中環 (2323)-玉山-雙和券商分點個股進出

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
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	3	13.18	2	13.30	13.15	1	14,529	0.01%
2024/05/02	4	13.60	11	13.60	13.50	-7	14,268	-0.05%
2024/04/30	5	13.45	15	13.45	13.50	-10	13,996	-0.07%
2024/04/29	72.1	13.67	22	13.63	13.35	50.1	13,642	0.37%
2024/04/26	44	13.35	288.3	13.72	13.75	-244.3	12,184	-2.00%	大賣/鉅額交易
2024/04/25	5	12.45	2	12.43	12.50	3	10,534	0.03%
2024/04/24	0	0.00	2	12.10	12.20	-2	10,291	-0.02%
2024/04/23	0	0.00	4	12.00	12.10	-4	10,257	-0.04%
2024/04/22	10	12.00	3	12.10	11.90	7	10,217	0.07%
2024/04/16	2	11.38	20	11.65	11.35	-18	9,878	-0.18%
2024/04/11	0	12.25	0.1	12.25	12.20	-0.1	9,887	0.00%
2024/04/10	1	12.30	20	12.35	12.25	-19	10,055	-0.19%
2024/04/09	13	12.41	16.6	12.45	12.45	-3.6	10,090	-0.04%
2024/04/02	0	0.00	3	12.10	12.05	-3	10,365	-0.03%
2024/04/01	1	12.15	0	0.00	12.15	1	10,313	0.01%
2024/03/29	7	12.13	20	12.15	12.15	-13	10,329	-0.13%
2024/03/28	2	12.30	7	12.46	12.25	-5	10,327	-0.05%
2024/03/27	0	12.45	0	0.00	12.45	0	10,494	0.00%
2024/03/26	5	12.55	0	0.00	12.40	5	10,752	0.05%
2024/03/25	5	12.55	3	12.53	12.60	2	10,757	0.02%
2024/03/22	24	12.74	5.1	12.75	12.65	18.9	10,640	0.18%
2024/03/21	6	12.38	7	12.52	12.50	-1	10,177	-0.01%
2024/03/20	4	12.31	4	12.45	12.45	0	9,802	0.00%
2024/03/19	9	12.32	13.2	12.36	12.30	-4.2	9,532	-0.04%
2024/03/18	9.1	12.12	50	12.18	12.30	-40.9	9,059	-0.45%
2024/03/15	11.2	11.68	5	11.73	11.50	6.2	8,012	0.08%
2024/03/14	0	11.25	0	0.00	11.20	0	7,464	0.00%
2024/03/13	20	11.40	1	11.35	11.45	19	7,543	0.25%
2024/03/12	0	11.40	2	11.43	11.45	-2	7,384	-0.03%
2024/03/11	0	10.75	0	0.00	10.80	0	7,029	0.00%
2024/03/07	1	10.85	0	0.00	10.85	1	7,041	0.01%
2024/03/06	0	10.98	3	11.08	10.95	-3	6,990	-0.04%
2024/03/05	0	10.90	0.9	10.90	11.00	-0.9	6,931	-0.01%
2024/02/29	1	10.80	8	10.90	10.90	-7	7,002	-0.10%
2024/02/27	0	10.75	3	10.70	10.75	-3	7,046	-0.04%
2024/02/22	3	10.95	0	0.00	10.95	3	7,110	0.04%
2024/02/21	0	10.95	0	0.00	10.90	0	7,139	0.00%
2024/02/20	0	0.00	1.4	10.87	10.85	-1.4	7,239	-0.02%
2024/02/16	0	10.70	0	0.00	10.80	0	7,727	0.00%
2024/02/01	0	0.00	6	10.88	10.85	-6	7,886	-0.08%
2024/01/31	0	0.00	1	10.80	10.75	-1	7,914	-0.01%
2024/01/25	0	0.00	18	10.95	10.90	-18	7,978	-0.23%
2024/01/24	22	11.00	20	10.95	11.00	2	8,009	0.02%
2024/01/23	0	0.00	2	11.03	11.00	-2	8,087	-0.02%
2024/01/22	0	0.00	1	10.80	10.85	-1	8,035	-0.01%
2024/01/19	5	10.70	0	0.00	10.70	5	8,060	0.06%
2024/01/17	35	10.64	0	0.00	10.60	35	8,146	0.43%
2024/01/12	3	10.98	0	0.00	11.00	3	8,074	0.04%
2024/01/11	6.1	10.90	0	0.00	11.00	6.1	8,187	0.07%
2024/01/10	2	10.90	0	0.00	10.80	2	8,249	0.02%
2024/01/09	2	11.05	0	0.00	10.95	2	8,294	0.02%
2024/01/08	2	11.28	0	0.00	11.20	2	8,267	0.02%
2024/01/04	6	11.54	0	0.00	11.40	6	8,376	0.07%
2024/01/03	2	11.50	0	0.00	11.30	2	8,238	0.02%
2023/12/28	3	11.78	14	11.70	11.55	-11	8,178	-0.13%
2023/12/26	0	0.00	1	11.30	11.25	-1	7,899	-0.01%
2023/12/25	8	11.21	25	11.15	11.15	-17	7,952	-0.21%
2023/12/22	7	11.51	0	0.00	11.40	7	7,869	0.09%
2023/12/21	72	11.43	10	11.46	11.45	62	7,559	0.82%
2023/12/20	20	11.20	2	11.20	11.20	18	7,232	0.25%
2023/12/19	0	0.00	4	10.80	10.80	-4	7,027	-0.06%
2023/12/13	0	0.00	1	10.85	10.85	-1	7,128	-0.01%
2023/12/12	3	10.77	0	0.00	10.75	3	7,161	0.04%
2023/12/11	5	10.86	12	10.95	10.85	-7	7,229	-0.10%
2023/12/08	0	0.00	4	11.05	11.15	-4	7,234	-0.06%
2023/12/07	10	10.95	0	0.00	10.85	10	7,165	0.14%
2023/12/06	4	10.98	0	0.00	10.90	4	7,283	0.05%
2023/12/05	20	10.85	0	0.00	10.80	20	7,303	0.27%
2023/11/29	1	10.80	0	0.00	10.75	1	7,850	0.01%
2023/11/28	1	10.70	1	10.85	10.85	0	7,929	0.00%
2023/11/24	1	10.95	0	0.00	10.95	1	8,029	0.01%
2023/11/22	1	11.15	0	0.00	11.15	1	8,545	0.01%
2023/11/21	2	11.20	0	0.00	11.20	2	8,723	0.02%
2023/11/17	0	0.00	3	11.05	11.15	-3	9,174	-0.03%
2023/11/15	7	10.79	0	0.00	10.90	7	9,405	0.07%
2023/11/14	43	11.15	0	0.00	11.15	43	9,411	0.46%
2023/11/13	15	11.21	0	0.00	11.20	15	9,999	0.15%
2023/11/10	2	11.45	0	0.00	11.40	2	10,343	0.02%
2023/11/07	0	0.00	4	11.60	11.60	-4	12,203	-0.03%
2023/11/03	2	11.40	0	0.00	11.40	2	12,763	0.02%
2023/11/02	0	11.35	0	0.00	11.45	0	12,926	0.00%
2023/11/01	1	11.20	0	0.00	11.20	1	13,021	0.01%
2023/10/31	1	11.15	0	0.00	11.15	1	13,136	0.01%
2023/10/27	0	0.00	50	11.55	11.50	-50	13,753	-0.36%
2023/10/26	0	0.00	2	11.58	11.60	-2	14,050	-0.01%
2023/10/20	3	11.18	4	11.28	11.25	-1	15,040	-0.01%
2023/10/19	3	11.20	7	11.23	11.25	-4	15,500	-0.03%
2023/10/17	3	11.62	0	0.00	11.55	3	16,003	0.02%
2023/10/16	3	11.80	0	0.00	11.75	3	16,355	0.02%
2023/10/06	3	12.18	9	12.09	12.00	-6	18,226	-0.03%
2023/10/04	1	11.90	0	0.00	11.95	1	20,340	0.00%
2023/10/03	0	0.00	5	12.10	12.15	-5	20,614	-0.02%
2023/09/22	0.1	11.60	0	0.00	11.70	0.1	24,177	0.00%
2023/09/21	1	11.40	0	0.00	11.35	1	24,510	0.00%
2023/09/20	0	0.00	6	11.55	11.50	-6	25,380	-0.02%
2023/09/19	6	11.65	0	0.00	11.55	6	27,205	0.02%
2023/09/14	1	11.90	2	12.30	12.00	-1	30,773	0.00%
2023/09/13	1	11.80	0	0.00	11.90	1	31,259	0.00%
2023/09/08	2	12.00	0	0.00	11.95	2	32,955	0.01%
2023/09/06	0	0.00	2	12.15	12.10	-2	33,958	-0.01%
2023/09/05	3	12.22	0	0.00	12.35	3	34,891	0.01%
2023/09/04	0	0.00	3	12.15	12.10	-3	35,484	-0.01%
2023/09/01	2	12.40	0	0.00	12.40	2	36,444	0.01%
2023/08/30	0.4	12.68	0	0.00	12.60	0.4	38,315	0.00%
2023/08/29	1	12.60	0	0.00	12.60	1	39,629	0.00%
2023/08/28	2	12.70	0	0.00	12.60	2	41,303	0.00%
2023/08/24	10	13.15	7	13.20	13.15	3	41,818	0.01%
2023/08/23	0	0.00	8	12.93	12.90	-8	42,056	-0.02%
2023/08/22	1	12.90	1	13.00	12.85	0	43,859	0.00%
2023/08/18	5	13.34	0	0.00	13.10	5	44,441	0.01%
2023/08/17	0	0.00	24	13.27	13.40	-24	44,180	-0.05%
2023/08/16	0	0.00	70	12.85	12.85	-70	43,880	-0.16%
2023/08/15	5	13.32	3	13.65	13.35	2	44,071	0.00%
2023/08/14	40	13.47	22	13.13	12.95	18	43,628	0.04%
2023/08/11	1	12.65	0	0.00	12.70	1	42,838	0.00%
2023/08/10	2.1	12.32	0	0.00	12.30	2.1	43,374	0.00%
2023/08/09	1	12.80	2	13.05	12.95	-1	43,244	0.00%
2023/08/08	0	0.00	1	12.85	12.75	-1	42,940	0.00%
2023/08/07	2	12.75	0	0.00	12.80	2	42,763	0.00%
2023/08/04	0	0.00	10	12.70	12.70	-10	42,632	-0.02%
2023/08/02	1	12.55	4.2	12.50	12.60	-3.2	42,477	-0.01%
2023/08/01	3	12.95	4	13.03	12.90	-1	42,089	0.00%
2023/07/31	3	13.27	1	13.25	13.20	2	41,735	0.00%
2023/07/28	9	13.41	0.1	13.40	13.40	8.9	41,355	0.02%
2023/07/27	0	0.00	2	13.75	13.70	-2	41,029	0.00%
2023/07/26	8	13.64	5	13.65	13.55	3	40,807	0.01%
2023/07/25	2	13.75	21.6	14.02	13.75	-19.6	40,437	-0.05%
2023/07/24	34	13.60	4	13.50	13.60	30	40,104	0.07%
2023/07/20	0	0.00	10	14.20	14.25	-10	39,237	-0.03%
