中環 (2323)-凱基-新店券商分點個股進出

台股 » 個股 » 中環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中環

(2323)

可現股當沖

股價
12.60
漲跌
▼0.05
漲幅
-0.40%
成交量
6,859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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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
2024/05/09	2	12.70	0	0.00	12.60	2	15,002	0.01%
2024/05/08	0.3	12.70	1	12.70	12.65	-0.7	14,954	0.00%
2024/05/07	0.3	12.70	3	12.75	12.75	-2.8	14,880	-0.02%
2024/05/06	0	0.00	12	13.10	13.00	-12	14,707	-0.08%
2024/05/03	5	13.20	5	13.25	13.15	0	14,529	0.00%
2024/05/02	10	13.40	0	0.00	13.50	10	14,268	0.07%
2024/04/30	16.2	13.42	0	0.00	13.50	16.2	13,996	0.12%
2024/04/29	24.5	13.70	1	13.70	13.35	23.5	13,642	0.17%
2024/04/26	0	0.00	23.6	13.67	13.75	-23.6	12,184	-0.19%
2024/04/25	2.5	12.34	0	0.00	12.50	2.5	10,534	0.02%
2024/04/22	0	0.00	2	11.80	11.90	-2	10,217	-0.02%
2024/04/18	1	11.85	0	0.00	11.90	1	9,884	0.01%
2024/04/15	0	0.00	9.8	11.95	11.95	-9.8	9,844	-0.10%
2024/04/09	0	0.00	1	12.35	12.45	-1	10,090	-0.01%
2024/04/08	0	0.00	0.5	12.35	12.40	-0.5	10,018	-0.01%
2024/04/03	0	0.00	1.7	12.20	12.20	-1.7	10,034	-0.02%
2024/04/02	0.4	12.00	0	0.00	12.05	0.4	10,365	0.00%
2024/04/01	0	0.00	5	12.20	12.15	-5	10,313	-0.05%
2024/03/28	0.4	12.20	0	0.00	12.25	0.4	10,327	0.00%
2024/03/27	0	0.00	3	12.40	12.45	-3	10,494	-0.03%
2024/03/26	2	12.35	20.2	12.65	12.40	-18.2	10,752	-0.17%
2024/03/25	2	12.45	1	12.60	12.60	1	10,757	0.01%
2024/03/21	0.1	12.45	3	12.37	12.50	-3	10,177	-0.03%
2024/03/20	0	0.00	1	12.45	12.45	-1	9,802	-0.01%
2024/03/19	5	12.39	12	12.31	12.30	-7	9,532	-0.07%
2024/03/18	9	12.30	2	12.13	12.30	7	9,059	0.08%
2024/03/15	47	11.72	2	11.65	11.50	45	8,012	0.56%
2024/03/12	7	11.49	10	11.45	11.45	-3	7,384	-0.04%
2024/03/11	0	0.00	3	10.80	10.80	-3	7,029	-0.04%
2024/03/08	191	10.65	191	10.65	10.65	0	7,083	0.00%	大買/大賣/
2024/03/06	0	0.00	1	11.00	10.95	-1	6,990	-0.01%
2024/03/05	1	11.00	0	0.00	11.00	1	6,931	0.01%
2024/03/04	34	10.85	34	10.85	10.85	0	6,898	0.00%
2024/02/27	0.1	10.70	0	0.00	10.75	0.1	7,046	0.00%
2024/02/26	0	0.00	0.3	10.85	10.85	-0.3	7,044	0.00%
2024/02/23	20	10.80	0	0.00	10.80	20	7,061	0.28%
2024/02/22	150	10.95	0	0.00	10.95	150	7,110	2.11%	大買/鉅額交易
2024/02/02	0	0.00	1	10.80	10.75	-1	7,853	-0.01%
2024/01/31	0	0.00	3	10.80	10.75	-3	7,914	-0.04%
2024/01/23	0	0.00	0.2	11.05	11.00	-0.2	8,087	0.00%
2024/01/17	0.8	10.65	0	0.00	10.60	0.8	8,146	0.01%
2024/01/16	40	10.85	0	0.00	10.85	40	8,078	0.50%
2024/01/05	1	11.30	0	0.00	11.30	1	8,329	0.01%
2024/01/02	0	0.00	1	11.50	11.50	-1	8,226	-0.01%
2023/12/25	20	11.15	0	0.00	11.15	20	7,952	0.25%
2023/12/19	1	10.80	0	0.00	10.80	1	7,027	0.01%
2023/12/14	3	10.90	0	0.00	10.95	3	7,118	0.04%
2023/12/11	10	10.93	0	0.00	10.85	10	7,229	0.14%
2023/12/06	0	0.00	1	11.05	10.90	-1	7,283	-0.01%
2023/12/04	0	0.00	0.1	10.95	10.90	-0.1	7,327	0.00%
2023/12/01	0	0.00	0.3	10.95	10.95	-0.3	7,361	0.00%
2023/11/23	0	0.00	5	11.15	11.10	-5	8,157	-0.06%
2023/11/17	0	0.00	0.1	11.10	11.15	-0.1	9,174	0.00%
2023/11/16	0	0.00	0.1	11.00	10.95	-0.1	9,323	0.00%
2023/11/15	0.2	10.90	10	10.90	10.90	-9.8	9,405	-0.10%
2023/11/13	1.3	11.21	0	0.00	11.20	1.3	9,999	0.01%
2023/11/07	0	0.00	0.1	11.60	11.60	-0.1	12,203	0.00%
2023/11/06	1	11.55	0	0.00	11.55	1	12,505	0.01%
2023/11/02	0.1	11.35	0	0.00	11.45	0.1	12,926	0.00%
2023/10/30	0	11.43	0	0.00	11.50	0	13,431	0.00%
2023/10/25	0	0.00	1.5	11.63	11.60	-1.5	14,279	-0.01%
2023/10/24	1	11.30	0	0.00	11.40	1	14,420	0.01%
2023/10/23	0	0.00	9.8	11.27	11.25	-9.8	14,755	-0.07%
2023/10/20	0	0.00	0.9	11.15	11.25	-0.9	15,040	-0.01%
2023/10/19	3	11.28	2	11.20	11.25	1	15,500	0.01%
2023/10/18	0	0.00	10	11.40	11.30	-10	15,721	-0.06%
2023/10/17	0.5	11.55	0	0.00	11.55	0.5	16,003	0.00%
2023/10/16	0.2	11.75	0	0.00	11.75	0.2	16,355	0.00%
2023/10/13	0	0.00	0.2	12.15	12.10	-0.2	16,777	0.00%
2023/10/06	1	12.20	0	0.00	12.00	1	18,226	0.01%
2023/10/02	0	0.00	6	11.93	11.95	-6	20,882	-0.03%
2023/09/28	20	11.90	10	11.85	11.95	10	21,540	0.05%
2023/09/27	10	11.60	0	0.00	11.65	10	22,301	0.04%
2023/09/26	0	11.68	0	0.00	11.65	0	22,984	0.00%
2023/09/21	0	0.00	4	11.35	11.35	-4	24,510	-0.02%
2023/09/20	0	0.00	1	11.50	11.50	-1	25,380	0.00%
2023/09/15	0.2	11.85	0	0.00	11.85	0.2	29,438	0.00%
2023/09/14	8	11.95	0	0.00	12.00	8	30,773	0.03%
2023/09/13	4	11.85	0	0.00	11.90	4	31,259	0.01%
2023/09/11	12	11.73	11	11.76	11.65	1	32,419	0.00%
2023/09/08	0	0.00	1	11.95	11.95	-1	32,955	0.00%
2023/09/07	0	0.00	5	12.08	12.00	-5	33,523	-0.01%
2023/09/05	0	0.00	1	12.35	12.35	-1	34,891	0.00%
2023/09/04	14.3	12.05	13	12.06	12.10	1.3	35,484	0.00%
2023/09/01	0.3	12.45	0	0.00	12.40	0.3	36,444	0.00%
2023/08/28	0.5	12.75	0	0.00	12.60	0.5	41,303	0.00%
2023/08/24	0	0.00	0.4	13.15	13.15	-0.4	41,818	0.00%
2023/08/22	0.4	12.85	0	0.00	12.85	0.4	43,859	0.00%
2023/08/17	0	0.00	6	12.73	13.40	-6	44,180	-0.01%
2023/08/16	0.5	12.90	0	0.00	12.85	0.5	43,880	0.00%
2023/08/15	3.5	13.61	4	13.48	13.35	-0.5	44,071	0.00%
2023/08/14	8	13.18	10	13.23	12.95	-2	43,628	0.00%
2023/08/11	4	12.70	0	0.00	12.70	4	42,838	0.01%
2023/08/10	2	12.38	10	12.38	12.30	-8	43,374	-0.02%
2023/08/09	0.1	12.95	3	12.98	12.95	-3	43,244	-0.01%
2023/08/07	0.5	12.70	7	12.75	12.80	-6.6	42,763	-0.02%
2023/08/04	2	12.60	0	0.00	12.70	2	42,632	0.00%
2023/08/02	2.4	12.48	3	12.65	12.60	-0.6	42,477	0.00%
2023/08/01	6	12.98	0	0.00	12.90	6	42,089	0.01%
2023/07/28	3	13.42	0	0.00	13.40	3	41,355	0.01%
2023/07/26	4	13.45	0	0.00	13.55	4	40,807	0.01%
2023/07/25	2	13.95	0	0.00	13.75	2	40,437	0.00%
2023/07/24	2.5	13.95	0	0.00	13.60	2.5	40,104	0.01%
2023/07/19	0	0.00	10	14.35	13.75	-10	38,828	-0.03%
2023/07/18	10	14.25	3	14.18	14.15	7	38,446	0.02%
2023/07/14	1	14.35	0	0.00	14.35	1	37,528	0.00%
