.00	3	22,168	0.01%
2021/06/23	0	0.00	3.5	9.87	9.96	-3.5	24,139	-0.01%
2021/06/22	3	9.81	1	9.90	9.78	2	24,095	0.01%
2021/06/21	1	9.86	0	0.00	9.75	1	24,230	0.00%
2021/06/18	5	10.00	0	0.00	9.95	5	24,224	0.02%
2021/06/17	0	0.00	8	10.05	10.15	-8	24,277	-0.03%
2021/06/15	1	10.15	0	0.00	10.05	1	24,248	0.00%
2021/06/11	9	10.07	4.6	10.05	10.05	4.4	24,216	0.02%
2021/06/10	0	0.00	1	10.10	10.10	-1	24,169	0.00%
2021/06/09	9	10.30	5	10.10	10.15	4	24,141	0.02%
2021/06/08	15	10.42	15	10.50	10.45	0	24,034	0.00%
2021/06/07	5	10.20	0	0.00	10.20	5	23,392	0.02%
2021/06/03	0	0.00	28	10.50	10.40	-28	23,266	-0.12%
2021/06/02	11	10.50	63	10.58	10.40	-52	23,279	-0.22%
2021/06/01	21	10.45	0	0.00	10.45	21	23,251	0.09%
2021/05/31	5	10.25	0	0.00	10.25	5	23,191	0.02%
2021/05/28	55	10.29	2	10.30	10.20	53	23,157	0.23%
2021/05/27	0	0.00	1	10.05	10.20	-1	23,134	0.00%
2021/05/26	0	0.00	2	10.08	10.10	-2	23,159	-0.01%
2021/05/25	0	0.00	4.5	10.09	10.05	-4.5	23,184	-0.02%
2021/05/24	0	0.00	9	10.00	9.98	-9	23,279	-0.04%
2021/05/21	9	9.87	18	9.99	9.91	-9	23,301	-0.04%
2021/05/20	18	9.80	11	9.91	9.75	7	23,345	0.03%
2021/05/19	23	9.75	1	9.82	9.75	22	23,291	0.09%
2021/05/18	1	9.72	0	0.00	9.79	1	23,290	0.00%
2021/05/17	3	9.00	8	9.26	9.05	-5	23,996	-0.02%
2021/05/14	5	10.05	0	0.00	9.94	5	23,779	0.02%
2021/05/13	11	9.83	10	10.05	10.00	1	23,682	0.00%
2021/05/12	9	10.57	6.6	10.30	10.15	2.4	23,517	0.01%
2021/05/11	9.2	11.26	1	10.90	10.95	8.2	23,092	0.04%
2021/05/10	0	0.00	7	11.86	11.95	-7	22,691	-0.03%
2021/05/07	3	11.30	4	11.41	11.50	-1	22,487	0.00%
2021/05/06	6	11.37	13	11.50	11.20	-7	22,341	-0.03%
2021/05/05	3	11.00	4	11.44	11.35	-1	22,253	0.00%
2021/05/04	12	11.49	21	11.03	11.20	-9	22,089	-0.04%
2021/05/03	0	0.00	10	12.05	11.90	-10	21,611	-0.05%
2021/04/29	6	12.25	42	12.28	12.20	-36	21,370	-0.17%
2021/04/28	2	12.15	30	12.23	12.20	-28	21,059	-0.13%
2021/04/27	10	11.80	30	11.98	12.00	-20	20,815	-0.10%
2021/04/26	5	11.93	34	12.00	11.85	-29	20,513	-0.14%
2021/04/23	5	11.59	10.7	11.79	11.80	-5.7	20,277	-0.03%
2021/04/22	26	11.83	56	11.63	11.45	-30	20,055	-0.15%
2021/04/21	78	12.08	30	12.32	11.95	48	19,584	0.25%
2021/04/20	89	12.22	88	12.15	12.20	1	18,649	0.01%
2021/04/19	6.2	11.52	24	11.41	11.40	-17.8	17,713	-0.10%
2021/04/16	1	11.10	4	11.19	11.20	-3	17,299	-0.02%
2021/04/15	16	11.30	10	11.40	11.15	6	17,122	0.04%
2021/04/14	10	10.82	8	10.86	11.15	2	16,928	0.01%
2021/04/13	21	11.20	10	11.15	10.85	11	16,597	0.07%
2021/04/12	16	11.36	10	11.40	11.40	6	16,171	0.04%
2021/04/09	20	11.02	84	11.00	11.00	-64	15,746	-0.41%
2021/04/08	29	10.88	38.4	10.98	11.10	-9.4	15,638	-0.06%
2021/04/07	85	10.60	25	10.53	10.60	60	15,325	0.39%
2021/04/06	24	10.50	89	10.46	10.50	-65	15,210	-0.43%
2021/04/01	4.1	10.12	121	10.11	10.15	-116.9	14,759	-0.79%	大賣/鉅額交易
2021/03/31	30	10.11	29.6	10.23	10.10	0.4	14,565	0.00%
2021/03/30	186	10.00	23	10.00	10.35	163	13,997	1.16%	大買/鉅額交易
2021/03/29	109.3	9.60	26	9.47	9.52	83.3	12,170	0.68%	大買/
2021/03/26	70	8.96	64	8.92	9.04	6	11,212	0.05%
2021/03/25	2	8.22	0	0.00	8.22	2	10,637	0.02%
2021/03/24	19	8.33	1	8.31	8.29	18	10,724	0.17%
2021/03/23	1	8.36	67	8.37	8.24	-66	10,673	-0.62%
2021/03/22	1	8.20	0	0.00	8.35	1	10,746	0.01%
2021/03/18	0	0.00	1	8.14	8.14	-1	10,902	-0.01%
2021/03/16	1	8.12	1	8.15	8.11	0	11,349	0.00%
2021/03/15	1	8.20	0	0.00	8.13	1	12,120	0.01%
2021/03/12	0	0.00	1	8.21	8.19	-1	13,697	-0.01%
2021/03/11	1	8.16	0	0.00	8.17	1	14,355	0.01%
2021/03/10	1	8.10	1	8.11	8.11	0	14,663	0.00%
2021/03/09	1	8.04	1	8.11	8.04	0	14,975	0.00%
2021/03/08	2	8.10	0	0.00	8.03	2	15,128	0.01%
2021/03/05	0	0.00	1	8.08	8.11	-1	15,417	-0.01%
2021/03/04	1	8.18	0	0.00	8.13	1	15,766	0.01%
2021/03/03	0	0.00	2	8.17	8.20	-2	15,815	-0.01%
2021/03/02	1	8.21	0	0.00	8.14	1	15,922	0.01%
2021/02/26	12	8.29	0	0.00	8.25	12	16,089	0.07%
2021/02/25	17	8.36	2	8.40	8.40	15	16,345	0.09%
2021/02/24	66	8.46	88	8.52	8.33	-22	16,421	-0.13%
2021/02/23	1	8.36	0	0.00	8.39	1	16,734	0.01%
2021/02/22	1	8.35	1.3	8.34	8.37	-0.3	17,500	0.00%
2021/02/19	1	8.28	0	0.00	8.28	1	18,749	0.01%
2021/02/18	0	0.00	1	8.34	8.29	-1	18,719	-0.01%
2021/02/17	9	8.25	15	8.16	8.30	-6	18,747	-0.03%
2021/02/05	0	0.00	2	8.16	8.10	-2	17,894	-0.01%
2021/02/04	12	8.23	1	8.30	8.19	11	17,861	0.06%
2021/02/03	18	8.28	0	0.00	8.28	18	17,851	0.10%
2021/02/02	0	0.00	1	8.23	8.22	-1	17,826	-0.01%
2021/02/01	1	8.16	0	0.00	8.17	1	17,818	0.01%
2021/01/29	4	8.43	1	8.48	8.23	3	17,814	0.02%
2021/01/28	2	8.49	16	8.46	8.42	-14	17,982	-0.08%