2023/07/19	12	14.01	1	14.25	13.75	11	38,828	0.03%
2023/07/18	7	14.46	1	14.60	14.15	6	38,446	0.02%
2023/07/17	5.3	14.45	1	14.45	14.50	4.3	37,944	0.01%
2023/07/14	0	0.00	60	14.40	14.35	-60	37,528	-0.16%
2023/07/13	45	13.89	11	14.06	13.90	34	36,959	0.09%
2023/07/12	43	14.27	5	14.10	14.10	38	36,113	0.11%
2023/07/11	19	14.70	12	14.76	14.80	7	35,252	0.02%
2023/07/10	11	14.24	9	14.19	14.15	2	33,964	0.01%
2023/07/07	8	14.44	57	14.20	14.30	-49	33,671	-0.15%
2023/07/06	6.3	14.79	3	14.60	14.45	3.3	33,214	0.01%
2023/07/05	6.2	14.95	12	14.93	15.00	-5.8	32,570	-0.02%
2023/07/04	13	14.63	6	14.67	14.75	7	31,691	0.02%
2023/07/03	9	14.34	20	14.39	14.55	-11	30,963	-0.04%
2023/06/30	9	13.90	15.5	13.81	14.10	-6.5	30,363	-0.02%
2023/06/29	8	13.58	5	13.56	13.45	3	29,661	0.01%
2023/06/28	26	13.50	3	13.68	13.40	23	29,207	0.08%
2023/06/27	145.2	13.97	18	14.48	13.70	127.2	28,266	0.45%	大買/鉅額交易
2023/06/26	11	15.05	48.9	15.05	15.05	-37.9	26,389	-0.14%
2023/06/21	106	14.69	158.9	14.66	14.60	-52.9	25,280	-0.21%	大買/大賣/
2023/06/20	71	13.79	82	14.25	14.25	-11	23,970	-0.05%
2023/06/19	50	13.53	57	13.60	13.60	-7	22,591	-0.03%
2023/06/16	64	13.68	78	13.50	13.40	-14	21,994	-0.06%
2023/06/15	6	13.24	7	13.27	13.15	-1	20,942	0.00%
2023/06/14	0	0.00	21	13.20	13.35	-21	20,543	-0.10%
2023/06/13	28	13.21	2	13.25	13.10	26	19,866	0.13%
2023/06/12	21	13.05	3	13.22	13.10	18	19,235	0.09%
2023/06/09	9	12.93	6	13.02	13.00	3	18,703	0.02%
2023/06/08	2	13.63	2	13.50	13.25	0	17,711	0.00%
2023/06/07	38	13.51	14	13.55	13.40	24	17,024	0.14%
2023/06/06	1.5	13.00	12.3	13.01	13.00	-10.9	15,660	-0.07%
2023/06/05	149	12.86	9	12.93	13.00	140	14,785	0.95%	大買/鉅額交易
2023/06/02	9	12.21	17	12.36	12.25	-8	13,550	-0.06%
2023/06/01	31	11.84	29.8	11.85	11.70	1.2	12,228	0.01%
2023/05/31	7	11.52	18	11.61	11.80	-11	10,373	-0.11%
2023/05/30	0	0.00	0.3	10.70	10.75	-0.3	9,551	0.00%
2023/05/29	1	10.85	13	10.72	10.80	-12	9,256	-0.13%
2023/05/26	49	10.96	13	11.31	10.85	36	8,753	0.41%
2023/05/25	1	10.25	42.4	10.30	10.65	-41.4	6,727	-0.62%
2023/05/24	13	9.67	14.6	9.50	9.70	-1.6	6,032	-0.03%
2023/05/23	5	9.39	13	9.29	9.41	-8	5,731	-0.14%
2023/05/22	47.6	9.55	0	0.00	9.43	47.6	5,703	0.83%
2023/05/19	32.1	9.42	8	9.38	9.40	24.1	5,327	0.45%
2023/05/18	2	8.86	6	8.84	8.99	-4	4,695	-0.09%
2023/05/17	1	8.42	1.6	8.44	8.44	-0.6	4,342	-0.01%
2023/05/16	49	8.85	113.7	8.51	8.42	-64.7	4,213	-1.53%	大賣/
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/12	24	7.78	0	0.00	7.74	24	3,227	0.74%
2023/05/11	24	7.78	0	0.00	7.74	24	3,232	0.74%
2023/05/10	0	7.83	0	0.00	7.82	0	3,224	0.00%
2023/05/09	18	7.87	0	0.00	7.85	18	3,232	0.56%
2023/05/03	0	8.00	0	0.00	7.99	0	3,532	0.00%
2023/05/02	0	0.00	0	8.05	8.03	0	3,603	0.00%
2023/04/26	3	7.98	0	0.00	8.00	3	3,720	0.08%
2023/04/25	0	7.97	0	0.00	8.00	0	3,726	0.00%
2023/04/24	0	8.15	0	0.00	8.19	0	3,705	0.00%
2023/04/21	14	8.07	0	0.00	8.04	14	3,696	0.38%
2023/04/19	0	0.00	0.1	8.33	8.32	-0.1	3,694	0.00%
2023/04/17	0	0.00	1	8.32	8.27	-1	3,626	-0.03%
2023/04/14	1	8.35	9	8.36	8.33	-8	3,598	-0.22%
2023/04/13	0	0.00	0.1	8.19	8.19	-0.1	3,515	0.00%
2023/04/10	1	8.05	0	0.00	8.04	1	3,385	0.03%
2023/04/07	0.2	7.94	3.2	7.95	7.97	-2.9	3,285	-0.09%
2023/04/06	0	7.88	0	0.00	7.94	0	3,262	0.00%
2023/03/31	1	7.90	0	0.00	7.91	1	3,259	0.03%
2023/03/29	0.6	7.80	50	7.86	7.88	-49.4	3,268	-1.51%
2023/03/28	2	7.84	0	0.00	7.83	2	3,292	0.06%
2023/03/23	0	7.80	0	0.00	7.82	0	3,201	0.00%
2023/03/22	50	7.81	0	0.00	7.84	50	3,206	1.56%
2023/03/21	0	0.00	5	7.82	7.80	-5	3,179	-0.16%
2023/03/20	7	7.77	0	0.00	7.79	7	3,134	0.22%
2023/03/14	0	7.97	0	0.00	7.95	0	3,348	0.00%
2023/03/13	0.1	7.98	0	0.00	7.98	0.1	3,405	0.00%
2023/03/09	0	8.16	2	8.17	8.16	-2	4,052	-0.05%
2023/03/07	1	8.18	1	8.19	8.20	0	4,028	0.00%
2023/03/06	1.2	8.18	0	0.00	8.16	1.2	4,008	0.03%
2023/03/03	2	8.09	1	8.05	8.09	1	3,923	0.03%
2023/03/02	2	8.03	0	0.00	8.04	2	3,886	0.05%
2023/03/01	0	0.00	1	8.00	7.97	-1	3,864	-0.03%
2023/02/23	1	8.00	0.2	8.03	8.02	0.8	3,815	0.02%
2023/02/22	0	7.96	0	0.00	7.97	0	3,784	0.00%
2023/02/21	0	0.00	0	8.08	8.05	0	3,782	0.00%
2023/02/20	0	7.99	0	0.00	8.08	0	3,777	0.00%
2023/02/16	2	7.90	1	7.87	7.91	1	3,759	0.03%
2023/02/13	0.1	7.68	1	7.72	7.70	-1	3,775	-0.03%
2023/02/10	3	7.78	0	0.00	7.73	3	3,743	0.08%
2023/02/08	0.1	7.86	0	0.00	7.87	0.1	3,722	0.00%
2023/02/07	0	0.00	15	7.83	7.81	-15	3,713	-0.40%
2023/02/03	22	8.00	1.1	7.98	7.92	20.9	3,744	0.56%
2023/02/02	1	8.02	0	0.00	8.02	1	3,699	0.03%
2023/01/31	0	0.00	1	7.73	7.74	-1	3,514	-0.03%
2023/01/30	2	7.64	4.9	7.78	7.80	-2.9	3,457	-0.08%
2023/01/11	0	7.52	0	0.00	7.49	0	3,629	0.00%
2023/01/05	0	0.00	3	7.48	7.48	-3	3,600	-0.08%
2023/01/03	0	7.27	0	0.00	7.36	0	3,596	0.00%
2022/12/30	0.2	7.26	0	0.00	7.25	0.2	3,662	0.01%
2022/12/29	0.1	7.25	0	0.00	7.24	0.1	3,744	0.00%
2022/12/28	0.1	7.34	0	0.00	7.31	0.1	3,764	0.00%
2022/12/27	0	0.00	8.5	7.42	7.42	-8.5	3,834	-0.22%
2022/12/20	15	7.51	0	0.00	7.41	15	3,919	0.38%
2022/12/19	0.1	7.51	0	0.00	7.50	0.1	3,902	0.00%
2022/12/16	0.1	7.65	0	0.00	7.60	0.1	3,924	0.00%
2022/12/15	1	7.70	0	0.00	7.70	1	3,897	0.03%
2022/12/14	0	0.00	0.9	7.72	7.70	-0.9	3,899	-0.02%
2022/12/08	0	0.00	1	7.80	7.79	-1	3,933	-0.03%
2022/12/07	1	7.86	3	7.98	7.83	-2	3,882	-0.05%
2022/12/06	0.1	7.88	0	0.00	7.88	0.1	3,846	0.00%
2022/12/02	3	7.90	12	7.99	7.93	-9	3,716	-0.24%
2022/12/01	13	7.88	2	7.78	7.88	11	3,348	0.33%
2022/11/30	0	0.00	1	7.16	7.17	-1	2,994	-0.03%
2022/11/29	0	0.00	1	7.14	7.13	-1	2,985	-0.03%
2022/11/25	0	0.00	0.9	7.10	7.07	-0.9	3,012	-0.03%
2022/11/18	1	7.12	0	0.00	7.06	1	3,099	0.03%
2022/11/15	0	0.00	1	7.05	7.11	-1	3,453	-0.03%
2022/11/07	0	0.00	5	6.78	6.83	-5	3,402	-0.15%
2022/11/03	0	0.00	1	6.70	6.67	-1	3,435	-0.03%
2022/11/01	1	6.61	1	6.61	6.64	0	3,401	0.00%
2022/10/28	2.6	6.48	0.9	6.50	6.46	1.7	3,393	0.05%
2022/10/27	0	0.00	0	6.50	6.48	0	3,372	0.00%
2022/10/25	1.2	6.47	0	0.00	6.33	1.2	3,357	0.04%
2022/10/24	1	6.43	3.7	6.47	6.46	-2.7	3,330	-0.08%
2022/10/13	0	0.00	1	6.86	6.53	-1	3,336	-0.03%
2022/10/12	2	6.93	0	0.00	6.90	2	3,232	0.06%
2022/10/11	0	0.00	1	7.00	6.98	-1	3,231	-0.03%
2022/10/07	4	7.19	0	0.00	7.18	4	3,171	0.13%
2022/10/04	0	0.00	1	7.20	7.21	-1	3,194	-0.03%
2022/09/30	0	0.00	1	7.07	7.21	-1	3,235	-0.03%
2022/09/29	4	7.04	4	7.09	7.15	0	3,273	0.00%
2022/09/28	0	0.00	1	6.93	6.92	-1	3,235	-0.03%
2022/09/27	1	7.22	0	0.00	7.26	1	3,212	0.03%
2022/09/23	2	7.63	2	7.59	7.48	0	3,255	0.00%
2022/09/22	10	7.60	0.1	7.60	7.60	9.9	3,327	0.30%
2022/09/21	0	7.74	0	0.00	7.70	0	3,337	0.00%
2022/09/20	0	0.00	1	7.85	7.78	-1	3,351	-0.03%
