中環 (2323)-凱基-汐止券商分點個股進出

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
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329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-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/04/26	19	13.26	236	13.12	13.75	-217	12,184	-1.78%	大賣/鉅額交易
2024/04/25	2	12.35	19	12.39	12.50	-17	10,534	-0.16%
2024/04/24	2	12.10	2	12.18	12.20	0	10,291	0.00%
2024/04/23	1	11.85	24	12.05	12.10	-23	10,257	-0.22%
2024/04/22	5	11.85	9	12.01	11.90	-4	10,217	-0.04%
2024/04/19	12	11.80	8	12.07	11.85	4	10,132	0.04%
2024/04/18	0	0.00	4	11.83	11.90	-4	9,884	-0.04%
2024/04/17	0	0.00	5	11.64	11.70	-5	9,872	-0.05%
2024/04/16	12	11.59	5	11.45	11.35	7	9,878	0.07%
2024/04/15	3	11.95	0	0.00	11.95	3	9,844	0.03%
2024/04/12	3	12.10	0	0.00	12.05	3	9,810	0.03%
2024/04/11	3	12.18	2	12.38	12.20	1	9,887	0.01%
2024/04/10	3	12.30	1	12.55	12.25	2	10,055	0.02%
2024/04/09	2	12.40	3	12.50	12.45	-1	10,090	-0.01%
2024/04/08	0	0.00	12	12.31	12.40	-12	10,018	-0.12%
2024/04/03	1	12.15	4	12.28	12.20	-3	10,034	-0.03%
2024/04/02	3	12.05	0.2	12.00	12.05	2.8	10,365	0.03%
2024/04/01	0	0.00	3	12.23	12.15	-3	10,313	-0.03%
2024/03/29	3	12.15	0	0.00	12.15	3	10,329	0.03%
2024/03/28	5	12.37	1	12.60	12.25	4	10,327	0.04%
2024/03/27	0	0.00	4	12.44	12.45	-4	10,494	-0.04%
2024/03/26	8	12.43	5	12.68	12.40	3	10,752	0.03%
2024/03/25	3	12.45	5	12.55	12.60	-2	10,757	-0.02%
2024/03/22	4	12.63	7	12.78	12.65	-3	10,640	-0.03%
2024/03/21	18	12.28	26	12.52	12.50	-8	10,177	-0.08%
2024/03/20	29	12.37	7	12.49	12.45	22	9,802	0.22%
2024/03/19	13	12.28	32	12.42	12.30	-19	9,532	-0.20%
2024/03/18	60	11.96	59	12.10	12.30	1	9,059	0.01%
2024/03/15	9	11.56	19	11.67	11.50	-10	8,012	-0.12%
2024/03/14	5	11.25	0	0.00	11.20	5	7,464	0.07%
2024/03/13	9	11.44	9	11.46	11.45	0	7,543	0.00%
2024/03/12	16	11.45	32	11.29	11.45	-16	7,384	-0.22%
2024/03/08	5	10.73	0	0.00	10.65	5	7,083	0.07%
2024/03/07	4	10.89	0	0.00	10.85	4	7,041	0.06%
2024/03/06	0	0.00	4	11.08	10.95	-4	6,990	-0.06%
2024/03/05	0	0.00	1	11.00	11.00	-1	6,931	-0.01%
2024/03/01	0	0.00	2	10.95	10.80	-2	6,939	-0.03%
2024/02/29	0	0.00	1	10.90	10.90	-1	7,002	-0.01%
2024/02/27	1	10.70	0	0.00	10.75	1	7,046	0.01%
2024/02/26	2	10.75	0	0.00	10.85	2	7,044	0.03%
2024/02/23	1	10.80	0	0.00	10.80	1	7,061	0.01%
2024/02/22	0	0.00	1	11.00	10.95	-1	7,110	-0.01%
2024/02/20	2	10.85	2	10.90	10.85	0	7,239	0.00%
2024/02/19	1	10.95	4	10.93	10.95	-3	7,329	-0.04%
2024/02/16	1	10.80	7.7	10.74	10.80	-6.7	7,727	-0.09%
2024/02/15	3	10.62	0	0.00	10.60	3	7,785	0.04%
2024/02/05	2	10.68	5	10.65	10.65	-3	7,873	-0.04%
2024/02/02	2	10.75	0	0.00	10.75	2	7,853	0.03%
2024/02/01	0	0.00	3	10.93	10.85	-3	7,886	-0.04%
2024/01/31	4	10.75	0	0.00	10.75	4	7,914	0.05%
2024/01/29	1	10.80	1	11.00	11.00	0	7,958	0.00%
2024/01/25	1	10.85	0	0.00	10.90	1	7,978	0.01%
2024/01/23	0	0.00	3	11.00	11.00	-3	8,087	-0.04%
2024/01/22	1	10.90	5	10.86	10.85	-4	8,035	-0.05%
2024/01/19	1	10.70	2	10.73	10.70	-1	8,060	-0.01%
2024/01/18	1	10.50	0	0.00	10.65	1	8,137	0.01%
2024/01/17	6	10.65	0	0.00	10.60	6	8,146	0.07%
2024/01/16	2	10.83	0	0.00	10.85	2	8,078	0.02%
2024/01/15	4	10.98	3	11.13	11.00	1	8,067	0.01%
2024/01/12	11	10.95	1	11.05	11.00	10	8,074	0.12%
2024/01/11	0	0.00	1	11.00	11.00	-1	8,187	-0.01%
2024/01/10	3	10.85	0	0.00	10.80	3	8,249	0.04%
2024/01/09	5	11.05	0	0.00	10.95	5	8,294	0.06%
2024/01/08	1	11.20	0	0.00	11.20	1	8,267	0.01%
2024/01/05	3	11.30	0	0.00	11.30	3	8,329	0.04%
2024/01/04	11	11.49	13	11.57	11.40	-2	8,376	-0.02%
2024/01/03	5	11.39	0	0.00	11.30	5	8,238	0.06%
2024/01/02	3	11.50	0	0.00	11.50	3	8,226	0.04%
2023/12/29	2	11.50	10	11.50	11.50	-8	8,205	-0.10%
2023/12/28	15	11.75	122	11.70	11.55	-107	8,178	-1.31%	大賣/鉅額交易
2023/12/27	5	11.35	1	11.40	11.30	4	7,883	0.05%
2023/12/26	0	0.00	2	11.33	11.25	-2	7,899	-0.03%
2023/12/25	130	11.21	4	11.16	11.15	126	7,952	1.58%	大買/鉅額交易
2023/12/22	45	11.45	32	11.43	11.40	13	7,869	0.17%
2023/12/21	12	11.31	36	11.39	11.45	-24	7,559	-0.32%
2023/12/20	22	11.03	31	11.18	11.20	-9	7,232	-0.12%
2023/12/19	3	10.80	0	0.00	10.80	3	7,027	0.04%
2023/12/18	3	10.95	0	0.00	11.00	3	7,015	0.04%
2023/12/15	3	11.00	4	10.98	10.90	-1	7,073	-0.01%
2023/12/14	4	10.99	5	11.00	10.95	-1	7,118	-0.01%
2023/12/12	2	10.73	0	0.00	10.75	2	7,161	0.03%
2023/12/11	5	10.90	0	0.00	10.85	5	7,229	0.07%
2023/12/08	6	11.05	34	11.14	11.15	-28	7,234	-0.39%
2023/12/07	2	10.90	0	0.00	10.85	2	7,165	0.03%
2023/12/06	0	0.00	5	10.98	10.90	-5	7,283	-0.07%
2023/12/05	2	10.83	0	0.00	10.80	2	7,303	0.03%
2023/12/01	0	0.00	3	11.02	10.95	-3	7,361	-0.04%
2023/11/30	1	10.80	1	10.95	10.90	0	7,464	0.00%
2023/11/28	0	0.00	1	10.90	10.85	-1	7,929	-0.01%
2023/11/27	16	10.80	0	0.00	10.70	16	8,029	0.20%
2023/11/24	14	11.07	0	0.00	10.95	14	8,029	0.17%
2023/11/23	0	0.00	2	11.15	11.10	-2	8,157	-0.02%
2023/11/21	0	0.00	10	11.20	11.20	-10	8,723	-0.11%
2023/11/20	1	11.30	2	11.30	11.20	-1	8,974	-0.01%
2023/11/17	0	0.00	11	11.10	11.15	-11	9,174	-0.12%
2023/11/16	0	0.00	4	11.03	10.95	-4	9,323	-0.04%
2023/11/15	30	10.94	3	11.10	10.90	27	9,405	0.29%
2023/11/14	4	11.21	0	0.00	11.15	4	9,411	0.04%
2023/11/13	12	11.30	165	11.22	11.20	-153	9,999	-1.53%	大賣/鉅額交易
2023/11/10	2	11.40	38	11.40	11.40	-36	10,343	-0.35%
2023/11/09	2	11.48	0	0.00	11.50	2	11,101	0.02%
2023/11/08	1	11.55	2	11.73	11.55	-1	11,965	-0.01%
2023/11/07	0	0.00	1	11.65	11.60	-1	12,203	-0.01%
2023/11/06	15	11.50	12	11.51	11.55	3	12,505	0.02%
2023/11/03	2	11.45	10	11.45	11.40	-8	12,763	-0.06%
2023/11/02	0	0.00	5	11.45	11.45	-5	12,926	-0.04%
2023/11/01	0	0.00	2	11.33	11.20	-2	13,021	-0.02%
2023/10/31	6	11.23	0	0.00	11.15	6	13,136	0.05%
2023/10/30	1	11.40	0	0.00	11.50	1	13,431	0.01%
2023/10/27	1	11.45	0	0.00	11.50	1	13,753	0.01%
2023/10/26	2	11.43	2	11.63	11.60	0	14,050	0.00%
2023/10/25	0	0.00	4	11.58	11.60	-4	14,279	-0.03%
2023/10/24	0	0.00	1	11.45	11.40	-1	14,420	-0.01%
2023/10/23	20	11.35	2	11.38	11.25	18	14,755	0.12%
2023/10/20	3	11.15	2	11.28	11.25	1	15,040	0.01%
2023/10/19	3	11.18	1	11.20	11.25	2	15,500	0.01%
2023/10/18	7	11.40	32.4	11.35	11.30	-25.4	15,721	-0.16%
2023/10/17	4	11.63	1	11.90	11.55	3	16,003	0.02%
2023/10/16	8	11.88	0	0.00	11.75	8	16,355	0.05%
2023/10/13	2	12.13	1	12.35	12.10	1	16,777	0.01%
2023/10/12	0	0.00	9	12.14	12.25	-9	17,110	-0.05%
2023/10/11	5	11.85	0	0.00	11.75	5	17,467	0.03%
2023/10/06	2	12.03	2	12.23	12.00	0	18,226	0.00%
2023/10/05	2	12.00	2	12.13	12.00	0	19,053	0.00%
2023/10/04	5	11.90	0	0.00	11.95	5	20,340	0.02%
2023/10/03	5	12.15	13	12.18	12.15	-8	20,614	-0.04%
2023/10/02	1	11.90	3	12.08	11.95	-2	20,882	-0.01%
2023/09/28	3	11.90	5	11.90	11.95	-2	21,540	-0.01%
2023/09/27	2	11.55	1	11.75	11.65	1	22,301	0.00%
2023/09/26	0	0.00	5	11.70	11.65	-5	22,984	-0.02%
2023/09/25	5	11.69	2	11.78	11.80	3	23,535	0.01%
2023/09/22	8	11.52	6	11.63	11.70	2	24,177	0.01%
