中環 (2323)-華南永昌-小港券商分點個股進出

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
13.00
漲跌
▼0.15
漲幅
-1.14%
成交量
13,531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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/06	9	13.05	6	13.00	13.00	3	14,707	0.02%
2024/05/03	13	13.24	349.4	13.39	13.15	-336.4	14,529	-2.32%	大賣/鉅額交易
2024/05/02	0	0.00	2	13.55	13.50	-2	14,268	-0.01%
2024/04/30	3.2	13.31	0.9	13.45	13.50	2.3	13,996	0.02%
2024/04/29	128.6	13.80	33	14.14	13.35	95.6	13,642	0.70%	大買/
2024/04/26	312	13.70	69.3	13.37	13.75	242.8	12,184	1.99%	大買/鉅額交易
2024/04/25	1	12.50	4	12.46	12.50	-3	10,534	-0.03%
2024/04/23	0	0.00	0.2	11.96	12.10	-0.2	10,257	0.00%
2024/04/22	15	12.08	2	12.05	11.90	13	10,217	0.13%
2024/04/19	4	11.66	10	11.70	11.85	-6	10,132	-0.06%
2024/04/18	1.8	11.85	3	11.70	11.90	-1.2	9,884	-0.01%
2024/04/17	0	0.00	4	11.69	11.70	-4	9,872	-0.04%
2024/04/16	2.2	11.35	3	11.40	11.35	-0.9	9,878	-0.01%
2024/04/15	0.1	12.00	0	0.00	11.95	0.1	9,844	0.00%
2024/04/12	2.2	12.06	0	12.15	12.05	2.1	9,810	0.02%
2024/04/11	2.3	12.22	0	0.00	12.20	2.3	9,887	0.02%
2024/04/10	12.2	12.37	1.2	12.31	12.25	11	10,055	0.11%
2024/04/09	10.6	12.30	0	0.00	12.45	10.6	10,090	0.10%
2024/04/08	0.2	12.20	0	0.00	12.40	0.2	10,018	0.00%
2024/04/03	1.1	12.29	3	12.25	12.20	-1.9	10,034	-0.02%
2024/04/02	4	12.09	4	12.06	12.05	0	10,365	0.00%
2024/04/01	1.1	12.15	1	12.15	12.15	0.1	10,313	0.00%
2024/03/29	3	12.10	0	0.00	12.15	3	10,329	0.03%
2024/03/28	3	12.32	0	0.00	12.25	3	10,327	0.03%
2024/03/26	10	12.46	10	12.40	12.40	0	10,752	0.00%
2024/03/25	0	0.00	5	12.60	12.60	-5	10,757	-0.05%
2024/03/22	6.2	12.77	56	12.79	12.65	-49.8	10,640	-0.47%
2024/03/21	0	0.00	6	12.50	12.50	-6	10,177	-0.06%
2024/03/20	0	12.30	2	12.40	12.45	-2	9,802	-0.02%
2024/03/19	16	12.36	0	0.00	12.30	16	9,532	0.17%
2024/03/18	37.2	12.12	48	12.13	12.30	-10.9	9,059	-0.12%
2024/03/15	429.3	11.53	363	11.69	11.50	66.3	8,012	0.83%	大買/大賣/
2024/03/14	0	0.00	5	11.20	11.20	-5	7,464	-0.07%
2024/03/13	2	11.55	3	11.40	11.45	-1	7,543	-0.01%
2024/03/12	3	11.30	5	11.29	11.45	-2	7,384	-0.03%
2024/03/08	2	10.85	0	0.00	10.65	2	7,083	0.03%
2024/03/07	0	0.00	4	10.90	10.85	-4	7,041	-0.06%
2024/03/06	4	11.05	14	11.04	10.95	-10	6,990	-0.14%
2024/03/01	1	10.90	0	0.00	10.80	1	6,939	0.01%
2024/02/27	0	0.00	3	10.70	10.75	-3	7,046	-0.04%
2024/02/23	0.5	10.85	0	0.00	10.80	0.5	7,061	0.01%
2024/02/22	0.8	10.95	0.5	10.95	10.95	0.3	7,110	0.00%
2024/02/21	2	10.90	0	0.00	10.90	2	7,139	0.03%
2024/02/02	0	0.00	4	10.80	10.75	-4	7,853	-0.05%
2024/01/31	0.1	10.80	0	0.00	10.75	0.1	7,914	0.00%
2024/01/19	0	0.00	16	10.65	10.70	-16	8,060	-0.20%
2024/01/16	0.2	10.80	0	0.00	10.85	0.2	8,078	0.00%
2024/01/10	10	10.80	0	0.00	10.80	10	8,249	0.12%
2024/01/09	3	11.15	3	11.00	10.95	0	8,294	0.00%
2024/01/04	6	11.61	1	11.45	11.40	5	8,376	0.06%
2024/01/03	0	0.00	3	11.30	11.30	-3	8,238	-0.04%
2023/12/29	6	11.50	20	11.55	11.50	-14	8,205	-0.17%
2023/12/28	43	11.65	10	11.55	11.55	33	8,178	0.40%
2023/12/27	11	11.30	13	11.31	11.30	-2	7,883	-0.03%
2023/12/26	0	0.00	4	11.28	11.25	-4	7,899	-0.05%
2023/12/25	0	0.00	11	11.25	11.15	-11	7,952	-0.14%
2023/12/22	6.2	11.43	5	11.45	11.40	1.2	7,869	0.02%
2023/12/21	21.6	11.34	0	0.00	11.45	21.6	7,559	0.29%
2023/12/20	7	11.17	0	0.00	11.20	7	7,232	0.10%
2023/12/14	11	10.95	2	11.05	10.95	9	7,118	0.13%
2023/12/13	2	10.75	0	0.00	10.85	2	7,128	0.03%
2023/12/12	1	10.80	0	0.00	10.75	1	7,161	0.01%
2023/12/11	0	0.00	5	11.00	10.85	-5	7,229	-0.07%
2023/12/08	0	0.00	2	11.10	11.15	-2	7,234	-0.03%
2023/12/01	1	11.00	0	0.00	10.95	1	7,361	0.01%
2023/11/22	0.4	11.15	2	11.15	11.15	-1.6	8,545	-0.02%
2023/11/20	0	0.00	10.2	11.18	11.20	-10.2	8,974	-0.11%
2023/11/17	20	11.05	20	11.10	11.15	0	9,174	0.00%
2023/11/13	1	11.30	286	11.30	11.20	-285	9,999	-2.85%	大賣/鉅額交易
2023/11/10	3	11.45	0	0.00	11.40	3	10,343	0.03%
2023/11/08	1	11.65	0	0.00	11.55	1	11,965	0.01%
2023/11/07	276	11.65	0	0.00	11.60	276	12,203	2.26%	大買/鉅額交易
2023/11/03	0	0.00	2	11.45	11.40	-2	12,763	-0.02%
2023/10/31	4	11.15	0	0.00	11.15	4	13,136	0.03%
2023/10/30	0.1	11.50	1	11.50	11.50	-0.9	13,431	-0.01%
2023/10/27	0	0.00	2	11.50	11.50	-2	13,753	-0.01%
2023/10/26	0	0.00	3	11.53	11.60	-3	14,050	-0.02%
2023/10/25	2	11.58	0	0.00	11.60	2	14,279	0.01%
2023/10/23	2	11.35	0	0.00	11.25	2	14,755	0.01%
2023/10/20	0.5	11.15	0	0.00	11.25	0.5	15,040	0.00%
2023/10/17	8	11.60	3	11.60	11.55	5	16,003	0.03%
2023/10/16	4	11.90	1	12.05	11.75	3	16,355	0.02%
2023/10/13	5	12.30	9	12.18	12.10	-4	16,777	-0.02%
2023/10/12	9	12.25	19	12.17	12.25	-10	17,110	-0.06%
2023/10/11	2	11.80	2	11.88	11.75	0	17,467	0.00%
2023/10/06	6	12.25	8	12.05	12.00	-2	18,226	-0.01%
2023/10/05	10	12.08	37	12.00	12.00	-27	19,053	-0.14%
2023/10/04	3	11.95	5	11.95	11.95	-2	20,340	-0.01%
2023/10/03	70	12.20	4	11.95	12.15	66	20,614	0.32%
2023/10/02	3	12.03	0	0.00	11.95	3	20,882	0.01%
2023/09/27	0	0.00	1.9	11.65	11.65	-1.9	22,301	-0.01%
2023/09/25	1	11.60	0	0.00	11.80	1	23,535	0.00%
2023/09/20	0	0.00	2	11.55	11.50	-2	25,380	-0.01%
2023/09/19	2	11.55	4	11.75	11.55	-2	27,205	-0.01%
2023/09/18	2	11.75	0	0.00	11.60	2	28,247	0.01%
2023/09/13	0	0.00	1	11.90	11.90	-1	31,259	0.00%
2023/09/12	1	11.70	0	0.00	11.70	1	32,127	0.00%
2023/09/08	0.6	12.05	0	0.00	11.95	0.6	32,955	0.00%
2023/09/07	0	0.00	10	12.08	12.00	-10	33,523	-0.03%
2023/09/06	1	12.20	0	0.00	12.10	1	33,958	0.00%
2023/09/05	2.9	12.27	0	0.00	12.35	2.9	34,891	0.01%
2023/09/04	0	0.00	10	12.20	12.10	-10	35,484	-0.03%
2023/08/31	0	0.00	1	12.50	12.50	-1	37,228	0.00%
2023/08/30	9	12.65	0	0.00	12.60	9	38,315	0.02%
2023/08/29	0	0.00	2	12.60	12.60	-2	39,629	-0.01%
2023/08/28	4	12.80	2	12.60	12.60	2	41,303	0.00%
2023/08/25	7	13.30	10	13.23	13.10	-3	41,728	-0.01%
2023/08/24	1	13.15	5	13.23	13.15	-4	41,818	-0.01%
2023/08/23	0	0.00	1	12.95	12.90	-1	42,056	0.00%
2023/08/22	2	13.10	0.4	13.10	12.85	1.6	43,859	0.00%
2023/08/21	3	13.20	1	13.25	13.20	2	44,306	0.00%
2023/08/18	22	13.29	8	13.20	13.10	14	44,441	0.03%
2023/08/17	3.4	12.73	66	12.82	13.40	-62.6	44,180	-0.14%
2023/08/16	7	13.03	2	13.00	12.85	5	43,880	0.01%
2023/08/15	115	13.34	48	13.44	13.35	67	44,071	0.15%	大買/