2022/09/19	1	7.79	0	0.00	7.77	1	3,443	0.03%
2022/09/13	0	7.92	0	0.00	7.93	0	3,530	0.00%
2022/09/12	0	7.94	0	0.00	7.98	0	3,616	0.00%
2022/09/07	0	0.00	0.2	7.55	7.53	-0.2	3,656	0.00%
2022/09/06	0	7.74	0	0.00	7.65	0	3,683	0.00%
2022/09/02	3	8.00	0	0.00	7.98	3	3,780	0.08%
2022/08/31	0	0.00	0.4	8.00	8.04	-0.4	3,751	-0.01%
2022/08/30	0.1	8.00	0	0.00	7.98	0.1	3,747	0.00%
2022/08/26	0.1	8.10	0	0.00	8.10	0.1	3,751	0.00%
2022/08/24	0	0.00	1	8.10	8.03	-1	3,759	-0.03%
2022/08/23	1	8.00	1	8.00	8.00	0	3,757	0.00%
2022/08/18	0	8.03	0	0.00	8.06	0	3,782	0.00%
2022/08/16	0	0.00	1	8.10	8.07	-1	3,756	-0.03%
2022/08/15	2	7.96	5	7.91	8.03	-3	3,648	-0.08%
2022/08/12	0	0.00	1	7.79	7.79	-1	3,429	-0.03%
2022/08/08	0	0.00	5	7.36	7.40	-5	3,339	-0.15%
2022/08/05	2	7.38	0	0.00	7.40	2	3,376	0.06%
2022/08/01	0	0.00	3	7.49	7.50	-3	3,450	-0.09%
2022/07/29	1	7.45	1	7.47	7.47	0	3,459	0.00%
2022/07/22	3	7.56	0	0.00	7.55	3	3,581	0.08%
2022/07/20	2	7.60	22	7.66	7.51	-20	3,779	-0.53%
2022/07/13	1	7.36	31	7.37	7.38	-30	4,099	-0.73%
2022/07/12	1	7.19	130	7.25	7.18	-129	4,146	-3.11%	大賣/鉅額交易
2022/07/08	5	7.51	1	7.53	7.56	4	4,316	0.09%
2022/07/07	1	7.39	0	0.00	7.39	1	4,323	0.02%
2022/07/05	1	7.28	1	7.43	7.40	0	4,547	0.00%
2022/07/01	3	7.33	4	7.33	7.30	-1	4,804	-0.02%
2022/06/30	1	7.83	0	0.00	7.65	1	4,802	0.02%
2022/06/29	0	0.00	20	8.07	8.04	-20	4,796	-0.42%
2022/06/24	0	0.00	35	8.13	8.08	-35	4,992	-0.70%
2022/06/23	1	7.95	0	0.00	7.97	1	5,087	0.02%
2022/06/22	1	8.04	0	0.00	8.01	1	5,185	0.02%
2022/06/15	0	0.00	20	8.65	8.62	-20	5,692	-0.35%
2022/06/14	10	8.58	0	0.00	8.60	10	5,939	0.17%
2022/06/10	1	8.98	9	8.97	8.95	-8	6,275	-0.13%
2022/06/07	7	9.02	5	8.98	8.98	2	6,955	0.03%
2022/06/02	0	9.05	0	0.00	9.02	0	7,394	0.00%
2022/05/27	10	8.92	0	0.00	8.93	10	8,836	0.11%
2022/05/19	5	8.92	0	0.00	8.93	5	10,079	0.05%
2022/05/18	4	9.08	0	0.00	9.07	4	10,276	0.04%
2022/05/16	21	8.91	0	0.00	8.89	21	11,414	0.18%
2022/05/13	0	0.00	20	8.78	8.74	-20	11,608	-0.17%
2022/05/12	1	8.73	0	0.00	8.61	1	11,903	0.01%
2022/05/10	23	8.81	0	0.00	9.00	23	12,871	0.18%
2022/05/06	43	9.03	0	0.00	9.10	43	13,935	0.31%
2022/05/05	1	9.20	0	0.00	9.20	1	14,597	0.01%
2022/05/03	0	0.00	5	8.99	9.04	-5	15,765	-0.03%
2022/04/29	12	9.04	0	0.00	9.00	12	16,842	0.07%
2022/04/28	5	8.99	20	8.98	8.98	-15	18,616	-0.08%
2022/04/27	101	8.76	0	0.00	8.85	101	21,692	0.47%	大買/鉅額交易
2022/04/26	0	0.00	10	9.01	9.03	-10	21,883	-0.05%
2022/04/25	1	8.91	5	8.92	8.87	-4	21,932	-0.02%
2022/04/22	0	0.00	2	9.21	9.16	-2	22,017	-0.01%
2022/04/21	0	0.00	10	9.31	9.29	-10	22,105	-0.05%
2022/04/20	1	9.35	0	0.00	9.35	1	22,223	0.00%
2022/04/19	1	9.42	0	0.00	9.41	1	22,581	0.00%
2022/04/14	1	9.75	3	9.69	9.60	-2	23,781	-0.01%
2022/04/13	2	9.72	0	0.00	9.71	2	24,209	0.01%
2022/04/12	4	9.62	0	0.00	9.61	4	28,824	0.01%
2022/04/11	4	9.82	10	9.84	9.79	-6	38,603	-0.02%
2022/04/07	3.1	9.97	0	0.00	9.95	3.1	42,939	0.01%
2022/04/06	0	0.00	10	10.20	10.20	-10	43,291	-0.02%
2022/04/01	1	10.30	0	0.00	10.35	1	43,924	0.00%
2022/03/31	3	10.30	0	0.00	10.30	3	44,060	0.01%
2022/03/29	0.2	10.50	0	0.00	10.45	0.2	44,081	0.00%
2022/03/28	2	10.40	0	0.00	10.50	2	44,073	0.00%
2022/03/25	2	10.60	0	0.00	10.65	2	43,953	0.00%
2022/03/24	12	10.80	10	10.85	10.90	2	43,846	0.00%
2022/03/23	5	10.95	11	10.90	10.95	-6	43,785	-0.01%
2022/03/22	8	10.74	0	0.00	10.85	8	43,736	0.02%
2022/03/21	20	10.93	1	10.95	10.90	19	43,604	0.04%
2022/03/18	2	11.05	2	11.00	10.95	0	43,601	0.00%
2022/03/17	0	11.00	1	11.10	11.10	-1	43,312	0.00%
2022/03/16	0	10.90	12	10.88	10.85	-12	43,194	-0.03%
2022/03/15	12	10.96	6	10.80	10.75	6	43,357	0.01%
2022/03/14	0	0.00	3	10.95	11.05	-3	43,149	-0.01%
2022/03/11	1	10.85	0	0.00	10.90	1	43,005	0.00%
2022/03/10	0	0.00	11	10.91	10.85	-11	42,769	-0.03%
2022/03/09	1	10.30	29	10.20	10.30	-28	42,506	-0.07%
2022/03/08	3	10.07	26	10.12	10.10	-23	42,510	-0.05%
2022/03/07	11	10.64	0	0.00	10.40	11	42,356	0.03%
2022/03/04	0	11.25	11	11.12	11.10	-11	42,409	-0.03%
2022/03/03	1	11.20	10	11.26	11.20	-9	42,288	-0.02%
2022/03/02	0	0.00	0.1	11.25	11.00	-0.1	42,071	0.00%
2022/03/01	0	0.00	1	11.20	11.20	-1	41,667	0.00%
2022/02/25	2	10.65	4	10.76	10.80	-2	41,458	0.00%
2022/02/24	2	10.75	0	0.00	10.65	2	41,303	0.00%
2022/02/23	7	11.00	2	11.15	11.10	5	41,013	0.01%
2022/02/22	4	10.88	2	10.90	10.90	2	40,928	0.00%
2022/02/21	0	0.00	58	11.06	11.10	-58	40,785	-0.14%
2022/02/18	1	11.00	0	0.00	11.10	1	40,702	0.00%
2022/02/17	12	11.23	1	11.30	11.05	11	40,541	0.03%
2022/02/16	1	11.10	16	11.09	11.20	-15	39,989	-0.04%
2022/02/15	2	10.90	0	0.00	10.65	2	39,535	0.01%
2022/02/14	14	10.61	15	10.60	10.65	-1	39,367	0.00%
2022/02/11	4.1	11.30	4	11.18	11.00	0.1	39,105	0.00%
2022/02/10	15	11.14	1	11.35	11.15	14	38,512	0.04%
2022/02/09	12	11.35	45.3	11.48	11.35	-33.3	38,191	-0.09%
2022/02/08	10	10.85	0	0.00	10.95	10	37,405	0.03%
2022/02/07	4	10.95	3	10.77	10.95	1	37,200	0.00%
2022/01/26	30.1	10.47	3	10.48	10.40	27.1	36,559	0.07%
2022/01/25	12	10.83	18	10.62	10.55	-6	36,102	-0.02%
2022/01/24	84.1	11.07	13	11.01	11.00	71.1	35,364	0.20%
2022/01/21	122.1	12.40	64	12.37	11.80	58.1	34,302	0.17%	大買/
2022/01/20	100.1	12.91	52.2	12.94	12.80	47.9	32,577	0.15%
2022/01/19	10	12.14	60	11.90	12.10	-50	29,465	-0.17%
2022/01/17	17	12.20	0	0.00	12.20	17	29,057	0.06%
2022/01/14	1.1	11.41	8	11.68	11.80	-6.9	28,849	-0.02%
2022/01/13	1	11.85	0.2	11.75	11.85	0.9	28,702	0.00%
2022/01/12	10	11.63	15	11.83	12.00	-5	28,523	-0.02%
2022/01/11	31	12.19	27	11.93	11.85	4	28,157	0.01%
2022/01/10	7	13.17	10	13.02	13.15	-3	27,493	-0.01%
2022/01/07	5	13.00	4	13.18	13.05	1	27,221	0.00%
2022/01/06	39	13.16	80	13.30	13.15	-41	26,775	-0.15%
2022/01/05	168	13.23	104	13.08	13.40	64.1	26,296	0.24%	大買/大賣/
2022/01/04	697.2	13.22	591	12.97	12.90	106.2	21,651	0.49%	大買/大賣/鉅額交易
2022/01/03	119	11.86	128.7	12.28	12.55	-9.7	11,798	-0.08%	大買/大賣/
2021/12/30	0	0.00	22	11.45	11.45	-22	8,579	-0.26%
2021/12/29	0	0.00	21.8	10.45	10.45	-21.8	7,241	-0.30%
2021/12/28	41	9.70	16	9.54	9.51	25	6,739	0.37%
2021/12/27	0	0.00	19	9.38	9.47	-19	6,146	-0.31%
2021/12/24	0	0.00	1	9.22	9.17	-1	5,964	-0.02%
2021/12/23	6	9.05	6	9.18	9.13	0	5,917	0.00%
2021/12/22	0	0.00	0	9.00	9.00	0	5,785	0.00%
2021/12/16	6	9.12	0	0.00	9.06	6	5,823	0.10%
2021/12/15	2	8.99	0	0.00	8.97	2	5,824	0.03%
2021/12/10	0	0.00	0.4	9.13	9.14	-0.4	5,743	-0.01%
2021/12/09	1	9.38	1	9.39	9.35	0	5,602	0.00%
2021/12/08	2	9.00	2	8.99	8.97	0	5,201	0.00%
2021/12/01	0	0.00	10	9.00	8.97	-10	5,392	-0.19%
2021/11/26	15	8.80	0	0.00	8.73	15	5,124	0.29%
2021/11/19	0	9.11	0	0.00	9.07	0	5,337	0.00%
2021/11/18	1	9.08	0	0.00	9.07	1	5,289	0.02%