2023/09/21	6	11.39	0	0.00	11.35	6	24,510	0.02%
2023/09/20	3	11.47	0	0.00	11.50	3	25,380	0.01%
2023/09/19	23	11.60	7	11.74	11.55	16	27,205	0.06%
2023/09/18	64	11.69	0	0.00	11.60	64	28,247	0.23%
2023/09/15	1	11.85	0	0.00	11.85	1	29,438	0.00%
2023/09/14	7	11.97	7	12.30	12.00	0	30,773	0.00%
2023/09/13	1	11.80	6	11.92	11.90	-5	31,259	-0.02%
2023/09/12	75	11.75	1	11.80	11.70	74	32,127	0.23%
2023/09/11	9	11.74	2	11.85	11.65	7	32,419	0.02%
2023/09/08	2	11.98	1	12.20	11.95	1	32,955	0.00%
2023/09/07	3	12.02	0	0.00	12.00	3	33,523	0.01%
2023/09/06	3	12.15	2	12.40	12.10	1	33,958	0.00%
2023/09/05	4	12.24	5	12.30	12.35	-1	34,891	0.00%
2023/09/04	13	12.13	90	12.08	12.10	-77	35,484	-0.22%
2023/09/01	101	12.45	1	12.60	12.40	100	36,444	0.27%	大買/
2023/08/31	5	12.50	1	12.60	12.50	4	37,228	0.01%
2023/08/30	2	12.63	1	12.75	12.60	1	38,315	0.00%
2023/08/29	9	12.54	3	12.70	12.60	6	39,629	0.02%
2023/08/28	10.3	12.83	3	12.85	12.60	7.3	41,303	0.02%
2023/08/25	2	13.10	8	13.23	13.10	-6	41,728	-0.01%
2023/08/24	3	13.15	12	13.21	13.15	-9	41,818	-0.02%
2023/08/23	4	12.78	5	12.99	12.90	-1	42,056	0.00%
2023/08/22	6	12.98	1	13.30	12.85	5	43,859	0.01%
2023/08/21	2	13.13	2	13.33	13.20	0	44,306	0.00%
2023/08/18	19	13.37	18	13.44	13.10	1	44,441	0.00%
2023/08/17	24	12.78	46	12.98	13.40	-22	44,180	-0.05%
2023/08/16	26	13.00	0	0.00	12.85	26	43,880	0.06%
2023/08/15	17	13.43	122	13.40	13.35	-105	44,071	-0.24%	大賣/鉅額交易
2023/08/14	107.8	13.40	31	13.61	12.95	76.8	43,628	0.18%	大買/
2023/08/11	4	12.53	14	12.62	12.70	-10	42,838	-0.02%
2023/08/10	18	12.54	0	0.00	12.30	18	43,374	0.04%
2023/08/09	4	12.83	10	13.02	12.95	-6	43,244	-0.01%
2023/08/08	4	12.68	7	12.89	12.75	-3	42,940	-0.01%
2023/08/07	4	12.70	2	12.78	12.80	2	42,763	0.00%
2023/08/04	0	0.00	5	12.66	12.70	-5	42,632	-0.01%
2023/08/02	14	12.59	6	12.58	12.60	8	42,477	0.02%
2023/08/01	103	12.96	26	13.04	12.90	77	42,089	0.18%	大買/
2023/07/31	6	13.33	5	13.60	13.20	1	41,735	0.00%
2023/07/28	7	13.39	1	13.50	13.40	6	41,355	0.01%
2023/07/27	0	0.00	1.9	13.70	13.70	-1.9	41,029	0.00%
2023/07/26	4	13.46	5	13.66	13.55	-1	40,807	0.00%
2023/07/25	6	13.83	6	14.00	13.75	0	40,437	0.00%
2023/07/24	5	13.60	4	13.61	13.60	1	40,104	0.00%
2023/07/21	4	14.05	6	14.13	14.25	-2	39,578	-0.01%
2023/07/20	9	14.04	8.7	14.16	14.25	0.3	39,237	0.00%
2023/07/19	6	13.93	4	14.30	13.75	2	38,828	0.01%
2023/07/18	7	14.26	11	14.20	14.15	-4	38,446	-0.01%
2023/07/17	5	14.45	9	14.46	14.50	-4	37,944	-0.01%
2023/07/14	8	14.39	5	14.35	14.35	3	37,528	0.01%
2023/07/13	4	13.90	5	13.95	13.90	-1	36,959	0.00%
2023/07/12	12	14.24	59	14.35	14.10	-47	36,113	-0.13%
2023/07/11	6	14.53	11	14.58	14.80	-5	35,252	-0.01%
2023/07/10	13	14.18	1	14.05	14.15	12	33,964	0.04%
2023/07/07	58	14.41	1	14.30	14.30	57	33,671	0.17%
2023/07/06	11	14.54	45.8	14.84	14.45	-34.8	33,214	-0.10%
2023/07/05	50	15.12	27.6	14.95	15.00	22.4	32,570	0.07%
2023/07/04	20	14.53	21.9	14.59	14.75	-1.9	31,691	-0.01%
2023/07/03	3	14.45	21	14.36	14.55	-18	30,963	-0.06%
2023/06/30	71	14.07	58	14.05	14.10	13	30,363	0.04%
2023/06/29	18	13.47	6	13.58	13.45	12	29,661	0.04%
2023/06/28	13	13.60	4	13.51	13.40	9	29,207	0.03%
2023/06/27	69	14.33	3	14.85	13.70	66	28,266	0.23%
2023/06/26	66	14.71	38.5	14.98	15.05	27.5	26,389	0.10%
2023/06/21	55	14.64	32	14.54	14.60	23	25,280	0.09%
2023/06/20	5.2	13.80	6.2	14.35	14.25	-1	23,970	0.00%
2023/06/19	20	13.61	33	13.60	13.60	-13	22,591	-0.06%
2023/06/16	38	13.49	30	13.50	13.40	8	21,994	0.04%
2023/06/15	9	13.30	6	13.41	13.15	3	20,942	0.01%
2023/06/14	12	13.23	15	13.31	13.35	-3	20,543	-0.01%
2023/06/13	15	13.22	19	13.42	13.10	-4	19,866	-0.02%
2023/06/12	9	13.07	15	13.32	13.10	-6	19,235	-0.03%
2023/06/09	32	12.93	37	12.81	13.00	-5	18,703	-0.03%
2023/06/08	15	13.37	4	13.53	13.25	11	17,711	0.06%
2023/06/07	18	13.37	21.7	13.50	13.40	-3.7	17,024	-0.02%
2023/06/06	12	12.92	12	13.07	13.00	0	15,660	0.00%
2023/06/05	27	13.01	31	12.97	13.00	-4	14,785	-0.03%
2023/06/02	8	12.15	50	12.11	12.25	-42	13,550	-0.31%
2023/06/01	56	11.87	27	11.81	11.70	29	12,228	0.24%
2023/05/31	6	11.21	42.6	11.36	11.80	-36.6	10,373	-0.35%
2023/05/30	14	10.78	8	10.84	10.75	6	9,551	0.06%
2023/05/29	14.1	10.77	9	10.84	10.80	5.1	9,256	0.06%
2023/05/26	84	10.85	79	11.15	10.85	5	8,753	0.06%
2023/05/25	5	10.08	28	10.25	10.65	-23	6,727	-0.34%
2023/05/24	0	0.00	4	9.68	9.70	-4	6,032	-0.07%
2023/05/23	4	9.33	3	9.50	9.41	1	5,731	0.02%
2023/05/22	15	9.58	7	9.72	9.43	8	5,703	0.14%
2023/05/19	4	9.34	14	9.41	9.40	-10	5,327	-0.19%
2023/05/18	0	0.00	13.6	8.82	8.99	-13.6	4,695	-0.29%
2023/05/17	2	8.46	2	8.45	8.44	0	4,342	0.00%
2023/05/16	9	8.64	10	8.99	8.42	-1	4,213	-0.02%
2023/05/15	0	0.00	28	8.51	8.51	-28	3,427	-0.82%
2023/05/12	1	7.75	0	0.00	7.74	1	3,227	0.03%
2023/05/11	1	7.75	0	0.00	7.74	1	3,232	0.03%
2023/05/10	1	7.80	0	0.00	7.82	1	3,224	0.03%
2023/05/09	2	7.88	0	0.00	7.85	2	3,232	0.06%
2023/04/26	6	7.95	0	0.00	8.00	6	3,720	0.16%
2023/04/25	1	8.00	0	0.00	8.00	1	3,726	0.03%
2023/04/21	3	8.10	0	0.00	8.04	3	3,696	0.08%
2023/04/20	1	8.20	5	8.27	8.20	-4	3,630	-0.11%
2023/04/17	1	8.25	0	0.00	8.27	1	3,626	0.03%
2023/04/14	0	0.00	4	8.38	8.33	-4	3,598	-0.11%
2023/04/13	0	0.00	2	8.23	8.19	-2	3,515	-0.06%
2023/04/11	0	8.03	0	0.00	8.06	0	3,389	0.00%
2023/04/10	0	0.00	8	8.09	8.04	-8	3,385	-0.24%
2023/03/28	0	7.85	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0	0.00	2	7.98	7.96	-2	3,266	-0.06%
2023/03/24	0	0.00	1	7.90	7.90	-1	3,242	-0.03%
2023/03/17	0	0.00	0.3	7.76	7.76	-0.3	3,171	-0.01%
2023/03/16	3	7.75	0	0.00	7.71	3	3,248	0.09%
2023/03/15	10	7.94	0	0.00	7.85	10	3,325	0.30%
2023/03/13	2	7.98	0	0.00	7.98	2	3,405	0.06%
2023/03/10	1	8.05	0	0.00	8.10	1	3,743	0.03%
2023/03/06	0	0.00	3.1	8.20	8.16	-3.1	4,008	-0.08%
2023/03/02	0	0.00	2.8	7.98	8.04	-2.8	3,886	-0.07%
2023/02/22	6	7.97	0	0.00	7.97	6	3,784	0.16%
2023/02/21	0	0.00	1	8.15	8.05	-1	3,782	-0.03%
2023/02/20	0	0.00	9.3	8.05	8.08	-9.3	3,777	-0.25%
2023/02/17	0	0.00	2	7.90	7.87	-2	3,743	-0.05%
2023/02/16	0	0.00	1	7.90	7.91	-1	3,759	-0.03%
2023/02/13	1	7.70	0	0.00	7.70	1	3,775	0.03%
2023/02/10	1	7.75	1.6	7.79	7.73	-0.6	3,743	-0.02%
2023/02/06	3	7.84	0	0.00	7.80	3	3,749	0.08%
2023/02/02	0	0.00	4	8.03	8.02	-4	3,699	-0.11%
2023/02/01	0	0.00	10	7.86	7.87	-10	3,583	-0.28%
2023/01/31	5	7.76	0	0.00	7.74	5	3,514	0.14%
2023/01/30	5	7.64	10	7.94	7.80	-5	3,457	-0.14%
2023/01/13	1	7.40	0	0.00	7.39	1	3,532	0.03%
2023/01/09	0	0.00	1	7.60	7.59	-1	3,641	-0.03%
2023/01/05	0	0.00	1	7.55	7.48	-1	3,600	-0.03%
2023/01/04	0	0.00	2	7.48	7.46	-2	3,595	-0.06%
2022/12/29	1	7.25	0	0.00	7.24	1	3,744	0.03%
2022/12/28	2	7.33	0	0.00	7.31	2	3,764	0.05%
2022/12/26	0	0.00	5	7.42	7.41	-5	3,876	-0.13%
2022/12/20	3	7.45	0	0.00	7.41	3	3,919	0.08%
2022/12/19	1	7.55	0	0.00	7.50	1	3,902	0.03%
2022/12/16	2	7.61	0	0.00	7.60	2	3,924	0.05%
2022/12/12	0	0.00	3	7.81	7.74	-3	3,939	-0.08%