2023/08/14	64	13.17	42	13.08	12.95	22	43,628	0.05%
2023/08/11	2	12.65	3	12.57	12.70	-1	42,838	0.00%
2023/08/10	14	12.42	0	0.00	12.30	14	43,374	0.03%
2023/08/09	18	12.96	19	12.98	12.95	-1	43,244	0.00%
2023/08/08	2	12.75	6	12.83	12.75	-4	42,940	-0.01%
2023/08/07	1	12.75	0	0.00	12.80	1	42,763	0.00%
2023/08/04	6	12.68	0	0.00	12.70	6	42,632	0.01%
2023/08/02	11	12.60	8	12.89	12.60	3	42,477	0.01%
2023/08/01	16	13.20	10	13.00	12.90	6	42,089	0.01%
2023/07/31	4	13.28	16	13.37	13.20	-12	41,735	-0.03%
2023/07/28	9	13.56	1	13.40	13.40	8	41,355	0.02%
2023/07/27	5	13.70	8	13.72	13.70	-3	41,029	-0.01%
2023/07/26	12	13.52	5	13.60	13.55	7	40,807	0.02%
2023/07/25	15	13.83	24	13.93	13.75	-9	40,437	-0.02%
2023/07/24	26	13.79	16	13.70	13.60	10	40,104	0.02%
2023/07/21	5	14.13	19	14.12	14.25	-14	39,578	-0.04%
2023/07/20	23	14.15	49	14.17	14.25	-26	39,237	-0.07%
2023/07/19	30	14.11	17	14.02	13.75	13	38,828	0.03%
2023/07/18	14	14.23	20	14.46	14.15	-6	38,446	-0.02%
2023/07/17	13	14.44	26	14.40	14.50	-13	37,944	-0.03%
2023/07/14	23	14.41	80	14.38	14.35	-57	37,528	-0.15%
2023/07/13	47	14.01	16	14.13	13.90	31	36,959	0.08%
2023/07/12	99	14.35	305	14.66	14.10	-206	36,113	-0.57%	大賣/鉅額交易
2023/07/11	310	14.92	49.3	14.88	14.80	260.7	35,252	0.74%	大買/鉅額交易
2023/07/10	12	14.14	5	14.20	14.15	7	33,964	0.02%
2023/07/07	12	14.35	24	14.33	14.30	-12	33,671	-0.04%
2023/07/06	313	14.90	301	14.76	14.45	12	33,214	0.04%	大買/大賣/
2023/07/05	5	15.03	49	15.00	15.00	-44	32,570	-0.14%
2023/07/04	4	14.54	0	0.00	14.75	4	31,691	0.01%
2023/07/03	11	14.46	7	14.48	14.55	4	30,963	0.01%
2023/06/30	15	13.75	39	13.87	14.10	-24	30,363	-0.08%
2023/06/29	15	13.46	25	13.49	13.45	-10	29,661	-0.03%
2023/06/28	43.2	13.62	46	13.45	13.40	-2.8	29,207	-0.01%
2023/06/27	36	14.33	17	14.95	13.70	19	28,266	0.07%
2023/06/26	50	15.07	63	14.99	15.05	-13	26,389	-0.05%
2023/06/21	52	14.66	25	14.65	14.60	27	25,280	0.11%
2023/06/20	28.1	14.13	37	13.78	14.25	-9	23,970	-0.04%
2023/06/19	12	13.65	19.9	13.64	13.60	-7.9	22,591	-0.03%
2023/06/16	45	13.49	28	13.56	13.40	17	21,994	0.08%
2023/06/15	1	13.15	10	13.24	13.15	-9	20,942	-0.04%
2023/06/14	24	13.28	56	13.21	13.35	-32	20,543	-0.16%
2023/06/13	24	13.34	25	13.17	13.10	-1	19,866	-0.01%
2023/06/12	12	13.01	8	13.12	13.10	4	19,235	0.02%
2023/06/09	29	13.19	356	12.71	13.00	-327	18,703	-1.75%	大賣/鉅額交易
2023/06/08	21	13.40	4	13.31	13.25	17	17,711	0.10%
2023/06/07	31	13.43	45.1	13.50	13.40	-14.1	17,024	-0.08%
2023/06/06	14	13.02	27	13.01	13.00	-13	15,660	-0.08%
2023/06/05	18	13.04	18	13.05	13.00	0	14,785	0.00%
2023/06/02	67	12.19	51.2	12.24	12.25	15.8	13,550	0.12%
2023/06/01	83	11.89	54.5	11.79	11.70	28.5	12,228	0.23%
2023/05/31	1	11.10	15	11.76	11.80	-14	10,373	-0.13%
2023/05/30	13	10.84	7	10.83	10.75	6	9,551	0.06%
2023/05/29	16	10.82	24.3	10.80	10.80	-8.3	9,256	-0.09%
2023/05/26	520	11.13	192	11.05	10.85	328	8,753	3.75%	大買/大賣/鉅額交易
2023/05/25	13.1	10.08	0	10.05	10.65	13.1	6,727	0.19%
2023/05/24	37	9.57	17	9.52	9.70	20	6,032	0.33%
2023/05/22	6	9.68	0	0.00	9.43	6	5,703	0.11%
2023/05/19	14	9.46	20.7	9.46	9.40	-6.7	5,327	-0.13%
2023/05/18	16	8.53	13.9	8.73	8.99	2.1	4,695	0.04%
2023/05/17	6	8.43	0	0.00	8.44	6	4,342	0.14%
2023/05/16	21	8.66	10	8.53	8.42	11	4,213	0.26%
2023/05/15	5	8.50	2	8.51	8.51	3	3,427	0.09%
2023/05/10	0.1	7.82	0	0.00	7.82	0.1	3,224	0.00%
2023/05/08	0.1	7.97	0	0.00	7.92	0.1	3,241	0.00%
2023/04/25	7.2	8.17	0	0.00	8.00	7.2	3,726	0.19%
2023/04/24	0	0.00	2	8.17	8.19	-2	3,705	-0.05%
2023/04/18	0.1	8.28	12	8.32	8.30	-11.9	3,650	-0.33%
2023/04/14	5	8.35	0	0.00	8.33	5	3,598	0.14%
2023/04/13	0	0.00	6	8.16	8.19	-6	3,515	-0.17%
2023/04/12	0.1	8.10	0	0.00	8.17	0.1	3,446	0.00%
2023/04/11	0	8.06	0	0.00	8.06	0	3,389	0.00%
2023/03/28	0	0.00	1	7.88	7.83	-1	3,292	-0.03%
2023/03/27	0	8.01	8	7.95	7.96	-8	3,266	-0.24%
2023/03/24	0.1	7.90	0	0.00	7.90	0.1	3,242	0.00%
2023/03/23	0	7.84	0	0.00	7.82	0	3,201	0.00%
2023/03/16	0.1	7.77	2	7.76	7.71	-1.9	3,248	-0.06%
2023/03/08	0	8.18	10	8.19	8.19	-10	4,043	-0.25%
2023/03/06	2	8.20	20	8.21	8.16	-18	4,008	-0.45%
2023/03/03	2	8.10	0	0.00	8.09	2	3,923	0.05%
2023/03/02	2.1	8.00	0	0.00	8.04	2.1	3,886	0.05%
2023/02/24	20	8.09	0	0.00	8.03	20	3,863	0.52%
2023/02/21	0.1	8.05	0	0.00	8.05	0.1	3,782	0.00%
2023/02/20	12	8.09	3	8.01	8.08	9	3,777	0.24%
2023/02/16	5	7.89	0	0.00	7.91	5	3,759	0.13%
2023/02/13	0	7.73	0	0.00	7.70	0	3,775	0.00%
2023/02/08	1	7.86	2	7.87	7.87	-1	3,722	-0.03%
2023/02/07	1	7.83	0	0.00	7.81	1	3,713	0.03%
2023/02/03	12	7.96	0	0.00	7.92	12	3,744	0.32%
2023/02/01	0	0.00	2	7.91	7.87	-2	3,583	-0.06%
2023/01/31	0	7.74	0	0.00	7.74	0	3,514	0.00%
2023/01/17	2	7.36	0	0.00	7.36	2	3,381	0.06%
2023/01/16	0	0.00	2	7.39	7.36	-2	3,423	-0.06%
2023/01/13	0	7.45	0	0.00	7.39	0	3,532	0.00%
2023/01/12	0	0.00	5	7.50	7.46	-5	3,555	-0.14%
2023/01/11	0.1	7.52	0	0.00	7.49	0.1	3,629	0.00%
2023/01/09	2	7.56	0	0.00	7.59	2	3,641	0.05%
2023/01/04	1	7.45	0	0.00	7.46	1	3,595	0.03%
2022/12/30	0	0.00	9	7.28	7.25	-9	3,662	-0.25%
2022/12/29	0	0.00	4	7.24	7.24	-4	3,744	-0.11%
2022/12/26	0	0.00	1	7.42	7.41	-1	3,876	-0.03%
2022/12/23	0	0.00	4	7.41	7.40	-4	3,902	-0.10%
2022/12/22	2	7.49	0	0.00	7.50	2	3,904	0.05%
2022/12/21	5	7.40	0	0.00	7.38	5	3,895	0.13%
2022/12/20	0	0.00	6	7.43	7.41	-6	3,919	-0.15%
2022/12/14	10	7.76	1	7.70	7.70	9	3,899	0.23%
2022/12/12	0	0.00	2	7.76	7.74	-2	3,939	-0.05%
2022/12/08	2	7.80	0	0.00	7.79	2	3,933	0.05%
2022/12/07	1	8.04	36	7.86	7.83	-35	3,882	-0.90%
2022/12/06	12	7.98	0	0.00	7.88	12	3,846	0.31%
2022/12/02	43.1	7.85	9	7.97	7.93	34.1	3,716	0.92%
2022/11/29	10	7.12	0	0.00	7.13	10	2,985	0.34%
2022/11/25	0	7.06	0	0.00	7.07	0	3,012	0.00%
2022/11/22	0	0.00	1	7.01	6.99	-1	3,063	-0.03%
2022/11/17	0	0.00	2	7.06	7.07	-2	3,219	-0.06%
2022/11/16	0	0.00	1	7.08	7.06	-1	3,427	-0.03%
2022/11/14	1	7.02	0	0.00	7.04	1	3,406	0.03%
2022/11/09	3	6.94	0	0.00	6.93	3	3,396	0.09%
2022/11/03	0.4	6.68	0	0.00	6.67	0.4	3,435	0.01%
2022/11/01	0.1	6.58	3	6.58	6.64	-3	3,401	-0.09%
2022/10/28	1	6.58	1.2	6.54	6.46	-0.2	3,393	-0.01%
2022/10/25	0	6.35	0	0.00	6.33	0	3,357	0.00%
2022/10/24	5.1	6.47	0	0.00	6.46	5.1	3,330	0.15%
