中環 (2323)-元大-鳳中券商分點個股進出

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
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
27,347張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中環 (2323)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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
2024/04/30	13	13.52	4.1	13.46	13.50	8.9	13,996	0.06%
2024/04/29	27.1	13.77	13	13.67	13.35	14.1	13,642	0.10%
2024/04/26	25	12.94	54.2	13.62	13.75	-29.2	12,184	-0.24%
2024/04/25	3	12.37	11	12.35	12.50	-8	10,534	-0.08%
2024/04/24	3	12.17	3	12.15	12.20	0	10,291	0.00%
2024/04/23	0	0.00	0.9	12.00	12.10	-0.9	10,257	-0.01%
2024/04/19	1	11.95	1	11.75	11.85	0	10,132	0.00%
2024/04/18	1	11.80	0.9	11.85	11.90	0.1	9,884	0.00%
2024/04/17	1	11.55	2	11.50	11.70	-1	9,872	-0.01%
2024/04/16	0	0.00	33	11.54	11.35	-33	9,878	-0.33%
2024/04/15	2	12.00	4	11.91	11.95	-2	9,844	-0.02%
2024/04/12	2	12.10	0	0.00	12.05	2	9,810	0.02%
2024/04/11	7	12.35	130	12.20	12.20	-123	9,887	-1.24%	大賣/鉅額交易
2024/04/10	1	12.45	0	0.00	12.25	1	10,055	0.01%
2024/04/09	0	0.00	1	12.40	12.45	-1	10,090	-0.01%
2024/04/08	3	12.20	5	12.29	12.40	-2	10,018	-0.02%
2024/04/03	6	12.27	0	0.00	12.20	6	10,034	0.06%
2024/04/02	0	0.00	1	12.20	12.05	-1	10,365	-0.01%
2024/04/01	0	12.20	26	12.20	12.15	-26	10,313	-0.25%
2024/03/29	2	12.15	10	12.20	12.15	-8	10,329	-0.08%
2024/03/28	15	12.33	4	12.45	12.25	11	10,327	0.11%
2024/03/27	4	12.40	12	12.45	12.45	-8	10,494	-0.08%
2024/03/26	0	0.00	7	12.36	12.40	-7	10,752	-0.07%
2024/03/25	23	12.46	57	12.64	12.60	-34	10,757	-0.32%
2024/03/22	42	12.70	15.3	12.75	12.65	26.7	10,640	0.25%
2024/03/21	7	12.33	13.5	12.50	12.50	-6.5	10,177	-0.06%
2024/03/20	0	0.00	11	12.35	12.45	-11	9,802	-0.11%
2024/03/19	5	12.29	14	12.32	12.30	-9	9,532	-0.09%
2024/03/18	52	12.13	54	12.07	12.30	-2	9,059	-0.02%
2024/03/15	9	11.68	1	11.50	11.50	8	8,012	0.10%
2024/03/13	0	11.40	0	0.00	11.45	0	7,543	0.00%
2024/03/12	3	11.53	9	11.50	11.45	-6	7,384	-0.08%
2024/03/08	0	0.00	0.3	10.75	10.65	-0.3	7,083	0.00%
2024/03/07	4	10.90	0	0.00	10.85	4	7,041	0.06%
2024/03/06	5	11.05	0	0.00	10.95	5	6,990	0.07%
2024/03/05	10	10.95	0	0.00	11.00	10	6,931	0.14%
2024/02/29	20	10.90	0	0.00	10.90	20	7,002	0.29%
2024/02/26	0	0.00	11	10.80	10.85	-11	7,044	-0.16%
2024/02/22	2	10.95	4	10.95	10.95	-2	7,110	-0.03%
2024/02/19	13	10.90	3	10.95	10.95	10	7,329	0.14%