2022/12/08	13	7.75	10	7.77	7.79	3	3,933	0.08%
2022/12/07	1	7.85	0	0.00	7.83	1	3,882	0.03%
2022/12/06	5	8.04	15	7.99	7.88	-10	3,846	-0.26%
2022/12/02	0	0.00	21.9	7.94	7.93	-21.9	3,716	-0.59%
2022/12/01	20	7.88	82.6	7.83	7.88	-62.6	3,348	-1.87%
2022/11/18	5	7.11	0	0.00	7.06	5	3,099	0.16%
2022/11/15	0	0.00	7	7.08	7.11	-7	3,453	-0.20%
2022/11/14	5	6.99	0	0.00	7.04	5	3,406	0.15%
2022/11/11	0	0.00	8	7.00	6.92	-8	3,404	-0.23%
2022/11/09	0	0.00	1	6.95	6.93	-1	3,396	-0.03%
2022/11/08	0	0.00	1	6.90	6.79	-1	3,383	-0.03%
2022/11/07	0	0.00	1	6.85	6.83	-1	3,402	-0.03%
2022/11/02	0	0.00	4	6.73	6.70	-4	3,435	-0.12%
2022/11/01	0	0.00	1	6.60	6.64	-1	3,401	-0.03%
2022/10/28	5	6.52	2	6.53	6.46	3	3,393	0.09%
2022/10/27	0	0.00	9	6.48	6.48	-9	3,372	-0.27%
2022/10/26	5	6.26	0	0.00	6.29	5	3,363	0.15%
2022/10/25	9	6.36	0	0.00	6.33	9	3,357	0.27%
2022/10/24	5	6.34	9.8	6.45	6.46	-4.8	3,330	-0.14%
2022/10/13	48	6.57	0	0.00	6.53	48	3,336	1.44%
2022/10/12	2	6.93	0	0.00	6.90	2	3,232	0.06%
2022/10/11	3	7.05	0	0.00	6.98	3	3,231	0.09%
2022/10/06	0	0.00	10	7.19	7.18	-10	3,165	-0.32%
2022/10/05	5	7.27	1	7.30	7.19	4	3,187	0.13%
2022/10/04	0	0.00	5	7.23	7.21	-5	3,194	-0.16%
2022/10/03	0	0.00	1	7.25	7.14	-1	3,186	-0.03%
2022/09/30	1	7.05	0	0.00	7.21	1	3,235	0.03%
2022/09/29	0	0.00	3	7.20	7.15	-3	3,273	-0.09%
2022/09/28	6	7.02	6	7.23	6.92	0	3,235	0.00%
2022/09/27	4	7.18	0	0.00	7.26	4	3,212	0.12%
2022/09/26	8	7.29	0	0.00	7.15	8	3,241	0.25%
2022/09/23	1	7.50	0	0.00	7.48	1	3,255	0.03%
2022/09/22	6	7.60	0	0.00	7.60	6	3,327	0.18%
2022/09/21	2	7.73	0	0.00	7.70	2	3,337	0.06%
2022/09/19	2	7.83	0	0.00	7.77	2	3,443	0.06%
2022/09/15	0	0.00	12	8.03	7.96	-12	3,475	-0.35%
2022/09/14	2	7.80	0	0.00	7.91	2	3,477	0.06%
2022/09/13	0	0.00	22	7.98	7.93	-22	3,530	-0.62%
2022/09/12	5	7.87	5	7.86	7.98	0	3,616	0.00%
2022/09/08	1	7.59	1	7.75	7.72	0	3,638	0.00%
2022/09/07	2	7.58	0	0.00	7.53	2	3,656	0.05%
2022/09/06	8	7.72	0	0.00	7.65	8	3,683	0.22%
2022/09/05	4	7.88	0	0.00	7.80	4	3,732	0.11%
2022/09/02	0	0.00	3	8.09	7.98	-3	3,780	-0.08%
2022/08/31	0	0.00	3	8.04	8.04	-3	3,751	-0.08%
2022/08/29	3	7.87	0	0.00	7.90	3	3,756	0.08%
2022/08/25	0	0.00	5	8.12	8.06	-5	3,754	-0.13%
2022/08/24	5	8.07	0	0.00	8.03	5	3,759	0.13%
2022/08/23	1	8.00	0	0.00	8.00	1	3,757	0.03%
2022/08/19	5	8.15	3	8.18	8.14	2	3,770	0.05%
2022/08/18	1	7.95	0	0.00	8.06	1	3,782	0.03%
2022/08/15	10	7.99	21	8.01	8.03	-11	3,648	-0.30%
2022/08/12	0	0.00	8	7.77	7.79	-8	3,429	-0.23%
2022/08/11	0	0.00	1	7.70	7.66	-1	3,388	-0.03%
2022/08/10	5	7.56	2	7.63	7.62	3	3,334	0.09%
2022/08/09	0	0.00	3	7.50	7.54	-3	3,329	-0.09%
2022/08/05	0	0.00	2	7.38	7.40	-2	3,376	-0.06%
2022/08/04	4	7.16	0	0.00	7.21	4	3,420	0.12%
2022/08/03	2	7.28	0	0.00	7.26	2	3,408	0.06%
2022/08/02	1	7.35	0	0.00	7.35	1	3,422	0.03%
2022/08/01	1	7.40	0	0.00	7.50	1	3,450	0.03%
2022/07/29	1	7.45	0	0.00	7.47	1	3,459	0.03%
2022/07/25	0	0.00	6	7.55	7.58	-6	3,547	-0.17%
2022/07/22	0	0.00	5	7.57	7.55	-5	3,581	-0.14%
2022/07/21	5	7.55	0	0.00	7.59	5	3,698	0.14%
2022/07/20	1	7.50	3	7.65	7.51	-2	3,779	-0.05%
2022/07/19	0	0.00	1	7.55	7.49	-1	3,876	-0.03%
2022/07/18	0	0.00	1	7.50	7.54	-1	3,959	-0.03%
2022/07/12	3	7.35	4	7.36	7.18	-1	4,146	-0.02%
2022/07/08	0	0.00	5	7.53	7.56	-5	4,316	-0.12%
2022/07/07	1	7.20	1	7.40	7.39	0	4,323	0.00%
2022/07/06	6	7.33	0	0.00	7.22	6	4,400	0.14%
2022/07/05	0	0.00	2	7.43	7.40	-2	4,547	-0.04%
2022/07/04	2	7.23	0	0.00	7.26	2	4,608	0.04%
2022/07/01	15	7.48	0	0.00	7.30	15	4,804	0.31%
2022/06/30	22	7.78	0	0.00	7.65	22	4,802	0.46%
2022/06/29	3	8.05	0	0.00	8.04	3	4,796	0.06%
2022/06/28	0	0.00	6	8.28	8.14	-6	4,894	-0.12%
2022/06/27	5	8.19	2	8.23	8.22	3	5,005	0.06%
2022/06/24	0	0.00	1	8.15	8.08	-1	4,992	-0.02%
2022/06/23	1	7.95	0	0.00	7.97	1	5,087	0.02%
2022/06/22	2	8.03	0	0.00	8.01	2	5,185	0.04%
2022/06/21	5	8.02	18	8.24	8.22	-13	5,237	-0.25%
2022/06/20	7	8.09	0	0.00	7.93	7	5,299	0.13%
2022/06/17	8	8.33	1	8.35	8.29	7	5,355	0.13%
2022/06/16	3	8.62	17	8.75	8.53	-14	5,362	-0.26%
2022/06/15	1	8.58	3	8.67	8.62	-2	5,692	-0.04%
2022/06/14	5	8.51	8	8.58	8.60	-3	5,939	-0.05%
2022/06/13	11	8.73	0	0.00	8.66	11	6,123	0.18%
2022/06/09	0	0.00	10	9.05	9.05	-10	6,414	-0.16%
2022/06/07	5.3	9.00	0	0.00	8.98	5.3	6,955	0.08%
2022/06/02	5	9.04	0	0.00	9.02	5	7,394	0.07%
2022/06/01	0	0.00	6	9.10	9.07	-6	7,830	-0.08%
2022/05/26	1	8.90	1	9.10	8.86	0	9,099	0.00%
2022/05/25	1	8.93	0	0.00	8.94	1	9,241	0.01%
2022/05/24	1	9.04	20	8.88	8.88	-19	9,565	-0.20%
2022/05/23	0	0.00	0	9.05	9.03	0	9,742	0.00%
2022/05/20	25	9.03	1	9.05	9.00	24	9,929	0.24%
2022/05/19	2	8.88	0	0.00	8.93	2	10,079	0.02%
2022/05/18	0	0.00	3	9.05	9.07	-3	10,276	-0.03%
2022/05/17	0	0.00	1	8.95	8.94	-1	10,892	-0.01%
2022/05/16	0	0.00	2	8.88	8.89	-2	11,414	-0.02%
2022/05/12	6	8.70	0	0.00	8.61	6	11,903	0.05%
2022/05/10	3	8.71	3	8.95	9.00	0	12,871	0.00%
2022/05/09	3	8.90	0	0.00	8.82	3	13,669	0.02%
2022/05/06	12	9.03	5	9.03	9.10	7	13,935	0.05%
2022/05/05	0	0.00	1	9.28	9.20	-1	14,597	-0.01%
2022/05/04	0	0.00	3	9.15	9.17	-3	15,048	-0.02%
2022/04/29	0	0.00	1	9.08	9.00	-1	16,842	-0.01%
2022/04/28	0	0.00	3	8.97	8.98	-3	18,616	-0.02%
2022/04/27	8	8.79	0	0.00	8.85	8	21,692	0.04%
2022/04/26	5	8.98	1	9.10	9.03	4	21,883	0.02%
2022/04/25	10	9.02	0	0.00	8.87	10	21,932	0.05%
2022/04/22	2	9.23	0	0.00	9.16	2	22,017	0.01%
2022/04/21	2	9.33	0	0.00	9.29	2	22,105	0.01%
2022/04/20	5	9.42	0	0.00	9.35	5	22,223	0.02%
2022/04/19	0	0.00	11	9.45	9.41	-11	22,581	-0.05%
2022/04/18	3	9.30	1	9.45	9.25	2	23,236	0.01%
2022/04/15	14	9.47	1	9.40	9.38	13	23,458	0.06%
2022/04/14	0	9.69	0	0.00	9.60	0	23,781	0.00%
2022/04/12	6	9.66	1	9.64	9.61	5	28,824	0.02%
2022/04/11	5	9.88	15	9.81	9.79	-10	38,603	-0.03%
2022/04/08	11	10.06	1	10.15	10.05	10	41,684	0.02%
2022/04/07	19	10.09	0	0.00	9.95	19	42,939	0.04%
2022/04/06	1	10.15	0	0.00	10.20	1	43,291	0.00%
2022/03/31	3	10.25	0	0.00	10.30	3	44,060	0.01%
2022/03/30	2	10.38	0	0.00	10.35	2	44,020	0.00%
2022/03/29	2	10.48	4	10.63	10.45	-2	44,081	0.00%
2022/03/28	5	10.45	0	0.00	10.50	5	44,073	0.01%
2022/03/25	4	10.68	1	10.95	10.65	3	43,953	0.01%
2022/03/24	8	10.83	0	0.00	10.90	8	43,846	0.02%
2022/03/23	0	0.00	3	10.97	10.95	-3	43,785	-0.01%
2022/03/22	4	10.73	12	10.76	10.85	-8	43,736	-0.02%
2022/03/21	5	10.97	0	0.00	10.90	5	43,604	0.01%
2022/03/18	6	11.00	13	11.17	10.95	-7	43,601	-0.02%
2022/03/17	0	0.00	5	11.09	11.10	-5	43,312	-0.01%
2022/03/16	4	10.88	8	10.99	10.85	-4	43,194	-0.01%
2022/03/15	5	10.85	1	11.15	10.75	4	43,357	0.01%
2022/03/14	32	10.99	33	11.01	11.05	-1	43,149	0.00%
2022/03/11	4	10.86	4	11.05	10.90	0	43,005	0.00%
2022/03/10	0	0.00	23	10.75	10.85	-23	42,769	-0.05%
2022/03/09	5	10.25	6	10.31	10.30	-1	42,506	0.00%
2022/03/08	17	10.14	7	10.39	10.10	10	42,510	0.02%
2022/03/07	16	10.67	1	10.35	10.40	15	42,356	0.04%
2022/03/04	8	11.13	1	11.30	11.10	7	42,409	0.02%