2022/10/13	3	6.83	0	0.00	6.53	3	3,336	0.09%
2022/10/06	0	0.00	0	7.18	7.18	0	3,165	0.00%
2022/10/05	0	0.00	2	7.19	7.19	-2	3,187	-0.06%
2022/10/03	0	0.00	0.1	7.10	7.14	-0.1	3,186	0.00%
2022/09/30	0	0.00	5	7.21	7.21	-5	3,235	-0.15%
2022/09/27	0	0.00	3	7.17	7.26	-3	3,212	-0.09%
2022/09/23	3	7.57	0	7.63	7.48	3	3,255	0.09%
2022/09/19	0.1	7.89	0	0.00	7.77	0.1	3,443	0.00%
2022/09/15	0	0.00	5	8.01	7.96	-5	3,475	-0.14%
2022/09/13	0	7.99	0	0.00	7.93	0	3,530	0.00%
2022/09/12	0	0.00	2	7.93	7.98	-2	3,616	-0.06%
2022/09/08	0	0.00	3	7.72	7.72	-3	3,638	-0.08%
2022/09/06	3	7.74	0	0.00	7.65	3	3,683	0.08%
2022/09/05	0	0.00	5	7.82	7.80	-5	3,732	-0.13%
2022/08/31	0	0.00	0	7.96	8.04	0	3,751	0.00%
2022/08/30	0	8.00	2	7.98	7.98	-2	3,747	-0.05%
2022/08/24	2	8.06	0	0.00	8.03	2	3,759	0.05%
2022/08/23	0	0.00	5	8.01	8.00	-5	3,757	-0.13%
2022/08/17	0	0.00	5	8.02	8.01	-5	3,774	-0.13%
2022/08/15	1	8.08	0	8.03	8.03	1	3,648	0.03%
2022/08/11	0	0.00	78	7.67	7.66	-78	3,388	-2.30%
2022/08/09	0	0.00	1	7.51	7.54	-1	3,329	-0.03%
2022/08/08	1	7.39	3	7.40	7.40	-2	3,339	-0.06%
2022/08/01	78	7.50	0	0.00	7.50	78	3,450	2.26%
2022/07/29	3	7.45	3	7.47	7.47	0	3,459	0.00%
2022/07/28	3	7.54	0	0.00	7.46	3	3,473	0.09%
2022/07/27	0	0.00	1	7.48	7.50	-1	3,502	-0.03%
2022/07/21	1	7.58	0	0.00	7.59	1	3,698	0.03%
2022/07/19	0	0.00	10	7.55	7.49	-10	3,876	-0.26%
2022/07/18	13	7.49	3	7.52	7.54	10	3,959	0.25%
2022/07/14	3	7.30	3	7.38	7.43	0	4,055	0.00%
2022/07/13	0	0.00	3	7.38	7.38	-3	4,099	-0.07%
2022/07/12	3	7.20	0	0.00	7.18	3	4,146	0.07%
2022/07/07	0	0.00	3	7.30	7.39	-3	4,323	-0.07%
2022/07/06	3	7.30	0	0.00	7.22	3	4,400	0.07%
2022/07/05	4	7.35	7	7.41	7.40	-3	4,547	-0.07%
2022/07/04	3	7.22	3	7.34	7.26	0	4,608	0.00%
2022/07/01	6	7.59	6	7.50	7.30	0	4,804	0.00%
2022/06/30	0	0.00	4	7.68	7.65	-4	4,802	-0.08%
2022/06/29	1	8.13	0	0.00	8.04	1	4,796	0.02%
2022/06/24	0	0.00	3	8.12	8.08	-3	4,992	-0.06%
2022/06/23	3	8.02	0	0.00	7.97	3	5,087	0.06%
2022/06/21	0	0.00	3	8.19	8.22	-3	5,237	-0.06%
2022/06/20	0	0.00	2	7.95	7.93	-2	5,299	-0.04%
2022/06/17	3	8.40	0	0.00	8.29	3	5,355	0.06%
2022/06/16	3	8.62	4	8.59	8.53	-1	5,362	-0.02%
2022/06/15	4	8.58	6	8.63	8.62	-2	5,692	-0.04%
2022/06/13	2	8.66	1	8.69	8.66	1	6,123	0.02%
2022/06/10	3	8.99	0	0.00	8.95	3	6,275	0.05%
2022/06/06	5	8.99	0	0.00	9.00	5	7,081	0.07%
2022/06/01	3	9.01	3	9.05	9.07	0	7,830	0.00%
2022/05/31	0	0.00	5	9.03	9.03	-5	8,027	-0.06%
2022/05/27	0	0.00	21	8.95	8.93	-21	8,836	-0.24%
2022/05/24	1	9.03	0	0.00	8.88	1	9,565	0.01%
2022/05/20	0	0.00	2	9.01	9.00	-2	9,929	-0.02%
2022/05/19	2	8.86	4	8.92	8.93	-2	10,079	-0.02%
2022/05/17	0	0.00	2	8.95	8.94	-2	10,892	-0.02%
2022/05/12	0	8.70	0	0.00	8.61	0	11,903	0.00%
2022/05/11	0	0.00	4	8.93	8.90	-4	12,478	-0.03%
2022/05/10	0	0.00	20	8.89	9.00	-20	12,871	-0.16%
2022/05/04	10	9.15	0	0.00	9.17	10	15,048	0.07%
2022/05/03	0	0.00	2	9.05	9.04	-2	15,765	-0.01%
2022/04/29	0	0.00	2	9.02	9.00	-2	16,842	-0.01%
2022/04/28	0	0.00	1	9.00	8.98	-1	18,616	-0.01%
2022/04/27	4	8.77	0	0.00	8.85	4	21,692	0.02%
2022/04/26	0	0.00	8	8.97	9.03	-8	21,883	-0.04%
2022/04/25	3	8.92	0	0.00	8.87	3	21,932	0.01%
2022/04/22	1	9.24	0	0.00	9.16	1	22,017	0.00%
2022/04/20	2	9.38	0	0.00	9.35	2	22,223	0.01%
2022/04/19	3	9.41	0	0.00	9.41	3	22,581	0.01%
2022/04/18	2	9.35	22	9.42	9.25	-20	23,236	-0.09%
2022/04/15	22	9.39	13	9.46	9.38	9	23,458	0.04%
2022/04/14	4	9.63	0	0.00	9.60	4	23,781	0.02%
2022/04/13	0.1	9.75	2	9.73	9.71	-1.9	24,209	-0.01%
2022/04/12	2	9.63	2	9.62	9.61	0	28,824	0.00%
2022/04/11	1	9.84	0	0.00	9.79	1	38,603	0.00%
2022/04/07	4.1	10.15	3	10.15	9.95	1.1	42,939	0.00%
2022/04/06	1.1	10.29	0	0.00	10.20	1.1	43,291	0.00%
2022/04/01	0.1	10.30	0	0.00	10.35	0.1	43,924	0.00%
2022/03/31	0.2	10.28	2.1	10.30	10.30	-1.9	44,060	0.00%
2022/03/30	2.2	10.40	15	10.40	10.35	-12.9	44,020	-0.03%
2022/03/29	0.1	10.55	0	0.00	10.45	0.1	44,081	0.00%
2022/03/28	2.1	10.45	0	0.00	10.50	2.1	44,073	0.00%
2022/03/25	0	0.00	1	10.90	10.65	-1	43,953	0.00%
2022/03/24	6	10.86	1	10.90	10.90	5	43,846	0.01%
2022/03/23	0	0.00	105	10.95	10.95	-105	43,785	-0.24%	大賣/鉅額交易
2022/03/22	7	10.85	100	10.75	10.85	-93	43,736	-0.21%
2022/03/21	140	10.96	1	10.90	10.90	139	43,604	0.32%	大買/鉅額交易
2022/03/18	2	10.95	0	0.00	10.95	2	43,601	0.00%
2022/03/17	0	0.00	1	11.10	11.10	-1	43,312	0.00%
2022/03/16	7	11.05	8	10.91	10.85	-1	43,194	0.00%
2022/03/15	0	10.90	0	0.00	10.75	0	43,357	0.00%
2022/03/14	10	11.10	10	11.05	11.05	0	43,149	0.00%
2022/03/11	11	11.00	13	10.92	10.90	-2	43,005	0.00%
2022/03/10	10	10.85	13	10.65	10.85	-3	42,769	-0.01%
2022/03/09	3	10.30	3	10.30	10.30	0	42,506	0.00%
2022/03/08	6	10.11	7	10.09	10.10	-1	42,510	0.00%
2022/03/07	25	10.50	8	10.40	10.40	17	42,356	0.04%
2022/03/04	78	11.16	29	11.14	11.10	49	42,409	0.12%
2022/03/03	9	11.24	68	11.27	11.20	-59	42,288	-0.14%
2022/03/02	30	11.15	8	10.96	11.00	22	42,071	0.05%
2022/03/01	10	10.90	15	11.11	11.20	-5	41,667	-0.01%
2022/02/25	6.1	10.75	7	10.79	10.80	-0.9	41,458	0.00%
2022/02/24	22	10.94	16	10.88	10.65	6	41,303	0.01%
2022/02/23	13	11.11	10	11.10	11.10	3	41,013	0.01%
2022/02/22	20	10.95	13	10.92	10.90	7	40,928	0.02%
2022/02/21	9	11.10	11	11.05	11.10	-2	40,785	0.00%
2022/02/18	3	11.07	21	11.08	11.10	-18	40,702	-0.04%
2022/02/17	19	11.32	68	11.32	11.05	-49	40,541	-0.12%
2022/02/16	166	11.08	54	11.24	11.20	112	39,989	0.28%	大買/鉅額交易
2022/02/15	0	0.00	2	10.85	10.65	-2	39,535	-0.01%
2022/02/14	45	10.64	0	0.00	10.65	45	39,367	0.11%
2022/02/11	2	11.18	21	11.00	11.00	-19	39,105	-0.05%
2022/02/10	10	11.05	51	11.10	11.15	-41	38,512	-0.11%
2022/02/09	14	11.44	6	11.36	11.35	8	38,191	0.02%
2022/02/08	5	10.89	1	10.85	10.95	4	37,405	0.01%
2022/02/07	62	10.98	8	10.91	10.95	54	37,200	0.15%
2022/01/26	2	10.63	1	10.60	10.40	1	36,559	0.00%
2022/01/25	4.1	10.65	1	10.80	10.55	3.1	36,102	0.01%
2022/01/24	14	11.04	4	11.25	11.00	10	35,364	0.03%
2022/01/21	32	12.26	142	12.06	11.80	-110	34,302	-0.32%	大賣/鉅額交易
2022/01/20	129.3	12.99	24	13.13	12.80	105.3	32,577	0.32%	大買/鉅額交易
2022/01/19	29	12.19	0	0.00	12.10	29	29,465	0.10%
2022/01/18	1	12.00	5	11.80	12.00	-4	29,183	-0.01%
2022/01/17	5	12.20	12	12.20	12.20	-7	29,057	-0.02%