2024/02/15	0	0.00	6	10.65	10.60	-6	7,785	-0.08%
2024/02/01	0	0.00	3	10.88	10.85	-3	7,886	-0.04%
2024/01/30	20	10.90	0	0.00	10.85	20	7,933	0.25%
2024/01/29	0.2	10.90	0	0.00	11.00	0.2	7,958	0.00%
2024/01/25	0.5	11.00	1	10.95	10.90	-0.5	7,978	-0.01%
2024/01/24	0	0.00	6	11.00	11.00	-6	8,009	-0.07%
2024/01/23	6	11.00	0.3	10.95	11.00	5.7	8,087	0.07%
2024/01/19	0.6	10.70	0	0.00	10.70	0.6	8,060	0.01%
2024/01/18	0	0.00	1	10.65	10.65	-1	8,137	-0.01%
2024/01/17	3	10.58	0	0.00	10.60	3	8,146	0.04%
2024/01/15	1	11.00	16	11.00	11.00	-15	8,067	-0.19%
2024/01/12	15	11.00	0	0.00	11.00	15	8,074	0.19%
2024/01/10	0	0.00	5	10.80	10.80	-5	8,249	-0.06%
2024/01/09	21.4	11.01	2	11.10	10.95	19.4	8,294	0.23%
2024/01/04	0	0.00	1	11.60	11.40	-1	8,376	-0.01%
2024/01/02	35	11.50	0	0.00	11.50	35	8,226	0.43%
2023/12/29	2	11.50	15	11.55	11.50	-13	8,205	-0.16%
2023/12/28	28	11.68	33	11.75	11.55	-5	8,178	-0.06%
2023/12/27	1	11.30	0	0.00	11.30	1	7,883	0.01%
2023/12/26	0	0.00	1	11.25	11.25	-1	7,899	-0.01%
2023/12/25	1	11.30	3	11.27	11.15	-2	7,952	-0.03%
2023/12/22	22	11.46	25	11.44	11.40	-3	7,869	-0.04%
2023/12/21	3	11.28	0	0.00	11.45	3	7,559	0.04%
2023/12/20	12	11.25	16	11.17	11.20	-4	7,232	-0.06%
2023/12/19	3	10.75	0	0.00	10.80	3	7,027	0.04%
2023/12/18	0	0.00	10	10.90	11.00	-10	7,015	-0.14%
2023/12/14	7	11.00	2	10.95	10.95	5	7,118	0.07%
2023/12/13	10	10.90	0	0.00	10.85	10	7,128	0.14%
2023/12/12	2	10.75	0	0.00	10.75	2	7,161	0.03%
2023/12/08	0	0.00	13	11.12	11.15	-13	7,234	-0.18%
2023/12/06	0	0.00	15	10.93	10.90	-15	7,283	-0.21%
2023/12/04	10	11.00	0	0.00	10.90	10	7,327	0.14%
2023/12/01	1	10.95	0	0.00	10.95	1	7,361	0.01%
2023/11/30	1	10.90	0	0.00	10.90	1	7,464	0.01%
2023/11/29	11	10.85	0	0.00	10.75	11	7,850	0.14%
2023/11/28	4	10.85	0	0.00	10.85	4	7,929	0.05%
2023/11/27	3	10.75	0	0.00	10.70	3	8,029	0.04%
2023/11/22	0	11.15	0	0.00	11.15	0	8,545	0.00%
2023/11/21	0	0.00	21	11.20	11.20	-21	8,723	-0.24%
2023/11/20	16	11.20	0	0.00	11.20	16	8,974	0.18%
2023/11/17	2	11.15	0	0.00	11.15	2	9,174	0.02%
2023/11/16	0	0.00	102	11.01	10.95	-102	9,323	-1.09%	大賣/鉅額交易
2023/11/15	12	10.80	5.3	10.78	10.90	6.8	9,405	0.07%
2023/11/14	0	0.00	1	11.20	11.15	-1	9,411	-0.01%
2023/11/09	2	11.60	0	0.00	11.50	2	11,101	0.02%
2023/11/06	100	11.55	2	11.50	11.55	98	12,505	0.78%
2023/11/03	0	0.00	31.6	11.45	11.40	-31.6	12,763	-0.25%
2023/11/02	0	0.00	3	11.42	11.45	-3	12,926	-0.02%