2023/07/13	1	13.90	17.9	13.84	13.90	-16.9	36,959	-0.05%
2023/07/12	7	14.26	5	14.30	14.10	2	36,113	0.01%
2023/07/11	13	14.80	4.8	14.65	14.80	8.2	35,252	0.02%
2023/07/07	2	14.35	10	14.15	14.30	-8	33,671	-0.02%
2023/07/06	10	14.80	10	14.45	14.45	0	33,214	0.00%
2023/07/05	26	14.98	16	15.23	15.00	10	32,570	0.03%
2023/07/04	10	14.35	11.9	14.62	14.75	-1.9	31,691	-0.01%
2023/07/03	0	0.00	1.8	14.47	14.55	-1.8	30,963	-0.01%
2023/06/30	1	13.85	5	14.10	14.10	-4	30,363	-0.01%
2023/06/29	0	0.00	1	13.45	13.45	-1	29,661	0.00%
2023/06/28	5	13.80	0	0.00	13.40	5	29,207	0.02%
2023/06/27	11	15.04	14	14.64	13.70	-3	28,266	-0.01%
2023/06/26	0	0.00	2	15.15	15.05	-2	26,389	-0.01%
2023/06/21	2	14.63	3	14.85	14.60	-1	25,280	0.00%
2023/06/20	8	14.01	0.4	13.70	14.25	7.6	23,970	0.03%
2023/06/19	17	13.65	2	13.75	13.60	15	22,591	0.07%
2023/06/16	0	0.00	2	13.50	13.40	-2	21,994	-0.01%
2023/06/14	0	0.00	1	13.55	13.35	-1	20,543	0.00%
2023/06/13	4	13.29	0	0.00	13.10	4	19,866	0.02%
2023/06/09	0.1	12.95	0	0.00	13.00	0.1	18,703	0.00%
2023/06/08	3.4	13.37	0.4	13.20	13.25	3	17,711	0.02%
2023/06/07	6	13.70	9	13.45	13.40	-3	17,024	-0.02%
2023/06/06	10	12.90	0.1	12.95	13.00	9.9	15,660	0.06%
2023/06/05	13	12.99	27	13.01	13.00	-14	14,785	-0.09%
2023/06/02	11	12.28	21.9	12.20	12.25	-10.9	13,550	-0.08%
2023/06/01	7	11.89	0	0.00	11.70	7	12,228	0.06%
2023/05/31	0	0.00	2	11.65	11.80	-2	10,373	-0.02%
2023/05/29	5	10.95	2	10.90	10.80	3	9,256	0.03%
2023/05/26	6	10.98	133	10.90	10.85	-127	8,753	-1.45%	大賣/鉅額交易
2023/05/25	1	10.25	9	10.26	10.65	-8	6,727	-0.12%
2023/05/23	5	9.38	0	0.00	9.41	5	5,731	0.09%
2023/05/18	0	0.00	1	8.82	8.99	-1	4,695	-0.02%
2023/05/16	3	8.64	6	8.63	8.42	-3	4,213	-0.07%
2023/05/12	5	7.75	0	0.00	7.74	5	3,227	0.15%
2023/05/11	5	7.75	0	0.00	7.74	5	3,232	0.15%
2023/04/20	1	8.20	0	0.00	8.20	1	3,630	0.03%
2023/04/13	0	0.00	1	8.19	8.19	-1	3,515	-0.03%
2023/04/12	15	8.17	18	8.16	8.17	-3	3,446	-0.09%
2023/04/10	0	0.00	10.5	8.14	8.04	-10.5	3,385	-0.31%
2023/04/07	1	7.97	0	0.00	7.97	1	3,285	0.03%
2023/04/06	0.9	7.90	0	0.00	7.94	0.9	3,262	0.03%
2023/03/31	0.2	7.88	0	0.00	7.91	0.2	3,259	0.01%
2023/03/28	0.1	7.85	0	0.00	7.83	0.1	3,292	0.00%
2023/03/27	10	8.01	0	0.00	7.96	10	3,266	0.31%
2023/03/24	0	0.00	1	7.90	7.90	-1	3,242	-0.03%
2023/03/23	0	7.84	0	0.00	7.82	0	3,201	0.00%
2023/03/21	1	7.80	0	0.00	7.80	1	3,179	0.03%
2023/02/24	86	8.00	0	0.00	8.03	86	3,863	2.23%
2023/02/23	0	0.00	2	8.05	8.02	-2	3,815	-0.05%
2023/02/22	1	7.97	0	0.00	7.97	1	3,784	0.03%
2023/02/21	0	8.04	0	0.00	8.05	0	3,782	0.00%
2023/02/20	0	0.00	1	8.08	8.08	-1	3,777	-0.03%
2023/02/17	0.2	7.88	0	0.00	7.87	0.2	3,743	0.00%
2023/02/16	0	0.00	1	7.88	7.91	-1	3,759	-0.03%
2023/02/15	1	7.78	0	0.00	7.78	1	3,744	0.03%
2023/02/14	0.6	7.74	0	0.00	7.79	0.6	3,749	0.02%
2023/02/08	0	7.85	0	0.00	7.87	0	3,722	0.00%
2023/02/02	1	8.02	0	0.00	8.02	1	3,699	0.03%
2023/01/30	0	0.00	0.2	7.70	7.80	-0.2	3,457	-0.01%
2023/01/17	0.2	7.32	0	0.00	7.36	0.2	3,381	0.01%
2023/01/16	0	0.00	1	7.36	7.36	-1	3,423	-0.03%
2023/01/13	1	7.39	0	0.00	7.39	1	3,532	0.03%
2023/01/03	0	0.00	1	7.36	7.36	-1	3,596	-0.03%
2022/12/30	1	7.25	1	7.29	7.25	0	3,662	0.00%
2022/12/27	1	7.42	0	0.00	7.42	1	3,834	0.03%
2022/11/30	0	0.00	0.5	7.17	7.17	-0.5	2,994	-0.02%
2022/11/24	0	0.00	1	7.07	7.07	-1	3,016	-0.03%
2022/11/15	1	7.11	9	7.06	7.11	-8	3,453	-0.23%
2022/11/14	0	0.00	1	7.01	7.04	-1	3,406	-0.03%
2022/11/10	1	6.88	0	0.00	6.88	1	3,403	0.03%
2022/11/09	0	0.00	2.6	6.92	6.93	-2.6	3,396	-0.08%
2022/11/07	0	0.00	1	6.85	6.83	-1	3,402	-0.03%
2022/11/04	1	6.68	0	0.00	6.68	1	3,402	0.03%
2022/10/28	1	6.49	0	0.00	6.46	1	3,393	0.03%
2022/10/27	0	0.00	0.9	6.42	6.48	-0.9	3,372	-0.03%
2022/10/24	0.6	6.45	0	0.00	6.46	0.6	3,330	0.02%
2022/10/12	0.6	6.93	4	6.90	6.90	-3.4	3,232	-0.11%
2022/10/07	0	0.00	1	7.18	7.18	-1	3,171	-0.03%
2022/10/05	50	7.21	0	0.00	7.19	50	3,187	1.57%
2022/09/29	0	0.00	1	7.15	7.15	-1	3,273	-0.03%
2022/09/28	31	6.92	30	6.92	6.92	1	3,235	0.03%
2022/09/27	0	0.00	1	7.26	7.26	-1	3,212	-0.03%
2022/09/26	5	7.15	0	0.00	7.15	5	3,241	0.15%
2022/09/22	0	0.00	1	7.60	7.60	-1	3,327	-0.03%
2022/09/21	0	0.00	0	7.67	7.70	0	3,337	0.00%
2022/09/20	1	7.78	0	0.00	7.78	1	3,351	0.03%
2022/09/19	8	7.81	0	0.00	7.77	8	3,443	0.23%
2022/09/14	0	0.00	1	7.88	7.91	-1	3,477	-0.03%
2022/09/05	10	7.80	10	7.80	7.80	0	3,732	0.00%
2022/08/19	2	8.16	0	0.00	8.14	2	3,770	0.05%
2022/08/17	3	8.01	3	8.01	8.01	0	3,774	0.00%
2022/08/15	12	8.08	0	0.00	8.03	12	3,648	0.33%
2022/08/12	1	7.81	0	0.00	7.79	1	3,429	0.03%
2022/08/11	8	7.68	0	0.00	7.66	8	3,388	0.24%
2022/08/04	10	7.21	10	7.21	7.21	0	3,420	0.00%
2022/08/02	4	7.35	4	7.35	7.35	0	3,422	0.00%
2022/07/25	10	7.58	10	7.58	7.58	0	3,547	0.00%
2022/07/06	1	7.32	0	0.00	7.22	1	4,400	0.02%
2022/07/01	1	7.55	0	0.00	7.30	1	4,804	0.02%
2022/06/29	1	8.04	0	0.00	8.04	1	4,796	0.02%
2022/06/27	0	0.00	1	8.22	8.22	-1	5,005	-0.02%
2022/06/24	1	8.08	0	0.00	8.08	1	4,992	0.02%
2022/06/21	0	0.00	4	8.20	8.22	-4	5,237	-0.08%
2022/06/20	3	8.05	0	0.00	7.93	3	5,299	0.06%
2022/06/14	6	8.51	0	0.00	8.60	6	5,939	0.10%
2022/06/13	6	8.68	1	8.69	8.66	5	6,123	0.08%
2022/05/23	5	9.05	0	0.00	9.03	5	9,742	0.05%
2022/05/20	5	9.01	0	0.00	9.00	5	9,929	0.05%
2022/05/05	0	0.00	2	9.28	9.20	-2	14,597	-0.01%
2022/05/04	3	9.16	0	0.00	9.17	3	15,048	0.02%
2022/04/28	3	8.91	1	8.88	8.98	2	18,616	0.01%
2022/04/27	0	0.00	3	8.75	8.85	-3	21,692	-0.01%
2022/04/25	1	8.97	0	0.00	8.87	1	21,932	0.00%
2022/04/21	3	9.38	0	0.00	9.29	3	22,105	0.01%
2022/04/20	5	9.40	0	0.00	9.35	5	22,223	0.02%
2022/04/19	0	0.00	10	9.41	9.41	-10	22,581	-0.04%
2022/04/15	11	9.38	8	9.38	9.38	3	23,458	0.01%
2022/04/14	1	9.67	0	0.00	9.60	1	23,781	0.00%
2022/04/12	5	9.61	0	0.00	9.61	5	28,824	0.02%