2021/01/27	1	8.49	1	8.61	8.49	0	17,966	0.00%
2021/01/26	24	8.62	0	0.00	8.54	24	17,986	0.13%
2021/01/25	33	8.56	33	8.70	8.71	0	17,998	0.00%
2021/01/22	2	8.66	0	0.00	8.66	2	17,953	0.01%
2021/01/21	11	8.76	1	8.78	8.72	10	17,896	0.06%
2021/01/20	6	9.13	6	9.05	8.80	0	17,833	0.00%
2021/01/19	0	0.00	1	9.07	9.12	-1	17,713	-0.01%
2021/01/18	1	9.05	0	0.00	9.02	1	17,693	0.01%
2021/01/15	3	9.12	0	0.00	9.09	3	17,586	0.02%
2021/01/14	0	0.00	57	9.31	9.25	-57	17,540	-0.32%
2021/01/13	0	0.00	81	9.11	9.15	-81	17,440	-0.46%
2021/01/12	3	9.10	1	9.21	9.07	2	17,465	0.01%
2021/01/11	0	0.00	1	9.11	9.16	-1	17,430	-0.01%
2021/01/08	4	9.14	0	0.00	9.07	4	17,880	0.02%
2021/01/07	0	0.00	1	9.16	9.13	-1	18,486	-0.01%
2021/01/06	12	9.26	1	9.37	9.06	11	18,373	0.06%
2021/01/05	17	9.35	0	0.00	9.30	17	18,219	0.09%
2021/01/04	38	9.39	0	0.00	9.38	38	18,283	0.21%
2020/12/31	13	9.69	43	9.52	9.49	-30	18,159	-0.17%
2020/12/30	73	9.79	3	9.79	9.79	70	17,895	0.39%
2020/12/29	0	0.00	8	9.57	9.56	-8	17,494	-0.05%
2020/12/28	8	9.39	31	9.48	9.45	-23	17,235	-0.13%
2020/12/25	43	9.34	32	9.41	9.34	11	17,073	0.06%
2020/12/24	39	9.36	4	9.36	9.32	35	16,818	0.21%
2020/12/23	0	0.00	11.1	9.10	9.19	-11.1	16,463	-0.07%
2020/12/22	63	9.27	36	9.24	9.08	27	16,469	0.16%
2020/12/21	10	9.06	5	9.05	9.14	5	16,292	0.03%
2020/12/18	1	9.01	1	9.08	9.01	0	16,426	0.00%
2020/12/17	4	9.04	39	9.03	9.01	-35	16,373	-0.21%
2020/12/16	30	9.13	13	9.14	9.05	17	16,356	0.10%
2020/12/15	3	9.14	2	9.00	9.00	1	16,295	0.01%
2020/12/14	7	9.13	5	9.09	9.10	2	16,123	0.01%
2020/12/11	4	9.11	2	9.03	8.94	2	16,014	0.01%
2020/12/10	4	9.09	9	9.08	8.94	-5	15,859	-0.03%
2020/12/09	55	9.11	221	9.10	9.02	-166	15,940	-1.04%	大賣/鉅額交易
2020/12/08	130	9.71	111	9.49	9.21	19	15,262	0.12%	大買/大賣/
2020/12/07	27	9.32	132	9.67	9.68	-105	13,919	-0.75%	大賣/鉅額交易
2020/12/04	110	8.82	0	0.00	8.80	110	13,369	0.82%	大買/鉅額交易
2020/12/03	181	8.79	89	8.71	8.72	92	13,115	0.70%	大買/
2020/12/02	63	8.59	9	8.68	8.58	54	12,890	0.42%
2020/12/01	0	0.00	78	8.67	8.69	-78	12,874	-0.61%
2020/11/30	12	8.55	41	8.47	8.55	-29	13,094	-0.22%
2020/11/27	57	8.30	50	8.33	8.33	7	12,875	0.05%
2020/11/26	36	8.30	40	8.35	8.32	-4	12,983	-0.03%
2020/11/25	52	8.33	14.8	8.33	8.34	37.2	12,890	0.29%
2020/11/24	51	8.40	76	8.33	8.26	-25	12,801	-0.20%
2020/11/23	22	8.52	18	8.49	8.49	4	12,742	0.03%
2020/11/20	51	8.66	40.4	8.57	8.55	10.6	12,712	0.08%
2020/11/19	61	8.38	81.1	8.52	8.46	-20.1	12,360	-0.16%
2020/11/18	44	8.22	14	8.28	8.15	30	11,556	0.26%
2020/11/17	1	7.95	0	0.00	7.95	1	10,371	0.01%
2020/11/16	2	8.02	0	8.06	7.99	2	10,544	0.02%
2020/11/13	0	0.00	0.1	8.01	8.08	-0.1	10,586	0.00%
2020/11/12	0	0.00	2	8.17	8.14	-2	10,632	-0.02%
2020/11/11	0	0.00	5	8.15	8.18	-5	10,891	-0.05%
2020/11/10	1	8.12	3	8.16	8.11	-2	11,473	-0.02%
2020/11/09	1	8.13	8	8.18	8.14	-7	11,456	-0.06%
2020/11/06	6	8.17	0	0.00	8.09	6	11,467	0.05%
2020/11/05	21	8.09	14	8.21	8.17	7	11,617	0.06%
2020/11/03	0	0.00	20	8.06	8.03	-20	11,770	-0.17%
2020/11/02	30	7.87	46	7.87	7.88	-16	11,769	-0.14%
2020/10/30	2	8.00	0	0.00	7.94	2	11,769	0.02%
2020/10/29	12	7.97	2	8.02	8.03	10	12,076	0.08%
2020/10/28	9	8.16	47	8.24	8.10	-38	12,148	-0.31%
2020/10/27	6	8.15	2	8.19	8.15	4	12,106	0.03%
2020/10/26	0	0.00	1	8.17	8.19	-1	12,173	-0.01%
2020/10/22	10	8.09	0	0.00	8.05	10	12,229	0.08%
2020/10/21	21	8.15	35.4	8.13	8.12	-14.4	12,226	-0.12%
2020/10/20	28	8.10	61	8.09	8.09	-33	12,214	-0.27%
2020/10/19	66	8.21	1	8.25	8.20	65	12,165	0.53%
2020/10/16	131	8.37	66	8.24	8.19	65	12,125	0.54%	大買/
2020/10/15	32	8.35	27	8.33	8.32	5	11,676	0.04%
2020/10/14	2	8.07	11	8.11	8.08	-9	11,031	-0.08%
2020/10/13	22	7.99	25	8.08	8.05	-3	11,039	-0.03%
2020/10/12	21	7.96	5.5	8.14	8.06	15.5	11,042	0.14%
2020/10/08	1	8.05	0	0.00	8.07	1	10,977	0.01%
2020/10/07	1	7.93	1	8.02	8.02	0	10,975	0.00%
2020/10/06	21	7.92	1	7.91	7.94	20	11,006	0.18%
2020/10/05	1	7.83	0	0.00	7.82	1	11,071	0.01%
2020/09/30	0	0.00	1	7.82	7.80	-1	11,182	-0.01%
2020/09/29	1	7.81	0	0.00	7.77	1	11,494	0.01%
2020/09/28	0	0.00	3	7.76	7.77	-3	11,828	-0.03%
2020/09/25	1	7.72	1	7.91	7.66	0	12,055	0.00%
2020/09/24	1	7.85	0	0.00	7.83	1	11,977	0.01%
2020/09/23	13	8.31	5	8.16	8.08	8	11,897	0.07%
2020/09/22	1	8.24	15	8.24	8.24	-14	11,732	-0.12%
2020/09/21	0	0.00	20	8.35	8.29	-20	11,697	-0.17%
2020/09/17	0	0.00	20	8.14	8.13	-20	11,546	-0.17%
2020/09/16	36	8.13	46	8.12	8.11	-10	11,574	-0.09%
2020/09/15	50	8.18	50	8.13	8.13	0	11,855	0.00%
2020/09/14	0	0.00	1	8.29	8.21	-1	11,781	-0.01%
2020/09/11	40	8.24	50	8.19	8.20	-10	11,445	-0.09%