2022/01/14	1	11.50	2	11.58	11.80	-1	28,849	0.00%
2022/01/13	3	11.85	3	11.88	11.85	0	28,702	0.00%
2022/01/12	1	12.00	13	11.58	12.00	-12	28,523	-0.04%
2022/01/11	10	12.44	58	12.62	11.85	-48	28,157	-0.17%
2022/01/10	33	13.14	25	13.03	13.15	8	27,493	0.03%
2022/01/07	64.7	13.11	18	12.99	13.05	46.7	27,221	0.17%
2022/01/06	13.4	13.19	57	13.13	13.15	-43.6	26,775	-0.16%
2022/01/05	177	13.29	157.4	13.44	13.40	19.6	26,296	0.07%	大買/大賣/
2022/01/04	178	13.26	117	12.98	12.90	61	21,651	0.28%	大買/大賣/
2022/01/03	118.1	12.04	138.4	11.99	12.55	-20.3	11,798	-0.17%	大買/大賣/
2021/12/30	11	11.45	10	11.45	11.45	1	8,579	0.01%
2021/12/29	2	10.45	27.4	10.45	10.45	-25.4	7,241	-0.35%
2021/12/28	18	9.67	6	9.76	9.51	12	6,739	0.18%
2021/12/27	5	9.22	31	9.29	9.47	-26	6,146	-0.42%
2021/12/23	0	0.00	6	9.08	9.13	-6	5,917	-0.10%
2021/12/22	6	9.05	6	9.10	9.00	0	5,785	0.00%
2021/12/17	6	9.03	8	8.98	9.01	-2	5,804	-0.03%
2021/12/16	1	9.10	3	9.09	9.06	-2	5,823	-0.03%
2021/12/15	6	8.99	0	0.00	8.97	6	5,824	0.10%
2021/12/14	3	8.99	7	9.02	8.97	-4	5,836	-0.07%
2021/12/13	1	9.09	20	9.09	9.10	-19	5,787	-0.33%
2021/12/09	31	9.14	6	9.23	9.35	25	5,602	0.45%
2021/12/08	2	9.00	0	0.00	8.97	2	5,201	0.04%
2021/12/07	0	0.00	1	8.92	8.94	-1	5,195	-0.02%
2021/12/06	1	8.94	1	8.93	8.95	0	5,244	0.00%
2021/12/03	3	8.97	3	9.03	9.00	0	5,313	0.00%
2021/12/02	3	8.95	3	9.08	8.94	0	5,333	0.00%
2021/11/29	1	8.57	0	0.00	8.65	1	5,127	0.02%
2021/11/26	12	8.77	0	0.00	8.73	12	5,124	0.23%
2021/11/23	3	9.02	0	0.00	9.02	3	5,126	0.06%
2021/11/22	0	0.00	1	9.10	9.04	-1	5,213	-0.02%
2021/11/18	0	0.00	10	9.11	9.07	-10	5,289	-0.19%
2021/11/17	0	0.00	12	9.06	9.07	-12	5,274	-0.23%
2021/11/16	4	9.02	8	9.03	8.95	-4	5,236	-0.08%
2021/11/15	6	9.03	12	9.02	8.92	-6	5,231	-0.11%
2021/11/11	11	9.12	0	0.00	9.09	11	5,193	0.21%
2021/11/10	0	0.00	12	9.20	9.20	-12	5,269	-0.23%
2021/11/08	10.1	9.13	5	9.19	9.18	5.1	5,300	0.10%
2021/11/05	0	0.00	10	9.07	9.04	-10	5,338	-0.19%
2021/11/04	21.1	9.03	10	9.03	8.98	11.1	5,444	0.20%
2021/11/03	1	8.88	0	0.00	8.92	1	5,469	0.02%
2021/11/01	0	0.00	3	8.87	8.86	-3	6,843	-0.04%
2021/10/29	7	8.84	0	0.00	8.82	7	6,863	0.10%
2021/10/28	0	0.00	2	8.80	8.93	-2	6,837	-0.03%
2021/10/25	10	8.70	0	0.00	8.74	10	6,773	0.15%
2021/10/19	0	0.00	3	8.67	8.71	-3	6,995	-0.04%
2021/10/18	0	0.00	7	8.60	8.60	-7	7,037	-0.10%
2021/10/14	7	8.48	0	0.00	8.48	7	7,346	0.10%
2021/09/30	0	0.00	7	8.94	8.97	-7	7,713	-0.09%
2021/09/29	0	0.00	6	8.85	8.88	-6	7,729	-0.08%
2021/09/28	1	8.93	0	0.00	8.93	1	7,823	0.01%
2021/09/27	0	0.00	1	8.99	9.00	-1	8,096	-0.01%
2021/09/17	0	0.00	2	8.89	8.89	-2	8,611	-0.02%
2021/09/16	3	8.80	0	0.00	8.80	3	8,649	0.03%
2021/09/07	2	9.00	0	0.00	9.01	2	9,020	0.02%
2021/09/03	12	10.00	6.7	10.04	10.05	5.3	8,934	0.06%
2021/09/01	0	0.00	2	10.10	10.05	-2	8,768	-0.02%
2021/08/31	2	10.00	1	9.96	10.00	1	9,370	0.01%
2021/08/26	0	0.00	40	9.85	9.85	-40	9,406	-0.43%
2021/08/25	0	0.00	3	9.79	9.79	-3	9,395	-0.03%
2021/08/24	45	9.48	3	9.53	9.45	42	9,350	0.45%
2021/08/23	6	9.46	0	0.00	9.48	6	9,396	0.06%
2021/08/17	2	9.30	0	0.00	9.33	2	9,567	0.02%
2021/08/16	4	9.48	0	0.00	9.43	4	9,608	0.04%
2021/08/13	1	9.72	0	0.00	9.71	1	9,587	0.01%
2021/08/12	8	9.73	0	0.00	9.70	8	9,661	0.08%
2021/08/09	5	10.10	1	10.25	10.05	4	9,975	0.04%
2021/08/06	2	10.45	4	10.45	10.35	-2	10,021	-0.02%
2021/08/05	12	10.37	14	10.45	10.30	-2	9,893	-0.02%
2021/08/03	0	0.00	113.4	9.80	9.76	-113.4	9,749	-1.16%	大賣/鉅額交易
2021/07/28	5	9.74	0	0.00	9.74	5	10,562	0.05%
2021/07/26	0	0.00	1	10.00	10.00	-1	11,381	-0.01%
2021/07/23	2	9.88	0	0.00	9.91	2	11,760	0.02%
2021/07/22	2	9.89	10	9.82	9.78	-8	12,146	-0.07%
2021/07/21	14	9.82	5	9.90	9.74	9	12,445	0.07%
2021/07/19	3	10.12	3	10.20	10.20	0	12,804	0.00%
2021/07/16	0	0.00	6	10.07	10.10	-6	13,332	-0.05%
2021/07/13	5	10.15	0	0.00	10.05	5	15,686	0.03%
2021/07/12	1	10.10	15	10.20	10.15	-14	15,837	-0.09%
2021/07/09	1	10.25	0	0.00	10.15	1	16,162	0.01%
2021/07/07	2	10.13	5	10.10	10.10	-3	17,078	-0.02%
2021/07/05	3	10.10	3	10.25	10.25	0	18,053	0.00%
2021/07/02	8	10.13	0	0.00	10.05	8	18,685	0.04%
2021/07/01	0	0.00	15	10.30	10.30	-15	18,782	-0.08%
2021/06/29	0	0.00	50	9.98	9.95	-50	19,376	-0.26%
2021/06/28	53	9.98	0	0.00	10.00	53	20,241	0.26%
2021/06/25	2	10.05	0	0.00	10.00	2	22,168	0.01%
2021/06/24	0	0.00	2	10.05	10.00	-2	23,420	-0.01%
2021/06/23	2	9.95	65	9.95	9.96	-63	24,139	-0.26%
2021/06/21	8	9.77	0	0.00	9.75	8	24,230	0.03%
2021/06/16	0	0.00	25	9.99	9.99	-25	24,256	-0.10%
2021/06/11	32	10.09	25	10.05	10.05	7	24,216	0.03%
2021/06/10	25	10.10	25	10.25	10.10	0	24,169	0.00%
2021/06/09	29	10.16	5	10.10	10.15	24	24,141	0.10%
2021/06/08	18	10.45	15	10.47	10.45	3	24,034	0.01%
2021/06/07	18	10.24	13	10.25	10.20	5	23,392	0.02%
2021/06/04	2	10.35	0.2	10.30	10.30	1.8	23,357	0.01%
2021/06/03	9	10.30	87	10.48	10.40	-78	23,266	-0.34%
2021/06/02	30	10.47	0	0.00	10.40	30	23,279	0.13%
2021/06/01	31	10.42	50	10.52	10.45	-19	23,251	-0.08%
2021/05/31	50	10.27	0	0.00	10.25	50	23,191	0.22%
2021/05/28	16	10.20	8.1	10.30	10.20	7.9	23,157	0.03%
2021/05/27	5	10.00	5	10.20	10.20	0	23,134	0.00%
2021/05/26	2	10.10	0	0.00	10.10	2	23,159	0.01%
2021/05/25	0.1	10.10	10	10.10	10.05	-9.9	23,184	-0.04%
2021/05/24	10	9.95	2	10.00	9.98	8	23,279	0.03%
2021/05/21	2	9.90	2	9.93	9.91	0	23,301	0.00%
2021/05/20	15	9.95	2	9.77	9.75	13	23,345	0.06%
2021/05/19	10	9.73	20	9.88	9.75	-10	23,291	-0.04%
2021/05/18	23	9.45	28	9.52	9.79	-5	23,290	-0.02%
2021/05/17	15	9.46	18	9.28	9.05	-3	23,996	-0.01%
2021/05/14	13	10.05	26	10.11	9.94	-13	23,779	-0.05%
2021/05/13	14	9.99	21	10.00	10.00	-7	23,682	-0.03%
2021/05/12	4	10.43	4	10.45	10.15	0	23,517	0.00%
2021/05/11	25	11.31	24	11.25	10.95	1	23,092	0.00%
2021/05/10	12	12.08	10	11.95	11.95	2	22,691	0.01%
2021/05/07	0	0.00	13	11.43	11.50	-13	22,487	-0.06%
2021/05/06	10	11.20	0	0.00	11.20	10	22,341	0.04%
2021/05/05	10	11.65	12	11.54	11.35	-2	22,253	-0.01%
2021/05/04	11	11.00	3	11.30	11.20	8	22,089	0.04%
2021/05/03	108	11.95	20	11.95	11.90	88	21,611	0.41%	大買/
2021/04/29	32	12.30	11	12.30	12.20	21	21,370	0.10%
2021/04/28	51	12.05	177	12.20	12.20	-126	21,059	-0.60%	大賣/鉅額交易