2022/04/11	15	9.87	0	0.00	9.79	15	38,603	0.04%
2022/04/07	3	10.03	0	0.00	9.95	3	42,939	0.01%
2022/03/29	0.1	10.50	0	0.00	10.45	0.1	44,081	0.00%
2022/03/28	11	10.45	0	10.45	10.50	11	44,073	0.02%
2022/03/25	2	10.65	0	0.00	10.65	2	43,953	0.00%
2022/03/23	0	10.90	0	0.00	10.95	0	43,785	0.00%
2022/03/21	0	0.00	16	10.95	10.90	-16	43,604	-0.04%
2022/03/18	0	0.00	3	10.98	10.95	-3	43,601	-0.01%
2022/03/16	0	0.00	10	11.10	10.85	-10	43,194	-0.02%
2022/03/15	2	10.75	9	11.00	10.75	-7	43,357	-0.02%
2022/03/14	1	11.00	2	11.10	11.05	-1	43,149	0.00%
2022/03/11	10	11.00	0	0.00	10.90	10	43,005	0.02%
2022/03/10	3	10.90	4	10.93	10.85	-1	42,769	0.00%
2022/03/07	13	10.45	3	10.65	10.40	10	42,356	0.02%
2022/03/04	20	11.13	0	0.00	11.10	20	42,409	0.05%
2022/03/02	12	11.13	10	10.95	11.00	2	42,071	0.00%
2022/03/01	4	11.00	10	11.15	11.20	-6	41,667	-0.01%
2022/02/25	0	0.00	1	10.80	10.80	-1	41,458	0.00%
2022/02/24	3	10.65	0	0.00	10.65	3	41,303	0.01%
2022/02/18	0	0.00	1	11.10	11.10	-1	40,702	0.00%
2022/02/17	10	11.27	7	11.21	11.05	3	40,541	0.01%
2022/02/16	0	0.00	8	11.01	11.20	-8	39,989	-0.02%
2022/02/15	0	0.00	1	10.85	10.65	-1	39,535	0.00%
2022/02/14	1	10.60	0	0.00	10.65	1	39,367	0.00%
2022/02/09	1	11.35	20	11.55	11.35	-19	38,191	-0.05%
2022/02/08	12	10.93	10	10.95	10.95	2	37,405	0.01%
2022/02/07	10	10.95	13	10.92	10.95	-3	37,200	-0.01%
2022/01/26	4	10.60	0	0.00	10.40	4	36,559	0.01%
2022/01/25	34	10.56	1	10.55	10.55	33	36,102	0.09%
2022/01/24	11	11.07	5	11.47	11.00	6	35,364	0.02%
2022/01/21	13	12.02	4	11.89	11.80	9	34,302	0.03%
2022/01/20	7	12.98	5	13.15	12.80	2	32,577	0.01%
2022/01/19	2	12.00	4	12.14	12.10	-2	29,465	-0.01%
2022/01/18	2	11.95	1	12.15	12.00	1	29,183	0.00%
2022/01/14	0	0.00	1	11.75	11.80	-1	28,849	0.00%
2022/01/13	0	0.00	13	11.87	11.85	-13	28,702	-0.05%
2022/01/12	0	0.00	20	11.70	12.00	-20	28,523	-0.07%
2022/01/11	43	12.27	10	12.60	11.85	33	28,157	0.12%
2022/01/07	0	0.00	22	13.06	13.05	-22	27,221	-0.08%
2022/01/06	0	0.00	5	13.20	13.15	-5	26,775	-0.02%
2022/01/05	125	13.06	177	13.01	13.40	-52	26,296	-0.20%	大買/大賣/
2022/01/04	181	13.23	171	13.06	12.90	10	21,651	0.05%	大買/大賣/
2022/01/03	83	11.80	53	12.25	12.55	30	11,798	0.25%
2021/12/30	0	0.00	5	11.45	11.45	-5	8,579	-0.06%
2021/12/29	0	0.00	7	10.45	10.45	-7	7,241	-0.10%
2021/12/28	5	9.71	2	9.91	9.51	3	6,739	0.04%
2021/12/27	10	9.47	13	9.44	9.47	-3	6,146	-0.05%
2021/12/23	3	9.20	10	9.14	9.13	-7	5,917	-0.12%
2021/12/21	0	0.00	2	8.96	8.96	-2	5,756	-0.03%
2021/12/20	1	8.95	0	0.00	8.95	1	5,811	0.02%
2021/12/16	0	0.00	3	9.13	9.06	-3	5,823	-0.05%
2021/12/15	2	9.01	0	0.00	8.97	2	5,824	0.03%
2021/12/10	3	9.14	0	0.00	9.14	3	5,743	0.05%
2021/12/09	10	9.35	10	9.35	9.35	0	5,602	0.00%
2021/12/03	0	0.00	10	9.00	9.00	-10	5,313	-0.19%
2021/11/29	0	0.00	0.5	8.61	8.65	-0.5	5,127	-0.01%
2021/11/26	2	8.75	0	0.00	8.73	2	5,124	0.04%
2021/11/24	2	9.00	0	0.00	8.99	2	5,113	0.04%
2021/11/15	2	9.05	0	0.00	8.92	2	5,231	0.04%
2021/11/12	1	9.09	0	0.00	9.01	1	5,234	0.02%
2021/11/09	0	0.00	3	9.15	9.09	-3	5,279	-0.06%
2021/11/03	0	0.00	0.1	8.90	8.92	-0.1	5,469	0.00%
2021/10/28	0	0.00	5	8.86	8.93	-5	6,837	-0.07%
2021/10/26	5	8.79	0	0.00	8.80	5	6,783	0.07%
2021/10/22	0	0.00	1	8.73	8.72	-1	6,849	-0.01%
2021/10/20	0.1	8.64	0	0.00	8.68	0.1	6,940	0.00%
2021/10/15	0	0.00	2	8.55	8.51	-2	7,274	-0.03%
2021/10/14	2	8.50	1	8.52	8.48	1	7,346	0.01%
2021/10/12	0	0.00	1	8.62	8.70	-1	7,508	-0.01%
2021/10/08	2	8.63	2	8.68	8.64	0	7,575	0.00%
2021/10/06	2	8.46	2	8.50	8.43	0	7,694	0.00%
2021/10/04	4	8.50	50	8.64	8.23	-46	7,700	-0.60%
2021/09/24	1	8.88	0	0.00	8.87	1	8,434	0.01%
2021/09/14	2	8.96	0	0.00	8.92	2	8,739	0.02%
2021/09/09	4	8.80	0	0.00	8.85	4	8,996	0.04%
2021/09/07	0	0.00	0	9.00	9.01	0	9,020	0.00%
2021/09/06	11	9.15	10	9.19	9.14	1	9,018	0.01%
2021/09/01	2	10.10	0	0.00	10.05	2	8,768	0.02%
2021/08/30	0	0.00	1	9.93	9.88	-1	9,310	-0.01%
2021/08/27	0	0.00	1	9.82	9.80	-1	9,407	-0.01%
2021/08/26	3	9.78	0	0.00	9.85	3	9,406	0.03%
2021/08/25	5	9.57	3	9.60	9.79	2	9,395	0.02%
2021/08/24	0	0.00	0.3	9.47	9.45	-0.3	9,350	0.00%
2021/08/23	0	0.00	1	9.48	9.48	-1	9,396	-0.01%
2021/08/20	0	9.33	0	0.00	9.29	0	9,453	0.00%
2021/08/19	1	9.35	0	0.00	9.35	1	9,514	0.01%
2021/08/18	0	0.00	1	9.51	9.51	-1	9,537	-0.01%
2021/08/16	1	9.43	0	0.00	9.43	1	9,608	0.01%
2021/08/13	0	0.00	1	9.71	9.71	-1	9,587	-0.01%
2021/08/12	3	9.68	0	0.00	9.70	3	9,661	0.03%
2021/08/10	1	9.90	0	0.00	9.90	1	9,831	0.01%
2021/08/05	0	0.00	5	10.50	10.30	-5	9,893	-0.05%
2021/08/04	2	9.85	0	0.00	9.85	2	9,321	0.02%
2021/07/28	0	0.00	1.7	9.72	9.74	-1.7	10,562	-0.02%
2021/07/21	5	9.90	0	0.00	9.74	5	12,445	0.04%
2021/07/20	13	10.07	0	0.00	10.00	13	12,541	0.10%
2021/07/13	3	10.05	0	0.00	10.05	3	15,686	0.02%
2021/07/12	0	0.00	6	10.13	10.15	-6	15,837	-0.04%
2021/07/08	0	0.00	1	10.25	10.25	-1	16,659	-0.01%
2021/07/07	0	0.00	15	10.10	10.10	-15	17,078	-0.09%
2021/07/06	0	0.00	2	10.15	10.10	-2	17,652	-0.01%
2021/07/02	10	9.99	0	0.00	10.05	10	18,685	0.05%
2021/07/01	15	10.30	0	0.00	10.30	15	18,782	0.08%
2021/06/30	10	10.10	1	10.15	10.15	9	19,027	0.05%
2021/06/28	0	0.00	2	10.00	10.00	-2	20,241	-0.01%
2021/06/23	2	9.96	0	0.00	9.96	2	24,139	0.01%
2021/06/22	1	9.81	1	9.78	9.78	0	24,095	0.00%
2021/06/21	1	9.95	0	0.00	9.75	1	24,230	0.00%
2021/06/18	1	9.95	0	0.00	9.95	1	24,224	0.00%
2021/06/16	5	10.05	3	10.00	9.99	2	24,256	0.01%
2021/06/11	2	10.03	0	0.00	10.05	2	24,216	0.01%
2021/06/09	10	10.15	12	10.14	10.15	-2	24,141	-0.01%
2021/06/03	0	0.00	50	10.52	10.40	-50	23,266	-0.21%
2021/06/01	0	0.00	1	10.55	10.45	-1	23,251	0.00%
2021/05/28	0	0.00	50	10.25	10.20	-50	23,157	-0.22%
2021/05/21	0	0.00	2	9.92	9.91	-2	23,301	-0.01%
2021/05/20	1	9.92	0	0.00	9.75	1	23,345	0.00%
2021/05/19	0	0.00	0.7	9.77	9.75	-0.7	23,291	0.00%