2020/09/10	71	8.47	40	8.41	8.35	31	11,397	0.27%
2020/09/09	0	0.00	44	8.35	8.32	-44	11,201	-0.39%
2020/09/08	56	8.26	41	8.17	8.17	15	11,153	0.13%
2020/09/07	30	8.24	46.1	8.28	8.25	-16.1	11,155	-0.14%
2020/09/04	69.3	8.24	48.6	8.24	8.23	20.8	11,184	0.19%
2020/09/03	86	8.49	86	8.47	8.43	0	11,064	0.00%
2020/09/02	24	8.28	0.1	8.28	8.29	23.9	10,657	0.22%
2020/09/01	10	8.20	11	8.29	8.39	-1	10,526	-0.01%
2020/08/31	1	8.15	2	8.18	8.13	-1	10,398	-0.01%
2020/08/28	6	8.18	0	0.00	8.12	6	10,460	0.06%
2020/08/27	0	0.00	2	8.16	8.20	-2	10,470	-0.02%
2020/08/26	21	7.99	0	0.00	8.01	21	10,245	0.20%
2020/08/25	0	0.00	56	7.88	7.95	-56	10,159	-0.55%
2020/08/21	42	7.59	21.3	7.55	7.59	20.7	10,153	0.20%
2020/08/20	16	7.51	15	7.37	7.50	1	10,186	0.01%
2020/08/19	24	7.93	1	8.14	7.90	23	10,037	0.23%
2020/08/18	6	8.13	15	8.08	8.10	-9	9,942	-0.09%
2020/08/17	30	8.01	5	8.10	8.16	25	9,944	0.25%
2020/08/14	20	8.20	103	8.02	8.02	-83	9,740	-0.85%	大賣/
2020/08/13	5	7.70	0	0.00	7.69	5	9,313	0.05%
2020/08/12	6	7.59	1	7.66	7.63	5	9,581	0.05%
2020/08/11	44	7.79	0	0.00	7.63	44	10,462	0.42%
2020/08/10	42	7.89	62.8	7.92	7.83	-20.8	10,818	-0.19%
2020/08/07	11	7.69	1	7.69	7.66	10	10,659	0.09%
2020/08/06	1	7.67	0	0.00	7.65	1	10,815	0.01%
2020/08/05	0	0.00	2	7.76	7.68	-2	10,992	-0.02%
2020/08/04	17	7.73	0	0.00	7.70	17	11,354	0.15%
2020/07/30	1	7.32	2	7.49	7.56	-1	11,190	-0.01%
2020/07/29	0	0.00	1	7.20	7.29	-1	11,122	-0.01%
2020/07/28	1	7.29	1	7.40	7.14	0	11,231	0.00%
2020/07/27	1	7.48	0	0.00	7.36	1	11,371	0.01%
2020/07/23	0	0.00	20	7.66	7.65	-20	11,461	-0.17%
2020/07/22	20	7.56	1	7.63	7.65	19	11,577	0.16%
2020/07/21	1	7.55	0	0.00	7.55	1	11,573	0.01%
2020/07/13	3	7.81	0	0.00	7.83	3	11,846	0.03%
2020/07/10	15	7.83	0	0.00	7.72	15	11,975	0.13%
2020/07/09	7	7.94	1	7.86	7.85	6	11,934	0.05%
2020/07/08	39	8.07	7	8.09	7.92	32	11,961	0.27%
2020/07/07	41	7.75	115	7.84	8.05	-74	11,767	-0.63%	大賣/
2020/07/06	35	7.79	73	7.80	7.91	-38	11,608	-0.33%
2020/07/03	1	7.63	1	7.61	7.62	0	11,519	0.00%
2020/07/02	50	7.61	0	0.00	7.60	50	11,561	0.43%
2020/07/01	31	7.61	0	0.00	7.54	31	11,638	0.27%
2020/06/30	0	0.00	2	7.39	7.36	-2	11,747	-0.02%
2020/06/29	0	0.00	1	7.36	7.31	-1	11,832	-0.01%
2020/06/24	1	7.33	1	7.41	7.30	0	11,906	0.00%
2020/06/23	47	7.44	46	7.38	7.35	1	12,002	0.01%
2020/06/22	30	7.58	30	7.49	7.42	0	12,056	0.00%
2020/06/19	30	7.56	30	7.55	7.51	0	11,898	0.00%
2020/06/18	0	0.00	1.9	7.52	7.53	-1.9	11,979	-0.02%
2020/06/17	6	7.50	20	7.47	7.51	-14	12,049	-0.12%
2020/06/16	0	0.00	30	7.25	7.32	-30	12,178	-0.25%
2020/06/15	20	7.16	1	7.22	7.13	19	12,447	0.15%
2020/06/12	1	7.16	0	0.00	7.20	1	12,611	0.01%
2020/06/11	33	7.59	30	7.56	7.40	3	12,926	0.02%
2020/06/10	11	7.64	0	0.00	7.64	11	13,097	0.08%
2020/06/09	24	7.69	0	0.00	7.63	24	13,369	0.18%
2020/06/05	0	0.00	5	7.63	7.56	-5	13,688	-0.04%
2020/06/03	0	0.00	41	7.50	7.52	-41	13,807	-0.30%
2020/06/02	40	7.36	54	7.38	7.37	-14	13,752	-0.10%
2020/05/27	1	7.39	1	7.30	7.34	0	13,932	0.00%
2020/05/26	1	7.26	1	7.33	7.27	0	13,932	0.00%
2020/05/25	1	7.28	0	0.00	7.25	1	13,945	0.01%
2020/05/22	0	0.00	30	7.38	7.37	-30	13,955	-0.21%
2020/05/21	20.3	7.58	20	7.55	7.58	0.3	13,949	0.00%
2020/05/20	6	7.76	36	7.60	7.60	-30	13,899	-0.22%
2020/05/19	30	7.49	23	7.59	7.52	7	13,774	0.05%
2020/05/18	55	8.09	15	7.84	7.79	40	13,743	0.29%
2020/05/15	11	8.38	10	8.65	8.65	1	13,006	0.01%
2020/05/14	0	0.00	2	8.03	7.87	-2	12,517	-0.02%
2020/05/11	17	8.05	0	0.00	7.92	17	12,247	0.14%
2020/05/07	20	7.60	20	7.70	7.72	0	12,654	0.00%
2020/05/05	0	0.00	1	7.63	7.60	-1	12,684	-0.01%
2020/05/04	4	7.57	0.1	7.55	7.55	3.9	12,810	0.03%
2020/04/30	2	7.89	0	0.00	7.88	2	12,915	0.02%
2020/04/29	0	0.00	20	7.73	7.70	-20	12,880	-0.16%
2020/04/27	1	7.66	0	0.00	7.68	1	13,012	0.01%
2020/04/24	10	7.47	0	0.00	7.45	10	12,900	0.08%
2020/04/23	0	0.00	1	7.41	7.41	-1	12,921	-0.01%
2020/04/22	5	7.26	0	0.00	7.28	5	12,881	0.04%
2020/04/16	1	7.68	29	7.76	7.78	-28	12,693	-0.22%
2020/04/15	9	7.73	1	7.75	7.79	8	12,764	0.06%
2020/04/13	1	7.47	0	0.00	7.47	1	12,812	0.01%
2020/04/08	0	0.00	6	7.22	7.32	-6	13,456	-0.04%
2020/04/06	30	7.04	0	0.00	7.07	30	13,350	0.22%
2020/04/01	0	0.00	55	6.62	6.97	-55	13,358	-0.41%
2020/03/26	50	6.58	1	6.55	6.58	49	13,201	0.37%
2020/03/25	6	6.54	5	6.55	6.50	1	13,200	0.01%
2020/03/23	1	6.03	1	6.16	6.04	0	13,150	0.00%
2020/03/19	0	0.00	2	6.39	5.93	-2	13,223	-0.02%
2020/03/18	2	6.64	3	6.80	6.58	-1	13,083	-0.01%
2020/03/17	6	6.63	29	6.61	6.66	-23	12,989	-0.18%
2020/03/16	28	6.50	2	6.36	6.45	26	12,816	0.20%