2021/04/27	21	11.74	10	11.80	12.00	11	20,815	0.05%
2021/04/26	77	11.90	62	12.00	11.85	15	20,513	0.07%
2021/04/23	96	11.70	137	11.74	11.80	-41	20,277	-0.20%	大賣/
2021/04/22	63	11.68	14.7	11.50	11.45	48.3	20,055	0.24%
2021/04/21	40	12.11	10	11.90	11.95	30	19,584	0.15%
2021/04/20	65	12.02	77.4	12.09	12.20	-12.4	18,649	-0.07%
2021/04/19	30	11.32	104.7	11.52	11.40	-74.7	17,713	-0.42%	大賣/
2021/04/16	3	11.18	12	11.11	11.20	-9	17,299	-0.05%
2021/04/15	3.3	11.22	0	11.20	11.15	3.3	17,122	0.02%
2021/04/14	4	11.06	41	10.62	11.15	-37	16,928	-0.22%
2021/04/13	77	10.98	40	11.25	10.85	37	16,597	0.22%
2021/04/12	59	11.41	1	11.10	11.40	58	16,171	0.36%
2021/04/09	0	0.00	2.2	11.00	11.00	-2.2	15,746	-0.01%
2021/04/08	60	11.13	8.1	10.79	11.10	51.9	15,638	0.33%
2021/04/07	11	10.55	7	10.41	10.60	4	15,325	0.03%
2021/04/06	19	10.56	12	10.54	10.50	7	15,210	0.05%
2021/04/01	1	10.10	37	10.10	10.15	-36	14,759	-0.24%
2021/03/31	71	10.17	5	10.09	10.10	66	14,565	0.45%
2021/03/30	66.3	10.10	20	10.06	10.35	46.3	13,997	0.33%
2021/03/29	110	9.33	32	9.46	9.52	78	12,170	0.64%	大買/
2021/03/26	37	8.95	2.1	9.04	9.04	34.9	11,212	0.31%
2021/03/24	0	0.00	6	8.22	8.29	-6	10,724	-0.06%
2021/03/23	0	0.00	14	8.27	8.24	-14	10,673	-0.13%
2021/03/22	0	0.00	0	8.28	8.35	0	10,746	0.00%
2021/03/18	26	8.16	0.6	8.10	8.14	25.4	10,902	0.23%
2021/03/17	0	0.00	2	8.10	8.10	-2	11,088	-0.02%
2021/03/08	5	8.10	0	0.00	8.03	5	15,128	0.03%
2021/03/04	5	8.13	0	0.00	8.13	5	15,766	0.03%
2021/03/03	20	8.18	1	8.18	8.20	19	15,815	0.12%
2021/03/02	5	8.26	0	0.00	8.14	5	15,922	0.03%
2021/02/25	0	0.00	0.7	8.33	8.40	-0.7	16,345	0.00%
2021/02/24	12	8.49	0	0.00	8.33	12	16,421	0.07%
2021/02/23	0	0.00	0.8	8.34	8.39	-0.8	16,734	0.00%
2021/02/05	1	8.09	0	0.00	8.10	1	17,894	0.01%
2021/02/04	1	8.20	0	0.00	8.19	1	17,861	0.01%
2021/02/03	20	8.27	0	0.00	8.28	20	17,851	0.11%
2021/01/28	3	8.43	0	0.00	8.42	3	17,982	0.02%
2021/01/27	0	0.00	3	8.51	8.49	-3	17,966	-0.02%
2021/01/26	0	0.00	0.2	8.51	8.54	-0.2	17,986	0.00%
2021/01/22	10	8.64	0	0.00	8.66	10	17,953	0.06%
2021/01/21	0	0.00	2	8.95	8.72	-2	17,896	-0.01%
2021/01/19	0	0.00	3	9.10	9.12	-3	17,713	-0.02%
2021/01/15	5	9.08	2	9.21	9.09	3	17,586	0.02%
2021/01/13	0	0.00	5	9.18	9.15	-5	17,440	-0.03%
2021/01/12	9	9.11	25	9.25	9.07	-16	17,465	-0.09%
2021/01/08	20.1	9.06	10	9.05	9.07	10.1	17,880	0.06%
2021/01/07	1	9.13	0	0.00	9.13	1	18,486	0.01%
2021/01/06	3.2	9.06	0	0.00	9.06	3.2	18,373	0.02%
2021/01/05	30.1	9.33	0	0.00	9.30	30.1	18,219	0.17%
2021/01/04	42	9.41	10	9.37	9.38	32	18,283	0.18%
2020/12/31	22.1	9.53	15	9.65	9.49	7.1	18,159	0.04%
2020/12/30	2.1	9.74	67	9.81	9.79	-65	17,895	-0.36%
2020/12/29	3	9.53	39	9.50	9.56	-36	17,494	-0.21%
2020/12/28	6	9.42	11	9.46	9.45	-5	17,235	-0.03%
2020/12/25	2	9.40	5	9.40	9.34	-3	17,073	-0.02%
2020/12/24	11	9.40	91	9.35	9.32	-80	16,818	-0.48%
2020/12/23	5	9.15	5	9.20	9.19	0	16,463	0.00%
2020/12/22	10	9.10	20	9.25	9.08	-10	16,469	-0.06%
2020/12/21	10	9.14	29	9.14	9.14	-19	16,292	-0.12%
2020/12/18	0	0.00	4	9.10	9.01	-4	16,426	-0.02%
2020/12/17	0	0.00	6.7	9.04	9.01	-6.7	16,373	-0.04%
2020/12/16	10	9.10	0	0.00	9.05	10	16,356	0.06%
2020/12/14	10	9.08	0	0.00	9.10	10	16,123	0.06%
2020/12/11	79	8.90	20	9.12	8.94	59	16,014	0.37%
2020/12/10	2	8.94	36	9.06	8.94	-34	15,859	-0.21%
2020/12/09	14	9.08	90	9.19	9.02	-76	15,940	-0.48%
2020/12/08	252	9.70	30	9.33	9.21	222	15,262	1.45%	大買/鉅額交易
2020/12/04	1	8.78	12	8.82	8.80	-11	13,369	-0.08%
2020/12/03	20	8.76	0	0.00	8.72	20	13,115	0.15%
2020/12/02	9	8.61	0	0.00	8.58	9	12,890	0.07%
2020/11/30	0	0.00	46	8.60	8.55	-46	13,094	-0.35%
2020/11/25	6	8.34	0	0.00	8.34	6	12,890	0.05%
2020/11/24	40	8.39	0.6	8.30	8.26	39.4	12,801	0.31%
2020/11/23	0	0.00	3	8.52	8.49	-3	12,742	-0.02%
2020/11/20	10	8.66	1	8.74	8.55	9	12,712	0.07%
2020/11/19	4	8.31	33	8.50	8.46	-29	12,360	-0.23%
2020/11/18	4	8.00	2	8.00	8.15	2	11,556	0.02%
2020/11/10	0	0.00	4	8.14	8.11	-4	11,473	-0.03%
2020/11/05	0	0.00	16	8.15	8.17	-16	11,617	-0.14%
2020/11/03	14	7.94	0	0.00	8.03	14	11,770	0.12%
2020/10/20	2	8.15	0	0.00	8.09	2	12,214	0.02%
2020/10/19	10	8.28	5	8.25	8.20	5	12,165	0.04%
2020/10/16	16	8.31	1	8.41	8.19	15	12,125	0.12%
2020/10/15	10	8.30	21	8.35	8.32	-11	11,676	-0.09%
2020/10/07	0	0.00	5	8.05	8.02	-5	10,975	-0.05%
2020/09/24	5	7.78	0	0.00	7.83	5	11,977	0.04%
2020/09/22	15	8.28	0	0.00	8.24	15	11,732	0.13%
2020/09/21	2	8.29	15	8.40	8.29	-13	11,697	-0.11%
2020/09/16	8	8.11	0	0.00	8.11	8	11,574	0.07%
2020/09/15	11	8.14	0	0.00	8.13	11	11,855	0.09%
2020/09/11	3	8.28	0	0.00	8.20	3	11,445	0.03%
2020/09/09	0	0.00	25	8.34	8.32	-25	11,201	-0.22%
2020/09/08	0	0.00	2	8.33	8.17	-2	11,153	-0.02%
2020/09/07	0	0.00	17	8.28	8.25	-17	11,155	-0.15%
2020/09/04	8	8.25	0	0.00	8.23	8	11,184	0.07%
2020/09/03	40	8.54	68	8.56	8.43	-28	11,064	-0.25%
2020/09/02	30	8.32	6	8.42	8.29	24	10,657	0.23%
2020/09/01	6	8.27	0	0.00	8.39	6	10,526	0.06%
2020/08/28	1	8.11	0	0.00	8.12	1	10,460	0.01%
2020/08/27	1	8.20	3	8.13	8.20	-2	10,470	-0.02%
2020/08/26	0	0.00	2	8.04	8.01	-2	10,245	-0.02%
2020/08/25	2	7.93	8	7.97	7.95	-6	10,159	-0.06%
2020/08/20	9	7.53	0	0.00	7.50	9	10,186	0.09%
2020/08/19	1	7.98	16	8.04	7.90	-15	10,037	-0.15%
2020/08/18	12	8.19	0	0.00	8.10	12	9,942	0.12%
2020/08/17	17	8.05	23.4	8.08	8.16	-6.4	9,944	-0.06%
2020/08/14	2	7.91	6	8.13	8.02	-4	9,740	-0.04%
2020/08/13	0	0.00	11	7.70	7.69	-11	9,313	-0.12%
2020/08/12	5	7.58	0	0.00	7.63	5	9,581	0.05%
2020/08/11	5	7.81	4	7.69	7.63	1	10,462	0.01%
2020/08/10	3	7.97	5.5	7.98	7.83	-2.5	10,818	-0.02%
2020/08/07	1	7.64	0	0.00	7.66	1	10,659	0.01%
2020/08/06	4	7.64	0	0.00	7.65	4	10,815	0.04%
2020/08/05	6	7.67	0	0.00	7.68	6	10,992	0.05%
2020/07/30	0	0.00	1	7.47	7.56	-1	11,190	-0.01%
2020/07/29	1	7.28	0	0.00	7.29	1	11,122	0.01%
2020/07/27	0	0.00	1	7.41	7.36	-1	11,371	-0.01%
2020/07/24	1	7.50	0	0.00	7.46	1	11,435	0.01%
2020/07/22	0	0.00	1.3	7.64	7.65	-1.3	11,577	-0.01%
2020/07/20	3	7.30	4	7.33	7.37	-1	11,570	-0.01%
2020/07/16	4	7.66	0	0.00	7.64	4	11,720	0.03%
2020/07/10	0	0.00	0.4	7.70	7.72	-0.4	11,975	0.00%
2020/07/09	1	7.92	0	0.00	7.85	1	11,934	0.01%