2021/05/18	2	9.60	0	0.00	9.79	2	23,290	0.01%
2021/05/17	3	9.00	3	9.33	9.05	0	23,996	0.00%
2021/05/14	1	9.87	1	9.94	9.94	0	23,779	0.00%
2021/05/13	1	10.00	1.5	9.85	10.00	-0.5	23,682	0.00%
2021/05/12	5	10.79	0	0.00	10.15	5	23,517	0.02%
2021/05/11	2	10.98	106	11.25	10.95	-104	23,092	-0.45%	大賣/鉅額交易
2021/05/10	10	11.95	10	11.95	11.95	0	22,691	0.00%
2021/05/07	80	11.56	1	11.55	11.50	79	22,487	0.35%
2021/05/05	21	11.54	0	0.00	11.35	21	22,253	0.09%
2021/05/04	0	0.00	90	11.15	11.20	-90	22,089	-0.41%
2021/04/28	0	0.00	6	12.13	12.20	-6	21,059	-0.03%
2021/04/27	0	0.00	16	12.00	12.00	-16	20,815	-0.08%
2021/04/26	4	11.95	1	12.00	11.85	3	20,513	0.01%
2021/04/23	0	0.00	3	11.80	11.80	-3	20,277	-0.01%
2021/04/22	8	11.61	6	11.50	11.45	2	20,055	0.01%
2021/04/21	67	11.96	10	12.25	11.95	57	19,584	0.29%
2021/04/20	10	12.20	12	12.12	12.20	-2	18,649	-0.01%
2021/04/19	50	11.35	2	11.35	11.40	48	17,713	0.27%
2021/04/16	0	0.00	1	11.20	11.20	-1	17,299	-0.01%
2021/04/15	0	0.00	1	11.20	11.15	-1	17,122	-0.01%
2021/04/14	2	10.95	2	11.00	11.15	0	16,928	0.00%
2021/04/13	2	11.08	800	11.20	10.85	-798	16,597	-4.81%	大賣/鉅額交易
2021/04/12	0	0.00	11	11.36	11.40	-11	16,171	-0.07%
2021/04/09	802	11.12	5	11.00	11.00	797	15,746	5.06%	大買/鉅額交易
2021/04/08	5	10.95	45	10.88	11.10	-40	15,638	-0.26%
2021/04/07	3	10.50	5	10.60	10.60	-2	15,325	-0.01%
2021/04/06	112	10.62	10	10.50	10.50	102	15,210	0.67%	大買/鉅額交易
2021/04/01	31	10.16	3	10.12	10.15	28	14,759	0.19%
2021/03/31	63	10.27	1	10.15	10.10	62	14,565	0.43%
2021/03/30	16	10.01	9	10.07	10.35	7	13,997	0.05%
2021/03/29	7	9.37	9	9.55	9.52	-2	12,170	-0.02%
2021/03/26	3	9.04	16	8.97	9.04	-13	11,212	-0.12%
2021/03/25	3	8.22	0	0.00	8.22	3	10,637	0.03%
2021/03/24	4	8.20	4	8.32	8.29	0	10,724	0.00%
2021/03/23	6	8.24	0	0.00	8.24	6	10,673	0.06%
2021/03/22	0	0.00	7	8.23	8.35	-7	10,746	-0.07%
2021/03/18	4	8.13	0	0.00	8.14	4	10,902	0.04%
2021/03/15	13	8.13	10	8.13	8.13	3	12,120	0.02%
2021/03/12	0	0.00	1	8.19	8.19	-1	13,697	-0.01%
2021/03/10	0	0.00	3	8.14	8.11	-3	14,663	-0.02%
2021/03/09	1	8.04	3	8.02	8.04	-2	14,975	-0.01%
2021/03/05	3	8.05	0	0.00	8.11	3	15,417	0.02%
2021/02/26	5	8.26	0	0.00	8.25	5	16,089	0.03%
2021/02/24	0	8.33	0	0.00	8.33	0	16,421	0.00%
2021/02/22	5	8.35	3.6	8.36	8.37	1.4	17,500	0.01%
2021/02/18	3	8.29	0	0.00	8.29	3	18,719	0.02%
2021/02/05	14	8.10	14	8.10	8.10	0	17,894	0.00%
2021/02/03	1	8.28	0	0.00	8.28	1	17,851	0.01%
2021/01/29	3	8.33	0	0.00	8.23	3	17,814	0.02%
2021/01/27	0	0.00	6	8.54	8.49	-6	17,966	-0.03%
2021/01/26	10	8.54	10	8.54	8.54	0	17,986	0.00%
2021/01/22	3	8.61	2	8.74	8.66	1	17,953	0.01%
2021/01/21	2	8.80	0	0.00	8.72	2	17,896	0.01%
2021/01/20	0	0.00	15	8.88	8.80	-15	17,833	-0.08%
2021/01/18	3	8.98	0	0.00	9.02	3	17,693	0.02%
2021/01/15	0	0.00	40	9.13	9.09	-40	17,586	-0.23%
2021/01/14	5	9.26	0.5	9.21	9.25	4.5	17,540	0.03%
2021/01/13	0	0.00	1	9.15	9.15	-1	17,440	-0.01%
2021/01/12	1	9.07	0	0.00	9.07	1	17,465	0.01%
2021/01/11	0	0.00	3	9.10	9.16	-3	17,430	-0.02%
2021/01/08	0	0.00	0.4	9.03	9.07	-0.4	17,880	0.00%
2021/01/07	0	0.00	11	9.17	9.13	-11	18,486	-0.06%
2021/01/06	3	9.26	0	0.00	9.06	3	18,373	0.02%
2021/01/05	0	0.00	3	9.43	9.30	-3	18,219	-0.02%
2021/01/04	40	9.40	0	0.00	9.38	40	18,283	0.22%
2020/12/31	5	9.51	2	9.61	9.49	3	18,159	0.02%
2020/12/30	18	9.80	0	0.00	9.79	18	17,895	0.10%
2020/12/25	0	0.00	5	9.53	9.34	-5	17,073	-0.03%
2020/12/24	0	0.00	5	9.38	9.32	-5	16,818	-0.03%
2020/12/23	0	0.00	4	9.18	9.19	-4	16,463	-0.02%
2020/12/22	6	9.25	5	9.20	9.08	1	16,469	0.01%
2020/12/21	0	0.00	5	9.14	9.14	-5	16,292	-0.03%
2020/12/15	5	9.13	0	0.00	9.00	5	16,295	0.03%
2020/12/14	0	0.00	3	9.04	9.10	-3	16,123	-0.02%
2020/12/11	3	8.92	3	9.06	8.94	0	16,014	0.00%
2020/12/10	0	0.00	3	9.10	8.94	-3	15,859	-0.02%
2020/12/09	3	9.06	3	9.01	9.02	0	15,940	0.00%
2020/12/08	14	9.48	0	0.00	9.21	14	15,262	0.09%
2020/12/07	0	0.00	4	9.44	9.68	-4	13,919	-0.03%
2020/12/03	0	0.00	3	8.78	8.72	-3	13,115	-0.02%
2020/12/02	12	8.71	15	8.65	8.58	-3	12,890	-0.02%
2020/12/01	6	8.69	0	0.00	8.69	6	12,874	0.05%
2020/11/30	5	8.44	5	8.53	8.55	0	13,094	0.00%
2020/11/25	0	0.00	3	8.32	8.34	-3	12,890	-0.02%
2020/11/20	0	0.00	7	8.70	8.55	-7	12,712	-0.06%
2020/11/19	1	8.32	38	8.54	8.46	-37	12,360	-0.30%
2020/11/18	25	8.27	0	0.00	8.15	25	11,556	0.22%
2020/11/17	10	8.01	0	0.00	7.95	10	10,371	0.10%
2020/11/16	8	8.01	1	8.10	7.99	7	10,544	0.07%
2020/11/04	0	0.00	1	8.14	8.08	-1	11,777	-0.01%
2020/11/03	1	8.03	1.5	7.90	8.03	-0.5	11,770	0.00%
2020/10/28	0.6	8.17	0	0.00	8.10	0.6	12,148	0.01%
2020/10/27	0	0.00	1	8.17	8.15	-1	12,106	-0.01%
2020/10/26	0	0.00	4	8.15	8.19	-4	12,173	-0.03%
2020/10/22	0	0.00	1	8.07	8.05	-1	12,229	-0.01%
2020/10/20	3	8.09	0	0.00	8.09	3	12,214	0.02%
2020/10/19	2	8.24	1	8.20	8.20	1	12,165	0.01%
2020/10/16	0	0.00	2	8.50	8.19	-2	12,125	-0.02%
2020/10/15	1	8.12	0	0.00	8.32	1	11,676	0.01%
2020/10/14	2	8.08	0	0.00	8.08	2	11,031	0.02%
2020/09/30	1	7.81	0	0.00	7.80	1	11,182	0.01%
2020/09/29	1	7.85	1	7.77	7.77	0	11,494	0.00%
2020/09/25	1	7.66	0	0.00	7.66	1	12,055	0.01%
2020/09/24	3	7.87	0	0.00	7.83	3	11,977	0.03%
2020/09/22	10	8.24	10	8.24	8.24	0	11,732	0.00%
2020/09/21	0	0.00	10	8.32	8.29	-10	11,697	-0.09%
2020/09/18	0	0.00	6	8.29	8.29	-6	11,623	-0.05%
2020/09/16	1	8.10	0	0.00	8.11	1	11,574	0.01%
2020/09/15	2	8.15	0	0.00	8.13	2	11,855	0.02%
2020/09/14	0	0.00	1	8.28	8.21	-1	11,781	-0.01%
2020/09/11	5	8.27	0	0.00	8.20	5	11,445	0.04%
2020/09/10	40	8.47	35	8.38	8.35	5	11,397	0.04%
2020/09/09	0	0.00	15	8.27	8.32	-15	11,201	-0.13%
2020/09/08	10	8.18	10	8.19	8.17	0	11,153	0.00%
2020/09/04	1	8.20	10	8.29	8.23	-9	11,184	-0.08%
2020/09/03	2	8.72	0	0.00	8.43	2	11,064	0.02%
2020/09/02	6	8.30	0	0.00	8.29	6	10,657	0.06%