2020/03/13	0	0.00	1	6.19	6.44	-1	12,569	-0.01%
2020/03/12	8	6.82	0	0.00	6.79	8	12,340	0.06%
2020/03/11	1	7.71	0	0.00	7.54	1	12,451	0.01%
2020/03/06	0	0.00	1	7.88	7.90	-1	12,479	-0.01%
2020/03/05	2	8.09	0	0.00	8.05	2	13,010	0.02%
2020/03/04	2	8.05	2	7.99	8.03	0	12,987	0.00%
2020/02/27	7	8.12	0	0.00	8.00	7	12,919	0.05%
2020/02/26	0	0.00	1	8.60	8.46	-1	13,124	-0.01%
2020/02/25	0	0.00	46	8.52	8.65	-46	13,064	-0.35%
2020/02/21	1	8.95	2	8.98	8.92	-1	13,015	-0.01%
2020/02/20	5	9.01	7	8.99	8.96	-2	13,062	-0.02%
2020/02/19	4	9.13	23	9.12	9.05	-19	13,048	-0.15%
2020/02/18	23	9.20	12	9.03	9.19	11	13,144	0.08%
2020/02/14	1	8.96	11	8.97	8.98	-10	13,014	-0.08%
2020/02/13	11	8.97	0	0.00	8.95	11	13,065	0.08%
2020/02/12	5	9.05	0.4	9.05	9.05	4.6	13,101	0.03%
2020/02/11	5	9.31	0	0.00	9.27	5	12,953	0.04%
2020/02/06	0	0.00	6	8.92	8.94	-6	12,276	-0.05%
2020/02/03	1	7.55	1	7.63	7.86	0	12,028	0.00%
2020/01/31	13	8.16	21	8.24	8.20	-8	11,937	-0.07%
2020/01/30	10	8.26	16.1	8.29	8.25	-6.1	12,009	-0.05%
2020/01/20	1	9.18	0.3	9.14	9.16	0.7	12,074	0.01%
2020/01/17	0	0.00	1	9.17	9.17	-1	12,177	-0.01%
2020/01/16	2	9.15	0	0.00	9.11	2	12,182	0.02%
2020/01/15	6	9.18	4	9.21	9.16	2	12,430	0.02%
2020/01/14	4	9.07	2	9.15	9.10	2	12,899	0.02%
2020/01/13	0	0.00	7	9.00	8.98	-7	13,455	-0.05%
2020/01/10	1	9.06	17	9.04	9.01	-16	13,491	-0.12%
2020/01/09	35	9.09	44	9.02	9.10	-9	13,485	-0.07%
2020/01/08	11	9.07	10	9.05	8.92	1	13,538	0.01%
2020/01/07	39	9.20	39	9.31	9.17	0	13,570	0.00%
2020/01/06	2	9.50	2	9.36	9.32	0	13,469	0.00%
2020/01/03	4	9.71	4	9.69	9.62	0	13,287	0.00%
2020/01/02	2	9.67	2	9.61	9.60	0	12,835	0.00%
2019/12/31	2	9.61	3	9.58	9.57	-1	12,838	-0.01%
2019/12/30	4	9.67	7	9.60	9.57	-3	12,969	-0.02%
2019/12/27	18	9.60	4	9.61	9.59	14	12,943	0.11%
2019/12/26	2	9.58	9	9.58	9.54	-7	13,187	-0.05%
2019/12/25	2	9.62	6	9.64	9.60	-4	13,555	-0.03%
2019/12/24	7	9.66	9	9.65	9.61	-2	14,100	-0.01%
2019/12/23	5	9.64	4	9.55	9.53	1	14,359	0.01%
2019/12/20	0	0.00	72	9.67	9.58	-72	15,140	-0.48%
2019/12/19	2	9.75	1	9.68	9.67	1	15,718	0.01%
2019/12/18	38	9.76	1	9.78	9.72	37	16,939	0.22%
2019/12/17	13	9.87	4	9.84	9.81	9	17,918	0.05%
2019/12/16	5	9.68	3	9.68	9.91	2	19,097	0.01%
2019/12/13	5	9.77	4	9.63	9.62	1	21,017	0.00%
2019/12/12	0	0.00	4	9.94	9.81	-4	24,350	-0.02%
2019/12/11	7	10.06	47	10.07	9.94	-40	26,523	-0.15%
2019/12/10	25	10.13	2	10.05	10.05	23	27,959	0.08%
2019/12/09	18	10.08	81	10.09	10.10	-63	28,782	-0.22%
2019/12/06	12	10.23	6	10.20	10.10	6	29,409	0.02%
2019/12/05	72	10.10	12	10.05	10.05	60	29,995	0.20%
2019/12/04	55	10.10	3	10.07	10.05	52	30,103	0.17%
2019/12/03	2.3	10.15	5	10.15	10.15	-2.7	30,102	-0.01%
2019/12/02	17	10.34	13	10.51	10.50	4	30,248	0.01%
2019/11/29	0	0.00	97	10.10	10.05	-97	30,074	-0.32%
2019/11/28	47	10.05	16	10.05	10.05	31	30,590	0.10%
2019/11/27	1	10.30	1	10.10	10.10	0	30,934	0.00%
2019/11/26	54	10.10	14	10.18	10.10	40	31,602	0.13%
2019/11/25	58	10.31	2	10.40	10.25	56	33,414	0.17%
2019/11/22	17	9.81	11	9.84	9.80	6	33,629	0.02%
2019/11/21	1	9.84	0	0.00	9.79	1	34,225	0.00%
2019/11/19	1	10.10	1	9.99	9.97	0	34,560	0.00%
2019/11/18	0	0.00	2	9.95	9.94	-2	34,556	-0.01%
2019/11/15	6	10.01	2	9.97	9.90	4	34,619	0.01%
2019/11/14	0	0.00	1.1	10.44	10.30	-1.1	34,329	0.00%
2019/11/13	10	10.45	0	0.00	10.50	10	34,438	0.03%
2019/11/11	0	0.00	16	10.50	10.30	-16	34,595	-0.05%
2019/11/07	1	11.10	6	10.98	10.85	-5	34,679	-0.01%
2019/11/06	0	0.00	1	10.95	10.95	-1	34,785	0.00%
2019/11/05	11	11.15	6	11.15	11.10	5	34,774	0.01%
2019/11/01	1	11.35	2.5	11.31	11.25	-1.5	34,671	0.00%
2019/10/31	7	11.49	3.2	11.54	11.40	3.8	34,870	0.01%
2019/10/30	1	11.50	1	11.45	11.40	0	35,423	0.00%
2019/10/28	1	11.80	2	11.75	11.75	-1	35,700	0.00%
2019/10/25	3	11.67	3	11.62	11.55	0	35,473	0.00%
2019/10/24	2	11.55	2	11.50	11.50	0	35,383	0.00%
2019/10/23	17	11.88	1	11.55	11.55	16	35,344	0.05%
2019/10/22	18	11.87	12	11.71	11.70	6	35,103	0.02%
2019/10/21	10	12.05	4.5	12.31	12.35	5.5	34,562	0.02%
2019/10/18	1	11.35	0	0.00	11.25	1	34,093	0.00%
2019/10/16	3	11.12	18	11.11	11.10	-15	34,095	-0.04%
2019/10/15	2	11.05	3	11.17	10.90	-1	33,891	0.00%
2019/10/14	3	11.25	1	11.25	11.05	2	33,784	0.01%
2019/10/09	30	11.25	1	11.50	11.25	29	33,815	0.09%
2019/10/08	3	11.57	27	11.58	11.50	-24	33,774	-0.07%
2019/10/07	0	0.00	0.6	11.40	11.45	-0.6	33,636	0.00%
2019/10/04	2.3	11.64	2	11.60	11.60	0.3	33,603	0.00%
2019/10/03	2	11.55	0	0.00	11.55	2	33,513	0.01%
2019/10/02	16	11.75	17	11.75	11.65	-1	33,435	0.00%