2020/07/07	10	7.72	10	7.83	8.05	0	11,767	0.00%
2020/07/06	0	0.00	1	7.79	7.91	-1	11,608	-0.01%
2020/06/29	27	7.32	0	0.00	7.31	27	11,832	0.23%
2020/06/19	0	0.00	1	7.55	7.51	-1	11,898	-0.01%
2020/06/18	0	0.00	2	7.54	7.53	-2	11,979	-0.02%
2020/06/17	2	7.49	0	0.00	7.51	2	12,049	0.02%
2020/06/15	1	7.13	0	0.00	7.13	1	12,447	0.01%
2020/06/05	0	0.00	0	7.52	7.56	0	13,688	0.00%
2020/05/19	0	0.00	10	7.49	7.52	-10	13,774	-0.07%
2020/05/18	3	7.91	14	8.09	7.79	-11	13,743	-0.08%
2020/05/15	22	8.28	2	8.65	8.65	20	13,006	0.15%
2020/05/14	0	0.00	1	7.87	7.87	-1	12,517	-0.01%
2020/05/08	0	0.00	1	7.76	7.62	-1	12,574	-0.01%
2020/05/07	0	0.00	2	7.65	7.72	-2	12,654	-0.02%
2020/05/06	2	7.73	5	7.59	7.59	-3	12,656	-0.02%
2020/04/30	1	7.88	0	0.00	7.88	1	12,915	0.01%
2020/04/14	0	0.00	2	7.59	7.59	-2	12,688	-0.02%
2020/04/10	2	7.46	0	0.00	7.45	2	12,942	0.02%
2020/04/09	4	7.39	0	0.00	7.40	4	13,545	0.03%
2020/04/07	0	0.00	2	7.15	7.15	-2	13,325	-0.02%
2020/04/01	6	6.83	6	6.79	6.97	0	13,358	0.00%
2020/03/25	0	0.00	2	6.55	6.50	-2	13,200	-0.02%
2020/03/24	0	0.00	2	6.26	6.28	-2	13,174	-0.02%
2020/03/20	2	6.31	0	0.00	6.24	2	13,236	0.02%
2020/03/19	0	0.00	50	5.93	5.93	-50	13,223	-0.38%
2020/03/18	52	6.78	0	0.00	6.58	52	13,083	0.40%
2020/03/17	0	0.00	2	6.64	6.66	-2	12,989	-0.02%
2020/03/13	2	6.23	2	6.25	6.44	0	12,569	0.00%
2020/03/12	0	0.00	150	6.80	6.79	-150	12,340	-1.22%	大賣/鉅額交易
2020/02/25	0	8.61	0	0.00	8.65	0	13,064	0.00%
2020/02/20	0	0.00	1	9.03	8.96	-1	13,062	-0.01%
2020/02/19	1	9.14	1	9.08	9.05	0	13,048	0.00%
2020/02/18	1	9.18	0	0.00	9.19	1	13,144	0.01%
2020/02/17	0	0.00	12	8.89	8.90	-12	13,018	-0.09%
2020/02/14	3	8.99	0	0.00	8.98	3	13,014	0.02%
2020/02/12	5	9.13	5	9.05	9.05	0	13,101	0.00%
2020/02/11	165	9.43	0	0.00	9.27	165	12,953	1.27%	大買/鉅額交易
2020/02/06	0	0.00	2	8.92	8.94	-2	12,276	-0.02%
2020/02/05	2	8.59	0	0.00	8.60	2	12,256	0.02%
2020/02/03	0	0.00	5	7.50	7.86	-5	12,028	-0.04%
2020/01/20	0	0.00	10.7	9.18	9.16	-10.7	12,074	-0.09%
2020/01/16	0	0.00	0.7	9.08	9.11	-0.7	12,182	-0.01%
2020/01/14	5	9.10	2	9.08	9.10	3	12,899	0.02%
2020/01/13	0	0.00	4	9.00	8.98	-4	13,455	-0.03%
2020/01/10	0	0.00	5	9.03	9.01	-5	13,491	-0.04%
2020/01/09	0	0.00	5	9.02	9.10	-5	13,485	-0.04%
2020/01/07	0	0.00	15	9.28	9.17	-15	13,570	-0.11%
2020/01/06	0	0.00	8	9.44	9.32	-8	13,469	-0.06%
2020/01/03	5	9.77	2	9.84	9.62	3	13,287	0.02%
2020/01/02	4	9.60	0	0.00	9.60	4	12,835	0.03%
2019/12/31	2	9.58	0	0.00	9.57	2	12,838	0.02%
2019/12/30	2	9.59	0	0.00	9.57	2	12,969	0.02%
2019/12/27	11	9.60	0	0.00	9.59	11	12,943	0.08%
2019/12/26	2	9.57	0	0.00	9.54	2	13,187	0.02%
2019/12/24	7	9.66	1	9.67	9.61	6	14,100	0.04%
2019/12/23	0	0.00	2	9.64	9.53	-2	14,359	-0.01%
2019/12/19	7	9.77	0	0.00	9.67	7	15,718	0.04%
2019/12/17	2	9.89	0	0.00	9.81	2	17,918	0.01%
2019/12/16	2	9.65	0	0.00	9.91	2	19,097	0.01%
2019/12/13	3	9.76	2.3	9.69	9.62	0.7	21,017	0.00%
2019/12/12	4	9.98	4	9.90	9.81	0	24,350	0.00%
2019/12/11	1	10.05	0	0.00	9.94	1	26,523	0.00%
2019/12/10	0	0.00	1	10.05	10.05	-1	27,959	0.00%
2019/12/09	1	10.15	0	0.00	10.10	1	28,782	0.00%
2019/12/06	2	10.25	0	0.00	10.10	2	29,409	0.01%
2019/12/05	3	10.10	1	10.05	10.05	2	29,995	0.01%
2019/12/03	1	10.20	0	0.00	10.15	1	30,102	0.00%
2019/12/02	7	10.41	0	0.00	10.50	7	30,248	0.02%
2019/11/29	2	10.10	0	0.00	10.05	2	30,074	0.01%
2019/11/25	2.7	9.94	2.1	10.44	10.25	0.5	33,414	0.00%
2019/11/19	6	9.99	0	0.00	9.97	6	34,560	0.02%
2019/11/18	6	9.99	0	0.00	9.94	6	34,556	0.02%
2019/11/15	0	0.00	5	9.98	9.90	-5	34,619	-0.01%
2019/11/14	0	0.00	2	10.45	10.30	-2	34,329	-0.01%
2019/11/12	2.3	10.45	2.7	10.43	10.55	-0.4	34,467	0.00%
2019/11/11	0	0.00	6	10.35	10.30	-6	34,595	-0.02%
2019/11/06	0	0.00	12	10.92	10.95	-12	34,785	-0.03%
2019/11/05	2	11.20	0	0.00	11.10	2	34,774	0.01%
2019/11/04	0.7	11.00	0	0.00	11.00	0.7	34,709	0.00%
2019/10/30	5	11.50	0	0.00	11.40	5	35,423	0.01%
2019/10/29	0	0.00	1	11.55	11.40	-1	35,830	0.00%
2019/10/28	7	11.90	0	0.00	11.75	7	35,700	0.02%
2019/10/22	10	11.95	0	0.00	11.70	10	35,103	0.03%
2019/10/21	0	0.00	5.4	12.21	12.35	-5.4	34,562	-0.02%
2019/10/17	0	0.00	5	11.05	11.05	-5	34,108	-0.01%
2019/10/16	3	11.25	0	0.00	11.10	3	34,095	0.01%
2019/10/15	0	0.00	10	10.85	10.90	-10	33,891	-0.03%
2019/10/14	2	11.45	1	11.15	11.05	1	33,784	0.00%
2019/10/08	1	11.60	1	11.55	11.50	0	33,774	0.00%
2019/10/07	1	11.65	7	11.46	11.45	-6	33,636	-0.02%
2019/10/03	0	0.00	4	11.61	11.55	-4	33,513	-0.01%
2019/10/02	1.3	11.76	1	11.45	11.65	0.3	33,435	0.00%
2019/10/01	1	12.10	21.7	11.71	11.25	-20.7	33,071	-0.06%
2019/09/18	25	8.25	6.5	8.31	8.30	18.5	32,722	0.06%
2019/09/17	3	8.41	12	8.39	8.40	-9	32,246	-0.03%
2019/09/16	0	0.00	2	8.70	8.39	-2	31,981	-0.01%
2019/09/12	5	8.91	0	0.00	8.96	5	31,398	0.02%
2019/09/11	13	9.02	32	9.30	8.92	-19	30,820	-0.06%
2019/09/10	11	9.68	40	9.53	9.22	-29	29,645	-0.10%
2019/09/09	56	9.86	72.7	9.91	9.65	-16.7	28,748	-0.06%
2019/09/06	15	9.94	46.5	9.76	10.00	-31.5	27,468	-0.11%
2019/09/05	25	10.05	218	9.83	9.72	-193	25,580	-0.75%	大賣/鉅額交易
2019/09/04	31	9.14	34	9.54	9.69	-3	22,945	-0.01%
2019/09/03	10	8.46	20	8.58	8.81	-10	20,904	-0.05%
2019/09/02	14	7.99	18	8.06	8.23	-4	19,431	-0.02%
2019/08/30	10	7.99	25	8.01	7.87	-15	18,832	-0.08%
2019/08/29	23	7.89	32	7.82	7.86	-9	18,328	-0.05%
2019/08/28	7	7.67	20	7.59	7.58	-13	17,600	-0.07%
2019/08/27	0	0.00	5	7.54	7.55	-5	17,470	-0.03%
2019/08/23	2	7.67	10	7.57	7.69	-8	18,326	-0.04%
2019/08/22	42	7.79	10	7.74	7.60	32	18,449	0.17%
2019/08/20	27	7.70	100	7.66	7.57	-73	17,571	-0.42%
2019/08/19	122	7.32	23	7.63	7.72	99	16,791	0.59%	大買/
2019/08/16	5	7.20	100	7.21	7.10	-95	14,903	-0.64%
2019/08/15	100	7.04	3	7.04	7.10	97	14,343	0.68%
2019/08/14	10	6.95	30	6.82	6.83	-20	13,832	-0.14%
2019/08/07	10	6.57	0	0.00	6.51	10	13,882	0.07%
2019/08/06	0	0.00	1	6.36	6.63	-1	14,004	-0.01%
2019/07/31	0	0.00	15	6.84	6.86	-15	14,617	-0.10%
2019/07/30	13	6.93	15	6.94	6.89	-2	14,550	-0.01%
2019/07/24	30	7.06	0	0.00	7.08	30	14,457	0.21%
2019/07/23	48	7.17	30	7.08	7.04	18	14,389	0.13%
2019/07/22	10	7.15	30	7.07	7.04	-20	13,940	-0.14%
2019/07/16	0	0.00	1	6.95	6.95	-1	15,730	-0.01%
2019/07/10	0	0.00	15	7.09	7.08	-15	19,206	-0.08%