2022/03/03	1	11.20	10	11.20	11.20	-9	42,288	-0.02%
2022/03/02	13	11.02	3	11.30	11.00	10	42,071	0.02%
2022/03/01	12	11.03	12	11.06	11.20	0	41,667	0.00%
2022/02/25	3	10.67	3	10.83	10.80	0	41,458	0.00%
2022/02/24	8	10.83	0	0.00	10.65	8	41,303	0.02%
2022/02/23	0	0.00	5	11.10	11.10	-5	41,013	-0.01%
2022/02/22	4	10.88	20	11.00	10.90	-16	40,928	-0.04%
2022/02/21	3	10.97	2	11.13	11.10	1	40,785	0.00%
2022/02/18	7	10.91	2	11.08	11.10	5	40,702	0.01%
2022/02/17	26	11.25	24	11.26	11.05	2	40,541	0.00%
2022/02/16	2	10.93	17	11.12	11.20	-15	39,989	-0.04%
2022/02/15	23	10.83	6	10.83	10.65	17	39,535	0.04%
2022/02/14	11	10.70	12	10.63	10.65	-1	39,367	0.00%
2022/02/11	45	11.22	8	11.23	11.00	37	39,105	0.09%
2022/02/10	8	11.13	4	11.25	11.15	4	38,512	0.01%
2022/02/09	13	11.37	19	11.34	11.35	-6	38,191	-0.02%
2022/02/08	10	10.82	2	10.88	10.95	8	37,405	0.02%
2022/02/07	8	10.74	22	10.92	10.95	-14	37,200	-0.04%
2022/01/26	25	10.46	10	10.61	10.40	15	36,559	0.04%
2022/01/25	16	10.73	7	10.87	10.55	9	36,102	0.02%
2022/01/24	49	11.19	12	10.98	11.00	37	35,364	0.10%
2022/01/21	109	12.33	60	12.01	11.80	49	34,302	0.14%	大買/
2022/01/20	72	12.70	97	12.95	12.80	-25	32,577	-0.08%
2022/01/19	7	11.92	11	12.13	12.10	-4	29,465	-0.01%
2022/01/18	7	11.95	1	11.85	12.00	6	29,183	0.02%
2022/01/17	2	12.08	12	12.16	12.20	-10	29,057	-0.03%
2022/01/14	14	11.56	7	11.66	11.80	7	28,849	0.02%
2022/01/13	13	11.81	4	12.04	11.85	9	28,702	0.03%
2022/01/12	19	11.81	14	11.80	12.00	5	28,523	0.02%
2022/01/11	36	12.42	2	12.55	11.85	34	28,157	0.12%
2022/01/10	7	13.08	16	13.24	13.15	-9	27,493	-0.03%
2022/01/07	12	13.00	10	13.29	13.05	2	27,221	0.01%
2022/01/06	35	13.23	133	13.13	13.15	-98	26,775	-0.37%	大賣/
2022/01/05	46	13.08	83	13.44	13.40	-37	26,296	-0.14%
2022/01/04	255	13.00	134	13.22	12.90	121	21,651	0.56%	大買/大賣/鉅額交易
2022/01/03	29	11.67	57	12.16	12.55	-28	11,798	-0.24%
2021/12/30	13	11.45	31.2	11.45	11.45	-18.2	8,579	-0.21%
2021/12/29	0	0.00	80	10.45	10.45	-80	7,241	-1.10%
2021/12/28	5	9.65	10	9.84	9.51	-5	6,739	-0.07%
2021/12/27	0	0.00	4	9.40	9.47	-4	6,146	-0.07%
2021/12/24	0	0.00	5	9.18	9.17	-5	5,964	-0.08%
2021/12/23	1	9.10	3	9.25	9.13	-2	5,917	-0.03%
2021/12/22	0	0.00	1	9.15	9.00	-1	5,785	-0.02%
2021/12/20	1	8.95	0	0.00	8.95	1	5,811	0.02%
2021/12/17	5	9.05	0	0.00	9.01	5	5,804	0.09%
2021/12/14	1	9.00	0	0.00	8.97	1	5,836	0.02%
2021/12/13	2	9.08	0	0.00	9.10	2	5,787	0.03%
2021/12/10	7	9.27	9	9.18	9.14	-2	5,743	-0.03%
2021/12/09	0	0.00	8	9.28	9.35	-8	5,602	-0.14%
2021/12/06	1	8.90	0	0.00	8.95	1	5,244	0.02%
2021/12/02	1	8.95	3	9.10	8.94	-2	5,333	-0.04%
2021/12/01	0	0.00	5	8.92	8.97	-5	5,392	-0.09%
2021/11/30	1	8.69	1	8.80	8.64	0	5,441	0.00%
2021/11/29	2	8.63	0	0.00	8.65	2	5,127	0.04%
2021/11/26	5	8.80	1	8.84	8.73	4	5,124	0.08%
2021/11/24	1	8.95	0	0.00	8.99	1	5,113	0.02%
2021/11/19	6	9.07	5	9.15	9.07	1	5,337	0.02%
2021/11/18	6	9.05	1	9.15	9.07	5	5,289	0.09%
2021/11/17	1	9.12	0	0.00	9.07	1	5,274	0.02%
2021/11/15	1	8.95	0	0.00	8.92	1	5,231	0.02%
2021/11/12	2	9.03	0	0.00	9.01	2	5,234	0.04%
2021/11/11	1	9.15	0	0.00	9.09	1	5,193	0.02%
2021/11/10	2	9.14	4	9.21	9.20	-2	5,269	-0.04%
2021/11/08	0	0.00	3.7	9.15	9.18	-3.7	5,300	-0.07%
2021/11/05	0	0.00	2	9.09	9.04	-2	5,338	-0.04%
2021/11/04	0	0.00	3	9.05	8.98	-3	5,444	-0.06%
2021/10/29	0	0.00	1	8.96	8.82	-1	6,863	-0.01%
2021/10/28	0	0.00	3	8.87	8.93	-3	6,837	-0.04%
2021/10/26	0	0.00	1	8.80	8.80	-1	6,783	-0.01%
2021/10/25	0	0.00	32	8.70	8.74	-32	6,773	-0.47%
2021/10/20	0	0.00	1	8.75	8.68	-1	6,940	-0.01%
2021/10/18	0	0.00	2	8.68	8.60	-2	7,037	-0.03%
2021/10/13	3	8.50	0	0.00	8.47	3	7,455	0.04%
2021/10/12	2	8.60	1	8.75	8.70	1	7,508	0.01%
2021/10/08	0	0.00	3	8.70	8.64	-3	7,575	-0.04%
2021/10/06	0	0.00	3	8.55	8.43	-3	7,694	-0.04%
2021/10/05	20	8.15	5	8.36	8.49	15	7,723	0.19%
2021/10/04	27	8.56	0	0.00	8.23	27	7,700	0.35%
2021/10/01	1	8.80	0	0.00	8.76	1	7,727	0.01%
2021/09/29	1	8.84	5	8.84	8.88	-4	7,729	-0.05%
2021/09/27	0	0.00	3	9.00	9.00	-3	8,096	-0.04%
2021/09/23	0	0.00	1	8.91	8.81	-1	8,536	-0.01%
2021/09/22	3	8.63	1	8.85	8.85	2	8,611	0.02%
2021/09/16	5	8.87	0	0.00	8.80	5	8,649	0.06%
2021/09/10	0	0.00	10	8.84	8.88	-10	8,888	-0.11%
2021/09/09	3	8.85	0	0.00	8.85	3	8,996	0.03%
2021/09/08	5	8.92	0	0.00	8.86	5	9,004	0.06%
2021/09/07	3	9.05	2	9.08	9.01	1	9,020	0.01%
2021/09/06	18	9.34	0	0.00	9.14	18	9,018	0.20%
2021/09/02	1	10.00	1	10.20	10.00	0	8,806	0.00%
2021/09/01	2	10.05	2	10.13	10.05	0	8,768	0.00%
2021/08/31	0	0.00	4	10.01	10.00	-4	9,370	-0.04%
2021/08/30	1	9.85	0	0.00	9.88	1	9,310	0.01%
2021/08/27	0	0.00	2	9.90	9.80	-2	9,407	-0.02%
2021/08/26	0	0.00	1	9.85	9.85	-1	9,406	-0.01%
2021/08/25	0	0.00	5	9.70	9.79	-5	9,395	-0.05%
2021/08/24	0	0.00	2	9.56	9.45	-2	9,350	-0.02%
2021/08/23	0	0.00	1	9.45	9.48	-1	9,396	-0.01%
2021/08/20	2	9.28	0	0.00	9.29	2	9,453	0.02%
2021/08/18	1	9.25	2	9.48	9.51	-1	9,537	-0.01%
2021/08/17	1	9.30	1	9.38	9.33	0	9,567	0.00%
2021/08/16	8	9.53	0	0.00	9.43	8	9,608	0.08%
2021/08/13	0	0.00	1	9.71	9.71	-1	9,587	-0.01%
2021/08/12	1	9.70	0	0.00	9.70	1	9,661	0.01%
2021/08/11	2	9.78	0	0.00	9.71	2	9,726	0.02%
2021/08/10	4	9.93	0	0.00	9.90	4	9,831	0.04%
2021/08/09	5	10.15	0	0.00	10.05	5	9,975	0.05%
2021/08/06	3	10.30	3	10.50	10.35	0	10,021	0.00%
2021/08/05	7	10.31	17	10.31	10.30	-10	9,893	-0.10%
2021/07/29	0	0.00	2	9.88	9.84	-2	10,371	-0.02%
2021/07/28	5	9.75	0	0.00	9.74	5	10,562	0.05%
2021/07/27	0	0.00	1	10.10	9.91	-1	11,052	-0.01%
2021/07/26	0	0.00	1	10.00	10.00	-1	11,381	-0.01%
2021/07/23	0	0.00	1	9.95	9.91	-1	11,760	-0.01%
2021/07/21	5	9.85	0	0.00	9.74	5	12,445	0.04%
2021/07/20	2	10.03	0	0.00	10.00	2	12,541	0.02%
2021/07/19	0	0.00	2.6	10.19	10.20	-2.6	12,804	-0.02%
2021/07/14	1	10.00	0	0.00	10.00	1	15,260	0.01%
2021/07/13	1	10.05	0	0.00	10.05	1	15,686	0.01%
2021/07/12	1	10.10	0	0.00	10.15	1	15,837	0.01%
2021/07/09	1	10.15	0	0.00	10.15	1	16,162	0.01%
2021/07/08	0	0.00	5	10.28	10.25	-5	16,659	-0.03%
2021/07/06	1	10.05	0	0.00	10.10	1	17,652	0.01%
2021/07/05	0	0.00	3	10.23	10.25	-3	18,053	-0.02%
2021/07/02	6	10.13	0	0.00	10.05	6	18,685	0.03%
2021/07/01	4	10.26	8	10.33	10.30	-4	18,782	-0.02%
2021/06/30	0	0.00	1	10.15	10.15	-1	19,027	-0.01%
2021/06/29	1	9.95	0	0.00	9.95	1	19,376	0.01%
2021/06/25	0	0.00	1	10.15	10.00	-1	22,168	0.00%
2021/06/24	0	0.00	2	10.08	10.00	-2	23,420	-0.01%
2021/06/23	0	0.00	2	9.98	9.96	-2	24,139	-0.01%
2021/06/21	4	9.83	0	0.00	9.75	4	24,230	0.02%
2021/06/18	1	9.95	0	0.00	9.95	1	24,224	0.00%
2021/06/16	2	10.10	0	0.00	9.99	2	24,256	0.01%
2021/06/11	2	10.03	0	0.00	10.05	2	24,216	0.01%
2021/06/10	0	0.00	4	10.25	10.10	-4	24,169	-0.02%
2021/06/09	6	10.23	0	0.00	10.15	6	24,141	0.02%
2021/06/08	2	10.45	5	10.45	10.45	-3	24,034	-0.01%
2021/06/07	4	10.18	1	10.30	10.20	3	23,392	0.01%
2021/06/04	4	10.38	3	10.60	10.30	1	23,357	0.00%