2021/11/12	0	0.00	1	9.07	9.01	-1	5,234	-0.02%
2021/11/09	1	9.09	0	0.00	9.09	1	5,279	0.02%
2021/11/05	2	9.00	0	0.00	9.04	2	5,338	0.04%
2021/11/04	0	0.00	4	9.08	8.98	-4	5,444	-0.07%
2021/10/25	1	8.74	0	0.00	8.74	1	6,773	0.01%
2021/10/21	0	0.00	1	8.74	8.71	-1	6,882	-0.01%
2021/10/08	0	0.00	1	8.71	8.64	-1	7,575	-0.01%
2021/10/07	1	8.59	0	8.59	8.60	1	7,615	0.01%
2021/10/06	1	8.43	0	0.00	8.43	1	7,694	0.01%
2021/10/05	1	8.18	2	8.20	8.49	-1	7,723	-0.01%
2021/10/04	2	8.40	0	0.00	8.23	2	7,700	0.03%
2021/10/01	5	8.81	1	8.85	8.76	4	7,727	0.05%
2021/09/22	1	8.70	1	8.71	8.85	0	8,611	0.00%
2021/09/17	0	0.00	8	8.85	8.89	-8	8,611	-0.09%
2021/09/16	3	8.84	0	0.00	8.80	3	8,649	0.03%
2021/09/15	1	8.84	15	8.88	8.87	-14	8,681	-0.16%
2021/09/14	2	8.94	0	0.00	8.92	2	8,739	0.02%
2021/09/13	2	8.95	0	0.00	8.92	2	8,781	0.02%
2021/09/10	10	8.87	7	8.89	8.88	3	8,888	0.03%
2021/09/09	2	8.79	0	0.00	8.85	2	8,996	0.02%
2021/09/08	6	8.89	0	0.00	8.86	6	9,004	0.07%
2021/09/07	4	9.03	0	0.00	9.01	4	9,020	0.04%
2021/09/06	5	9.23	0	0.00	9.14	5	9,018	0.06%
2021/09/03	2	10.00	5	10.05	10.05	-3	8,934	-0.03%
2021/09/02	5	10.11	2	10.15	10.00	3	8,806	0.03%
2021/09/01	2	10.10	13	10.10	10.05	-11	8,768	-0.13%
2021/08/31	13	10.00	7	10.00	10.00	6	9,370	0.06%
2021/08/30	0	0.00	2	9.85	9.88	-2	9,310	-0.02%
2021/08/27	0	0.00	3	9.92	9.80	-3	9,407	-0.03%
2021/08/26	0	0.00	16	9.83	9.85	-16	9,406	-0.17%
2021/08/25	8	9.72	0	0.00	9.79	8	9,395	0.09%
2021/08/24	3	9.46	0	0.00	9.45	3	9,350	0.03%
2021/08/23	1	9.45	0	0.00	9.48	1	9,396	0.01%
2021/08/20	0	0.00	4	9.26	9.29	-4	9,453	-0.04%
2021/08/18	2	9.41	0	0.00	9.51	2	9,537	0.02%
2021/08/17	6	9.43	0	0.00	9.33	6	9,567	0.06%
2021/08/16	6	9.56	0	0.00	9.43	6	9,608	0.06%
2021/08/13	2	9.72	0	0.00	9.71	2	9,587	0.02%
2021/08/12	5	9.71	0	0.00	9.70	5	9,661	0.05%
2021/08/11	3	9.78	0	0.00	9.71	3	9,726	0.03%
2021/08/09	1	10.05	2	10.20	10.05	-1	9,975	-0.01%
2021/08/06	15	10.35	10	10.30	10.35	5	10,021	0.05%
2021/08/05	2	10.40	56	10.34	10.30	-54	9,893	-0.55%
2021/08/04	1	9.88	7	9.83	9.85	-6	9,321	-0.06%
2021/08/03	7	9.77	4	9.82	9.76	3	9,749	0.03%
2021/08/02	2	9.74	2	9.76	9.76	0	10,032	0.00%
2021/07/30	2	9.83	1	9.78	9.77	1	10,241	0.01%
2021/07/29	0	0.00	2	9.87	9.84	-2	10,371	-0.02%
2021/07/28	18	9.81	9	9.75	9.74	9	10,562	0.09%
2021/07/27	3	9.95	0	0.00	9.91	3	11,052	0.03%
2021/07/26	0	0.00	3	10.00	10.00	-3	11,381	-0.03%
2021/07/23	4	9.87	0	0.00	9.91	4	11,760	0.03%
2021/07/22	0	0.00	4	9.75	9.78	-4	12,146	-0.03%
2021/07/21	76	9.83	35	9.75	9.74	41	12,445	0.33%
2021/07/19	2	10.10	0	0.00	10.20	2	12,804	0.02%
2021/07/16	0	0.00	2	10.15	10.10	-2	13,332	-0.02%
2021/07/14	1	10.00	8	9.98	10.00	-7	15,260	-0.05%
2021/07/13	1	10.05	0	0.00	10.05	1	15,686	0.01%
2021/07/12	0	0.00	4	10.15	10.15	-4	15,837	-0.03%
2021/07/08	16	10.21	0	0.00	10.25	16	16,659	0.10%
2021/07/05	4	10.24	5	10.10	10.25	-1	18,053	-0.01%
2021/07/01	1	10.40	6	10.18	10.30	-5	18,782	-0.03%
2021/06/30	1	10.10	24	10.10	10.15	-23	19,027	-0.12%
2021/06/29	1	9.96	16	10.05	9.95	-15	19,376	-0.08%
2021/06/28	24	10.00	0	0.00	10.00	24	20,241	0.12%
2021/06/25	2	10.00	1	10.10	10.00	1	22,168	0.00%
2021/06/24	10	10.05	16	10.04	10.00	-6	23,420	-0.03%
2021/06/23	0	0.00	1	9.99	9.96	-1	24,139	0.00%
2021/06/21	12.3	9.80	2	9.75	9.75	10.3	24,230	0.04%
2021/06/18	3	9.97	0	0.00	9.95	3	24,224	0.01%
2021/06/17	1	10.00	0	0.00	10.15	1	24,277	0.00%
2021/06/16	1	10.10	0	0.00	9.99	1	24,256	0.00%
2021/06/15	1	10.05	0	0.00	10.05	1	24,248	0.00%
2021/06/11	18	10.06	0	0.00	10.05	18	24,216	0.07%
2021/06/10	5	10.10	0	0.00	10.10	5	24,169	0.02%
2021/06/09	32	10.37	30	10.15	10.15	2	24,141	0.01%
2021/06/08	22	10.50	6	10.45	10.45	16	24,034	0.07%
2021/06/07	1	10.15	0	0.00	10.20	1	23,392	0.00%
2021/06/04	3	10.60	0	0.00	10.30	3	23,357	0.01%
2021/06/03	2	10.50	0	0.00	10.40	2	23,266	0.01%
2021/06/02	6	10.43	10	10.60	10.40	-4	23,279	-0.02%
2021/06/01	0.2	10.50	13	10.51	10.45	-12.8	23,251	-0.06%
2021/05/31	0	0.00	20	10.35	10.25	-20	23,191	-0.09%
2021/05/28	0	0.00	1	10.30	10.20	-1	23,157	0.00%
2021/05/27	0	0.00	10	10.20	10.20	-10	23,134	-0.04%
2021/05/26	13	10.15	13	10.01	10.10	0	23,159	0.00%
2021/05/24	0	0.00	24	9.92	9.98	-24	23,279	-0.10%
2021/05/21	3	10.03	0	0.00	9.91	3	23,301	0.01%
2021/05/20	10	9.81	12	9.91	9.75	-2	23,345	-0.01%
2021/05/19	19	9.77	8	9.86	9.75	11	23,291	0.05%
2021/05/18	29	9.59	31	9.65	9.79	-2	23,290	-0.01%
2021/05/17	13	9.23	4	9.10	9.05	9	23,996	0.04%
2021/05/14	11	10.12	22	9.94	9.94	-11	23,779	-0.05%
2021/05/13	12	10.01	0	0.00	10.00	12	23,682	0.05%
2021/05/12	34	10.23	50	10.24	10.15	-16	23,517	-0.07%
2021/05/11	17	11.23	5	11.21	10.95	12	23,092	0.05%
2021/05/10	8	11.86	17	11.83	11.95	-9	22,691	-0.04%
2021/05/07	6	11.51	5	11.42	11.50	1	22,487	0.00%
2021/05/06	2	11.28	0	0.00	11.20	2	22,341	0.01%
2021/05/05	6	11.43	6	11.60	11.35	0	22,253	0.00%
2021/05/04	5	11.12	13	11.20	11.20	-8	22,089	-0.04%
2021/05/03	7	11.94	6	11.88	11.90	1	21,611	0.00%
2021/04/29	22	12.35	13	12.30	12.20	9	21,370	0.04%
2021/04/28	4	12.24	54	12.14	12.20	-50	21,059	-0.24%
2021/04/27	4	11.71	8	11.94	12.00	-4	20,815	-0.02%
2021/04/26	17	11.98	7	11.96	11.85	10	20,513	0.05%
2021/04/23	7	11.84	1	11.75	11.80	6	20,277	0.03%
2021/04/22	26	11.77	59	11.81	11.45	-33	20,055	-0.16%
2021/04/21	26	12.18	9	11.90	11.95	17	19,584	0.09%
2021/04/20	1	12.20	24	11.94	12.20	-23	18,649	-0.12%
2021/04/19	24	11.47	19	11.36	11.40	5	17,713	0.03%
2021/04/16	7	11.24	1	11.10	11.20	6	17,299	0.03%
2021/04/15	4	11.15	49	11.23	11.15	-45	17,122	-0.26%
2021/04/14	12	11.04	33	10.90	11.15	-21	16,928	-0.12%
2021/04/13	11	11.19	10	10.95	10.85	1	16,597	0.01%
2021/04/12	24	11.23	1	11.20	11.40	23	16,171	0.14%
2021/04/09	21	11.01	10	10.95	11.00	11	15,746	0.07%
2021/04/08	35	11.09	13	10.79	11.10	22	15,638	0.14%
2021/04/07	10	10.60	0	0.00	10.60	10	15,325	0.07%
2021/04/06	15	10.52	10	10.51	10.50	5	15,210	0.03%
2021/04/01	63	10.14	1	10.15	10.15	62	14,759	0.42%
2021/03/31	17	10.21	17	10.21	10.10	0	14,565	0.00%
2021/03/30	128.7	10.09	125.3	10.09	10.35	3.3	13,997	0.02%	大買/大賣/
2021/03/29	23	9.35	1.2	9.19	9.52	21.8	12,170	0.18%
2021/03/26	0	0.00	24	9.02	9.04	-24	11,212	-0.21%
2021/03/16	2	8.11	0	0.00	8.11	2	11,349	0.02%
2021/03/15	2	8.14	0	0.00	8.13	2	12,120	0.02%
2021/03/09	0	8.00	1	8.06	8.04	-1	14,975	-0.01%
2021/03/05	1	8.11	0	0.00	8.11	1	15,417	0.01%
2021/03/03	3	8.13	0	0.00	8.20	3	15,815	0.02%
2021/03/02	0.2	8.25	0	0.00	8.14	0.2	15,922	0.00%
2021/02/26	0	0.00	4	8.23	8.25	-4	16,089	-0.02%
2021/02/25	0	0.00	0.5	8.33	8.40	-0.5	16,345	0.00%
2021/02/24	25	8.41	0	0.00	8.33	25	16,421	0.15%