2020/09/01	0	0.00	11	8.36	8.39	-11	10,526	-0.10%
2020/08/31	5	8.14	0	0.00	8.13	5	10,398	0.05%
2020/08/27	0	0.00	5	8.19	8.20	-5	10,470	-0.05%
2020/08/26	0	0.00	1	8.08	8.01	-1	10,245	-0.01%
2020/08/25	10	7.95	11	7.95	7.95	-1	10,159	-0.01%
2020/08/21	1	7.59	0	0.00	7.59	1	10,153	0.01%
2020/08/20	3	7.50	4	7.65	7.50	-1	10,186	-0.01%
2020/08/19	0	0.00	1	8.06	7.90	-1	10,037	-0.01%
2020/08/18	1	8.10	0	0.00	8.10	1	9,942	0.01%
2020/08/17	1	8.12	0	0.00	8.16	1	9,944	0.01%
2020/08/14	0	0.00	1	7.91	8.02	-1	9,740	-0.01%
2020/08/13	1	7.69	0	0.00	7.69	1	9,313	0.01%
2020/08/12	0	0.00	3	7.66	7.63	-3	9,581	-0.03%
2020/08/11	3.4	7.73	0	0.00	7.63	3.4	10,462	0.03%
2020/08/10	0	0.00	2	8.01	7.83	-2	10,818	-0.02%
2020/08/07	0	0.00	3	7.67	7.66	-3	10,659	-0.03%
2020/08/05	5	7.66	0	0.00	7.68	5	10,992	0.05%
2020/08/04	30	7.78	10	7.80	7.70	20	11,354	0.18%
2020/08/03	0	0.00	3	7.62	7.61	-3	11,113	-0.03%
2020/07/31	3	7.47	0	0.00	7.52	3	11,069	0.03%
2020/07/30	0	0.00	5	7.48	7.56	-5	11,190	-0.04%
2020/07/27	10	7.50	0	0.00	7.36	10	11,371	0.09%
2020/07/23	5	7.62	0	0.00	7.65	5	11,461	0.04%
2020/07/21	0	0.00	19	7.51	7.55	-19	11,573	-0.16%
2020/07/17	3	7.37	0	0.00	7.36	3	11,628	0.03%
2020/07/16	19	7.63	0	0.00	7.64	19	11,720	0.16%
2020/07/14	0	0.00	3	7.83	7.75	-3	11,755	-0.03%
2020/07/13	0	0.00	6	7.80	7.83	-6	11,846	-0.05%
2020/07/10	6	7.76	6	7.89	7.72	0	11,975	0.00%
2020/07/08	6	8.07	20	8.04	7.92	-14	11,961	-0.12%
2020/07/07	23	8.04	24	8.04	8.05	-1	11,767	-0.01%
2020/07/06	0.5	7.86	3	7.71	7.91	-2.5	11,608	-0.02%
2020/07/03	3	7.60	3	7.68	7.62	0	11,519	0.00%
2020/07/02	3	7.57	0	0.00	7.60	3	11,561	0.03%
2020/07/01	0	0.00	10	7.59	7.54	-10	11,638	-0.09%
2020/06/29	0	0.00	3	7.36	7.31	-3	11,832	-0.03%
2020/06/24	10	7.34	0	0.00	7.30	10	11,906	0.08%
2020/06/23	3	7.35	0	0.00	7.35	3	12,002	0.02%
2020/06/22	10	7.49	0	0.00	7.42	10	12,056	0.08%
2020/06/19	0	0.00	3	7.58	7.51	-3	11,898	-0.03%
2020/06/16	0	0.00	3	7.29	7.32	-3	12,178	-0.02%
2020/06/15	2	7.15	0	0.00	7.13	2	12,447	0.02%
2020/06/12	3	7.18	0	0.00	7.20	3	12,611	0.02%
2020/06/08	1	7.60	1	7.65	7.60	0	13,568	0.00%
2020/06/05	0	0.00	3	7.60	7.56	-3	13,688	-0.02%
2020/06/04	3	7.50	0	0.00	7.48	3	13,775	0.02%
2020/06/03	5	7.45	6	7.55	7.52	-1	13,807	-0.01%
2020/06/02	0	0.00	3	7.41	7.37	-3	13,752	-0.02%
2020/06/01	2	7.33	0	0.00	7.30	2	13,751	0.01%
2020/05/29	0	0.00	3	7.28	7.24	-3	13,848	-0.02%
2020/05/28	3	7.28	3	7.38	7.20	0	13,925	0.00%
2020/05/27	9	7.38	3	7.47	7.34	6	13,932	0.04%
2020/05/25	3	7.27	0	0.00	7.25	3	13,945	0.02%
2020/05/19	0	0.00	1	7.54	7.52	-1	13,774	-0.01%
2020/05/18	24	8.57	10	8.12	7.79	14	13,743	0.10%
2020/05/15	15	8.38	22	8.19	8.65	-7	13,006	-0.05%
2020/05/14	15	7.93	3	7.93	7.87	12	12,517	0.10%
2020/05/13	3	7.92	3	8.02	7.85	0	12,334	0.00%
2020/05/12	3	7.92	0	0.00	7.90	3	12,255	0.02%
2020/05/11	0	0.00	8	7.97	7.92	-8	12,247	-0.07%
2020/05/08	5	7.65	8	7.62	7.62	-3	12,574	-0.02%
2020/05/07	0	0.00	7	7.71	7.72	-7	12,654	-0.06%
2020/05/06	5	7.62	5	7.71	7.59	0	12,656	0.00%
2020/05/05	5	7.60	5	7.68	7.60	0	12,684	0.00%
2020/05/04	5	7.65	10	7.55	7.55	-5	12,810	-0.04%
2020/04/30	0	0.00	5	7.82	7.88	-5	12,915	-0.04%
2020/04/29	15	7.69	0	0.00	7.70	15	12,880	0.12%
2020/04/22	0	0.00	3	7.31	7.28	-3	12,881	-0.02%
2020/04/15	5	7.66	5	7.75	7.79	0	12,764	0.00%
2020/04/14	5	7.56	15	7.56	7.59	-10	12,688	-0.08%
2020/04/13	15	7.53	0	0.00	7.47	15	12,812	0.12%
2020/04/10	5	7.39	5	7.48	7.45	0	12,942	0.00%
2020/04/08	4	7.22	9	7.35	7.32	-5	13,456	-0.04%
2020/04/06	5	7.08	5	7.06	7.07	0	13,350	0.00%
2020/04/01	0	0.00	1	6.97	6.97	-1	13,358	-0.01%
2020/03/30	0	0.00	3	6.60	6.63	-3	13,096	-0.02%
2020/03/27	3	6.63	0	0.00	6.53	3	13,241	0.02%
2020/03/24	0	0.00	3	6.23	6.28	-3	13,174	-0.02%
2020/03/23	6	6.03	3	6.15	6.04	3	13,150	0.02%
2020/03/19	10	6.05	15	6.07	5.93	-5	13,223	-0.04%
2020/03/17	3	6.45	3.7	6.48	6.66	-0.7	12,989	-0.01%
2020/03/16	0	0.00	3	6.60	6.45	-3	12,816	-0.02%
2020/03/13	1	6.21	0	0.00	6.44	1	12,569	0.01%
2020/03/12	1	6.79	0	0.00	6.79	1	12,340	0.01%
2020/03/11	3	7.75	3	7.87	7.54	0	12,451	0.00%
2020/03/06	4	7.85	0	0.00	7.90	4	12,479	0.03%
2020/03/04	0	7.99	0	0.00	8.03	0	12,987	0.00%
2020/03/03	0	0.00	3	7.98	8.00	-3	12,905	-0.02%
2020/02/20	7	8.98	7	8.98	8.96	0	13,062	0.00%
2020/02/19	5	9.13	0	0.00	9.05	5	13,048	0.04%
2020/02/18	0	0.00	3	8.94	9.19	-3	13,144	-0.02%
2020/02/13	0	0.00	5	8.95	8.95	-5	13,065	-0.04%
2020/02/12	10	9.13	0	0.00	9.05	10	13,101	0.08%
2020/02/11	7	9.47	7	9.47	9.27	0	12,953	0.00%
2020/02/10	20	8.72	15	8.85	9.00	5	12,302	0.04%
2020/02/06	0	0.00	45	8.89	8.94	-45	12,276	-0.37%
2020/02/05	35	8.53	0	0.00	8.60	35	12,256	0.29%
2020/02/04	0	0.00	3	7.98	8.38	-3	12,119	-0.02%
2020/02/03	3	7.65	3	7.82	7.86	0	12,028	0.00%
2020/01/30	3	8.43	0	0.00	8.25	3	12,009	0.02%
2020/01/15	0	0.00	3	9.18	9.16	-3	12,430	-0.02%
2020/01/14	3	9.06	7	9.10	9.10	-4	12,899	-0.03%
2020/01/10	3	9.04	0	0.00	9.01	3	13,491	0.02%
2020/01/09	0	0.00	3	9.12	9.10	-3	13,485	-0.02%
2020/01/08	0	0.00	1	9.07	8.92	-1	13,538	-0.01%
2020/01/07	0	0.00	2	9.35	9.17	-2	13,570	-0.01%
2020/01/06	3	9.37	0	0.00	9.32	3	13,469	0.02%
2020/01/03	0	0.00	4	9.72	9.62	-4	13,287	-0.03%
2019/12/31	5	9.57	0	0.00	9.57	5	12,838	0.04%
2019/12/30	0	0.00	1	9.59	9.57	-1	12,969	-0.01%
2019/12/24	15	9.69	0	0.00	9.61	15	14,100	0.11%
2019/12/20	1	9.58	4	9.65	9.58	-3	15,140	-0.02%
2019/12/19	3	9.71	3	9.82	9.67	0	15,718	0.00%
2019/12/18	0	0.00	1	9.72	9.72	-1	16,939	-0.01%
2019/12/17	3	9.83	0	0.00	9.81	3	17,918	0.02%
2019/12/16	26	9.77	13	9.66	9.91	13	19,097	0.07%
2019/12/13	3	9.63	0	0.00	9.62	3	21,017	0.01%
2019/12/12	23	9.87	8	9.93	9.81	15	24,350	0.06%
2019/12/11	15	10.00	4.8	10.01	9.94	10.2	26,523	0.04%
2019/12/06	2	10.40	0	0.00	10.10	2	29,409	0.01%