2021/06/02	2	10.38	0	0.00	10.40	2	23,279	0.01%
2021/06/01	0	0.00	4	10.53	10.45	-4	23,251	-0.02%
2021/05/31	0	0.00	1	10.40	10.25	-1	23,191	0.00%
2021/05/28	0	0.00	3	10.32	10.20	-3	23,157	-0.01%
2021/05/27	2	9.93	3	10.15	10.20	-1	23,134	0.00%
2021/05/26	1	10.00	0	0.00	10.10	1	23,159	0.00%
2021/05/25	0	0.00	3	10.15	10.05	-3	23,184	-0.01%
2021/05/24	1	9.80	2	10.03	9.98	-1	23,279	0.00%
2021/05/21	1	9.85	3.6	9.98	9.91	-2.6	23,301	-0.01%
2021/05/20	5	9.85	8	10.03	9.75	-3	23,345	-0.01%
2021/05/19	2	9.73	3	9.90	9.75	-1	23,291	0.00%
2021/05/18	3	9.30	13.1	9.53	9.79	-10.1	23,290	-0.04%
2021/05/17	29	9.11	15	9.51	9.05	14	23,996	0.06%
2021/05/14	7	10.00	4.1	10.27	9.94	2.9	23,779	0.01%
2021/05/13	27	9.77	17	10.03	10.00	10	23,682	0.04%
2021/05/12	30	10.49	31	10.26	10.15	-1	23,517	0.00%
2021/05/11	26	11.30	5	11.13	10.95	21	23,092	0.09%
2021/05/10	2	11.73	21	11.92	11.95	-19	22,691	-0.08%
2021/05/07	14	11.27	10	11.50	11.50	4	22,487	0.02%
2021/05/06	10	11.27	35	11.25	11.20	-25	22,341	-0.11%
2021/05/05	24	11.38	15	11.44	11.35	9	22,253	0.04%
2021/05/04	31	11.25	165	11.25	11.20	-134	22,089	-0.61%	大賣/鉅額交易
2021/05/03	14	11.88	68	11.73	11.90	-54	21,611	-0.25%
2021/04/29	5	12.20	20	12.32	12.20	-15	21,370	-0.07%
2021/04/28	223	12.10	6	12.23	12.20	217	21,059	1.03%	大買/鉅額交易
2021/04/27	36	11.78	5	12.00	12.00	31	20,815	0.15%
2021/04/26	10	11.95	21.2	12.00	11.85	-11.2	20,513	-0.05%
2021/04/23	16	11.54	23	11.74	11.80	-7	20,277	-0.03%
2021/04/22	13	11.55	6	11.67	11.45	7	20,055	0.03%
2021/04/21	27.2	11.98	33.1	12.01	11.95	-5.9	19,584	-0.03%
2021/04/20	23	12.12	34.4	12.06	12.20	-11.4	18,649	-0.06%
2021/04/19	3	11.40	17	11.38	11.40	-14	17,713	-0.08%
2021/04/16	0	0.00	3	11.25	11.20	-3	17,299	-0.02%
2021/04/15	5	11.15	5	11.38	11.15	0	17,122	0.00%
2021/04/14	11	10.73	46	10.83	11.15	-35	16,928	-0.21%
2021/04/13	21	11.03	1	11.50	10.85	20	16,597	0.12%
2021/04/12	4	11.20	12	11.32	11.40	-8	16,171	-0.05%
2021/04/09	6	10.98	27	11.01	11.00	-21	15,746	-0.13%
2021/04/08	10	11.10	16	10.92	11.10	-6	15,638	-0.04%
2021/04/07	13	10.49	14	10.54	10.60	-1	15,325	-0.01%
2021/04/06	11	10.46	17	10.48	10.50	-6	15,210	-0.04%
2021/04/01	7	10.13	1	10.25	10.15	6	14,759	0.04%
2021/03/31	39	10.22	24	10.13	10.10	15	14,565	0.10%
2021/03/30	20	10.00	88	10.27	10.35	-68	13,997	-0.49%
2021/03/29	74	9.28	75	9.45	9.52	-1	12,170	-0.01%
2021/03/26	1	9.04	56	9.01	9.04	-55	11,212	-0.49%
2021/03/24	1	8.20	2	8.32	8.29	-1	10,724	-0.01%
2021/03/23	1	8.25	2	8.45	8.24	-1	10,673	-0.01%
2021/03/22	2	8.36	3	8.30	8.35	-1	10,746	-0.01%
2021/03/17	0	0.00	3.7	8.09	8.10	-3.7	11,088	-0.03%
2021/03/16	0	0.00	2	8.10	8.11	-2	11,349	-0.02%
2021/03/15	2	8.20	0	0.00	8.13	2	12,120	0.02%
2021/03/12	0	0.00	1	8.20	8.19	-1	13,697	-0.01%
2021/03/11	2	8.18	1	8.20	8.17	1	14,355	0.01%
2021/03/10	0	0.00	100	8.13	8.11	-100	14,663	-0.68%
2021/03/09	1	8.00	1	8.03	8.04	0	14,975	0.00%
2021/03/05	1	8.02	0	0.00	8.11	1	15,417	0.01%
2021/03/03	1	8.10	100	8.20	8.20	-99	15,815	-0.63%
2021/03/02	1	8.15	0	0.00	8.14	1	15,922	0.01%
2021/02/26	4	8.25	0	0.00	8.25	4	16,089	0.02%
2021/02/25	0	0.00	2.8	8.37	8.40	-2.8	16,345	-0.02%
2021/02/24	9	8.49	23	8.52	8.33	-14	16,421	-0.09%
2021/02/23	1	8.35	3	8.42	8.39	-2	16,734	-0.01%
2021/02/22	20	8.36	1	8.40	8.37	19	17,500	0.11%
2021/02/19	1	8.20	0	0.00	8.28	1	18,749	0.01%
2021/02/18	1	8.25	1	8.28	8.29	0	18,719	0.00%
2021/02/17	212	8.37	4	8.38	8.30	208	18,747	1.11%	大買/鉅額交易
2021/02/05	2	8.13	0	0.00	8.10	2	17,894	0.01%
2021/02/04	19	8.20	0	0.00	8.19	19	17,861	0.11%
2021/02/03	10	8.35	0	0.00	8.28	10	17,851	0.06%
2021/02/02	7	8.24	3	8.30	8.22	4	17,826	0.02%
2021/02/01	4	8.13	0	0.00	8.17	4	17,818	0.02%
2021/01/29	27	8.34	0	0.00	8.23	27	17,814	0.15%
2021/01/28	3	8.35	1	8.55	8.42	2	17,982	0.01%
2021/01/27	1	8.50	0	0.00	8.49	1	17,966	0.01%
2021/01/26	3	8.58	1	8.75	8.54	2	17,986	0.01%
2021/01/25	2	8.53	1	8.70	8.71	1	17,998	0.01%
2021/01/22	3	8.65	0	0.00	8.66	3	17,953	0.02%
2021/01/21	13	8.88	2	8.99	8.72	11	17,896	0.06%
2021/01/20	10	9.01	27	8.98	8.80	-17	17,833	-0.10%
2021/01/19	0	0.00	1	9.10	9.12	-1	17,713	-0.01%
2021/01/18	7	8.96	14	8.95	9.02	-7	17,693	-0.04%
2021/01/15	2	9.08	0	0.00	9.09	2	17,586	0.01%
2021/01/14	0	0.00	2	9.27	9.25	-2	17,540	-0.01%
2021/01/12	1	9.05	1	9.27	9.07	0	17,465	0.00%
2021/01/11	0	0.00	3	9.10	9.16	-3	17,430	-0.02%
2021/01/07	0	0.00	1	9.20	9.13	-1	18,486	-0.01%
2021/01/06	6	9.13	0	0.00	9.06	6	18,373	0.03%
2021/01/05	2	9.33	0	0.00	9.30	2	18,219	0.01%
2021/01/04	22	9.49	5	9.39	9.38	17	18,283	0.09%
2020/12/31	1	9.50	1	9.81	9.49	0	18,159	0.00%
2020/12/30	10	9.78	1	9.79	9.79	9	17,895	0.05%
2020/12/29	10	9.59	0	0.00	9.56	10	17,494	0.06%
2020/12/25	2	9.37	0	0.00	9.34	2	17,073	0.01%
2020/12/24	2	9.32	0	0.00	9.32	2	16,818	0.01%
2020/12/23	24	9.13	24	9.18	9.19	0	16,463	0.00%
2020/12/22	30	9.26	2	9.30	9.08	28	16,469	0.17%
2020/12/18	0	0.00	6	9.10	9.01	-6	16,426	-0.04%
2020/12/11	2	8.94	0	0.00	8.94	2	16,014	0.01%
2020/12/10	10	9.06	0	0.00	8.94	10	15,859	0.06%
2020/12/09	1	9.24	0	0.00	9.02	1	15,940	0.01%
2020/12/08	19	9.93	117	9.41	9.21	-98	15,262	-0.64%	大賣/
2020/12/07	4	9.54	24	9.68	9.68	-20	13,919	-0.14%
2020/12/04	0	0.00	1	8.83	8.80	-1	13,369	-0.01%
2020/12/03	10	8.78	14	8.61	8.72	-4	13,115	-0.03%
2020/12/01	1	8.65	0	0.00	8.69	1	12,874	0.01%
2020/11/30	1	8.52	0	0.00	8.55	1	13,094	0.01%
2020/11/27	1	8.31	0	0.00	8.33	1	12,875	0.01%
2020/11/26	1	8.35	0	0.00	8.32	1	12,983	0.01%
2020/11/25	1	8.31	0	0.00	8.34	1	12,890	0.01%
2020/11/24	1	8.41	0	0.00	8.26	1	12,801	0.01%
2020/11/23	7	8.60	5	8.49	8.49	2	12,742	0.02%
2020/11/20	12	8.65	18	8.70	8.55	-6	12,712	-0.05%
2020/11/19	19	8.34	31	8.49	8.46	-12	12,360	-0.10%
2020/11/09	0	0.00	1	8.21	8.14	-1	11,456	-0.01%
2020/11/06	0.6	8.16	0	0.00	8.09	0.6	11,467	0.01%
2020/11/05	0	0.00	28	8.14	8.17	-28	11,617	-0.24%
2020/11/04	28	8.07	56	8.13	8.08	-28	11,777	-0.24%
2020/11/02	20	7.90	0	0.00	7.88	20	11,769	0.17%
2020/10/30	20	7.95	0	0.00	7.94	20	11,769	0.17%
2020/10/29	0	0.00	1	7.99	8.03	-1	12,076	-0.01%
2020/10/28	15	8.10	0	0.00	8.10	15	12,148	0.12%
2020/10/27	1	8.20	0	0.00	8.15	1	12,106	0.01%
2020/10/20	10	8.16	0	0.00	8.09	10	12,214	0.08%
2020/10/19	0	0.00	50	8.20	8.20	-50	12,165	-0.41%
2020/10/16	10	8.28	0	0.00	8.19	10	12,125	0.08%
2020/10/15	0	0.00	12	8.13	8.32	-12	11,676	-0.10%
2020/10/14	0	0.00	4	8.11	8.08	-4	11,031	-0.04%
2020/10/12	0	0.00	1	8.11	8.06	-1	11,042	-0.01%
2020/10/05	11.6	7.84	0	0.00	7.82	11.6	11,071	0.10%
2020/09/25	2	7.88	1	7.62	7.66	1	12,055	0.01%
2020/09/24	2	7.90	0	0.00	7.83	2	11,977	0.02%
2020/09/16	2	8.11	0	0.00	8.11	2	11,574	0.02%
2020/09/15	0	0.00	0.6	8.12	8.13	-0.6	11,855	-0.01%
2020/09/14	0	0.00	0.6	8.19	8.21	-0.6	11,781	0.00%
2020/09/10	0	0.00	1	8.42	8.35	-1	11,397	-0.01%
2020/09/08	0	0.00	1	8.18	8.17	-1	11,153	-0.01%
2020/09/03	84	8.63	7	8.51	8.43	77	11,064	0.70%
2020/09/02	1	8.45	1	8.27	8.29	0	10,657	0.00%