2021/02/23	0	0.00	4	8.38	8.39	-4	16,734	-0.02%
2021/02/19	0	0.00	6	8.27	8.28	-6	18,749	-0.03%
2021/02/02	1	8.18	1	8.25	8.22	0	17,826	0.00%
2021/02/01	1	8.18	0	0.00	8.17	1	17,818	0.01%
2021/01/28	0	0.00	5	8.43	8.42	-5	17,982	-0.03%
2021/01/27	0	0.00	5	8.55	8.49	-5	17,966	-0.03%
2021/01/26	5	8.66	0	0.00	8.54	5	17,986	0.03%
2021/01/25	1	8.59	0	0.00	8.71	1	17,998	0.01%
2021/01/21	1	8.77	0	0.00	8.72	1	17,896	0.01%
2021/01/19	1	9.07	0	0.00	9.12	1	17,713	0.01%
2021/01/14	1	9.24	1.3	9.23	9.25	-0.3	17,540	0.00%
2021/01/13	4	9.11	5	9.16	9.15	-1	17,440	-0.01%
2021/01/07	1	9.14	101	9.14	9.13	-100	18,486	-0.54%	大賣/
2021/01/06	4	9.22	0	0.00	9.06	4	18,373	0.02%
2021/01/04	0	0.00	1	9.40	9.38	-1	18,283	-0.01%
2020/12/31	6	9.49	10	9.48	9.49	-4	18,159	-0.02%
2020/12/30	11	9.89	13	9.74	9.79	-2	17,895	-0.01%
2020/12/29	0	0.00	17	9.61	9.56	-17	17,494	-0.10%
2020/12/28	20	9.42	0	0.00	9.45	20	17,235	0.12%
2020/12/25	1	9.48	10	9.50	9.34	-9	17,073	-0.05%
2020/12/24	30	9.38	29	9.37	9.32	1	16,818	0.01%
2020/12/23	2	9.18	0	0.00	9.19	2	16,463	0.01%
2020/12/22	22	9.26	19	9.18	9.08	3	16,469	0.02%
2020/12/21	0	0.00	2	9.05	9.14	-2	16,292	-0.01%
2020/12/14	3	9.08	4	9.09	9.10	-1	16,123	-0.01%
2020/12/11	2	8.88	5.5	8.95	8.94	-3.5	16,014	-0.02%
2020/12/10	8	8.95	16.5	9.07	8.94	-8.5	15,859	-0.05%
2020/12/09	28	9.06	39	9.06	9.02	-11	15,940	-0.07%
2020/12/08	215	9.73	226	9.31	9.21	-11	15,262	-0.07%	大買/大賣/
2020/12/07	12	8.97	0.4	9.68	9.68	11.6	13,919	0.08%
2020/12/04	92	8.91	13	8.84	8.80	79	13,369	0.59%
2020/12/03	20	8.74	4	8.72	8.72	16	13,115	0.12%
2020/12/02	6	8.65	25	8.61	8.58	-19	12,890	-0.15%
2020/12/01	1	8.68	21.9	8.62	8.69	-20.9	12,874	-0.16%
2020/11/30	20	8.51	0	0.00	8.55	20	13,094	0.15%
2020/11/25	10	8.34	0.2	8.27	8.34	9.8	12,890	0.08%
2020/11/24	1	8.27	1	8.46	8.26	0	12,801	0.00%
2020/11/23	1	8.53	2	8.58	8.49	-1	12,742	-0.01%
2020/11/20	13	8.70	3	8.74	8.55	10	12,712	0.08%
2020/11/19	6	8.50	12.5	8.49	8.46	-6.5	12,360	-0.05%
2020/11/18	1	8.32	13.7	8.19	8.15	-12.7	11,556	-0.11%
2020/11/16	0	0.00	5	8.01	7.99	-5	10,544	-0.05%
2020/11/11	0	0.00	6.3	8.16	8.18	-6.3	10,891	-0.06%
2020/11/09	0	0.00	1	8.19	8.14	-1	11,456	-0.01%
2020/11/02	0	0.00	3	7.86	7.88	-3	11,769	-0.03%
2020/10/28	0	0.00	9	8.16	8.10	-9	12,148	-0.07%
2020/10/23	0	0.00	9	8.06	8.08	-9	12,144	-0.07%
2020/10/22	0	0.00	6	8.05	8.05	-6	12,229	-0.05%
2020/10/21	0	0.00	28	8.12	8.12	-28	12,226	-0.23%
2020/10/20	5	8.17	0	0.00	8.09	5	12,214	0.04%
2020/10/19	0	0.00	0	8.18	8.20	0	12,165	0.00%
2020/10/16	29	8.41	17	8.31	8.19	12	12,125	0.10%
2020/10/15	20	8.32	2	8.31	8.32	18	11,676	0.15%
2020/10/12	0	0.00	1	8.06	8.06	-1	11,042	-0.01%
2020/10/08	0	0.00	2	8.05	8.07	-2	10,977	-0.02%
2020/10/07	0	0.00	1	8.03	8.02	-1	10,975	-0.01%
2020/10/06	2	7.90	0	0.00	7.94	2	11,006	0.02%
2020/10/05	2	7.85	0	0.00	7.82	2	11,071	0.02%
2020/09/24	2	7.88	15	7.82	7.83	-13	11,977	-0.11%
2020/09/22	3	8.29	0	0.00	8.24	3	11,732	0.03%
2020/09/18	0.3	8.25	5	8.24	8.29	-4.7	11,623	-0.04%
2020/09/16	0	0.00	10	8.12	8.11	-10	11,574	-0.09%
2020/09/15	2	8.15	0	0.00	8.13	2	11,855	0.02%
2020/09/14	8	8.35	0	0.00	8.21	8	11,781	0.07%
2020/09/10	2	8.55	4	8.46	8.35	-2	11,397	-0.02%
2020/09/09	0	0.00	3	8.19	8.32	-3	11,201	-0.03%
2020/09/07	0	0.00	1	8.30	8.25	-1	11,155	-0.01%
2020/09/04	1	8.19	0	0.00	8.23	1	11,184	0.01%
2020/09/03	18	8.57	10	8.50	8.43	8	11,064	0.07%
2020/09/02	11	8.30	3	8.43	8.29	8	10,657	0.08%
2020/09/01	2	8.37	24	8.26	8.39	-22	10,526	-0.21%
2020/08/28	24	8.20	0.1	8.10	8.12	23.9	10,460	0.23%
2020/08/27	2	8.23	12	8.09	8.20	-10	10,470	-0.10%
2020/08/26	11	7.96	0	0.00	8.01	11	10,245	0.11%
2020/08/25	1	7.93	4	7.87	7.95	-3	10,159	-0.03%
2020/08/20	2	7.60	0	0.00	7.50	2	10,186	0.02%
2020/08/19	2	7.88	0	0.00	7.90	2	10,037	0.02%
2020/08/18	0	0.00	4	8.14	8.10	-4	9,942	-0.04%
2020/08/17	2	8.04	18	8.13	8.16	-16	9,944	-0.16%
2020/08/14	1	8.02	24	8.13	8.02	-23	9,740	-0.24%
2020/08/13	2	7.72	0	0.00	7.69	2	9,313	0.02%
2020/08/11	11	7.71	0	0.00	7.63	11	10,462	0.11%
2020/08/10	0	0.00	3	8.03	7.83	-3	10,818	-0.03%
2020/08/05	1	7.67	0	0.00	7.68	1	10,992	0.01%
2020/08/03	1	7.66	0	0.00	7.61	1	11,113	0.01%
2020/07/22	0	0.00	2	7.66	7.65	-2	11,577	-0.02%
2020/07/17	1	7.34	3.7	7.50	7.36	-2.7	11,628	-0.02%
2020/07/16	4.7	7.61	0	0.00	7.64	4.7	11,720	0.04%
2020/07/13	15	7.84	0	0.00	7.83	15	11,846	0.13%
2020/07/10	1	7.71	1	7.84	7.72	0	11,975	0.00%
2020/07/08	0	0.00	13	8.14	7.92	-13	11,961	-0.11%
2020/07/07	1	7.72	5	8.01	8.05	-4	11,767	-0.03%
2020/07/06	0	0.00	5.6	7.88	7.91	-5.6	11,608	-0.05%
2020/07/03	0	0.00	5	7.65	7.62	-5	11,519	-0.04%
2020/07/02	1	7.57	0	0.00	7.60	1	11,561	0.01%
2020/07/01	7	7.53	5	7.57	7.54	2	11,638	0.02%
2020/06/29	0	0.00	0.1	7.29	7.31	-0.1	11,832	0.00%
2020/06/16	0	0.00	1	7.30	7.32	-1	12,178	-0.01%
2020/06/15	2	7.13	0	0.00	7.13	2	12,447	0.02%
2020/06/12	2	7.11	52	7.03	7.20	-50	12,611	-0.40%
2020/06/11	1	7.49	0	0.00	7.40	1	12,926	0.01%
2020/06/10	1	7.67	0	0.00	7.64	1	13,097	0.01%
2020/06/09	1	7.73	7	7.73	7.63	-6	13,369	-0.04%
2020/06/04	0.3	7.46	0	0.00	7.48	0.3	13,775	0.00%
2020/06/02	0	0.00	5	7.45	7.37	-5	13,752	-0.04%
2020/05/27	55	7.39	1	7.41	7.34	54	13,932	0.39%
2020/05/25	1	7.22	20	7.24	7.25	-19	13,945	-0.14%
2020/05/22	7	7.41	0	0.00	7.37	7	13,955	0.05%
2020/05/21	0	0.00	1	7.64	7.58	-1	13,949	-0.01%
2020/05/20	20	7.58	0	0.00	7.60	20	13,899	0.14%
2020/05/19	1	7.53	0	0.00	7.52	1	13,774	0.01%
2020/05/18	6	8.10	30	7.84	7.79	-24	13,743	-0.17%
2020/05/15	0	0.00	6	8.57	8.65	-6	13,006	-0.05%
2020/05/14	20	7.89	2	7.96	7.87	18	12,517	0.14%
2020/05/13	12	7.95	0	0.00	7.85	12	12,334	0.10%
2020/05/11	2	7.97	8	8.01	7.92	-6	12,247	-0.05%
2020/05/07	0	0.00	0.7	7.66	7.72	-0.7	12,654	-0.01%
2020/05/06	0	0.00	2	7.69	7.59	-2	12,656	-0.02%
2020/05/05	2	7.63	0	0.00	7.60	2	12,684	0.02%
2020/05/04	2	7.63	0	0.00	7.55	2	12,810	0.02%
2020/04/30	1	7.93	6	7.92	7.88	-5	12,915	-0.04%
2020/04/29	1	7.69	6	7.74	7.70	-5	12,880	-0.04%
2020/04/27	1	7.64	7	7.66	7.68	-6	13,012	-0.05%
2020/04/21	5	7.20	0	0.00	7.11	5	12,918	0.04%
2020/04/20	1	7.48	0	0.00	7.50	1	12,823	0.01%
2020/04/17	2	7.62	1	7.82	7.58	1	12,816	0.01%
2020/04/16	1	7.67	0	0.00	7.78	1	12,693	0.01%
2020/04/15	1	7.68	5	7.77	7.79	-4	12,764	-0.03%
2020/04/14	1	7.55	5	7.55	7.59	-4	12,688	-0.03%
2020/04/13	0	0.00	7	7.61	7.47	-7	12,812	-0.05%
2020/04/10	13	7.43	0	0.00	7.45	13	12,942	0.10%
2020/04/09	4	7.41	1	7.51	7.40	3	13,545	0.02%
2020/04/08	3	7.27	5	7.26	7.32	-2	13,456	-0.01%
2020/04/07	1	7.17	9	7.17	7.15	-8	13,325	-0.06%
2020/04/06	0	7.04	0	0.00	7.07	0	13,350	0.00%
2020/04/01	7	6.86	9	6.84	6.97	-2	13,358	-0.01%