2019/10/01	11	11.73	19.7	11.70	11.25	-8.7	33,071	-0.03%
2019/09/18	18	8.27	1	8.30	8.30	17	32,722	0.05%
2019/09/17	51	8.45	3	8.41	8.40	48	32,246	0.15%
2019/09/16	17	8.60	20	8.70	8.39	-3	31,981	-0.01%
2019/09/12	10	8.91	6	9.01	8.96	4	31,398	0.01%
2019/09/11	35	9.09	35	9.23	8.92	0	30,820	0.00%
2019/09/10	22	9.50	0	0.00	9.22	22	29,645	0.07%
2019/09/09	17	9.80	25	10.02	9.65	-8	28,748	-0.03%
2019/09/06	102	9.93	138.5	9.82	10.00	-36.5	27,468	-0.13%	大買/大賣/
2019/09/05	204	10.19	182.1	9.80	9.72	21.9	25,580	0.09%	大買/大賣/
2019/09/04	45	9.17	104	9.54	9.69	-59	22,945	-0.26%	大賣/
2019/09/03	4	8.56	8	8.81	8.81	-4	20,904	-0.02%
2019/09/02	1	8.18	15	8.11	8.23	-14	19,431	-0.07%
2019/08/30	0	0.00	21	7.99	7.87	-21	18,832	-0.11%
2019/08/29	10	7.97	5	7.94	7.86	5	18,328	0.03%
2019/08/28	10	7.60	0	0.00	7.58	10	17,600	0.06%
2019/08/27	15	7.53	0	0.00	7.55	15	17,470	0.09%
2019/08/26	30	7.53	4	7.50	7.46	26	17,538	0.15%
2019/08/23	1	7.80	17	7.69	7.69	-16	18,326	-0.09%
2019/08/22	15	7.75	56.5	7.66	7.60	-41.5	18,449	-0.22%
2019/08/21	1	7.59	51	7.58	7.72	-50	17,902	-0.28%
2019/08/20	14	7.77	0	0.00	7.57	14	17,571	0.08%
2019/08/19	36	7.66	66	7.55	7.72	-30	16,791	-0.18%
2019/08/16	10	7.15	29	7.18	7.10	-19	14,903	-0.13%
2019/08/15	50	6.95	32	7.01	7.10	18	14,343	0.13%
2019/08/14	6	6.84	11	6.82	6.83	-5	13,832	-0.04%
2019/08/13	5	6.67	12	6.68	6.70	-7	13,828	-0.05%
2019/08/08	5	6.61	0	0.00	6.69	5	13,849	0.04%
2019/08/06	0	0.00	24	6.52	6.63	-24	14,004	-0.17%
2019/08/01	10	6.77	30	6.81	6.75	-20	14,658	-0.14%
2019/07/31	0	0.00	20	6.87	6.86	-20	14,617	-0.14%
2019/07/30	10	6.93	9	6.92	6.89	1	14,550	0.01%
2019/07/29	35	7.05	10	7.07	7.03	25	14,528	0.17%
2019/07/24	10	7.08	18	7.09	7.08	-8	14,457	-0.06%
2019/07/23	30	7.14	10	7.20	7.04	20	14,389	0.14%
2019/07/22	30	7.14	10	7.07	7.04	20	13,940	0.14%
2019/07/17	10	6.96	0	0.00	6.94	10	14,368	0.07%
2019/07/16	0	0.00	10	6.91	6.95	-10	15,730	-0.06%
2019/07/11	0	0.00	10	7.01	6.97	-10	19,094	-0.05%
2019/07/10	2	7.10	2	7.08	7.08	0	19,206	0.00%
2019/07/09	20	7.05	0.1	6.99	7.03	19.9	19,565	0.10%
2019/07/08	50	7.02	0	0.00	7.04	50	19,928	0.25%
2019/07/05	10	7.05	0	0.00	7.02	10	20,146	0.05%
2019/07/02	0	0.00	3	7.05	7.00	-3	20,404	-0.01%
2019/07/01	5	6.95	0	0.00	6.95	5	20,362	0.02%
2019/06/27	10	6.96	0	0.00	6.94	10	20,472	0.05%
2019/06/24	2	7.03	2	7.00	7.05	0	21,820	0.00%
2019/06/21	10	7.20	73	7.13	7.06	-63	21,842	-0.29%
2019/06/20	7	7.14	42	7.15	7.18	-35	21,705	-0.16%
2019/06/19	2	7.06	0	0.00	7.07	2	21,473	0.01%
2019/06/18	9	7.10	1	7.14	7.03	8	21,533	0.04%
2019/06/17	2	7.06	0	0.00	7.06	2	21,397	0.01%
2019/06/13	0	0.00	3	7.00	7.02	-3	21,570	-0.01%
2019/06/12	4	7.12	18	7.19	7.01	-14	21,678	-0.06%
2019/06/11	14	6.93	26	6.92	6.96	-12	21,761	-0.06%
2019/06/10	11	6.88	10	6.83	6.87	1	21,605	0.00%
2019/06/06	39	6.97	9	6.89	6.86	30	21,592	0.14%
2019/06/05	2	6.87	5	6.96	6.84	-3	21,296	-0.01%
2019/06/04	4	7.01	11	7.04	6.94	-7	21,093	-0.03%
2019/06/03	21	6.88	0	0.00	6.86	21	20,833	0.10%
2019/05/31	22	6.90	7	6.89	6.92	15	20,711	0.07%
2019/05/30	43	7.05	80	7.04	6.86	-37	20,533	-0.18%
2019/05/29	10	6.63	42	6.90	6.96	-32	19,409	-0.16%
2019/05/23	16	6.31	0	0.00	6.31	16	19,263	0.08%
2019/05/22	50	6.54	50	6.42	6.42	0	19,249	0.00%
2019/05/21	0	0.00	4	6.29	6.41	-4	19,228	-0.02%
2019/05/20	27	6.37	4	6.31	6.25	23	19,209	0.12%
2019/05/17	44	6.63	2	6.57	6.52	42	18,855	0.22%
2019/05/16	2	6.67	7	6.72	6.63	-5	18,867	-0.03%
2019/05/15	29	6.73	7	6.80	6.69	22	18,899	0.12%
2019/05/14	5	6.57	15	6.60	6.63	-10	18,856	-0.05%
2019/05/13	5	6.75	0	0.00	6.66	5	18,766	0.03%
2019/05/10	13	6.89	42	6.96	6.92	-29	18,558	-0.16%
2019/05/09	44	6.60	5	6.54	6.53	39	18,037	0.22%
2019/05/06	0	0.00	1	6.76	6.76	-1	18,274	-0.01%
2019/05/03	5	7.02	5	7.02	6.99	0	18,194	0.00%
2019/04/30	5	7.05	0	0.00	7.04	5	18,308	0.03%
2019/04/29	8	7.01	0	0.00	6.99	8	18,655	0.04%
2019/04/26	8	7.17	6	7.19	7.10	2	19,044	0.01%
2019/04/25	1	7.35	2	7.26	7.24	-1	18,906	-0.01%
2019/04/24	15	7.35	4	7.40	7.29	11	18,792	0.06%
2019/04/23	9	7.33	25	7.34	7.41	-16	18,679	-0.09%
2019/04/22	71	7.70	98.5	7.68	7.46	-27.5	18,260	-0.15%
2019/04/19	16	7.96	77	7.87	8.11	-61	16,940	-0.36%
2019/04/18	27	8.15	42	7.95	7.70	-15	16,521	-0.09%
2019/04/17	3	7.72	11.8	8.03	8.03	-8.8	14,921	-0.06%
2019/04/16	65	7.37	38	7.39	7.30	27	13,886	0.19%
2019/04/15	90	7.55	13	7.49	7.39	77	13,914	0.55%
2019/04/12	5	7.27	26	7.24	7.37	-21	13,752	-0.15%
2019/04/11	4	7.23	9	7.21	7.16	-5	13,686	-0.04%
2019/04/10	2	7.20	3	7.21	7.23	-1	13,578	-0.01%