2019/07/09	2	7.03	0	0.00	7.03	2	19,565	0.01%
2019/07/08	3	7.03	0	0.00	7.04	3	19,928	0.02%
2019/07/04	0	0.00	10	7.10	7.03	-10	20,373	-0.05%
2019/06/25	0	0.00	2	7.04	6.93	-2	21,655	-0.01%
2019/06/24	0	0.00	12	7.00	7.05	-12	21,820	-0.05%
2019/06/20	0	0.00	9	7.13	7.18	-9	21,705	-0.04%
2019/06/18	10	7.14	10	7.07	7.03	0	21,533	0.00%
2019/06/14	5	7.01	0	0.00	7.01	5	21,435	0.02%
2019/06/12	12	7.28	12	7.10	7.01	0	21,678	0.00%
2019/06/11	6	7.00	0	0.00	6.96	6	21,761	0.03%
2019/06/10	1	6.88	2	6.86	6.87	-1	21,605	0.00%
2019/06/04	1	7.01	0	0.00	6.94	1	21,093	0.00%
2019/06/03	11	6.96	10	6.86	6.86	1	20,833	0.00%
2019/05/30	11	7.10	61	6.98	6.86	-50	20,533	-0.24%
2019/05/29	2	6.65	20	6.85	6.96	-18	19,409	-0.09%
2019/05/24	0	0.00	4	6.32	6.32	-4	19,239	-0.02%
2019/05/20	3	6.40	0	0.00	6.25	3	19,209	0.02%
2019/05/17	15	6.54	5	6.53	6.52	10	18,855	0.05%
2019/05/15	5	6.74	0	0.00	6.69	5	18,899	0.03%
2019/05/10	1	6.81	3	6.85	6.92	-2	18,558	-0.01%
2019/05/07	0	0.00	4	6.87	6.87	-4	17,971	-0.02%
2019/05/06	0	0.00	2	6.90	6.76	-2	18,274	-0.01%
2019/05/03	20	7.00	0	0.00	6.99	20	18,194	0.11%
2019/05/02	3	7.07	32	7.05	7.04	-29	18,229	-0.16%
2019/04/30	1	7.05	0	0.00	7.04	1	18,308	0.01%
2019/04/29	2	7.04	0	0.00	6.99	2	18,655	0.01%
2019/04/26	30	7.15	3	7.21	7.10	27	19,044	0.14%
2019/04/25	3	7.31	5	7.28	7.24	-2	18,906	-0.01%
2019/04/23	56	7.41	33	7.28	7.41	23	18,679	0.12%
2019/04/22	35	7.45	147	7.63	7.46	-112	18,260	-0.61%	大賣/鉅額交易
2019/04/19	122	8.07	11	8.13	8.11	111	16,940	0.66%	大買/鉅額交易
2019/04/18	33	8.13	32	8.01	7.70	1	16,521	0.01%
2019/04/17	0	0.00	17	7.92	8.03	-17	14,921	-0.11%
2019/04/16	0	0.00	12	7.41	7.30	-12	13,886	-0.09%
2019/04/15	3	7.46	1	7.53	7.39	2	13,914	0.01%
2019/04/12	0	0.00	4	7.41	7.37	-4	13,752	-0.03%
2019/04/10	5	7.25	0	0.00	7.23	5	13,578	0.04%
2019/04/08	0	0.00	2	7.07	7.06	-2	13,437	-0.01%
2019/04/03	0	0.00	39	7.00	7.01	-39	13,553	-0.29%
2019/04/02	0	0.00	46	7.03	6.98	-46	13,723	-0.34%
2019/04/01	13	7.08	5	7.12	7.00	8	13,659	0.06%
2019/03/29	21	7.05	9	7.08	7.04	12	13,605	0.09%
2019/03/28	44	7.37	16	7.39	7.11	28	13,516	0.21%
2019/03/25	1	6.69	0	0.00	6.68	1	12,679	0.01%
2019/03/20	0	0.00	1	6.90	6.85	-1	12,786	-0.01%
2019/03/15	10	7.07	10	6.93	6.93	0	12,708	0.00%
2019/03/14	10	6.95	15	7.06	7.05	-5	12,589	-0.04%
2019/03/13	0	0.00	1	6.77	6.65	-1	12,001	-0.01%
2019/03/07	1	6.63	10	6.64	6.61	-9	13,507	-0.07%
2019/03/04	0	0.00	33	6.70	6.71	-33	14,922	-0.22%
2019/02/25	12	6.84	0	0.00	6.90	12	15,425	0.08%
2019/01/30	1	6.83	0	0.00	6.83	1	20,995	0.00%
2019/01/29	20	6.86	0	0.00	6.87	20	21,345	0.09%
2019/01/28	0	0.00	60	6.99	6.96	-60	21,364	-0.28%
2019/01/25	11	7.14	10	7.00	6.99	1	21,605	0.00%
2019/01/23	2	7.14	1	7.07	7.05	1	21,952	0.00%
2019/01/22	0	0.00	6	7.07	7.04	-6	21,948	-0.03%
2019/01/21	0	0.00	3	7.32	7.19	-3	22,084	-0.01%
2019/01/18	19	7.15	10	7.17	7.17	9	22,004	0.04%
2019/01/17	0	0.00	50	7.03	6.94	-50	21,705	-0.23%
2019/01/16	1	7.05	0	0.00	6.94	1	21,756	0.00%
2019/01/10	1	7.11	12	7.05	6.98	-11	21,986	-0.05%
2019/01/08	2	6.92	0	0.00	6.91	2	22,280	0.01%
2019/01/07	10	7.01	3	7.00	6.94	7	22,477	0.03%
2019/01/04	0	0.00	7	6.85	6.90	-7	22,785	-0.03%
2019/01/03	12	6.91	11	6.88	6.87	1	23,285	0.00%
2019/01/02	4	6.78	30	6.82	6.76	-26	23,463	-0.11%
2018/12/26	1	6.56	1	6.55	6.60	0	24,159	0.00%
2018/12/25	3	6.50	5	6.29	6.35	-2	24,124	-0.01%
2018/12/24	20	6.69	0	0.00	6.66	20	24,005	0.08%
2018/12/20	10	6.74	2	6.68	6.70	8	24,655	0.03%
2018/12/19	47	6.87	7	6.88	6.83	40	24,936	0.16%
2018/12/18	2	6.81	2	6.76	6.73	0	26,082	0.00%
2018/12/17	2	6.85	25	6.78	6.84	-23	27,093	-0.08%
2018/12/14	5	6.79	0	0.00	6.78	5	27,620	0.02%
2018/12/10	0	0.00	1	6.77	6.74	-1	28,495	0.00%
2018/12/07	10	6.81	14	6.88	6.90	-4	28,541	-0.01%
2018/12/06	0	0.00	64	6.62	6.70	-64	28,621	-0.22%
2018/12/05	5	7.06	0	0.00	6.96	5	28,581	0.02%
2018/12/04	50	7.12	12	7.11	7.08	38	28,553	0.13%
2018/12/03	10	7.12	11	7.08	7.08	-1	28,588	0.00%
2018/11/30	23	7.30	0	0.00	6.95	23	28,491	0.08%
2018/11/29	84	7.28	30	7.36	7.17	54	27,998	0.19%
2018/11/28	10	7.03	1	6.93	7.01	9	27,228	0.03%
2018/11/27	0	0.00	2	6.84	6.83	-2	27,335	-0.01%
2018/11/26	2	6.76	0	0.00	6.76	2	27,499	0.01%
2018/11/22	1	6.91	0	0.00	6.75	1	27,595	0.00%
2018/11/20	0	0.00	3	6.80	6.88	-3	27,579	-0.01%
2018/11/19	2	6.89	20	6.86	6.96	-18	27,684	-0.07%
2018/11/16	42	7.13	77	7.17	6.90	-35	27,684	-0.13%
2018/11/15	19	6.59	37	6.58	6.82	-18	27,041	-0.07%
2018/11/14	0	0.00	3	6.20	6.20	-3	24,724	-0.01%
2018/11/13	3	5.55	0	0.00	5.64	3	24,853	0.01%
2018/11/09	22	5.76	0	0.00	5.76	22	27,387	0.08%
2018/11/08	0	0.00	13	5.97	5.83	-13	27,843	-0.05%
2018/11/05	0	0.00	3	5.66	5.63	-3	29,405	-0.01%
2018/11/02	2	5.89	2	5.71	5.71	0	29,539	0.00%
2018/11/01	22	5.80	10	5.74	5.74	12	29,606	0.04%
2018/10/31	0	0.00	10	5.50	5.51	-10	29,549	-0.03%
2018/10/30	10	5.26	2	5.18	5.24	8	29,456	0.03%
2018/10/26	12	5.09	1	5.17	5.09	11	30,255	0.04%
2018/10/25	0	0.00	1	5.52	5.39	-1	30,320	0.00%
2018/10/24	3	5.64	0	0.00	5.70	3	30,371	0.01%
2018/10/23	3	5.67	0	0.00	5.64	3	30,592	0.01%
2018/10/22	0	0.00	2	5.83	5.79	-2	30,968	-0.01%
2018/10/19	0	0.00	15	5.77	5.77	-15	31,360	-0.05%
2018/10/18	3	5.84	0	0.00	5.84	3	32,087	0.01%
2018/10/15	0	0.00	1	5.71	5.66	-1	35,132	0.00%
2018/10/12	3	5.65	0	0.00	5.70	3	35,808	0.01%
2018/10/11	0	0.00	5	5.58	5.49	-5	36,007	-0.01%
2018/10/09	40	6.19	120	6.17	6.10	-80	35,747	-0.22%	大賣/
2018/10/08	0	0.00	1	6.09	6.14	-1	36,019	0.00%
2018/10/05	0	0.00	3	6.22	6.22	-3	36,787	-0.01%
2018/10/04	2	6.48	20	6.64	6.51	-18	37,312	-0.05%
2018/10/03	13	6.61	20	6.82	6.60	-7	39,465	-0.02%
2018/10/02	0	0.00	5	6.83	6.80	-5	41,318	-0.01%
2018/10/01	20	6.86	0	0.00	6.86	20	41,809	0.05%
2018/09/28	0	0.00	5	6.99	6.82	-5	42,860	-0.01%
2018/09/27	15	6.91	32	6.96	6.81	-17	43,595	-0.04%
2018/09/26	40	6.99	71	7.02	6.92	-31	45,306	-0.07%
2018/09/25	121	6.93	94	6.97	6.96	27	46,217	0.06%	大買/
2018/09/21	84	6.67	58	6.80	6.84	26	45,810	0.06%
2018/09/20	10	6.29	0	0.00	6.22	10	45,621	0.02%
2018/09/18	30	6.41	0	0.00	6.30	30	47,846	0.06%
2018/09/17	10	6.64	10	6.79	6.65	0	51,292	0.00%
2018/09/14	10	6.69	0	0.00	6.81	10	53,200	0.02%