2020/03/31	1	6.73	1	6.70	6.58	0	13,155	0.00%
2020/03/30	1	6.54	10	6.63	6.63	-9	13,096	-0.07%
2020/03/27	7	6.63	16	6.76	6.53	-9	13,241	-0.07%
2020/03/26	0	0.00	6	6.54	6.58	-6	13,201	-0.05%
2020/03/25	8	6.53	0	0.00	6.50	8	13,200	0.06%
2020/03/24	10	6.27	0	0.00	6.28	10	13,174	0.08%
2020/03/23	7	6.01	2	6.23	6.04	5	13,150	0.04%
2020/03/20	0	0.00	30	6.19	6.24	-30	13,236	-0.23%
2020/03/19	26	6.11	2	5.94	5.93	24	13,223	0.18%
2020/03/18	2	6.69	2	6.79	6.58	0	13,083	0.00%
2020/03/16	28	6.62	16	6.59	6.45	12	12,816	0.09%
2020/03/13	63	6.37	91	6.21	6.44	-28	12,569	-0.22%
2020/03/12	36	7.18	2	7.00	6.79	34	12,340	0.28%
2020/03/11	2	7.78	19	7.81	7.54	-17	12,451	-0.14%
2020/03/10	33	7.62	26	7.70	7.71	7	12,441	0.06%
2020/03/09	3	7.61	0	0.00	7.56	3	12,433	0.02%
2020/03/06	3	7.85	0	0.00	7.90	3	12,479	0.02%
2020/03/05	12	8.05	70	8.09	8.05	-58	13,010	-0.45%
2020/03/04	24	8.03	4	8.01	8.03	20	12,987	0.15%
2020/03/03	30	7.98	0	0.00	8.00	30	12,905	0.23%
2020/03/02	1	7.72	31	7.81	7.77	-30	12,927	-0.23%
2020/02/27	5	8.02	0	0.00	8.00	5	12,919	0.04%
2020/02/25	13	8.54	21	8.57	8.65	-8	13,064	-0.06%
2020/02/24	12	8.72	10	8.69	8.71	2	13,073	0.02%
2020/02/20	2	9.01	0	0.00	8.96	2	13,062	0.02%
2020/02/18	10	9.00	24	9.09	9.19	-14	13,144	-0.11%
2020/02/14	1	9.00	0	0.00	8.98	1	13,014	0.01%
2020/02/12	64	9.08	31	9.09	9.05	33	13,101	0.25%
2020/02/11	114	9.40	139	9.45	9.27	-25	12,953	-0.19%	大買/大賣/
2020/02/10	8	8.83	0	0.00	9.00	8	12,302	0.07%
2020/02/07	3	8.78	6	8.81	8.74	-3	12,217	-0.02%
2020/02/06	11	8.90	10	8.81	8.94	1	12,276	0.01%
2020/02/05	0	0.00	4	8.61	8.60	-4	12,256	-0.03%
2020/02/04	1	8.37	2	8.39	8.38	-1	12,119	-0.01%
2020/02/03	9	7.65	0	0.00	7.86	9	12,028	0.07%
2020/01/31	0	0.00	27	8.28	8.20	-27	11,937	-0.23%
2020/01/30	10	8.29	30	8.30	8.25	-20	12,009	-0.17%
2020/01/17	0	0.00	1	9.15	9.17	-1	12,177	-0.01%
2020/01/15	0	0.00	2.7	9.17	9.16	-2.7	12,430	-0.02%
2020/01/09	0	0.00	1	9.08	9.10	-1	13,485	-0.01%
2020/01/08	1	8.97	0	0.00	8.92	1	13,538	0.01%
2020/01/07	2	9.33	0	0.00	9.17	2	13,570	0.01%
2020/01/06	6	9.36	2	9.56	9.32	4	13,469	0.03%
2020/01/03	3	9.81	0	0.00	9.62	3	13,287	0.02%
2019/12/26	2.6	9.55	0	0.00	9.54	2.6	13,187	0.02%
2019/12/20	11	9.69	4	9.67	9.58	7	15,140	0.05%
2019/12/19	1	9.87	0	0.00	9.67	1	15,718	0.01%
2019/12/17	0.3	9.80	0	0.00	9.81	0.3	17,918	0.00%
2019/12/13	9	9.74	15	9.77	9.62	-6	21,017	-0.03%
2019/12/06	5	10.15	2	10.15	10.10	3	29,409	0.01%
2019/12/05	3	10.10	2	10.05	10.05	1	29,995	0.00%
2019/12/02	10	10.40	6.7	10.49	10.50	3.3	30,248	0.01%
2019/11/27	4	10.20	1.7	10.16	10.10	2.3	30,934	0.01%
2019/11/26	0	0.00	13	10.25	10.10	-13	31,602	-0.04%
2019/11/25	13	10.50	5	10.30	10.25	8	33,414	0.02%
2019/11/22	15	9.87	16	9.80	9.80	-1	33,629	0.00%
2019/11/21	0	0.00	0.6	9.78	9.79	-0.6	34,225	0.00%
2019/11/20	20	9.99	20	9.99	9.99	0	34,516	0.00%
2019/11/18	0	0.00	8	10.00	9.94	-8	34,556	-0.02%
2019/11/15	7.3	9.98	2	9.95	9.90	5.3	34,619	0.02%
2019/11/11	3	10.40	0	0.00	10.30	3	34,595	0.01%
2019/11/08	3	10.80	0	0.00	10.80	3	34,584	0.01%
2019/11/07	2	10.90	0	0.00	10.85	2	34,679	0.01%
2019/11/06	9	11.00	8	11.10	10.95	1	34,785	0.00%
2019/11/04	7	11.19	0	0.00	11.00	7	34,709	0.02%
2019/11/01	2	11.30	0	0.00	11.25	2	34,671	0.01%
2019/10/31	0	0.00	1	11.65	11.40	-1	34,870	0.00%
2019/10/30	1	11.55	0	0.00	11.40	1	35,423	0.00%
2019/10/25	6.4	11.62	2	11.60	11.55	4.4	35,473	0.01%
2019/10/24	1	11.45	1	11.55	11.50	0	35,383	0.00%
2019/10/23	1	11.80	1	11.90	11.55	0	35,344	0.00%
2019/10/22	11	11.80	15	11.89	11.70	-4	35,103	-0.01%
2019/10/21	12	12.18	12	12.30	12.35	0	34,562	0.00%
2019/10/18	0	0.00	3	11.25	11.25	-3	34,093	-0.01%
2019/10/16	1	11.20	2.6	11.18	11.10	-1.6	34,095	0.00%
2019/10/15	0.3	10.85	0	0.00	10.90	0.3	33,891	0.00%
2019/10/14	2	11.25	0	0.00	11.05	2	33,784	0.01%
2019/10/09	2	11.30	0	0.00	11.25	2	33,815	0.01%
2019/10/08	0	0.00	5	11.60	11.50	-5	33,774	-0.01%
2019/10/07	0	0.00	1	11.60	11.45	-1	33,636	0.00%
2019/10/04	0.6	11.55	0	0.00	11.60	0.6	33,603	0.00%
2019/10/03	1.1	11.41	19	11.49	11.55	-17.9	33,513	-0.05%
2019/10/02	1	11.30	1	11.80	11.65	0	33,435	0.00%
2019/10/01	0.3	11.25	4.7	11.80	11.25	-4.4	33,071	-0.01%
2019/09/18	10	8.25	84.2	8.25	8.30	-74.2	32,722	-0.23%
2019/09/17	40	8.38	9	8.41	8.40	31	32,246	0.10%
2019/09/16	108	8.58	36	8.42	8.39	72	31,981	0.23%	大買/
2019/09/12	15	8.93	70	8.88	8.96	-55	31,398	-0.18%
2019/09/11	118	9.18	130	9.28	8.92	-12	30,820	-0.04%	大買/大賣/
2019/09/10	95	9.61	33	9.70	9.22	62	29,645	0.21%
2019/09/09	86	9.72	0	0.00	9.65	86	28,748	0.30%
2019/09/06	183	10.01	225	9.86	10.00	-42	27,468	-0.15%	大買/大賣/
2019/09/05	132	10.15	274	10.24	9.72	-142	25,580	-0.56%	大買/大賣/鉅額交易
2019/09/04	26	9.35	141	9.32	9.69	-115	22,945	-0.50%	大賣/鉅額交易
2019/09/03	49	8.74	52	8.85	8.81	-3	20,904	-0.01%
2019/09/02	12	8.05	9	8.12	8.23	3	19,431	0.02%
2019/08/29	50	7.88	23	7.83	7.86	27	18,328	0.15%
2019/08/28	0	0.00	2	7.61	7.58	-2	17,600	-0.01%
2019/08/27	0	0.00	30	7.53	7.55	-30	17,470	-0.17%
2019/08/26	2	7.47	0	0.00	7.46	2	17,538	0.01%
2019/08/23	31	7.77	48	7.67	7.69	-17	18,326	-0.09%
2019/08/22	34	7.64	12	7.72	7.60	22	18,449	0.12%
2019/08/21	3	7.62	22	7.60	7.72	-19	17,902	-0.11%
2019/08/20	20	7.66	13	7.71	7.57	7	17,571	0.04%
2019/08/19	10	7.73	20	7.40	7.72	-10	16,791	-0.06%
2019/08/16	10	7.23	17	7.21	7.10	-7	14,903	-0.05%
2019/08/15	12	6.91	25	6.97	7.10	-13	14,343	-0.09%
2019/08/14	7	6.88	4	6.83	6.83	3	13,832	0.02%
2019/08/08	0	0.00	2	6.66	6.69	-2	13,849	-0.01%
2019/08/07	2	6.55	0	0.00	6.51	2	13,882	0.01%
2019/08/06	1	6.33	51	6.33	6.63	-50	14,004	-0.36%
2019/08/05	0	0.00	7	6.55	6.55	-7	14,125	-0.05%
2019/08/02	7	6.63	2	6.63	6.63	5	14,657	0.03%
2019/08/01	10	6.80	0	0.00	6.75	10	14,658	0.07%
2019/07/31	26	6.85	1	6.80	6.86	25	14,617	0.17%
2019/07/30	1	6.93	8	6.93	6.89	-7	14,550	-0.05%
2019/07/29	0	0.00	10	7.09	7.03	-10	14,528	-0.07%
2019/07/25	11	7.13	0	0.00	7.13	11	14,528	0.08%
2019/07/24	2	7.07	4	7.09	7.08	-2	14,457	-0.01%
2019/07/23	13	7.17	0	0.00	7.04	13	14,389	0.09%
2019/07/22	0	0.00	21	7.01	7.04	-21	13,940	-0.15%
2019/07/19	12	6.92	1	6.87	6.85	11	13,698	0.08%
2019/07/18	28	6.92	0	0.00	6.88	28	13,952	0.20%
2019/07/17	6	6.95	1	6.92	6.94	5	14,368	0.03%
2019/07/16	9	6.92	0	0.00	6.95	9	15,730	0.06%
2019/07/15	1	6.90	0	0.00	6.92	1	16,368	0.01%
2019/07/12	1	6.95	0	0.00	6.95	1	18,047	0.01%
2019/07/11	0	0.00	23	7.05	6.97	-23	19,094	-0.12%
2019/07/08	1	7.01	0	0.00	7.04	1	19,928	0.01%
2019/07/05	1	7.05	0	0.00	7.02	1	20,146	0.00%
2019/07/04	2	7.07	1	7.05	7.03	1	20,373	0.00%
2019/07/03	1	7.01	0	0.00	7.00	1	20,329	0.00%
2019/07/02	3	7.04	5	7.01	7.00	-2	20,404	-0.01%