2019/12/05	8	10.14	0	0.00	10.05	8	29,995	0.03%
2019/12/04	0	0.00	3	10.15	10.05	-3	30,103	-0.01%
2019/12/03	29	10.21	3	10.15	10.15	26	30,102	0.09%
2019/12/02	5	10.40	26	10.51	10.50	-21	30,248	-0.07%
2019/11/29	0	0.00	2	10.05	10.05	-2	30,074	-0.01%
2019/11/28	3	10.10	4	10.10	10.05	-1	30,590	0.00%
2019/11/27	15	10.10	15	10.25	10.10	0	30,934	0.00%
2019/11/26	15	10.08	0	0.00	10.10	15	31,602	0.05%
2019/11/25	0	0.00	5	10.02	10.25	-5	33,414	-0.01%
2019/11/22	0	0.00	3	9.86	9.80	-3	33,629	-0.01%
2019/11/21	6	9.84	0	0.00	9.79	6	34,225	0.02%
2019/11/20	0	0.00	3	10.05	9.99	-3	34,516	-0.01%
2019/11/19	3	9.99	3	10.05	9.97	0	34,560	0.00%
2019/11/18	3	10.00	3	10.10	9.94	0	34,556	0.00%
2019/11/14	23	10.49	24	10.52	10.30	-1	34,329	0.00%
2019/11/13	0	0.00	2	10.55	10.50	-2	34,438	-0.01%
2019/11/12	0	0.00	6	10.48	10.55	-6	34,467	-0.02%
2019/11/08	3	10.85	3	10.95	10.80	0	34,584	0.00%
2019/11/07	3	10.90	0	0.00	10.85	3	34,679	0.01%
2019/11/06	0	0.00	3	11.00	10.95	-3	34,785	-0.01%
2019/11/05	3	11.15	4	11.28	11.10	-1	34,774	0.00%
2019/11/04	3	11.20	0	0.00	11.00	3	34,709	0.01%
2019/11/01	11.7	11.30	0	0.00	11.25	11.7	34,671	0.03%
2019/10/30	3	11.40	0	0.00	11.40	3	35,423	0.01%
2019/10/28	0	0.00	3	11.90	11.75	-3	35,700	-0.01%
2019/10/24	0	0.00	7	11.54	11.50	-7	35,383	-0.02%
2019/10/23	3	11.60	3	11.75	11.55	0	35,344	0.00%
2019/10/22	12	11.81	3	12.00	11.70	9	35,103	0.03%
2019/10/21	1	11.70	6	11.78	12.35	-5	34,562	-0.01%
2019/10/18	0.3	11.15	3	11.30	11.25	-2.7	34,093	-0.01%
2019/10/16	3	11.15	3.4	11.26	11.10	-0.4	34,095	0.00%
2019/10/15	3	11.05	3	11.20	10.90	0	33,891	0.00%
2019/10/14	6	11.28	3	11.35	11.05	3	33,784	0.01%
2019/10/09	2.6	11.36	0	0.00	11.25	2.6	33,815	0.01%
2019/10/08	3	11.60	3.1	11.69	11.50	-0.1	33,774	0.00%
2019/10/07	20.1	11.54	38	11.46	11.45	-17.9	33,636	-0.05%
2019/10/04	3	11.70	6	11.80	11.60	-3	33,603	-0.01%
2019/10/03	0	0.00	2	11.45	11.55	-2	33,513	-0.01%
2019/10/02	3	11.65	17.1	11.65	11.65	-14.1	33,435	-0.04%
2019/10/01	9	11.80	6	11.90	11.25	3	33,071	0.01%
2019/09/17	2	8.43	10	8.38	8.40	-8	32,246	-0.02%
2019/09/16	11	8.52	8	8.59	8.39	3	31,981	0.01%
2019/09/12	15	8.96	13	8.91	8.96	2	31,398	0.01%
2019/09/11	63	9.10	60	9.06	8.92	3	30,820	0.01%
2019/09/10	87	9.55	96	9.58	9.22	-9	29,645	-0.03%
2019/09/09	62	9.95	55	9.68	9.65	7	28,748	0.02%
2019/09/06	34	9.95	97	9.79	10.00	-63	27,468	-0.23%
2019/09/05	103	9.94	90	9.89	9.72	13	25,580	0.05%	大買/
2019/09/04	10	9.18	55	9.50	9.69	-45	22,945	-0.20%
2019/09/03	63	8.48	22	8.84	8.81	41	20,904	0.20%
2019/09/02	29	8.18	35	8.07	8.23	-6	19,431	-0.03%
2019/08/30	3	8.00	25	7.92	7.87	-22	18,832	-0.12%
2019/08/29	1	7.85	26	7.83	7.86	-25	18,328	-0.14%
2019/08/28	11	7.61	1	7.58	7.58	10	17,600	0.06%
2019/08/27	0	0.00	11	7.53	7.55	-11	17,470	-0.06%
2019/08/26	1	7.48	0	0.00	7.46	1	17,538	0.01%
2019/08/23	4	7.73	0	0.00	7.69	4	18,326	0.02%
2019/08/22	11	7.65	10	7.78	7.60	1	18,449	0.01%
2019/08/21	15	7.63	3	7.71	7.72	12	17,902	0.07%
2019/08/20	32	7.72	0	0.00	7.57	32	17,571	0.18%
2019/08/19	14	7.60	83	7.49	7.72	-69	16,791	-0.41%
2019/08/16	19	7.15	4	7.23	7.10	15	14,903	0.10%
2019/08/15	5	6.94	2	7.10	7.10	3	14,343	0.02%
2019/08/14	17	6.85	0	0.00	6.83	17	13,832	0.12%
2019/08/12	60	6.71	58	6.71	6.67	2	13,863	0.01%
2019/08/08	28	6.68	7	6.64	6.69	21	13,849	0.15%
2019/08/07	3	6.59	0	0.00	6.51	3	13,882	0.02%
2019/08/02	7	6.65	0	0.00	6.63	7	14,657	0.05%
2019/08/01	2	6.77	6	6.76	6.75	-4	14,658	-0.03%
2019/07/31	3	6.83	2	6.83	6.86	1	14,617	0.01%
2019/07/30	0	0.00	1	6.92	6.89	-1	14,550	-0.01%
2019/07/29	3	7.06	0	0.00	7.03	3	14,528	0.02%
2019/07/26	0	0.00	1	7.10	7.10	-1	14,542	-0.01%
2019/07/25	0	0.00	1	7.12	7.13	-1	14,528	-0.01%
2019/07/24	14	7.05	17	7.09	7.08	-3	14,457	-0.02%
2019/07/23	38	7.12	6	7.21	7.04	32	14,389	0.22%
2019/07/22	6	6.99	18	7.05	7.04	-12	13,940	-0.09%
2019/07/17	20	6.92	0	0.00	6.94	20	14,368	0.14%
2019/07/15	3	6.90	0	0.00	6.92	3	16,368	0.02%
2019/07/11	3	7.07	0	0.00	6.97	3	19,094	0.02%
2019/07/02	0	0.00	3	7.03	7.00	-3	20,404	-0.01%
2019/06/26	0	0.00	3	6.92	6.92	-3	20,671	-0.01%
2019/06/24	1	7.01	0	0.00	7.05	1	21,820	0.00%
2019/06/21	4	7.10	0	0.00	7.06	4	21,842	0.02%
2019/06/20	0	0.00	3	7.15	7.18	-3	21,705	-0.01%
2019/06/19	3	7.06	1	7.06	7.07	2	21,473	0.01%
2019/06/18	3	7.03	0	0.00	7.03	3	21,533	0.01%
2019/06/14	0	0.00	4	7.03	7.01	-4	21,435	-0.02%
2019/06/13	3	6.99	3	7.04	7.02	0	21,570	0.00%
2019/06/12	3	7.05	3	7.13	7.01	0	21,678	0.00%
2019/06/11	0	0.00	3	6.99	6.96	-3	21,761	-0.01%
2019/06/10	3	6.83	0	0.00	6.87	3	21,605	0.01%
2019/06/06	4	6.87	3	7.01	6.86	1	21,592	0.00%
2019/06/04	3	6.94	3	7.04	6.94	0	21,093	0.00%
2019/06/03	1	6.89	0	0.00	6.86	1	20,833	0.00%
2019/05/31	3	6.90	3	6.96	6.92	0	20,711	0.00%
2019/05/30	8	7.07	0	0.00	6.86	8	20,533	0.04%
2019/05/29	0	0.00	7	6.84	6.96	-7	19,409	-0.04%
2019/05/27	0	0.00	3	6.36	6.33	-3	18,950	-0.02%
2019/05/24	1	6.37	0	0.00	6.32	1	19,239	0.01%
2019/05/23	3	6.30	0	0.00	6.31	3	19,263	0.02%
2019/05/21	0	0.00	6	6.35	6.41	-6	19,228	-0.03%
2019/05/20	18	6.42	10	6.40	6.25	8	19,209	0.04%
2019/05/15	3	6.73	5	6.77	6.69	-2	18,899	-0.01%
2019/05/14	0	0.00	3	6.63	6.63	-3	18,856	-0.02%
2019/05/13	5	6.73	2	6.66	6.66	3	18,766	0.02%
2019/05/10	6	6.83	14	6.90	6.92	-8	18,558	-0.04%
2019/05/09	3	6.65	3	6.79	6.53	0	18,037	0.00%
2019/05/08	3	6.76	0	0.00	6.79	3	17,957	0.02%
2019/05/07	0	0.00	9	6.90	6.87	-9	17,971	-0.05%
2019/05/06	2	6.82	0	0.00	6.76	2	18,274	0.01%
2019/05/03	6	7.00	0	0.00	6.99	6	18,194	0.03%
2019/05/02	0	0.00	3	7.08	7.04	-3	18,229	-0.02%
2019/04/30	0	0.00	3	7.02	7.04	-3	18,308	-0.02%
2019/04/29	3	7.00	0	0.00	6.99	3	18,655	0.02%
2019/04/26	3	7.13	8	7.15	7.10	-5	19,044	-0.03%
2019/04/25	6	7.27	8	7.34	7.24	-2	18,906	-0.01%
2019/04/24	5	7.32	2	7.45	7.29	3	18,792	0.02%