2018/09/13	15	6.60	0	0.00	6.55	15	54,702	0.03%
2018/09/12	50	6.66	3	6.58	6.55	47	56,667	0.08%
2018/09/11	45	6.70	5	6.74	6.78	40	58,683	0.07%
2018/09/10	20	6.60	2	6.62	6.40	18	59,832	0.03%
2018/09/07	2	6.73	0	0.00	6.73	2	61,035	0.00%
2018/09/04	0	0.00	2	7.06	7.17	-2	69,287	0.00%
2018/09/03	2	7.00	4	7.10	7.00	-2	72,033	0.00%
2018/08/31	1	7.31	0	0.00	7.27	1	75,069	0.00%
2018/08/29	0	0.00	3	7.18	7.28	-3	84,391	0.00%
2018/08/28	0	0.00	8	7.38	7.21	-8	87,554	-0.01%
2018/08/23	3	7.16	7	7.22	7.15	-4	96,047	0.00%
2018/08/22	8	7.28	2	7.21	7.29	6	98,571	0.01%
2018/08/20	2	7.22	1	7.32	7.22	1	101,854	0.00%
2018/08/17	43	7.74	1	7.74	7.41	42	102,207	0.04%
2018/08/16	38	7.29	41	7.59	7.49	-3	101,771	0.00%
2018/08/15	40	7.01	30	7.01	7.08	10	102,641	0.01%
2018/08/14	1	7.05	10	6.90	6.98	-9	106,189	-0.01%
2018/08/13	5	6.86	19	6.93	6.90	-14	106,280	-0.01%
2018/08/10	3	7.28	13	7.52	7.24	-10	106,121	-0.01%
2018/08/09	11	7.62	3	7.68	7.61	8	107,639	0.01%
2018/08/08	0	0.00	11	7.80	7.68	-11	110,604	-0.01%
2018/08/07	20	7.67	0	0.00	7.69	20	110,655	0.02%
2018/08/06	1	7.78	0	0.00	7.79	1	110,978	0.00%
2018/08/03	10	7.97	0	0.00	7.86	10	112,625	0.01%
2018/08/02	4	7.85	20	7.74	7.84	-16	113,540	-0.01%
2018/08/01	1	8.05	0	0.00	8.09	1	113,511	0.00%
2018/07/31	0	0.00	2	7.98	7.96	-2	114,062	0.00%
2018/07/30	0	0.00	65	8.06	7.97	-65	114,498	-0.06%
2018/07/27	1	8.20	0	0.00	8.12	1	116,034	0.00%
2018/07/26	30	8.22	2	8.09	8.07	28	116,424	0.02%
2018/07/25	26	8.34	0	0.00	8.14	26	115,940	0.02%
2018/07/24	24	8.24	12	8.14	8.47	12	115,067	0.01%
2018/07/23	11	7.82	0	0.00	7.85	11	113,394	0.01%
2018/07/20	2	7.91	0	0.00	7.62	2	112,467	0.00%
2018/07/19	21	8.15	12	8.15	8.12	9	111,836	0.01%
2018/07/18	8	8.11	1	8.10	8.06	7	111,113	0.01%
2018/07/17	2	8.27	10	8.39	8.21	-8	110,697	-0.01%
2018/07/16	0	0.00	25	8.45	8.39	-25	110,294	-0.02%
2018/07/13	14	8.45	6	8.50	8.51	8	109,747	0.01%
2018/07/12	16	8.41	53	8.34	8.31	-37	109,057	-0.03%
2018/07/11	41	8.55	12	8.79	8.33	29	109,444	0.03%
2018/07/10	34	8.60	21	8.61	8.64	13	109,008	0.01%
2018/07/06	14	8.23	0	0.00	8.04	14	111,111	0.01%
2018/07/05	2	8.60	5	8.60	8.20	-3	110,497	0.00%
2018/07/04	20	8.66	57	8.55	8.62	-37	109,875	-0.03%
2018/07/03	10	8.52	0	0.00	8.45	10	107,921	0.01%
2018/07/02	0	0.00	12	8.65	8.50	-12	106,591	-0.01%
2018/06/29	0	0.00	21	8.91	9.00	-21	105,593	-0.02%
2018/06/28	21	9.00	24	9.02	8.90	-3	104,662	0.00%
2018/06/27	18	9.11	996	9.10	8.80	-978	103,354	-0.95%	大賣/鉅額交易
2018/06/26	1,139	9.27	127	9.24	9.09	1,012	101,382	1.00%	大買/大賣/鉅額交易
2018/06/25	76	9.01	35	9.30	8.93	41	97,528	0.04%
2018/06/22	32	9.94	939	10.15	9.92	-907	95,400	-0.95%	大賣/鉅額交易
2018/06/21	924	11.43	33	11.20	10.90	891	93,616	0.95%	大買/鉅額交易
2018/06/20	88	10.82	71	10.80	10.70	17	91,651	0.02%
2018/06/19	34	11.40	50	11.54	11.50	-16	89,571	-0.02%
2018/06/15	33	11.54	19	11.46	11.40	14	88,428	0.02%
2018/06/14	84	11.43	51	11.35	11.10	33	86,932	0.04%
2018/06/13	213	11.76	35	11.40	11.35	178	83,587	0.21%	大買/鉅額交易
2018/06/12	73	13.08	32	12.97	12.60	41	80,157	0.05%
2018/06/11	956	13.32	983.2	13.17	13.40	-27.2	78,048	-0.03%	大買/大賣/
2018/06/08	84	12.24	55	12.46	12.50	29	75,086	0.04%
2018/06/07	187	13.51	43	13.50	13.10	144	71,631	0.20%	大買/鉅額交易
2018/06/06	35	12.66	22	12.84	13.00	13	65,023	0.02%
2018/06/05	1,048	11.69	1,047.5	11.76	11.85	0.5	62,045	0.00%	大買/大賣/
2018/06/04	13	10.53	25	10.67	10.80	-12	58,718	-0.02%
2018/06/01	67	9.99	1,248	9.91	9.85	-1,181	55,638	-2.12%	大賣/鉅額交易
2018/05/31	91	9.97	76	10.05	10.00	15	52,802	0.03%
2018/05/30	1,182	9.56	14	9.53	9.32	1,168	49,300	2.37%	大買/鉅額交易
2018/05/29	8	9.16	1	9.12	9.10	7	46,383	0.02%
2018/05/28	41	9.22	16	9.33	9.38	25	45,099	0.06%
2018/05/25	52	8.71	34	8.71	8.54	18	41,958	0.04%
2018/05/24	6	8.95	4	9.00	8.90	2	41,092	0.00%
2018/05/23	36	8.94	1,014	8.96	8.96	-978	40,152	-2.44%	大賣/鉅額交易
2018/05/22	1,038	9.18	42	9.26	9.16	996	38,191	2.61%	大買/鉅額交易
2018/05/18	20	8.05	0	0.00	7.96	20	33,412	0.06%
2018/05/17	69	8.30	40	7.98	8.32	29	32,608	0.09%
2018/05/16	23	8.46	7	8.12	7.88	16	30,551	0.05%
2018/05/15	0	0.00	10	8.52	8.52	-10	27,476	-0.04%
2018/05/14	10	7.69	10	7.75	7.75	0	27,372	0.00%
2018/05/11	75	6.86	53.3	6.93	7.05	21.7	26,825	0.08%
2018/05/10	7	6.59	16	6.60	6.41	-9	24,969	-0.04%
2018/05/04	31	6.83	14	6.46	6.24	17	22,565	0.08%
2018/05/03	0	0.00	2	6.28	6.57	-2	21,491	-0.01%
2018/05/02	4	5.98	0	0.00	5.98	4	22,507	0.02%
2018/04/20	0	0.00	15	6.38	6.24	-15	24,819	-0.06%
2018/04/18	0	0.00	22	6.49	6.61	-22	24,486	-0.09%
2018/04/17	23	6.53	1,235	6.59	6.39	-1,212	24,141	-5.02%	大賣/鉅額交易
2018/04/16	1,209	6.50	75.1	6.81	6.87	1,133.9	22,713	4.99%	大買/鉅額交易
2018/04/13	1,256	6.06	1,214.3	6.14	6.25	41.7	20,716	0.20%	大買/大賣/
2018/04/12	0	0.00	82.8	5.64	5.74	-82.8	17,921	-0.46%
2018/04/11	0	0.00	15	5.22	5.22	-15	15,948	-0.09%
2018/04/10	20	4.80	0	0.00	4.75	20	15,435	0.13%
2018/04/09	0	0.00	0.1	4.57	4.59	-0.1	14,948	0.00%
2018/03/30	0	0.00	5	4.59	4.58	-5	14,797	-0.03%
2018/03/28	5	4.64	0	0.00	4.61	5	14,766	0.03%
2018/03/26	20	4.59	20	4.57	4.57	0	14,724	0.00%
2018/03/21	20	4.71	26	4.75	4.73	-6	14,411	-0.04%
2018/03/16	2	4.60	0	0.00	4.63	2	14,039	0.01%
2018/03/15	4	4.67	0	0.00	4.67	4	13,987	0.03%
2018/03/09	0	0.00	2	4.72	4.65	-2	13,914	-0.01%
2018/03/07	0	0.00	8	4.61	4.56	-8	13,675	-0.06%
2018/03/06	6	4.55	10	4.58	4.58	-4	13,606	-0.03%
2018/02/23	15	4.48	0	0.00	4.50	15	13,487	0.11%
2018/02/22	12	4.59	0	0.00	4.46	12	13,438	0.09%
2018/02/21	10	4.37	0	0.00	4.51	10	13,267	0.08%
2018/02/09	0	0.00	3	4.09	4.20	-3	13,093	-0.02%
2018/02/06	0	0.00	33	4.32	4.24	-33	12,824	-0.26%
2018/02/02	90	4.77	0	0.00	4.77	90	12,612	0.71%
2018/02/01	4	4.87	0	0.00	4.80	4	12,578	0.03%
2018/01/31	32	4.85	110	4.81	4.86	-78	12,467	-0.63%	大賣/
2018/01/30	50	4.80	0	0.00	4.83	50	12,146	0.41%
2018/01/29	6	5.11	2	5.08	5.06	4	11,710	0.03%
2018/01/26	0	0.00	30	5.09	5.10	-30	11,333	-0.26%
2018/01/25	44	5.17	268	5.15	4.94	-224	10,491	-2.14%	大賣/鉅額交易
2018/01/24	211	5.21	58	5.21	5.30	153	8,582	1.78%	大買/鉅額交易
2018/01/23	51	4.72	5	4.66	4.82	46	7,121	0.65%
2018/01/17	25	4.38	0	0.00	4.44	25	5,958	0.42%
2018/01/09	2	4.27	0	0.00	4.29	2	6,424	0.03%
2018/01/03	90	4.35	3	4.34	4.33	87	7,073	1.23%