2019/07/01	7	6.95	2	6.96	6.95	5	20,362	0.02%
2019/06/28	1	6.91	0	0.00	6.87	1	20,419	0.00%
2019/06/27	6	6.96	0	0.00	6.94	6	20,472	0.03%
2019/06/26	2	6.91	0	0.00	6.92	2	20,671	0.01%
2019/06/21	0	0.00	12	7.14	7.06	-12	21,842	-0.05%
2019/06/20	1	7.17	10	7.13	7.18	-9	21,705	-0.04%
2019/06/19	0	0.00	18	7.07	7.07	-18	21,473	-0.08%
2019/06/18	153	7.12	150	7.06	7.03	3	21,533	0.01%	大買/大賣/
2019/06/17	2	7.07	27	7.12	7.06	-25	21,397	-0.12%
2019/06/13	37	7.05	0	0.00	7.02	37	21,570	0.17%
2019/06/12	113	7.24	107	7.25	7.01	6	21,678	0.03%	大買/大賣/
2019/06/10	0	0.00	30	6.85	6.87	-30	21,605	-0.14%
2019/06/06	2	6.94	3	6.86	6.86	-1	21,592	0.00%
2019/06/04	25	7.06	0	0.00	6.94	25	21,093	0.12%
2019/05/31	18	6.89	5	6.89	6.92	13	20,711	0.06%
2019/05/30	20	7.12	15	7.04	6.86	5	20,533	0.02%
2019/05/29	20	6.80	3	6.90	6.96	17	19,409	0.09%
2019/05/28	0	0.00	3	6.37	6.33	-3	18,877	-0.02%
2019/05/24	0	0.00	30	6.35	6.32	-30	19,239	-0.16%
2019/05/23	37	6.32	0	0.00	6.31	37	19,263	0.19%
2019/05/22	10	6.56	19	6.48	6.42	-9	19,249	-0.05%
2019/05/21	11	6.31	0	0.00	6.41	11	19,228	0.06%
2019/05/20	4	6.20	0	0.00	6.25	4	19,209	0.02%
2019/05/17	1	6.54	0	0.00	6.52	1	18,855	0.01%
2019/05/16	1	6.66	2	6.70	6.63	-1	18,867	-0.01%
2019/05/15	6	6.78	11	6.69	6.69	-5	18,899	-0.03%
2019/05/14	1	6.52	0	0.00	6.63	1	18,856	0.01%
2019/05/13	6	6.69	0	0.00	6.66	6	18,766	0.03%
2019/05/10	55	6.87	0	0.00	6.92	55	18,558	0.30%
2019/05/09	1	6.65	0	0.00	6.53	1	18,037	0.01%
2019/05/07	0	0.00	44	6.93	6.87	-44	17,971	-0.24%
2019/05/06	48	6.84	0	0.00	6.76	48	18,274	0.26%
2019/05/03	3	6.99	50	7.01	6.99	-47	18,194	-0.26%
2019/04/30	0	0.00	20	7.03	7.04	-20	18,308	-0.11%
2019/04/29	0	0.00	77	7.00	6.99	-77	18,655	-0.41%
2019/04/26	58	7.12	30	7.24	7.10	28	19,044	0.15%
2019/04/25	0	0.00	10	7.31	7.24	-10	18,906	-0.05%
2019/04/24	32	7.51	0	0.00	7.29	32	18,792	0.17%
2019/04/23	0	0.00	1	7.25	7.41	-1	18,679	-0.01%
2019/04/22	86	7.55	56	7.96	7.46	30	18,260	0.16%
2019/04/19	19	7.93	22.1	8.07	8.11	-3.1	16,940	-0.02%
2019/04/18	28	8.19	59	8.19	7.70	-31	16,521	-0.19%
2019/04/17	3	7.84	5.1	8.01	8.03	-2.1	14,921	-0.01%
2019/04/16	0	0.00	4	7.43	7.30	-4	13,886	-0.03%
2019/04/15	2	7.39	1	7.47	7.39	1	13,914	0.01%
2019/04/12	0	0.00	8	7.35	7.37	-8	13,752	-0.06%
2019/04/11	1	7.34	3	7.30	7.16	-2	13,686	-0.01%
2019/04/10	7	7.09	3	7.25	7.23	4	13,578	0.03%
2019/04/02	0	0.00	12	7.07	6.98	-12	13,723	-0.09%
2019/03/29	3	7.13	2	7.12	7.04	1	13,605	0.01%
2019/03/28	5	7.46	9	7.42	7.11	-4	13,516	-0.03%
2019/03/19	2	6.99	2	6.99	6.85	0	12,949	0.00%
2019/03/18	12	7.02	0	0.00	6.93	12	12,832	0.09%
2019/03/15	0	0.00	64	6.98	6.93	-64	12,708	-0.50%
2019/03/14	45	7.07	2	6.92	7.05	43	12,589	0.34%
2019/03/11	21	6.59	2	6.55	6.57	19	12,434	0.15%
2019/03/08	50	6.54	0	0.00	6.57	50	12,801	0.39%
2019/03/06	0	0.00	2	6.71	6.68	-2	14,483	-0.01%
2019/02/27	1	6.73	0	0.00	6.71	1	15,085	0.01%
2019/02/26	10	6.78	0	0.00	6.78	10	15,211	0.07%
2019/02/25	0	0.00	30	6.67	6.90	-30	15,425	-0.19%
2019/02/22	0	0.00	105	6.69	6.66	-105	15,664	-0.67%	大賣/鉅額交易
2019/02/21	100	6.71	0	0.00	6.71	100	15,856	0.63%
2019/02/19	0	0.00	1	6.74	6.77	-1	17,704	-0.01%
2019/02/18	0	0.00	20	6.68	6.66	-20	20,198	-0.10%
2019/02/15	10	6.69	0	0.00	6.66	10	20,582	0.05%
2019/02/14	10	6.85	0	0.00	6.81	10	20,606	0.05%
2019/02/13	22	6.88	0	0.00	6.84	22	20,588	0.11%
2019/02/12	100	6.82	0	0.00	6.89	100	20,643	0.48%
2019/01/29	10	6.84	0	0.00	6.87	10	21,345	0.05%
2019/01/28	0	0.00	4	7.00	6.96	-4	21,364	-0.02%
2019/01/25	0	0.00	31	7.03	6.99	-31	21,605	-0.14%
2019/01/24	0	0.00	4	7.03	7.02	-4	21,668	-0.02%
2019/01/23	1	7.05	1	7.08	7.05	0	21,952	0.00%
2019/01/22	5	7.10	1	7.19	7.04	4	21,948	0.02%
2019/01/21	6	7.25	0	0.00	7.19	6	22,084	0.03%
2019/01/18	2	7.15	4	7.18	7.17	-2	22,004	-0.01%
2019/01/17	1	6.96	0	0.00	6.94	1	21,705	0.00%
2019/01/16	0	6.91	0	0.00	6.94	0	21,756	0.00%
2019/01/14	0	0.00	120	6.86	6.82	-120	21,716	-0.55%	大賣/鉅額交易
2019/01/10	25	7.08	0	0.00	6.98	25	21,986	0.11%
2019/01/04	22	6.77	0	0.00	6.90	22	22,785	0.10%
2019/01/02	100	6.78	0	0.00	6.76	100	23,463	0.43%
2018/12/28	0	0.00	6	6.70	6.70	-6	23,582	-0.03%
2018/12/26	0	0.00	9	6.49	6.60	-9	24,159	-0.04%
2018/12/25	0	0.00	10	6.40	6.35	-10	24,124	-0.04%
2018/12/24	10	6.69	0	0.00	6.66	10	24,005	0.04%
2018/12/19	0	0.00	9	6.86	6.83	-9	24,936	-0.04%
2018/12/13	0.1	6.84	0	0.00	6.88	0.1	27,932	0.00%
2018/12/12	1	6.92	5	6.92	6.92	-4	28,250	-0.01%
2018/12/06	5	6.80	4	6.75	6.70	1	28,621	0.00%
2018/12/03	1	7.08	1	7.11	7.08	0	28,588	0.00%
2018/11/30	0	0.00	40	7.30	6.95	-40	28,491	-0.14%
2018/11/29	16	7.36	29	7.40	7.17	-13	27,998	-0.05%
2018/11/28	0	0.00	6	7.02	7.01	-6	27,228	-0.02%
2018/11/26	0	0.00	1	6.80	6.76	-1	27,499	0.00%
2018/11/23	1	6.68	0	0.00	6.68	1	27,567	0.00%
2018/11/22	1	6.89	0	0.00	6.75	1	27,595	0.00%
2018/11/21	17	6.86	0	0.00	6.97	17	27,927	0.06%
2018/11/20	0	0.00	12	6.88	6.88	-12	27,579	-0.04%
2018/11/19	10	7.05	0	0.00	6.96	10	27,684	0.04%
2018/11/16	53	7.12	14	7.21	6.90	39	27,684	0.14%
2018/11/15	9	6.60	12	6.69	6.82	-3	27,041	-0.01%
2018/11/14	0	0.00	2	6.20	6.20	-2	24,724	-0.01%
2018/11/13	0	0.00	53	5.54	5.64	-53	24,853	-0.21%
2018/11/08	1	6.01	0	0.00	5.83	1	27,843	0.00%
2018/11/07	20	5.81	1	5.81	5.81	19	28,335	0.07%
2018/11/06	30	5.74	2	5.78	5.76	28	29,219	0.10%
2018/11/05	0	0.00	40	5.65	5.63	-40	29,405	-0.14%
2018/11/02	0	0.00	1	5.81	5.71	-1	29,539	0.00%
2018/11/01	0	0.00	1	5.87	5.74	-1	29,606	0.00%
2018/10/31	5	5.51	2	5.51	5.51	3	29,549	0.01%
2018/10/30	0	0.00	1	5.21	5.24	-1	29,456	0.00%
2018/10/29	0	0.00	1	5.13	5.19	-1	29,826	0.00%
2018/10/26	4	5.37	0	0.00	5.09	4	30,255	0.01%
2018/10/25	1	5.40	44.7	5.43	5.39	-43.7	30,320	-0.14%
2018/10/23	30	5.75	0	0.00	5.64	30	30,592	0.10%
2018/10/22	1	5.79	0	0.00	5.79	1	30,968	0.00%
2018/10/19	1	5.79	0	0.00	5.77	1	31,360	0.00%
2018/10/17	0	0.00	220.2	5.82	5.84	-220.2	33,677	-0.65%	大賣/鉅額交易
2018/10/15	1	5.66	0	0.00	5.66	1	35,132	0.00%
2018/10/12	1	5.58	0	0.00	5.70	1	35,808	0.00%
2018/10/11	29	5.57	30	5.49	5.49	-1	36,007	0.00%
2018/10/09	10	6.23	0	0.00	6.10	10	35,747	0.03%
2018/10/08	70	6.13	0	0.00	6.14	70	36,019	0.19%
2018/10/05	4	6.12	1	6.18	6.22	3	36,787	0.01%
2018/10/04	0	0.00	3	6.63	6.51	-3	37,312	-0.01%
2018/10/03	0	0.00	1	6.89	6.60	-1	39,465	0.00%
2018/10/02	15	6.86	15	6.83	6.80	0	41,318	0.00%
2018/09/27	130	6.88	5	7.03	6.81	125	43,595	0.29%	大買/鉅額交易
2018/09/26	20	6.98	33	6.95	6.92	-13	45,306	-0.03%
2018/09/25	7	6.83	1	6.98	6.96	6	46,217	0.01%
2018/09/21	12	6.65	52	6.75	6.84	-40	45,810	-0.09%
2018/09/19	13	6.37	5	6.35	6.34	8	46,300	0.02%
2018/09/18	1	6.51	0	0.00	6.30	1	47,846	0.00%