2023/11/01	0	0.00	9	11.31	11.20	-9	13,021	-0.07%
2023/10/31	9	11.42	18	11.29	11.15	-9	13,136	-0.07%
2023/10/27	2	11.60	10	11.60	11.50	-8	13,753	-0.06%
2023/10/25	7	11.61	11	11.51	11.60	-4	14,279	-0.03%
2023/10/24	1	11.30	0	0.00	11.40	1	14,420	0.01%
2023/10/20	5	11.20	0	0.00	11.25	5	15,040	0.03%
2023/10/19	20	11.20	5	11.20	11.25	15	15,500	0.10%
2023/10/17	5	11.61	3	11.62	11.55	2	16,003	0.01%
2023/10/16	13	11.83	2	11.83	11.75	11	16,355	0.07%
2023/10/13	1	12.10	0	0.00	12.10	1	16,777	0.01%
2023/10/12	15	12.25	7	12.19	12.25	8	17,110	0.05%
2023/10/11	0	0.00	25	11.90	11.75	-25	17,467	-0.14%
2023/10/06	0	12.15	0	0.00	12.00	0	18,226	0.00%
2023/10/03	0	0.00	15	12.01	12.15	-15	20,614	-0.07%
2023/10/02	0	11.95	33	12.00	11.95	-33	20,882	-0.16%
2023/09/28	1	11.95	3	11.95	11.95	-2	21,540	-0.01%
2023/09/26	1	11.70	0	0.00	11.65	1	22,984	0.00%
2023/09/22	2	11.50	3	11.60	11.70	-1	24,177	0.00%
2023/09/21	0	0.00	1	11.35	11.35	-1	24,510	0.00%
2023/09/20	0	0.00	2	11.50	11.50	-2	25,380	-0.01%
2023/09/19	4	11.73	0	0.00	11.55	4	27,205	0.01%
2023/09/18	22	11.61	0	0.00	11.60	22	28,247	0.08%
2023/09/15	0	0.00	1	12.00	11.85	-1	29,438	0.00%
2023/09/14	10	12.00	10	12.00	12.00	0	30,773	0.00%
2023/09/13	4	11.90	0	0.00	11.90	4	31,259	0.01%
2023/09/11	0	11.80	3	11.75	11.65	-3	32,419	-0.01%
2023/09/08	40.4	12.00	0	0.00	11.95	40.4	32,955	0.12%
2023/09/05	0	0.00	12	12.30	12.35	-12	34,891	-0.03%
2023/09/04	26	12.15	9	12.04	12.10	17	35,484	0.05%
2023/09/01	1	12.50	0	0.00	12.40	1	36,444	0.00%
2023/08/31	0	12.55	0	0.00	12.50	0	37,228	0.00%
2023/08/30	1	12.70	10	12.65	12.60	-9	38,315	-0.02%
2023/08/29	17	12.62	1	12.65	12.60	16	39,629	0.04%
2023/08/28	44.1	12.92	2	12.65	12.60	42.1	41,303	0.10%
2023/08/25	12	13.19	3	13.25	13.10	9	41,728	0.02%
2023/08/24	6	13.36	19.1	13.22	13.15	-13.1	41,818	-0.03%
2023/08/23	2	12.83	2	13.00	12.90	0	42,056	0.00%
2023/08/22	10.1	13.10	3	13.05	12.85	7.1	43,859	0.02%
2023/08/21	28	13.16	3	13.23	13.20	25	44,306	0.06%
2023/08/18	9.1	13.17	15	13.47	13.10	-5.9	44,441	-0.01%
2023/08/17	14	12.86	30.1	13.07	13.40	-16.1	44,180	-0.04%
2023/08/16	9.1	13.00	1	12.90	12.85	8.1	43,880	0.02%
2023/08/15	29	13.47	32.1	13.60	13.35	-3.1	44,071	-0.01%
2023/08/14	15.6	13.13	14.4	13.28	12.95	1.2	43,628	0.00%
2023/08/11	0	0.00	20	12.70	12.70	-20	42,838	-0.05%
2023/08/10	1	12.70	8	12.33	12.30	-7	43,374	-0.02%