2019/04/09	50	7.10	57	7.07	7.07	-7	13,346	-0.05%
2019/04/03	12	7.01	2	7.02	7.01	10	13,553	0.07%
2019/04/01	75	7.14	13	7.10	7.00	62	13,659	0.45%
2019/03/29	5	7.05	7	7.12	7.04	-2	13,605	-0.01%
2019/03/28	36	7.33	101	7.45	7.11	-65	13,516	-0.48%	大賣/
2019/03/27	1	7.00	4	6.91	7.02	-3	12,654	-0.02%
2019/03/26	0	0.00	22	6.83	6.79	-22	12,712	-0.17%
2019/03/25	14	6.69	6	6.67	6.68	8	12,679	0.06%
2019/03/22	6	6.90	0	0.00	6.81	6	12,687	0.05%
2019/03/21	13	6.89	0	0.00	6.83	13	12,754	0.10%
2019/03/19	20	7.05	20	6.86	6.85	0	12,949	0.00%
2019/03/18	0	0.00	10	7.00	6.93	-10	12,832	-0.08%
2019/03/14	30	7.13	6	6.90	7.05	24	12,589	0.19%
2019/03/13	1	6.67	0	0.00	6.65	1	12,001	0.01%
2019/03/08	0	0.00	6	6.56	6.57	-6	12,801	-0.05%
2019/03/07	1	6.66	0	0.00	6.61	1	13,507	0.01%
2019/03/05	0	0.00	6	6.72	6.69	-6	14,841	-0.04%
2019/02/27	2	6.73	4	6.72	6.71	-2	15,085	-0.01%
2019/02/25	21	6.83	2	6.82	6.90	19	15,425	0.12%
2019/02/22	10	6.67	0	0.00	6.66	10	15,664	0.06%
2019/02/20	0	0.00	18	6.79	6.72	-18	16,208	-0.11%
2019/01/28	2	6.98	0	0.00	6.96	2	21,364	0.01%
2019/01/25	3	7.02	0	0.00	6.99	3	21,605	0.01%
2019/01/23	0	0.00	60	7.04	7.05	-60	21,952	-0.27%
2019/01/21	30	7.28	0	0.00	7.19	30	22,084	0.14%
2019/01/18	30	7.15	0	0.00	7.17	30	22,004	0.14%
2019/01/17	10	6.98	15	7.01	6.94	-5	21,705	-0.02%
2019/01/16	0	0.00	8	7.06	6.94	-8	21,756	-0.04%
2019/01/14	10	6.85	0	0.00	6.82	10	21,716	0.05%
2019/01/11	5	6.96	10	6.94	6.93	-5	21,916	-0.02%
2019/01/10	8	7.05	10	7.09	6.98	-2	21,986	-0.01%
2019/01/09	10	6.99	0	0.00	6.95	10	21,969	0.05%
2019/01/08	5	6.95	6	6.92	6.91	-1	22,280	0.00%
2019/01/07	0	0.00	21	7.02	6.94	-21	22,477	-0.09%
2019/01/04	16	6.81	0	0.00	6.90	16	22,785	0.07%
2019/01/02	0	0.00	3	6.82	6.76	-3	23,463	-0.01%
2018/12/28	0	0.00	40	6.69	6.70	-40	23,582	-0.17%
2018/12/27	3	6.70	3	6.81	6.66	0	24,038	0.00%
2018/12/25	50	6.34	10	6.50	6.35	40	24,124	0.17%
2018/12/24	0	0.00	2	6.74	6.66	-2	24,005	-0.01%
2018/12/22	0	0.00	4	6.72	6.71	-4	24,133	-0.02%
2018/12/20	0	0.00	30	6.70	6.70	-30	24,655	-0.12%
2018/12/19	0	0.00	15	6.88	6.83	-15	24,936	-0.06%
2018/12/18	12	6.74	0	0.00	6.73	12	26,082	0.05%
2018/12/17	10	6.86	0	0.00	6.84	10	27,093	0.04%
2018/12/14	5	6.78	8	6.79	6.78	-3	27,620	-0.01%
2018/12/13	42	6.88	54	6.94	6.88	-12	27,932	-0.04%
2018/12/12	1	6.92	17	6.93	6.92	-16	28,250	-0.06%
2018/12/10	19	6.75	0	0.00	6.74	19	28,495	0.07%
2018/12/06	0	0.00	5	6.74	6.70	-5	28,621	-0.02%
2018/12/05	5	6.93	13	6.93	6.96	-8	28,581	-0.03%
2018/12/04	55	7.15	20	7.21	7.08	35	28,553	0.12%
2018/12/03	0	0.00	23	7.08	7.08	-23	28,588	-0.08%
2018/11/30	9	7.03	2	7.07	6.95	7	28,491	0.02%
2018/11/29	27	7.31	29	7.31	7.17	-2	27,998	-0.01%
2018/11/28	2	6.99	10	7.03	7.01	-8	27,228	-0.03%
2018/11/26	2	6.80	0	0.00	6.76	2	27,499	0.01%
2018/11/23	0	0.00	30	6.70	6.68	-30	27,567	-0.11%
2018/11/22	26	6.93	9	6.86	6.75	17	27,595	0.06%
2018/11/21	15	6.84	27	6.89	6.97	-12	27,927	-0.04%
2018/11/20	12	6.89	5	6.92	6.88	7	27,579	0.03%
2018/11/19	17	6.89	5	6.90	6.96	12	27,684	0.04%
2018/11/16	51	7.26	38	7.16	6.90	13	27,684	0.05%
2018/11/15	81	6.55	111	6.78	6.82	-30	27,041	-0.11%	大賣/
2018/11/14	0	0.00	11	6.19	6.20	-11	24,724	-0.04%
2018/11/13	2	5.54	0	0.00	5.64	2	24,853	0.01%
2018/11/09	1	5.88	0	0.00	5.76	1	27,387	0.00%
2018/11/08	0	0.00	6	6.00	5.83	-6	27,843	-0.02%
2018/11/07	0	0.00	8	5.82	5.81	-8	28,335	-0.03%
2018/11/06	12	5.83	146	5.74	5.76	-134	29,219	-0.46%	大賣/鉅額交易
2018/11/05	30	5.63	6	5.65	5.63	24	29,405	0.08%
2018/11/02	11	5.89	27	5.81	5.71	-16	29,539	-0.05%
2018/11/01	20	5.81	30	5.87	5.74	-10	29,606	-0.03%
2018/10/31	0	0.00	3	5.46	5.51	-3	29,549	-0.01%
2018/10/29	0	0.00	10	5.17	5.19	-10	29,826	-0.03%
2018/10/26	51	5.48	33	5.50	5.09	18	30,255	0.06%
2018/10/24	0	0.00	1	5.64	5.70	-1	30,371	0.00%
2018/10/23	11	5.67	0	0.00	5.64	11	30,592	0.04%
2018/10/22	20	5.79	10	5.83	5.79	10	30,968	0.03%
2018/10/19	1	5.66	5	5.64	5.77	-4	31,360	-0.01%
2018/10/18	15	5.88	25	5.91	5.84	-10	32,087	-0.03%
2018/10/17	5	5.84	0	0.00	5.84	5	33,677	0.01%
2018/10/16	59	5.83	134	5.85	5.77	-75	34,542	-0.22%	大賣/
2018/10/15	7	5.71	27	5.69	5.66	-20	35,132	-0.06%
2018/10/12	23	5.66	13	5.65	5.70	10	35,808	0.03%
2018/10/11	155	5.50	15	5.53	5.49	140	36,007	0.39%	大買/鉅額交易
2018/10/09	17	6.22	28	6.17	6.10	-11	35,747	-0.03%
2018/10/08	3	6.10	2	6.13	6.14	1	36,019	0.00%
2018/10/05	8	6.31	13	6.38	6.22	-5	36,787	-0.01%
2018/10/04	0	0.00	11	6.61	6.51	-11	37,312	-0.03%
2018/10/03	101	6.64	45	6.70	6.60	56	39,465	0.14%	大買/
2018/10/02	10.1	6.89	5	6.83	6.80	5.1	41,318	0.01%