2019/04/23	0	0.00	3	7.43	7.41	-3	18,679	-0.02%
2019/04/22	14	7.76	2	7.75	7.46	12	18,260	0.07%
2019/04/19	0	0.00	5	7.99	8.11	-5	16,940	-0.03%
2019/04/18	12	8.19	1	8.23	7.70	11	16,521	0.07%
2019/04/17	0	0.00	5	7.75	8.03	-5	14,921	-0.03%
2019/04/16	0	0.00	7	7.41	7.30	-7	13,886	-0.05%
2019/04/15	1	7.55	10	7.48	7.39	-9	13,914	-0.06%
2019/04/12	17	7.37	3	7.29	7.37	14	13,752	0.10%
2019/04/11	2	7.27	0	0.00	7.16	2	13,686	0.01%
2019/04/10	0	0.00	210	7.20	7.23	-210	13,578	-1.55%	大賣/鉅額交易
2019/04/09	210	7.13	0	0.00	7.07	210	13,346	1.57%	大買/鉅額交易
2019/04/03	0	0.00	6	7.04	7.01	-6	13,553	-0.04%
2019/04/02	0	0.00	1	7.03	6.98	-1	13,723	-0.01%
2019/04/01	3	7.04	16	7.03	7.00	-13	13,659	-0.10%
2019/03/29	6	7.09	0	0.00	7.04	6	13,605	0.04%
2019/03/28	16	7.40	0	0.00	7.11	16	13,516	0.12%
2019/03/27	0	0.00	1	6.93	7.02	-1	12,654	-0.01%
2019/03/26	0	0.00	6	6.79	6.79	-6	12,712	-0.05%
2019/03/25	11	6.69	7	6.73	6.68	4	12,679	0.03%
2019/03/22	1	6.81	0	0.00	6.81	1	12,687	0.01%
2019/03/21	6	6.84	10	6.88	6.83	-4	12,754	-0.03%
2019/03/20	0	0.00	3	6.90	6.85	-3	12,786	-0.02%
2019/03/19	3	6.87	3	7.01	6.85	0	12,949	0.00%
2019/03/18	3	6.98	6	7.02	6.93	-3	12,832	-0.02%
2019/03/15	6	6.96	0	0.00	6.93	6	12,708	0.05%
2019/03/14	2	7.09	7	6.85	7.05	-5	12,589	-0.04%
2019/03/13	6	6.68	7	6.74	6.65	-1	12,001	-0.01%
2019/03/12	26	6.71	29	6.71	6.66	-3	12,281	-0.02%
2019/03/11	1	6.55	0	0.00	6.57	1	12,434	0.01%
2019/03/06	0	0.00	5	6.68	6.68	-5	14,483	-0.03%
2019/03/05	3	6.70	3	6.76	6.69	0	14,841	0.00%
2019/03/04	1	6.71	0	0.00	6.71	1	14,922	0.01%
2019/02/27	3	6.72	0	0.00	6.71	3	15,085	0.02%
2019/02/26	3	6.80	0	0.00	6.78	3	15,211	0.02%
2019/02/25	45	6.73	45	6.73	6.90	0	15,425	0.00%
2019/02/21	3	6.70	3	6.77	6.71	0	15,856	0.00%
2019/02/20	3	6.73	0	0.00	6.72	3	16,208	0.02%
2019/02/19	0	0.00	5.5	6.73	6.77	-5.5	17,704	-0.03%
2019/02/15	26	6.68	0	0.00	6.66	26	20,582	0.13%
2019/02/14	1	6.81	0	0.00	6.81	1	20,606	0.00%
2019/02/12	0	0.00	3	6.82	6.89	-3	20,643	-0.01%
2019/01/29	3	6.83	0	0.00	6.87	3	21,345	0.01%
2019/01/25	3	7.00	0	0.00	6.99	3	21,605	0.01%
2019/01/23	0	0.00	3	7.08	7.05	-3	21,952	-0.01%
2019/01/22	3	7.06	0	0.00	7.04	3	21,948	0.01%
2019/01/18	0	0.00	1	7.17	7.17	-1	22,004	0.00%
2019/01/16	0	0.00	3	6.98	6.94	-3	21,756	-0.01%
2019/01/14	3	6.88	0	0.00	6.82	3	21,716	0.01%
2019/01/09	0	0.00	4	7.02	6.95	-4	21,969	-0.02%
2019/01/08	3	6.93	0	0.00	6.91	3	22,280	0.01%
2019/01/07	0	0.00	3	7.00	6.94	-3	22,477	-0.01%
2019/01/04	6	6.82	4	6.88	6.90	2	22,785	0.01%
2019/01/03	0	0.00	6	6.93	6.87	-6	23,285	-0.03%
2019/01/02	3	6.76	6	6.84	6.76	-3	23,463	-0.01%
2018/12/28	0	0.00	3	6.70	6.70	-3	23,582	-0.01%
2018/12/27	9	6.78	3	6.84	6.66	6	24,038	0.02%
2018/12/26	0	0.00	6	6.49	6.60	-6	24,159	-0.02%
2018/12/25	3	6.30	0	0.00	6.35	3	24,124	0.01%
2018/12/22	3	6.71	0	0.00	6.71	3	24,133	0.01%
2018/12/21	3	6.63	3.2	6.76	6.75	-0.2	24,456	0.00%
2018/12/20	3	6.77	0	0.00	6.70	3	24,655	0.01%
2018/12/19	3	6.86	9	6.87	6.83	-6	24,936	-0.02%
2018/12/17	1	6.84	0	0.00	6.84	1	27,093	0.00%
2018/12/13	3	6.90	0	0.00	6.88	3	27,932	0.01%
2018/12/12	0	0.00	6	6.94	6.92	-6	28,250	-0.02%
2018/12/11	0	0.00	3	6.80	6.77	-3	28,265	-0.01%
2018/12/10	6	6.74	0	0.00	6.74	6	28,495	0.02%
2018/12/07	0	0.00	6	6.82	6.90	-6	28,541	-0.02%
2018/12/06	11	6.77	12	6.84	6.70	-1	28,621	0.00%
2018/12/05	10	6.93	6	7.06	6.96	4	28,581	0.01%
2018/12/04	2	7.06	5	7.08	7.08	-3	28,553	-0.01%
2018/12/03	6	7.07	4	7.13	7.08	2	28,588	0.01%
2018/11/30	9	7.15	2	7.30	6.95	7	28,491	0.02%
2018/11/29	2	7.44	0	0.00	7.17	2	27,998	0.01%
2018/11/28	0	0.00	2	6.98	7.01	-2	27,228	-0.01%
2018/11/26	30	6.79	30	6.77	6.76	0	27,499	0.00%
2018/11/19	0	0.00	7	6.91	6.96	-7	27,684	-0.03%
2018/11/16	3	7.19	1	7.26	6.90	2	27,684	0.01%
2018/11/15	15	6.67	33	6.58	6.82	-18	27,041	-0.07%
2018/11/14	2	6.04	14	6.10	6.20	-12	24,724	-0.05%
2018/11/12	3	5.70	0	0.00	5.69	3	26,166	0.01%
2018/11/09	6	5.79	3	5.92	5.76	3	27,387	0.01%
2018/11/08	16	5.86	3	6.05	5.83	13	27,843	0.05%
2018/11/07	6	5.82	0	0.00	5.81	6	28,335	0.02%
2018/11/06	10	5.76	6	5.78	5.76	4	29,219	0.01%
2018/11/02	3	5.68	2	5.88	5.71	1	29,539	0.00%
2018/11/01	5	5.77	11	5.76	5.74	-6	29,606	-0.02%
2018/10/31	0	0.00	17	5.46	5.51	-17	29,549	-0.06%
2018/10/30	0	0.00	1	5.26	5.24	-1	29,456	0.00%
2018/10/29	0	0.00	4	5.21	5.19	-4	29,826	-0.01%
2018/10/26	6	5.26	8	5.41	5.09	-2	30,255	-0.01%
2018/10/25	9	5.43	0	0.00	5.39	9	30,320	0.03%
2018/10/23	3	5.70	3	5.79	5.64	0	30,592	0.00%
2018/10/19	3	5.65	3	5.78	5.77	0	31,360	0.00%
2018/10/17	3	5.79	3	5.91	5.84	0	33,677	0.00%
2018/10/16	0	0.00	3	5.89	5.77	-3	34,542	-0.01%
2018/10/12	0	0.00	3	5.41	5.70	-3	35,808	-0.01%
2018/10/11	3	5.49	10	5.49	5.49	-7	36,007	-0.02%
2018/10/09	6	6.14	9	6.25	6.10	-3	35,747	-0.01%
2018/10/08	11	6.11	3	6.20	6.14	8	36,019	0.02%
2018/10/05	13	6.19	0	0.00	6.22	13	36,787	0.04%
2018/10/04	6	6.53	0	0.00	6.51	6	37,312	0.02%
2018/10/03	0	0.00	3	6.88	6.60	-3	39,465	-0.01%
2018/10/01	0	0.00	3	6.88	6.86	-3	41,809	-0.01%
2018/09/28	6	6.82	9	6.90	6.82	-3	42,860	-0.01%
2018/09/27	19	6.84	0	0.00	6.81	19	43,595	0.04%
2018/09/25	3	7.00	5	7.10	6.96	-2	46,217	0.00%
2018/09/21	15	6.59	36	6.73	6.84	-21	45,810	-0.05%
2018/09/20	3	6.04	3	6.12	6.22	0	45,621	0.00%
2018/09/18	2	6.51	0	0.00	6.30	2	47,846	0.00%
2018/09/17	8	6.68	3	6.80	6.65	5	51,292	0.01%
2018/09/14	0	0.00	113	6.72	6.81	-113	53,200	-0.21%	大賣/鉅額交易
2018/09/12	3	6.61	0	0.00	6.55	3	56,667	0.01%
2018/09/11	3	6.50	11	6.63	6.78	-8	58,683	-0.01%
2018/09/10	8	6.53	1	6.75	6.40	7	59,832	0.01%
2018/09/07	3	6.96	10	6.88	6.73	-7	61,035	-0.01%
2018/09/06	3	7.11	3	7.21	7.02	0	64,019	0.00%
2018/09/04	0	0.00	3	7.07	7.17	-3	69,287	0.00%
2018/09/03	13	7.10	0	0.00	7.00	13	72,033	0.02%
2018/08/31	10	7.14	20	7.31	7.27	-10	75,069	-0.01%