2020/09/01	0	0.00	1	8.21	8.39	-1	10,526	-0.01%
2020/08/31	0	0.00	2	8.12	8.13	-2	10,398	-0.02%
2020/08/28	0	0.00	32	8.23	8.12	-32	10,460	-0.31%
2020/08/27	3	8.21	53	8.22	8.20	-50	10,470	-0.48%
2020/08/25	0	0.00	7	7.81	7.95	-7	10,159	-0.07%
2020/08/24	5	7.69	0	0.00	7.67	5	10,047	0.05%
2020/08/19	0	0.00	2	8.02	7.90	-2	10,037	-0.02%
2020/08/18	1	8.10	0	0.00	8.10	1	9,942	0.01%
2020/08/17	0	0.00	2.3	8.15	8.16	-2.3	9,944	-0.02%
2020/08/14	52	8.10	55	8.14	8.02	-3	9,740	-0.03%
2020/08/12	0	0.00	3	7.60	7.63	-3	9,581	-0.03%
2020/08/11	5	7.77	0	0.00	7.63	5	10,462	0.05%
2020/08/10	0	0.00	10	7.93	7.83	-10	10,818	-0.09%
2020/08/06	0	0.00	10	7.74	7.65	-10	10,815	-0.09%
2020/08/04	2	7.80	0	0.00	7.70	2	11,354	0.02%
2020/08/03	12	7.76	0	0.00	7.61	12	11,113	0.11%
2020/07/31	1	7.55	0	0.00	7.52	1	11,069	0.01%
2020/07/30	0	0.00	1	7.32	7.56	-1	11,190	-0.01%
2020/07/29	3	7.23	0	0.00	7.29	3	11,122	0.03%
2020/07/23	1	7.66	0	0.00	7.65	1	11,461	0.01%
2020/07/21	1	7.56	1	7.50	7.55	0	11,573	0.00%
2020/07/20	1	7.29	0	0.00	7.37	1	11,570	0.01%
2020/07/10	5	7.86	0	0.00	7.72	5	11,975	0.04%
2020/07/09	0	0.00	4	7.84	7.85	-4	11,934	-0.03%
2020/07/08	5	7.96	5	8.13	7.92	0	11,961	0.00%
2020/07/07	12	7.95	28	8.05	8.05	-16	11,767	-0.14%
2020/07/06	0	0.00	1	7.88	7.91	-1	11,608	-0.01%
2020/07/02	0	0.00	10	7.57	7.60	-10	11,561	-0.09%
2020/07/01	10	7.62	0	0.00	7.54	10	11,638	0.09%
2020/06/30	3	7.39	0	0.00	7.36	3	11,747	0.03%
2020/06/18	10	7.60	0	0.00	7.53	10	11,979	0.08%
2020/06/05	0	0.00	20	7.51	7.56	-20	13,688	-0.15%
2020/06/03	3	7.49	0	0.00	7.52	3	13,807	0.02%
2020/05/21	0	0.00	1.3	7.62	7.58	-1.3	13,949	-0.01%
2020/05/20	1	7.70	0	0.00	7.60	1	13,899	0.01%
2020/05/19	6	7.56	4	7.66	7.52	2	13,774	0.01%
2020/05/18	66	8.00	74	7.98	7.79	-8	13,743	-0.06%
2020/05/15	124	8.31	177	8.44	8.65	-53	13,006	-0.41%	大買/大賣/
2020/05/14	15	8.04	5	7.87	7.87	10	12,517	0.08%
2020/05/13	0	0.00	3	7.89	7.85	-3	12,334	-0.02%
2020/05/12	5	8.11	0	0.00	7.90	5	12,255	0.04%
2020/05/11	2	8.02	1	8.00	7.92	1	12,247	0.01%
2020/05/07	0	0.00	0.4	7.66	7.72	-0.4	12,654	0.00%
2020/05/05	0	0.00	6	7.67	7.60	-6	12,684	-0.05%
2020/05/04	5	7.59	1	7.65	7.55	4	12,810	0.03%
2020/04/30	2	7.81	0	0.00	7.88	2	12,915	0.02%
2020/04/29	2	7.73	0	0.00	7.70	2	12,880	0.02%
2020/04/27	1	7.60	0	0.00	7.68	1	13,012	0.01%
2020/04/24	2	7.47	0	0.00	7.45	2	12,900	0.02%
2020/04/22	1	7.12	2	7.28	7.28	-1	12,881	-0.01%
2020/04/21	0	0.00	2	7.34	7.11	-2	12,918	-0.02%
2020/04/20	0	0.00	1	7.51	7.50	-1	12,823	-0.01%
2020/04/16	0	0.00	1	7.70	7.78	-1	12,693	-0.01%
2020/04/15	0	0.00	1	7.67	7.79	-1	12,764	-0.01%
2020/04/14	0	7.56	3	7.56	7.59	-3	12,688	-0.02%
2020/04/13	2	7.63	0	0.00	7.47	2	12,812	0.02%
2020/04/01	1	6.83	5	6.80	6.97	-4	13,358	-0.03%
2020/03/31	1	6.70	2	6.58	6.58	-1	13,155	-0.01%
2020/03/30	2	6.61	0	0.00	6.63	2	13,096	0.02%
2020/03/26	0	0.00	4	6.47	6.58	-4	13,201	-0.03%
2020/03/25	0	0.00	4	6.56	6.50	-4	13,200	-0.03%
2020/03/20	4	6.34	0	0.00	6.24	4	13,236	0.03%
2020/03/18	2	6.76	0	0.00	6.58	2	13,083	0.02%
2020/03/17	3	6.60	0	0.00	6.66	3	12,989	0.02%
2020/03/16	1	6.68	0	0.00	6.45	1	12,816	0.01%
2020/03/12	0	0.00	8	7.38	6.79	-8	12,340	-0.06%
2020/03/11	7	7.66	0	0.00	7.54	7	12,451	0.06%
2020/03/10	26	7.73	0	0.00	7.71	26	12,441	0.21%
2020/03/06	4	7.88	0	0.00	7.90	4	12,479	0.03%
2020/03/03	1	7.96	0	0.00	8.00	1	12,905	0.01%
2020/02/27	36	8.11	0	0.00	8.00	36	12,919	0.28%
2020/02/24	1	8.72	0	0.00	8.71	1	13,073	0.01%
2020/02/18	1	9.19	0.3	9.15	9.19	0.7	13,144	0.01%
2020/02/13	0	0.00	1	8.95	8.95	-1	13,065	-0.01%
2020/02/12	1	9.11	0	0.00	9.05	1	13,101	0.01%
2020/02/11	144	9.41	139	9.28	9.27	5	12,953	0.04%	大買/大賣/
2020/02/10	5	8.92	0	0.00	9.00	5	12,302	0.04%
2020/02/07	0	0.00	2	8.83	8.74	-2	12,217	-0.02%
2020/02/06	20	8.90	20	8.94	8.94	0	12,276	0.00%
2020/02/04	100	8.19	105	8.38	8.38	-5	12,119	-0.04%	大賣/
2020/02/03	1	7.84	0	0.00	7.86	1	12,028	0.01%
2020/01/31	3	8.21	0	0.00	8.20	3	11,937	0.03%
2020/01/30	17	8.30	0	0.00	8.25	17	12,009	0.14%
2020/01/14	0	0.00	0	9.05	9.10	0	12,899	0.00%
2020/01/13	2	8.98	0	0.00	8.98	2	13,455	0.01%
2020/01/09	0	0.00	20	9.10	9.10	-20	13,485	-0.15%
2020/01/08	8	9.07	65	9.06	8.92	-57	13,538	-0.42%
2020/01/07	0	0.00	2	9.20	9.17	-2	13,570	-0.01%
2020/01/06	0	0.00	6	9.49	9.32	-6	13,469	-0.04%
2020/01/03	21	9.75	56	9.62	9.62	-35	13,287	-0.26%
2020/01/02	5	9.67	0	0.00	9.60	5	12,835	0.04%
2019/12/31	20	9.62	20	9.57	9.57	0	12,838	0.00%
2019/12/30	0	0.00	1	9.63	9.57	-1	12,969	-0.01%
2019/12/27	1	9.71	0	0.00	9.59	1	12,943	0.01%
2019/12/24	0	0.00	12	9.64	9.61	-12	14,100	-0.09%
2019/12/23	3	9.53	0	0.00	9.53	3	14,359	0.02%
2019/12/20	8	9.59	50	9.65	9.58	-42	15,140	-0.28%
2019/12/19	21	9.81	20	9.69	9.67	1	15,718	0.01%
2019/12/18	10	9.78	0.7	9.70	9.72	9.3	16,939	0.05%
2019/12/17	2	9.85	25	9.92	9.81	-23	17,918	-0.13%
2019/12/16	68	9.73	2	9.63	9.91	66	19,097	0.35%
2019/12/12	5	9.92	0	0.00	9.81	5	24,350	0.02%
2019/12/11	80	10.00	0	0.00	9.94	80	26,523	0.30%
2019/12/06	81	10.22	11	10.15	10.10	70	29,409	0.24%
2019/12/04	10	10.10	10	10.05	10.05	0	30,103	0.00%
2019/12/03	2	10.15	0	0.00	10.15	2	30,102	0.01%
2019/12/02	10	10.40	0	0.00	10.50	10	30,248	0.03%
2019/11/29	0	0.00	0.3	10.00	10.05	-0.3	30,074	0.00%
2019/11/28	10	10.15	20	10.05	10.05	-10	30,590	-0.03%
2019/11/27	40	10.26	40	10.10	10.10	0	30,934	0.00%
2019/11/25	11	10.02	30	10.32	10.25	-19	33,414	-0.06%
2019/11/22	2	9.82	0	0.00	9.80	2	33,629	0.01%
2019/11/21	8	9.84	0	0.00	9.79	8	34,225	0.02%
2019/11/19	10	10.10	0	0.00	9.97	10	34,560	0.03%
2019/11/15	10	9.90	0	0.00	9.90	10	34,619	0.03%
2019/11/12	4	10.30	0	0.00	10.55	4	34,467	0.01%
2019/11/11	4	10.30	4	10.58	10.30	0	34,595	0.00%
2019/11/08	11	10.95	0	0.00	10.80	11	34,584	0.03%
2019/11/07	4	10.85	0	0.00	10.85	4	34,679	0.01%
2019/11/06	0	0.00	18.6	10.93	10.95	-18.6	34,785	-0.05%
2019/11/05	0	0.00	1	11.10	11.10	-1	34,774	0.00%
2019/11/01	0	0.00	14	11.33	11.25	-14	34,671	-0.04%
2019/10/31	10	11.65	0	0.00	11.40	10	34,870	0.03%
2019/10/30	0	0.00	2	11.40	11.40	-2	35,423	-0.01%
2019/10/29	0	0.00	20	11.40	11.40	-20	35,830	-0.06%
2019/10/28	73	11.93	0	0.00	11.75	73	35,700	0.20%
2019/10/25	1	11.55	0	0.00	11.55	1	35,473	0.00%
2019/10/23	4	11.45	0	0.00	11.55	4	35,344	0.01%
2019/10/22	19	12.00	15	11.70	11.70	4	35,103	0.01%
2019/10/21	0	0.00	24.1	11.87	12.35	-24.1	34,562	-0.07%
2019/10/18	7	11.26	0	0.00	11.25	7	34,093	0.02%
2019/10/16	7	11.18	1	11.00	11.10	6	34,095	0.02%
2019/10/15	5	10.92	0	0.00	10.90	5	33,891	0.01%
2019/10/09	0	0.00	3.3	11.25	11.25	-3.3	33,815	-0.01%
2019/10/08	67	11.86	28	11.80	11.50	39	33,774	0.12%
2019/10/04	10	11.70	32	11.67	11.60	-22	33,603	-0.07%
2019/10/03	56.3	11.51	24	11.53	11.55	32.3	33,513	0.10%
2019/10/02	70	11.64	66	11.67	11.65	4	33,435	0.01%
2019/10/01	25.6	11.95	17	11.30	11.25	8.6	33,071	0.03%
2019/09/18	0	0.00	3	8.22	8.30	-3	32,722	-0.01%