2018/10/01	0	0.00	3	6.89	6.86	-3	41,809	-0.01%
2018/09/28	100	6.84	100	6.99	6.82	0	42,860	0.00%
2018/09/27	40	6.91	13	6.92	6.81	27	43,595	0.06%
2018/09/26	80	6.94	95	6.96	6.92	-15	45,306	-0.03%
2018/09/25	139	6.90	198	6.99	6.96	-59	46,217	-0.13%	大買/大賣/
2018/09/21	84	6.65	314	6.79	6.84	-230	45,810	-0.50%	大賣/鉅額交易
2018/09/20	14	6.20	1	6.11	6.22	13	45,621	0.03%
2018/09/19	35	6.38	6	6.36	6.34	29	46,300	0.06%
2018/09/18	1	6.47	11	6.53	6.30	-10	47,846	-0.02%
2018/09/17	25	6.79	10	6.76	6.65	15	51,292	0.03%
2018/09/14	10	6.75	11	6.73	6.81	-1	53,200	0.00%
2018/09/13	30	6.58	11	6.61	6.55	19	54,702	0.03%
2018/09/12	21	6.65	0	0.00	6.55	21	56,667	0.04%
2018/09/11	41	6.77	41	6.65	6.78	0	58,683	0.00%
2018/09/10	65	6.56	60	6.48	6.40	5	59,832	0.01%
2018/09/07	149	6.79	36	6.87	6.73	113	61,035	0.19%	大買/鉅額交易
2018/09/06	1	7.04	0	0.00	7.02	1	64,019	0.00%
2018/09/05	18	7.16	18.1	7.21	7.16	-0.1	67,257	0.00%
2018/09/04	50	7.17	56	7.11	7.17	-6	69,287	-0.01%
2018/09/03	158	7.16	15	7.12	7.00	143	72,033	0.20%	大買/鉅額交易
2018/08/31	72	7.27	105	7.31	7.27	-33	75,069	-0.04%	大賣/
2018/08/30	7	7.30	6	7.33	7.23	1	81,470	0.00%
2018/08/29	20	7.28	20	7.22	7.28	0	84,391	0.00%
2018/08/28	71	7.24	258	7.42	7.21	-187	87,554	-0.21%	大賣/鉅額交易
2018/08/27	50	7.20	151	7.23	7.21	-101	90,099	-0.11%	大賣/鉅額交易
2018/08/24	70	7.11	25	7.17	7.11	45	92,862	0.05%
2018/08/23	33	7.15	37	7.22	7.15	-4	96,047	0.00%
2018/08/22	120	7.29	159	7.31	7.29	-39	98,571	-0.04%	大買/大賣/
2018/08/21	49	7.17	26	7.22	7.17	23	98,950	0.02%
2018/08/20	281	7.31	75	7.32	7.22	206	101,854	0.20%	大買/鉅額交易
2018/08/17	146	7.68	60	7.78	7.41	86	102,207	0.08%	大買/
2018/08/16	45	7.49	246.2	7.41	7.49	-201.2	101,771	-0.20%	大賣/鉅額交易
2018/08/15	54	6.95	66	6.98	7.08	-12	102,641	-0.01%
2018/08/14	272	6.93	163	7.05	6.98	109	106,189	0.10%	大買/大賣/鉅額交易
2018/08/13	195.2	6.79	200	6.93	6.90	-4.8	106,280	0.00%	大買/大賣/
2018/08/10	123	7.48	28	7.39	7.24	95	106,121	0.09%	大買/
2018/08/09	1	7.61	1	7.73	7.61	0	107,639	0.00%
2018/08/08	33	7.74	25	7.80	7.68	8	110,604	0.01%
2018/08/07	46	7.69	31	7.70	7.69	15	110,655	0.01%
2018/08/06	11	7.84	18	7.88	7.79	-7	110,978	-0.01%
2018/08/03	31	7.87	133	7.84	7.86	-102	112,625	-0.09%	大賣/鉅額交易
2018/08/02	53	7.92	51	7.99	7.84	2	113,540	0.00%
2018/08/01	16	8.10	12	8.11	8.09	4	113,511	0.00%
2018/07/31	28	7.96	24	8.01	7.96	4	114,062	0.00%
2018/07/30	13	8.06	18	8.08	7.97	-5	114,498	0.00%
2018/07/27	39	8.14	35	8.17	8.12	4	116,034	0.00%
2018/07/26	2	8.05	13	8.07	8.07	-11	116,424	-0.01%
2018/07/25	28	8.26	12	8.35	8.14	16	115,940	0.01%
2018/07/24	74	8.25	52	8.20	8.47	22	115,067	0.02%
2018/07/23	52	7.75	136	7.74	7.85	-84	113,394	-0.07%	大賣/
2018/07/20	140	7.70	25	8.08	7.62	115	112,467	0.10%	大買/鉅額交易
2018/07/19	38	8.13	39	8.24	8.12	-1	111,836	0.00%
2018/07/18	11	8.16	36.1	8.22	8.06	-25.1	111,113	-0.02%
2018/07/17	24	8.31	24	8.25	8.21	0	110,697	0.00%
2018/07/16	0	0.00	32	8.46	8.39	-32	110,294	-0.03%
2018/07/13	196	8.47	156	8.47	8.51	40	109,747	0.04%	大買/大賣/
2018/07/12	119	8.34	149	8.36	8.31	-30	109,057	-0.03%	大買/大賣/
2018/07/11	70	8.65	151	8.55	8.33	-81	109,444	-0.07%	大賣/
2018/07/10	111	8.63	83	8.53	8.64	28	109,008	0.03%	大買/
2018/07/09	21	8.06	25	8.08	8.01	-4	109,752	0.00%
2018/07/06	29	8.09	263	7.92	8.04	-234	111,111	-0.21%	大賣/鉅額交易
2018/07/05	76.1	8.62	76	8.35	8.20	0.1	110,497	0.00%
2018/07/04	90	8.63	51	8.53	8.62	39	109,875	0.04%
2018/07/03	215	8.73	29	8.78	8.45	186	107,921	0.17%	大買/鉅額交易
2018/07/02	22	8.61	72	8.66	8.50	-50	106,591	-0.05%
2018/06/29	36	9.00	49	8.98	9.00	-13	105,593	-0.01%
2018/06/28	54	8.97	42	9.02	8.90	12	104,662	0.01%
2018/06/27	74	9.10	50	9.14	8.80	24	103,354	0.02%
2018/06/26	198	9.21	47	9.26	9.09	151	101,382	0.15%	大買/鉅額交易
2018/06/25	47	9.04	31	9.44	8.93	16	97,528	0.02%
2018/06/22	66	10.18	55.1	10.06	9.92	10.9	95,400	0.01%
2018/06/21	37	11.01	242	10.97	10.90	-205	93,616	-0.22%	大賣/鉅額交易
2018/06/20	60	10.90	98	11.04	10.70	-38	91,651	-0.04%
2018/06/19	89	11.48	59	11.46	11.50	30	89,571	0.03%
2018/06/15	66	11.56	52	11.46	11.40	14	88,428	0.02%
2018/06/14	147	11.49	140	11.40	11.10	7	86,932	0.01%	大買/大賣/
2018/06/13	181	11.98	151	11.64	11.35	30	83,587	0.04%	大買/大賣/
2018/06/12	178	13.19	136	12.85	12.60	42	80,157	0.05%	大買/大賣/
2018/06/11	245	13.19	112	13.14	13.40	133	78,048	0.17%	大買/大賣/鉅額交易
2018/06/08	158.8	12.50	116	12.56	12.50	42.8	75,086	0.06%	大買/大賣/
2018/06/07	228	13.53	243	13.44	13.10	-15	71,631	-0.02%	大買/大賣/
2018/06/06	129	12.72	126	12.81	13.00	3	65,023	0.00%	大買/大賣/
2018/06/05	189	11.62	52	11.49	11.85	137	62,045	0.22%	大買/鉅額交易