2018/09/14	1	6.81	5	6.75	6.81	-4	53,200	-0.01%
2018/09/13	10	6.58	0	0.00	6.55	10	54,702	0.02%
2018/09/12	5	6.61	1	6.60	6.55	4	56,667	0.01%
2018/09/10	2	6.75	6	6.66	6.40	-4	59,832	-0.01%
2018/09/07	22	6.79	17	6.76	6.73	5	61,035	0.01%
2018/09/06	0	0.00	2	7.14	7.02	-2	64,019	0.00%
2018/09/04	0	0.00	2	7.08	7.17	-2	69,287	0.00%
2018/09/03	0	0.00	2	7.08	7.00	-2	72,033	0.00%
2018/08/30	0	0.00	2	7.31	7.23	-2	81,470	0.00%
2018/08/29	0	0.00	10	7.28	7.28	-10	84,391	-0.01%
2018/08/28	0	0.00	31	7.32	7.21	-31	87,554	-0.04%
2018/08/24	4	7.18	0.5	7.13	7.11	3.5	92,862	0.00%
2018/08/23	9	7.16	27	7.22	7.15	-18	96,047	-0.02%
2018/08/22	0	0.00	21	7.39	7.29	-21	98,571	-0.02%
2018/08/21	2	7.26	2	7.23	7.17	0	98,950	0.00%
2018/08/20	1	7.21	27	7.27	7.22	-26	101,854	-0.03%
2018/08/17	12	7.77	0	0.00	7.41	12	102,207	0.01%
2018/08/16	17	7.57	11	7.26	7.49	6	101,771	0.01%
2018/08/15	32	6.98	0	0.00	7.08	32	102,641	0.03%
2018/08/14	4	6.90	6	7.04	6.98	-2	106,189	0.00%
2018/08/13	28	6.62	58	6.80	6.90	-30	106,280	-0.03%
2018/08/10	4	7.38	1	7.56	7.24	3	106,121	0.00%
2018/08/09	5	7.67	0	0.00	7.61	5	107,639	0.00%
2018/08/08	10	7.75	0	0.00	7.68	10	110,604	0.01%
2018/08/07	2	7.68	0	0.00	7.69	2	110,655	0.00%
2018/08/06	1	7.80	0	0.00	7.79	1	110,978	0.00%
2018/08/03	2	7.88	9	7.89	7.86	-7	112,625	-0.01%
2018/08/02	5	7.77	17	8.10	7.84	-12	113,540	-0.01%
2018/08/01	0	0.00	3	8.11	8.09	-3	113,511	0.00%
2018/07/30	4	7.95	2	7.95	7.97	2	114,498	0.00%
2018/07/27	1	8.16	3	8.15	8.12	-2	116,034	0.00%
2018/07/26	8	8.16	4	8.11	8.07	4	116,424	0.00%
2018/07/25	9	8.18	10	8.31	8.14	-1	115,940	0.00%
2018/07/24	1	8.47	5	8.30	8.47	-4	115,067	0.00%
2018/07/23	5	7.59	25	7.55	7.85	-20	113,394	-0.02%
2018/07/20	7	8.02	46	7.65	7.62	-39	112,467	-0.03%
2018/07/19	0	0.00	10	8.12	8.12	-10	111,836	-0.01%
2018/07/18	7	8.28	3	8.25	8.06	4	111,113	0.00%
2018/07/17	9	8.29	0	0.00	8.21	9	110,697	0.01%
2018/07/16	71	8.57	3	8.58	8.39	68	110,294	0.06%
2018/07/13	21	8.51	6	8.48	8.51	15	109,747	0.01%
2018/07/12	7	8.35	75	8.43	8.31	-68	109,057	-0.06%
2018/07/11	51	8.68	70	8.67	8.33	-19	109,444	-0.02%
2018/07/10	45	8.65	15	8.51	8.64	30	109,008	0.03%
2018/07/09	4	8.04	12	8.05	8.01	-8	109,752	-0.01%
2018/07/06	13	8.17	11	7.96	8.04	2	111,111	0.00%
2018/07/05	22	8.51	8	8.60	8.20	14	110,497	0.01%
2018/07/04	27	8.45	53	8.47	8.62	-26	109,875	-0.02%
2018/07/03	17	8.74	9	8.60	8.45	8	107,921	0.01%
2018/07/02	7	8.79	5	8.68	8.50	2	106,591	0.00%
2018/06/29	13	8.99	0	0.00	9.00	13	105,593	0.01%
2018/06/28	45	9.01	30	8.89	8.90	15	104,662	0.01%
2018/06/27	33	9.14	24	9.05	8.80	9	103,354	0.01%
2018/06/26	140	9.27	78	8.76	9.09	62	101,382	0.06%	大買/
2018/06/25	30	9.16	51	9.16	8.93	-21	97,528	-0.02%
2018/06/22	39	10.03	61	10.35	9.92	-22	95,400	-0.02%
2018/06/21	13	11.04	14	11.30	10.90	-1	93,616	0.00%
2018/06/20	18	10.63	96	10.89	10.70	-78	91,651	-0.09%
2018/06/19	73	11.42	49	11.47	11.50	24	89,571	0.03%
2018/06/15	24	11.50	4.1	11.65	11.40	19.9	88,428	0.02%
2018/06/14	31	11.25	68	11.11	11.10	-37	86,932	-0.04%
2018/06/13	150	11.88	52	11.81	11.35	98	83,587	0.12%	大買/
2018/06/12	92	13.23	13	12.93	12.60	79	80,157	0.10%
2018/06/11	137	13.43	160	13.36	13.40	-23	78,048	-0.03%	大買/大賣/
2018/06/08	97	12.46	63	12.69	12.50	34	75,086	0.05%
2018/06/07	205	13.61	92	13.54	13.10	113	71,631	0.16%	大買/鉅額交易
2018/06/06	103	12.76	77	12.98	13.00	26	65,023	0.04%	大買/
2018/06/05	34	11.60	25.8	11.76	11.85	8.2	62,045	0.01%
2018/06/04	21	10.66	38.3	10.70	10.80	-17.3	58,718	-0.03%
2018/06/01	38	10.01	62	9.84	9.85	-24	55,638	-0.04%
2018/05/31	28	9.91	12.2	10.13	10.00	15.8	52,802	0.03%
2018/05/30	10	9.50	44	9.22	9.32	-34	49,300	-0.07%
2018/05/29	21	9.18	3	9.12	9.10	18	46,383	0.04%
2018/05/28	7	9.31	48	9.13	9.38	-41	45,099	-0.09%
2018/05/25	27	8.72	8	8.57	8.54	19	41,958	0.05%
2018/05/24	1	9.02	93	8.97	8.90	-92	41,092	-0.22%
2018/05/23	114	8.97	73	8.94	8.96	41	40,152	0.10%	大買/
2018/05/22	197	9.16	58	9.22	9.16	139	38,191	0.36%	大買/鉅額交易
2018/05/21	0	0.00	19	8.75	8.75	-19	34,174	-0.06%
2018/05/18	15	8.02	21	8.00	7.96	-6	33,412	-0.02%
2018/05/17	38.5	8.12	44	8.28	8.32	-5.5	32,608	-0.02%
2018/05/16	341	8.39	233	8.17	7.88	108	30,551	0.35%	大買/大賣/鉅額交易
2018/05/15	4	8.52	3.5	8.52	8.52	0.5	27,476	0.00%
2018/05/14	126	7.63	1	7.75	7.75	125	27,372	0.46%	大買/鉅額交易
2018/05/11	91	6.91	63	6.94	7.05	28	26,825	0.10%
2018/05/10	82	6.46	29	6.49	6.41	53	24,969	0.21%
2018/05/09	2	6.20	4	6.19	6.27	-2	23,715	-0.01%
2018/05/08	7	6.42	21	6.51	6.27	-14	23,396	-0.06%
2018/05/07	10	6.05	5	6.12	6.12	5	22,926	0.02%
2018/05/04	8	6.80	32	6.67	6.24	-24	22,565	-0.11%
2018/05/03	0	0.00	27	6.30	6.57	-27	21,491	-0.13%
2018/04/27	1	5.86	0	0.00	5.90	1	25,302	0.00%
2018/04/26	6	5.81	0	0.00	5.74	6	25,500	0.02%
2018/04/25	0	0.00	3	6.00	6.09	-3	25,393	-0.01%
2018/04/24	1	5.79	1	5.71	5.91	0	25,090	0.00%
2018/04/23	4	6.01	0	0.00	5.88	4	25,194	0.02%
2018/04/19	35	6.44	0	0.00	6.31	35	24,694	0.14%
2018/04/18	24	6.57	0	0.00	6.61	24	24,486	0.10%
2018/04/17	30	6.62	89	6.56	6.39	-59	24,141	-0.24%
2018/04/16	13	6.57	31	6.69	6.87	-18	22,713	-0.08%
2018/04/13	90	6.22	62	6.28	6.25	28	20,716	0.14%
2018/04/12	15	5.43	50	5.61	5.74	-35	17,921	-0.20%
2018/04/11	0	0.00	28	5.22	5.22	-28	15,948	-0.18%
2018/04/10	10	4.78	0	0.00	4.75	10	15,435	0.06%
2018/03/30	1	4.58	0	0.00	4.58	1	14,797	0.01%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/28	48	4.63	0	0.00	4.61	48	14,766	0.33%
2018/03/27	0	0.00	59	4.57	4.57	-59	14,677	-0.40%
2018/03/21	1	4.73	0	0.00	4.73	1	14,411	0.01%
2018/03/15	30	4.70	0	0.00	4.67	30	13,987	0.21%
2018/03/08	0	0.00	20	4.58	4.56	-20	13,709	-0.15%
2018/02/23	0	0.00	100	4.46	4.50	-100	13,487	-0.74%
2018/02/22	2	4.54	0	0.00	4.46	2	13,438	0.01%
2018/02/21	100	4.40	0	0.00	4.51	100	13,267	0.75%
2018/02/09	20	4.08	20	4.14	4.20	0	13,093	0.00%
2018/02/06	30	4.31	23	4.30	4.24	7	12,824	0.05%
2018/02/05	10	4.57	10	4.61	4.58	0	12,778	0.00%
2018/02/02	0	0.00	30	4.76	4.77	-30	12,612	-0.24%
2018/01/31	20	4.72	25	4.78	4.86	-5	12,467	-0.04%
2018/01/30	100	4.86	120	4.87	4.83	-20	12,146	-0.16%	大賣/
2018/01/29	3	5.24	3	5.06	5.06	0	11,710	0.00%
2018/01/26	20	5.05	0	0.00	5.10	20	11,333	0.18%
2018/01/25	100	5.32	18	5.16	4.94	82	10,491	0.78%
2018/01/24	13	5.16	64	5.19	5.30	-51	8,582	-0.59%
2018/01/23	27	4.74	13	4.70	4.82	14	7,121	0.20%
2018/01/17	5	4.44	0	0.00	4.44	5	5,958	0.08%
2018/01/12	0	0.00	33	4.31	4.33	-33	6,121	-0.54%
2018/01/09	0	0.00	10	4.28	4.29	-10	6,424	-0.16%
2018/01/08	0	0.00	1.7	4.35	4.33	-1.7	6,602	-0.03%
2018/01/04	0	0.00	15	4.41	4.42	-15	7,130	-0.21%
2018/01/02	0	0.00	29.5	4.29	4.30	-29.5	7,101	-0.42%