2019/09/17	6	8.50	5.1	8.40	8.40	0.9	32,246	0.00%
2019/09/16	12	8.65	10	8.60	8.39	2	31,981	0.01%
2019/09/12	41	8.95	41	8.95	8.96	0	31,398	0.00%
2019/09/11	8	8.96	9	9.16	8.92	-1	30,820	0.00%
2019/09/10	3	9.48	20	9.20	9.22	-17	29,645	-0.06%
2019/09/09	123	10.03	1	10.20	9.65	122	28,748	0.42%	大買/鉅額交易
2019/09/06	28	9.98	49	9.75	10.00	-21	27,468	-0.08%
2019/09/05	35	9.92	68	9.92	9.72	-33	25,580	-0.13%
2019/09/04	46	9.41	49	9.54	9.69	-3	22,945	-0.01%
2019/09/03	1	8.23	7	8.68	8.81	-6	20,904	-0.03%
2019/09/02	0	0.00	20	8.09	8.23	-20	19,431	-0.10%
2019/08/30	0	0.00	1	8.00	7.87	-1	18,832	-0.01%
2019/08/29	61	7.83	72	7.86	7.86	-11	18,328	-0.06%
2019/08/26	10	7.56	0	0.00	7.46	10	17,538	0.06%
2019/08/23	5	7.58	5	7.65	7.69	0	18,326	0.00%
2019/08/22	5	7.85	4	7.64	7.60	1	18,449	0.01%
2019/08/20	24	7.78	25	7.57	7.57	-1	17,571	-0.01%
2019/08/19	3	7.44	103	7.58	7.72	-100	16,791	-0.60%	大賣/
2019/08/16	33	7.18	37	7.14	7.10	-4	14,903	-0.03%
2019/08/15	22	6.84	20	7.05	7.10	2	14,343	0.01%
2019/08/01	16	6.75	0	0.00	6.75	16	14,658	0.11%
2019/07/25	5	7.14	5	7.13	7.13	0	14,528	0.00%
2019/07/23	4	7.20	0	0.00	7.04	4	14,389	0.03%
2019/07/22	13	7.08	7	7.12	7.04	6	13,940	0.04%
2019/07/19	0	0.00	56	6.85	6.85	-56	13,698	-0.41%
2019/07/12	2	6.99	2	6.95	6.95	0	18,047	0.00%
2019/07/11	0	0.00	2	7.01	6.97	-2	19,094	-0.01%
2019/07/10	0	0.00	10	7.11	7.08	-10	19,206	-0.05%
2019/07/08	0	0.00	1	7.04	7.04	-1	19,928	-0.01%
2019/07/05	0	0.00	10	7.04	7.02	-10	20,146	-0.05%
2019/07/04	0	0.00	3	7.06	7.03	-3	20,373	-0.01%
2019/06/26	0	0.00	2	6.92	6.92	-2	20,671	-0.01%
2019/06/24	10	7.01	0	0.00	7.05	10	21,820	0.05%
2019/06/21	10	7.19	1	7.06	7.06	9	21,842	0.04%
2019/06/20	1	7.15	3	7.14	7.18	-2	21,705	-0.01%
2019/06/19	1	7.06	0	0.00	7.07	1	21,473	0.00%
2019/06/18	1	7.04	0	0.00	7.03	1	21,533	0.00%
2019/06/17	3	7.13	10	7.08	7.06	-7	21,397	-0.03%
2019/06/14	1	7.04	10	7.01	7.01	-9	21,435	-0.04%
2019/06/13	3	7.05	0	0.00	7.02	3	21,570	0.01%
2019/06/12	113	7.25	56	7.07	7.01	57	21,678	0.26%	大買/
2019/06/11	3	6.91	0	0.00	6.96	3	21,761	0.01%
2019/06/10	18	6.83	0	0.00	6.87	18	21,605	0.08%
2019/06/05	0	0.00	60	6.98	6.84	-60	21,296	-0.28%
2019/06/04	83	7.01	69	6.95	6.94	14	21,093	0.07%
2019/06/03	52	6.96	5	6.95	6.86	47	20,833	0.23%
2019/05/31	10	6.90	0	0.00	6.92	10	20,711	0.05%
2019/05/30	23	7.06	18	6.86	6.86	5	20,533	0.02%
2019/05/29	2	6.61	47	6.92	6.96	-45	19,409	-0.23%
2019/05/28	0	0.00	0.4	6.33	6.33	-0.4	18,877	0.00%
2019/05/22	11	6.53	0	0.00	6.42	11	19,249	0.06%
2019/05/20	3	6.19	0	0.00	6.25	3	19,209	0.02%
2019/05/16	0	0.00	2	6.65	6.63	-2	18,867	-0.01%
2019/05/15	0	0.00	10	6.82	6.69	-10	18,899	-0.05%
2019/05/14	8	6.54	5	6.63	6.63	3	18,856	0.02%
2019/05/13	5	6.85	0	0.00	6.66	5	18,766	0.03%
2019/05/10	1	6.92	0	0.00	6.92	1	18,558	0.01%
2019/05/08	1	6.78	0	0.00	6.79	1	17,957	0.01%
2019/05/07	0	0.00	2	6.87	6.87	-2	17,971	-0.01%
2019/05/06	32	6.79	0	0.00	6.76	32	18,274	0.18%
2019/05/02	0	0.00	10	7.10	7.04	-10	18,229	-0.05%
2019/04/30	10	7.06	0	0.00	7.04	10	18,308	0.05%
2019/04/29	2	7.03	2	7.07	6.99	0	18,655	0.00%
2019/04/26	52	7.21	0	0.00	7.10	52	19,044	0.27%
2019/04/25	10	7.39	10	7.36	7.24	0	18,906	0.00%
2019/04/23	7	7.31	2	7.38	7.41	5	18,679	0.03%
2019/04/22	34	7.81	22	7.46	7.46	12	18,260	0.07%
2019/04/19	8	7.81	8	7.91	8.11	0	16,940	0.00%
2019/04/18	37	8.09	15	8.06	7.70	22	16,521	0.13%
2019/04/17	7	7.68	104	8.02	8.03	-97	14,921	-0.65%	大賣/
2019/04/16	29	7.40	26	7.32	7.30	3	13,886	0.02%
2019/04/12	5	7.35	5	7.37	7.37	0	13,752	0.00%
2019/04/10	0	0.00	2	7.22	7.23	-2	13,578	-0.01%
2019/04/08	0	0.00	0.3	7.02	7.06	-0.3	13,437	0.00%
2019/04/01	0	0.00	3	7.11	7.00	-3	13,659	-0.02%
2019/03/29	0	0.00	4	7.12	7.04	-4	13,605	-0.03%
2019/03/28	32	7.52	34	7.18	7.11	-2	13,516	-0.01%
2019/03/22	0	0.00	35	6.87	6.81	-35	12,687	-0.28%
2019/03/21	0	0.00	3	6.86	6.83	-3	12,754	-0.02%
2019/03/15	35	7.05	0	0.00	6.93	35	12,708	0.28%
2019/03/13	20	6.77	20	6.67	6.65	0	12,001	0.00%
2019/03/06	0	0.00	6	6.70	6.68	-6	14,483	-0.04%
2019/03/04	6	6.72	0	0.00	6.71	6	14,922	0.04%
2019/02/26	0	0.00	5	6.80	6.78	-5	15,211	-0.03%
2019/02/25	4	6.68	0	0.00	6.90	4	15,425	0.03%
2019/02/22	1	6.67	0	0.00	6.66	1	15,664	0.01%
2019/02/20	0	0.00	53	6.73	6.72	-53	16,208	-0.33%
2019/02/19	5	6.76	0	0.00	6.77	5	17,704	0.03%
2019/01/29	0	0.00	10	6.84	6.87	-10	21,345	-0.05%
2019/01/24	0.2	7.01	0	0.00	7.02	0.2	21,668	0.00%
2019/01/23	10	7.14	0	0.00	7.05	10	21,952	0.05%
2019/01/22	0	0.00	18	7.08	7.04	-18	21,948	-0.08%
2019/01/21	3	7.29	15	7.32	7.19	-12	22,084	-0.05%
2019/01/18	95	7.18	82	7.18	7.17	13	22,004	0.06%
2019/01/15	0	0.00	30	6.94	6.92	-30	21,744	-0.14%
2019/01/09	1	6.99	0	0.00	6.95	1	21,969	0.00%
2019/01/04	11	6.78	0	0.00	6.90	11	22,785	0.05%
2019/01/03	68	6.93	10	6.89	6.87	58	23,285	0.25%
2019/01/02	0	0.00	50	6.79	6.76	-50	23,463	-0.21%
2018/12/25	16	6.35	0	0.00	6.35	16	24,124	0.07%
2018/12/21	0	0.00	2	6.62	6.75	-2	24,456	-0.01%
2018/12/18	0	0.00	5	6.76	6.73	-5	26,082	-0.02%
2018/12/17	1	6.90	0	0.00	6.84	1	27,093	0.00%
2018/12/13	5	6.94	1	6.98	6.88	4	27,932	0.01%
2018/12/12	5	6.96	0	0.00	6.92	5	28,250	0.02%
2018/12/10	0	0.00	10	6.74	6.74	-10	28,495	-0.04%
2018/12/07	0	0.00	1	6.84	6.90	-1	28,541	0.00%
2018/12/06	16	6.57	10	6.65	6.70	6	28,621	0.02%
2018/12/04	3	7.13	1	7.22	7.08	2	28,553	0.01%
2018/12/03	3	7.09	1	7.12	7.08	2	28,588	0.01%
2018/11/30	7	7.24	8	7.08	6.95	-1	28,491	0.00%
2018/11/29	9	7.20	80	7.11	7.17	-71	27,998	-0.25%
2018/11/26	1	6.82	0	0.00	6.76	1	27,499	0.00%
2018/11/23	0	0.00	2	6.78	6.68	-2	27,567	-0.01%
2018/11/22	17	6.76	19	6.95	6.75	-2	27,595	-0.01%
2018/11/21	34	6.83	16	6.79	6.97	18	27,927	0.06%
2018/11/20	17	6.82	0	0.00	6.88	17	27,579	0.06%
2018/11/19	13	6.88	2	6.96	6.96	11	27,684	0.04%
2018/11/16	35	7.16	36	7.26	6.90	-1	27,684	0.00%
2018/11/15	107	6.51	133	6.82	6.82	-26	27,041	-0.10%	大買/大賣/
2018/11/14	100	5.96	101	6.20	6.20	-1	24,724	0.00%	大賣/
2018/11/12	1	5.74	1	5.69	5.69	0	26,166	0.00%
2018/11/09	1	5.80	11	5.77	5.76	-10	27,387	-0.04%
2018/11/08	2	5.98	6	5.98	5.83	-4	27,843	-0.01%
2018/11/06	0	0.00	10	5.82	5.76	-10	29,219	-0.03%
2018/11/05	0	0.00	11	5.63	5.63	-11	29,405	-0.04%
2018/11/02	0	0.00	1	5.88	5.71	-1	29,539	0.00%
2018/11/01	65	5.70	6	5.74	5.74	59	29,606	0.20%
2018/10/31	10	5.54	22	5.39	5.51	-12	29,549	-0.04%
2018/10/30	10	5.20	1	5.22	5.24	9	29,456	0.03%
2018/10/29	11	5.18	5	5.17	5.19	6	29,826	0.02%
2018/10/26	1	5.44	2	5.34	5.09	-1	30,255	0.00%
2018/10/25	2	5.50	0	0.00	5.39	2	30,320	0.01%
2018/10/24	1	5.70	2	5.69	5.70	-1	30,371	0.00%
2018/10/23	1	5.67	0	0.00	5.64	1	30,592	0.00%
2018/10/22	0	0.00	1	5.83	5.79	-1	30,968	0.00%
2018/10/19	11	5.61	1	5.65	5.77	10	31,360	0.03%
2018/10/18	1	5.84	21	5.92	5.84	-20	32,087	-0.06%
2018/10/17	21	5.77	21	5.86	5.84	0	33,677	0.00%
2018/10/16	126	5.96	103	5.77	5.77	23	34,542	0.07%	大買/大賣/