2018/06/04	142	10.64	132	10.63	10.80	10	58,718	0.02%	大買/大賣/
2018/06/01	67	10.03	59	10.05	9.85	8	55,638	0.01%
2018/05/31	90	10.06	82.3	10.05	10.00	7.7	52,802	0.01%
2018/05/30	136	9.39	116	9.37	9.32	20	49,300	0.04%	大買/大賣/
2018/05/29	37	9.14	36.1	9.07	9.10	0.9	46,383	0.00%
2018/05/28	69	9.21	113	9.28	9.38	-44	45,099	-0.10%	大賣/
2018/05/25	81	8.68	8.6	8.72	8.54	72.4	41,958	0.17%
2018/05/24	40	9.03	73	8.94	8.90	-33	41,092	-0.08%
2018/05/23	37	8.91	112	9.01	8.96	-75	40,152	-0.19%	大賣/
2018/05/22	116	9.23	306	9.12	9.16	-190	38,191	-0.50%	大買/大賣/鉅額交易
2018/05/21	34	8.59	126	8.43	8.75	-92	34,174	-0.27%	大賣/
2018/05/18	92	8.05	25	8.02	7.96	67	33,412	0.20%
2018/05/17	160	8.05	43	8.00	8.32	117	32,608	0.36%	大買/鉅額交易
2018/05/16	241	8.17	105	8.13	7.88	136	30,551	0.45%	大買/大賣/鉅額交易
2018/05/15	29	8.52	22	8.52	8.52	7	27,476	0.03%
2018/05/14	22	7.54	23	7.75	7.75	-1	27,372	0.00%
2018/05/11	130	6.90	95.2	6.94	7.05	34.8	26,825	0.13%	大買/
2018/05/10	28	6.53	36	6.48	6.41	-8	24,969	-0.03%
2018/05/09	56	6.22	8	6.21	6.27	48	23,715	0.20%
2018/05/08	23	6.46	2	6.42	6.27	21	23,396	0.09%
2018/05/07	12	6.05	7	6.12	6.12	5	22,926	0.02%
2018/05/04	76	6.66	36	6.67	6.24	40	22,565	0.18%
2018/05/03	15	6.32	2	6.24	6.57	13	21,491	0.06%
2018/05/02	1	5.97	1	5.98	5.98	0	22,507	0.00%
2018/04/30	1	6.00	5	6.01	6.05	-4	23,910	-0.02%
2018/04/27	15	5.86	0	0.00	5.90	15	25,302	0.06%
2018/04/26	0.1	5.74	0	0.00	5.74	0.1	25,500	0.00%
2018/04/24	6	5.94	1	5.93	5.91	5	25,090	0.02%
2018/04/23	23	5.96	10	5.65	5.88	13	25,194	0.05%
2018/04/20	29	6.24	1	6.24	6.24	28	24,819	0.11%
2018/04/19	2	6.50	0.1	6.30	6.31	1.9	24,694	0.01%
2018/04/18	10	6.49	37	6.50	6.61	-27	24,486	-0.11%
2018/04/17	68	6.61	56	6.53	6.39	12	24,141	0.05%
2018/04/16	29	6.64	12	6.80	6.87	17	22,713	0.07%
2018/04/13	53.8	6.17	82.6	6.27	6.25	-28.8	20,716	-0.14%
2018/04/12	17	5.63	48	5.70	5.74	-31	17,921	-0.17%
2018/04/11	0	0.00	28	5.22	5.22	-28	15,948	-0.18%
2018/04/10	5	4.77	35	4.77	4.75	-30	15,435	-0.19%
2018/04/03	12	4.46	22	4.47	4.48	-10	14,860	-0.07%
2018/03/27	21	4.59	10	4.58	4.57	11	14,677	0.07%
2018/03/26	8	4.59	0	0.00	4.57	8	14,724	0.05%
2018/03/23	0	0.00	5	4.60	4.56	-5	14,810	-0.03%
2018/03/22	5	4.81	3	4.69	4.69	2	14,663	0.01%
2018/03/21	0	0.00	20	4.76	4.73	-20	14,411	-0.14%
2018/03/20	0	0.00	9	4.63	4.60	-9	14,054	-0.06%
2018/03/19	20	4.63	0	0.00	4.61	20	13,978	0.14%
2018/03/16	0	0.00	30	4.63	4.63	-30	14,039	-0.21%
2018/03/15	0	0.00	9	4.68	4.67	-9	13,987	-0.06%
2018/03/14	0	0.00	20	4.60	4.61	-20	13,849	-0.14%
2018/03/13	0	0.00	50	4.58	4.57	-50	13,830	-0.36%
2018/03/09	0	0.00	9	4.65	4.65	-9	13,914	-0.06%
2018/03/08	0	0.00	3	4.58	4.56	-3	13,709	-0.02%
2018/03/07	60	4.62	3	4.63	4.56	57	13,675	0.42%
2018/03/06	3	4.56	3	4.59	4.58	0	13,606	0.00%
2018/03/05	3	4.46	6	4.48	4.44	-3	13,444	-0.02%
2018/03/02	3	4.44	1	4.43	4.43	2	13,462	0.01%
2018/03/01	2	4.44	0	0.00	4.45	2	13,467	0.01%
2018/02/27	1	4.47	0	0.00	4.46	1	13,476	0.01%
2018/02/26	1	4.50	16	4.51	4.47	-15	13,488	-0.11%
2018/02/23	23	4.48	120	4.48	4.50	-97	13,487	-0.72%	大賣/
2018/02/21	0	0.00	15	4.40	4.51	-15	13,267	-0.11%
2018/02/12	12	4.25	24	4.25	4.29	-12	13,156	-0.09%
2018/02/09	7	4.11	40	4.07	4.20	-33	13,093	-0.25%
2018/02/08	3	4.28	0	0.00	4.26	3	13,001	0.02%
2018/02/07	85	4.38	0	0.00	4.29	85	12,973	0.66%
2018/02/06	41	4.26	27	4.25	4.24	14	12,824	0.11%
2018/02/05	0	0.00	350	4.59	4.58	-350	12,778	-2.74%	大賣/鉅額交易
2018/02/02	6	4.79	10	4.83	4.77	-4	12,612	-0.03%
2018/02/01	33	4.87	20	4.87	4.80	13	12,578	0.10%
2018/01/31	103.9	4.90	11	4.90	4.86	92.9	12,467	0.74%	大買/
2018/01/30	54	4.87	204	4.93	4.83	-150	12,146	-1.23%	大賣/鉅額交易
2018/01/29	230	5.12	60	5.21	5.06	170	11,710	1.45%	大買/鉅額交易
2018/01/26	104	5.00	130.3	5.04	5.10	-26.3	11,333	-0.23%	大買/大賣/
2018/01/25	79	5.12	606	5.33	4.94	-527	10,491	-5.02%	大賣/鉅額交易
2018/01/24	44	5.16	53	5.10	5.30	-9	8,582	-0.10%
2018/01/23	430	4.72	95	4.73	4.82	335	7,121	4.70%	大買/鉅額交易
2018/01/22	82	4.45	40	4.42	4.40	42	5,719	0.73%
2018/01/19	35	4.33	0.3	4.28	4.30	34.7	5,613	0.62%
2018/01/18	30	4.43	19	4.42	4.35	11	5,627	0.20%
2018/01/17	0	0.00	67	4.42	4.44	-67	5,958	-1.12%
2018/01/16	25	4.32	3	4.29	4.32	22	6,002	0.37%
2018/01/15	0	4.30	0	0.00	4.31	0	6,069	0.00%
2018/01/12	0	0.00	6	4.30	4.33	-6	6,121	-0.10%
2018/01/11	16	4.31	3	4.30	4.27	13	6,158	0.21%
2018/01/09	28	4.30	0	0.00	4.29	28	6,424	0.44%
2018/01/04	24	4.41	96	4.40	4.42	-72	7,130	-1.01%
2018/01/03	0	0.00	6	4.34	4.33	-6	7,073	-0.08%
2018/01/02	0	0.00	8	4.30	4.30	-8	7,101	-0.11%