2018/08/30	0	0.00	2	7.33	7.23	-2	81,470	0.00%
2018/08/29	2	7.23	5	7.21	7.28	-3	84,391	0.00%
2018/08/28	25	7.41	7	7.41	7.21	18	87,554	0.02%
2018/08/27	2	7.20	3	7.25	7.21	-1	90,099	0.00%
2018/08/24	3	7.16	3	7.26	7.11	0	92,862	0.00%
2018/08/23	15	7.21	0	0.00	7.15	15	96,047	0.02%
2018/08/22	50	7.28	55	7.33	7.29	-5	98,571	-0.01%
2018/08/21	3	7.20	3	7.25	7.17	0	98,950	0.00%
2018/08/20	13	7.33	3	7.41	7.22	10	101,854	0.01%
2018/08/17	13	7.66	23	7.70	7.41	-10	102,207	-0.01%
2018/08/16	4	7.55	7	7.51	7.49	-3	101,771	0.00%
2018/08/15	33	7.00	36	7.03	7.08	-3	102,641	0.00%
2018/08/14	6	6.86	9	7.03	6.98	-3	106,189	0.00%
2018/08/13	19	6.75	0	0.00	6.90	19	106,280	0.02%
2018/08/10	9	7.41	0	0.00	7.24	9	106,121	0.01%
2018/08/09	3	7.63	3	7.72	7.61	0	107,639	0.00%
2018/08/08	4	7.73	10	7.80	7.68	-6	110,604	-0.01%
2018/08/07	8.5	7.67	5	7.82	7.69	3.5	110,655	0.00%
2018/08/03	3	7.86	3	7.96	7.86	0	112,625	0.00%
2018/08/02	9	7.90	20	7.75	7.84	-11	113,540	-0.01%
2018/08/01	0	0.00	6	8.10	8.09	-6	113,511	-0.01%
2018/07/31	3.2	7.95	3	8.06	7.96	0.2	114,062	0.00%
2018/07/30	7	8.02	0	0.00	7.97	7	114,498	0.01%
2018/07/27	10	8.11	3	8.17	8.12	7	116,034	0.01%
2018/07/26	14	8.06	3	8.20	8.07	11	116,424	0.01%
2018/07/25	26	8.21	10	8.28	8.14	16	115,940	0.01%
2018/07/24	1	8.11	20	8.19	8.47	-19	115,067	-0.02%
2018/07/23	3	7.50	125	7.60	7.85	-122	113,394	-0.11%	大賣/鉅額交易
2018/07/20	15	7.95	3	8.15	7.62	12	112,467	0.01%
2018/07/19	12	8.15	12	8.28	8.12	0	111,836	0.00%
2018/07/18	30	8.15	16	8.30	8.06	14	111,113	0.01%
2018/07/17	16	8.32	3	8.40	8.21	13	110,697	0.01%
2018/07/16	19	8.49	0	0.00	8.39	19	110,294	0.02%
2018/07/13	16	8.44	31	8.46	8.51	-15	109,747	-0.01%
2018/07/12	34	8.36	3	8.41	8.31	31	109,057	0.03%
2018/07/11	37	8.74	13	8.38	8.33	24	109,444	0.02%
2018/07/10	10	8.61	22	8.45	8.64	-12	109,008	-0.01%
2018/07/09	13	8.09	3	8.13	8.01	10	109,752	0.01%
2018/07/06	7	8.10	15	8.18	8.04	-8	111,111	-0.01%
2018/07/05	18	8.51	4	8.61	8.20	14	110,497	0.01%
2018/07/04	39	8.59	34	8.40	8.62	5	109,875	0.00%
2018/07/03	36	8.68	40	8.81	8.45	-4	107,921	0.00%
2018/07/02	31	8.93	62	8.83	8.50	-31	106,591	-0.03%
2018/06/29	19	8.98	19	9.08	9.00	0	105,593	0.00%
2018/06/28	27	8.88	9	9.05	8.90	18	104,662	0.02%
2018/06/27	17	9.11	13	9.12	8.80	4	103,354	0.00%
2018/06/26	12	9.02	11	9.02	9.09	1	101,382	0.00%
2018/06/25	15	8.94	13	8.98	8.93	2	97,528	0.00%
2018/06/22	10	10.12	0	0.00	9.92	10	95,400	0.01%
2018/06/21	6	11.10	3	11.10	10.90	3	93,616	0.00%
2018/06/20	24	11.06	72	11.27	10.70	-48	91,651	-0.05%
2018/06/19	55	11.55	15	11.45	11.50	40	89,571	0.04%
2018/06/15	12	11.66	3	11.45	11.40	9	88,428	0.01%
2018/06/14	40	11.41	33	11.48	11.10	7	86,932	0.01%
2018/06/13	28	11.81	25	11.69	11.35	3	83,587	0.00%
2018/06/12	21	13.02	117.7	13.29	12.60	-96.7	80,157	-0.12%	大賣/
2018/06/11	36	13.13	15	13.17	13.40	21	78,048	0.03%
2018/06/08	186	12.54	282	12.53	12.50	-96	75,086	-0.13%	大買/大賣/
2018/06/07	365	13.44	254	13.30	13.10	111	71,631	0.16%	大買/大賣/鉅額交易
2018/06/06	48	12.77	26	12.95	13.00	22	65,023	0.03%
2018/06/05	2	11.43	0	0.00	11.85	2	62,045	0.00%
2018/06/04	1	10.75	13	10.62	10.80	-12	58,718	-0.02%
2018/06/01	19	9.94	13	10.15	9.85	6	55,638	0.01%
2018/05/31	2	10.10	29	10.06	10.00	-27	52,802	-0.05%
2018/05/30	36	9.38	25	9.40	9.32	11	49,300	0.02%
2018/05/29	11	9.08	7	9.16	9.10	4	46,383	0.01%
2018/05/28	8	9.03	41	9.08	9.38	-33	45,099	-0.07%
2018/05/25	26	8.72	6	8.84	8.54	20	41,958	0.05%
2018/05/24	15	8.91	11	9.08	8.90	4	41,092	0.01%
2018/05/23	45	8.95	38	9.06	8.96	7	40,152	0.02%
2018/05/22	59	9.21	31	9.18	9.16	28	38,191	0.07%
2018/05/21	2	8.38	13	8.48	8.75	-11	34,174	-0.03%
2018/05/18	12	8.05	4	8.11	7.96	8	33,412	0.02%
2018/05/17	10	7.98	33	8.10	8.32	-23	32,608	-0.07%
2018/05/16	36	8.28	21	8.27	7.88	15	30,551	0.05%
2018/05/15	0	0.00	10.1	8.52	8.52	-10.1	27,476	-0.04%
2018/05/14	3	7.48	0	0.00	7.75	3	27,372	0.01%
2018/05/11	3	7.02	60	6.84	7.05	-57	26,825	-0.21%
2018/05/10	16	6.52	1	6.49	6.41	15	24,969	0.06%
2018/05/09	13	6.16	6	6.25	6.27	7	23,715	0.03%
2018/05/08	23	6.39	5	6.40	6.27	18	23,396	0.08%
2018/05/07	6	6.12	8	6.20	6.12	-2	22,926	-0.01%
2018/05/04	41	6.63	18	6.41	6.24	23	22,565	0.10%
2018/05/03	10	6.41	10	6.28	6.57	0	21,491	0.00%
2018/05/02	6	5.96	10	5.96	5.98	-4	22,507	-0.02%
2018/04/30	1	5.96	0	0.00	6.05	1	23,910	0.00%
2018/04/27	3	5.74	6	5.89	5.90	-3	25,302	-0.01%
2018/04/26	3	6.01	0	0.00	5.74	3	25,500	0.01%
2018/04/25	8	6.01	6	6.13	6.09	2	25,393	0.01%
2018/04/24	0	0.00	3	5.94	5.91	-3	25,090	-0.01%
2018/04/23	3	6.06	0	0.00	5.88	3	25,194	0.01%
2018/04/20	3	6.25	5	6.34	6.24	-2	24,819	-0.01%
2018/04/19	8	6.48	0	0.00	6.31	8	24,694	0.03%
2018/04/18	3	6.36	12	6.45	6.61	-9	24,486	-0.04%
2018/04/17	117	6.41	6	6.62	6.39	111	24,141	0.46%	大買/鉅額交易
2018/04/16	15	6.76	10	6.58	6.87	5	22,713	0.02%
2018/04/13	1	6.23	22	6.28	6.25	-21	20,716	-0.10%
2018/04/12	1	5.49	35	5.72	5.74	-34	17,921	-0.19%
2018/04/11	0	0.00	1	5.22	5.22	-1	15,948	-0.01%
2018/04/10	20	4.80	20	4.80	4.75	0	15,435	0.00%
2018/03/29	0	0.00	2	4.62	4.57	-2	14,766	-0.01%
2018/03/22	20	4.78	20	4.78	4.69	0	14,663	0.00%
2018/03/21	20	4.77	21	4.77	4.73	-1	14,411	-0.01%
2018/03/16	20	4.63	20	4.63	4.63	0	14,039	0.00%
2018/03/15	0	0.00	1	4.66	4.67	-1	13,987	-0.01%
2018/03/13	15	4.57	1	4.59	4.57	14	13,830	0.10%
2018/03/06	1	4.58	5	4.52	4.58	-4	13,606	-0.03%
2018/02/22	5	4.48	0	0.00	4.46	5	13,438	0.04%
2018/02/08	0	0.00	0.5	4.26	4.26	-0.5	13,001	0.00%
2018/02/07	0	0.00	5	4.29	4.29	-5	12,973	-0.04%
2018/01/25	33	4.95	0	0.00	4.94	33	10,491	0.31%
2018/01/24	5	5.02	2	5.00	5.30	3	8,582	0.03%
2018/01/23	21	4.80	31.3	4.82	4.82	-10.3	7,121	-0.14%
2018/01/12	0	0.00	10	4.31	4.33	-10	6,121	-0.16%
2018/01/05	2	4.36	0	0.00	4.37	2	6,800	0.03%