2018/10/12	3	5.58	1	5.60	5.70	2	35,808	0.01%
2018/10/11	0	0.00	22	5.57	5.49	-22	36,007	-0.06%
2018/10/09	91	6.30	71	6.18	6.10	20	35,747	0.06%
2018/10/08	2	6.09	0	0.00	6.14	2	36,019	0.01%
2018/10/05	22	6.28	0	0.00	6.22	22	36,787	0.06%
2018/10/04	18	6.57	3	6.61	6.51	15	37,312	0.04%
2018/10/03	20	6.75	0.2	6.61	6.60	19.8	39,465	0.05%
2018/10/02	0	0.00	2	6.80	6.80	-2	41,318	0.00%
2018/09/28	1	6.93	0	0.00	6.82	1	42,860	0.00%
2018/09/27	0	0.00	2	6.81	6.81	-2	43,595	0.00%
2018/09/25	4	6.98	29	6.97	6.96	-25	46,217	-0.05%
2018/09/21	21	6.65	70	6.83	6.84	-49	45,810	-0.11%
2018/09/20	3	6.22	1	6.33	6.22	2	45,621	0.00%
2018/09/19	4	6.40	1	6.38	6.34	3	46,300	0.01%
2018/09/18	17	6.36	4	6.33	6.30	13	47,846	0.03%
2018/09/17	1	6.70	0	0.00	6.65	1	51,292	0.00%
2018/09/14	10	6.79	1	6.68	6.81	9	53,200	0.02%
2018/09/12	7	6.62	0	0.00	6.55	7	56,667	0.01%
2018/09/11	0	0.00	31	6.59	6.78	-31	58,683	-0.05%
2018/09/10	0	0.00	6	6.50	6.40	-6	59,832	-0.01%
2018/09/07	30	6.78	18	6.90	6.73	12	61,035	0.02%
2018/09/06	16	7.08	0	0.00	7.02	16	64,019	0.02%
2018/09/04	0	0.00	112	7.17	7.17	-112	69,287	-0.16%	大賣/鉅額交易
2018/09/03	3	7.19	0	0.00	7.00	3	72,033	0.00%
2018/08/31	1	7.32	12	7.31	7.27	-11	75,069	-0.01%
2018/08/28	79	7.39	50	7.37	7.21	29	87,554	0.03%
2018/08/23	3	7.20	0	0.00	7.15	3	96,047	0.00%
2018/08/22	190	7.30	190	7.29	7.29	0	98,571	0.00%	大買/大賣/
2018/08/21	0	0.00	0.3	7.17	7.17	-0.3	98,950	0.00%
2018/08/20	0	0.00	10	7.18	7.22	-10	101,854	-0.01%
2018/08/17	35	7.66	18	7.78	7.41	17	102,207	0.02%
2018/08/16	53	7.34	50	7.49	7.49	3	101,771	0.00%
2018/08/15	0	0.00	45	6.91	7.08	-45	102,641	-0.04%
2018/08/14	21	7.03	18	7.12	6.98	3	106,189	0.00%
2018/08/13	66	6.77	15	6.61	6.90	51	106,280	0.05%
2018/08/10	0	0.00	20	7.42	7.24	-20	106,121	-0.02%
2018/08/09	0	0.00	5	7.61	7.61	-5	107,639	0.00%
2018/08/08	0	0.00	21	7.79	7.68	-21	110,604	-0.02%
2018/08/07	118	7.68	0	0.00	7.69	118	110,655	0.11%	大買/鉅額交易
2018/08/03	0	0.00	1	7.86	7.86	-1	112,625	0.00%
2018/08/02	5	7.78	101	7.75	7.84	-96	113,540	-0.08%	大賣/
2018/08/01	18	8.15	3	8.09	8.09	15	113,511	0.01%
2018/07/31	0	0.00	2	7.96	7.96	-2	114,062	0.00%
2018/07/30	0	0.00	118	8.00	7.97	-118	114,498	-0.10%	大賣/鉅額交易
2018/07/27	18	8.18	0	0.00	8.12	18	116,034	0.02%
2018/07/25	20	8.17	0	0.00	8.14	20	115,940	0.02%
2018/07/24	2	8.42	20	8.36	8.47	-18	115,067	-0.02%
2018/07/23	2	7.72	2	7.73	7.85	0	113,394	0.00%
2018/07/20	34	7.96	0	0.00	7.62	34	112,467	0.03%
2018/07/19	50	8.30	6	8.08	8.12	44	111,836	0.04%
2018/07/18	6	8.14	0	0.00	8.06	6	111,113	0.01%
2018/07/17	0	0.00	20	8.31	8.21	-20	110,697	-0.02%
2018/07/16	24	8.60	26	8.58	8.39	-2	110,294	0.00%
2018/07/13	12	8.50	34	8.50	8.51	-22	109,747	-0.02%
2018/07/12	9	8.36	9	8.43	8.31	0	109,057	0.00%
2018/07/11	99	8.67	18	8.79	8.33	81	109,444	0.07%
2018/07/10	73	8.34	100	8.49	8.64	-27	109,008	-0.02%
2018/07/06	10	8.14	10	8.02	8.04	0	111,111	0.00%
2018/07/05	29	8.43	18	8.30	8.20	11	110,497	0.01%
2018/07/04	58	8.53	89	8.62	8.62	-31	109,875	-0.03%
2018/07/03	44	8.56	22	8.90	8.45	22	107,921	0.02%
2018/07/02	2	8.61	3	8.50	8.50	-1	106,591	0.00%
2018/06/29	48	8.99	30	9.04	9.00	18	105,593	0.02%
2018/06/28	20	8.91	20	9.03	8.90	0	104,662	0.00%
2018/06/27	52	9.22	23	8.97	8.80	29	103,354	0.03%
2018/06/26	130	9.14	102	9.13	9.09	28	101,382	0.03%	大買/大賣/
2018/06/25	17	9.25	35	9.12	8.93	-18	97,528	-0.02%
2018/06/22	5	10.20	4	10.36	9.92	1	95,400	0.00%
2018/06/21	2.5	11.02	0.8	10.90	10.90	1.7	93,616	0.00%
2018/06/20	23	10.49	32	10.85	10.70	-9	91,651	-0.01%
2018/06/19	59	11.48	57	11.50	11.50	2	89,571	0.00%
2018/06/15	36	11.47	9	11.53	11.40	27	88,428	0.03%
2018/06/14	104	11.54	43	11.45	11.10	61	86,932	0.07%	大買/
2018/06/13	72.5	11.66	14	11.76	11.35	58.5	83,587	0.07%
2018/06/12	9	12.68	5	13.21	12.60	4	80,157	0.00%
2018/06/11	87	13.17	74	13.30	13.40	13	78,048	0.02%
2018/06/08	63	12.43	58	12.59	12.50	5	75,086	0.01%
2018/06/07	105.3	13.42	60	13.48	13.10	45.3	71,631	0.06%	大買/
2018/06/06	43	12.74	73	12.82	13.00	-30	65,023	-0.05%
2018/06/05	4	11.79	17	11.85	11.85	-13	62,045	-0.02%
2018/06/04	55	10.33	146	10.64	10.80	-91	58,718	-0.15%	大賣/
2018/06/01	99	10.11	52	9.97	9.85	47	55,638	0.08%
2018/05/31	8	9.91	19	10.01	10.00	-11	52,802	-0.02%
2018/05/30	113	9.42	68	9.36	9.32	45	49,300	0.09%	大買/
2018/05/29	88	9.13	50	9.10	9.10	38	46,383	0.08%
2018/05/28	21	9.24	90	9.33	9.38	-69	45,099	-0.15%
2018/05/25	3	8.62	3	8.72	8.54	0	41,958	0.00%
2018/05/24	58	9.07	14	9.03	8.90	44	41,092	0.11%
2018/05/23	62	8.94	50	8.96	8.96	12	40,152	0.03%
2018/05/22	122	9.16	63	9.15	9.16	59	38,191	0.15%	大買/
2018/05/21	0	0.00	7.2	8.63	8.75	-7.2	34,174	-0.02%
2018/05/18	11	8.06	9	8.05	7.96	2	33,412	0.01%
2018/05/17	58	8.10	69	8.28	8.32	-11	32,608	-0.03%
2018/05/16	29	8.18	22	8.13	7.88	7	30,551	0.02%
2018/05/15	0	0.00	8	8.52	8.52	-8	27,476	-0.03%
2018/05/14	1	7.45	2	7.60	7.75	-1	27,372	0.00%
2018/05/11	23	6.88	66	7.00	7.05	-43	26,825	-0.16%
2018/05/10	7	6.47	10	6.55	6.41	-3	24,969	-0.01%
2018/05/09	26	6.18	24	6.14	6.27	2	23,715	0.01%
2018/05/08	2	6.45	12	6.44	6.27	-10	23,396	-0.04%
2018/05/07	15	6.05	12	6.10	6.12	3	22,926	0.01%
2018/05/04	27	6.61	5	6.53	6.24	22	22,565	0.10%
2018/05/03	0	0.00	52	6.56	6.57	-52	21,491	-0.24%
2018/04/30	2	6.10	5	6.05	6.05	-3	23,910	-0.01%
2018/04/25	5	5.66	0	0.00	6.09	5	25,393	0.02%
2018/04/24	1	5.77	0	0.00	5.91	1	25,090	0.00%
2018/04/23	3	6.02	2	6.04	5.88	1	25,194	0.00%
2018/04/20	4	6.24	5	6.31	6.24	-1	24,819	0.00%
2018/04/19	0	0.00	11	6.52	6.31	-11	24,694	-0.04%
2018/04/17	22	6.47	25	6.52	6.39	-3	24,141	-0.01%
2018/04/16	6	6.47	16	6.68	6.87	-10	22,713	-0.04%
2018/04/13	30	6.10	31.5	6.19	6.25	-1.5	20,716	-0.01%
2018/04/12	25	5.59	0.1	5.74	5.74	24.9	17,921	0.14%
2018/04/11	0	0.00	2	5.22	5.22	-2	15,948	-0.01%
2018/04/10	0	0.00	12	4.78	4.75	-12	15,435	-0.08%
2018/04/09	0	0.00	5	4.51	4.59	-5	14,948	-0.03%
2018/03/31	0	0.00	31	4.57	4.55	-31	14,801	-0.21%
2018/03/30	0	0.00	3	4.58	4.58	-3	14,797	-0.02%
2018/03/29	5	4.61	0	0.00	4.57	5	14,766	0.03%
2018/03/28	36	4.70	0	0.00	4.61	36	14,766	0.24%
2018/03/23	0	0.00	5	4.62	4.56	-5	14,810	-0.03%
2018/03/21	0	0.00	49	4.80	4.73	-49	14,411	-0.34%
2018/03/15	36	4.73	0	0.00	4.67	36	13,987	0.26%
2018/03/05	0	0.00	17	4.44	4.44	-17	13,444	-0.13%
2018/02/23	5	4.51	0	0.00	4.50	5	13,487	0.04%
2018/02/22	30	4.66	0	0.00	4.46	30	13,438	0.22%
2018/02/21	0	0.00	1	4.37	4.51	-1	13,267	-0.01%
2018/02/12	2	4.23	0	0.00	4.29	2	13,156	0.02%
2018/02/05	0	0.00	32	4.63	4.58	-32	12,778	-0.25%
2018/02/02	2	4.80	25	4.81	4.77	-23	12,612	-0.18%
2018/02/01	1	4.84	15	4.83	4.80	-14	12,578	-0.11%
2018/01/31	10	4.92	0	0.00	4.86	10	12,467	0.08%
2018/01/26	33	5.19	0	0.00	5.10	33	11,333	0.29%
2018/01/25	3	5.00	20	5.40	4.94	-17	10,491	-0.16%
2018/01/24	20	5.24	0	0.00	5.30	20	8,582	0.23%
2018/01/23	38	4.72	23	4.72	4.82	15	7,121	0.21%
2018/01/15	0	0.00	10	4.32	4.31	-10	6,069	-0.16%