2023/08/09	6	13.00	2	13.00	12.95	4	43,244	0.01%
2023/08/08	1	12.75	10	12.75	12.75	-9	42,940	-0.02%
2023/08/04	22	12.66	15.7	12.70	12.70	6.3	42,632	0.01%
2023/08/02	25	12.72	4	12.45	12.60	21	42,477	0.05%
2023/08/01	14	12.98	0	0.00	12.90	14	42,089	0.03%
2023/07/31	8	13.51	10	13.34	13.20	-2	41,735	0.00%
2023/07/28	15	13.44	6	13.42	13.40	9	41,355	0.02%
2023/07/27	9	13.72	24	13.71	13.70	-15	41,029	-0.04%
2023/07/26	23.2	13.57	5.1	13.58	13.55	18.1	40,807	0.04%
2023/07/25	0	0.00	31.9	13.92	13.75	-31.9	40,437	-0.08%
2023/07/24	36.1	13.70	5	13.68	13.60	31.1	40,104	0.08%
2023/07/21	9	14.03	13	14.19	14.25	-4	39,578	-0.01%
2023/07/20	1	13.95	21	14.23	14.25	-20	39,237	-0.05%
2023/07/19	26	14.01	4	14.34	13.75	22	38,828	0.06%
2023/07/18	20	14.34	8	14.28	14.15	12	38,446	0.03%
2023/07/17	9.1	14.36	17.4	14.37	14.50	-8.3	37,944	-0.02%
2023/07/14	0.1	14.30	49	14.35	14.35	-49	37,528	-0.13%
2023/07/13	16	13.89	38	14.14	13.90	-22	36,959	-0.06%
2023/07/12	59	14.32	67	14.14	14.10	-8	36,113	-0.02%
2023/07/11	38	14.72	39.8	14.82	14.80	-1.8	35,252	-0.01%
2023/07/10	13	14.10	13.5	14.29	14.15	-0.5	33,964	0.00%
2023/07/07	21	14.42	4	14.34	14.30	17	33,671	0.05%
2023/07/06	20.4	14.82	51.3	14.67	14.45	-31	33,214	-0.09%
2023/07/05	42	15.08	22.4	15.07	15.00	19.6	32,570	0.06%
2023/07/04	2.2	14.42	15.5	14.51	14.75	-13.3	31,691	-0.04%
2023/07/03	3	14.43	12.5	14.36	14.55	-9.5	30,963	-0.03%
2023/06/30	2	13.55	26	13.98	14.10	-24	30,363	-0.08%
2023/06/29	18	13.50	23	13.46	13.45	-5	29,661	-0.02%
2023/06/28	104.3	13.63	69	13.69	13.40	35.3	29,207	0.12%	大買/
2023/06/27	76	14.63	68	14.58	13.70	8	28,266	0.03%
2023/06/26	16.6	15.02	24.4	14.95	15.05	-7.8	26,389	-0.03%
2023/06/21	39	14.60	37.4	14.61	14.60	1.6	25,280	0.01%
2023/06/20	44.4	14.15	84.9	14.09	14.25	-40.5	23,970	-0.17%
2023/06/19	6	13.67	19	13.68	13.60	-13	22,591	-0.06%
2023/06/16	58	13.50	27.1	13.62	13.40	30.9	21,994	0.14%
2023/06/15	21	13.27	3	13.17	13.15	18	20,942	0.09%
2023/06/14	21	13.37	47	13.36	13.35	-26	20,543	-0.13%
2023/06/13	53	13.29	5	13.29	13.10	48	19,866	0.24%
2023/06/12	5	13.38	1.9	13.05	13.10	3.1	19,235	0.02%
2023/06/09	45	12.98	69.1	12.96	13.00	-24.1	18,703	-0.13%
2023/06/08	87	13.41	25	13.32	13.25	62	17,711	0.35%
2023/06/07	134	13.57	19.5	13.50	13.40	114.5	17,024	0.67%	大買/鉅額交易
2023/06/06	29	12.96	16.9	12.98	13.00	12.1	15,660	0.08%
2023/06/05	75.2	13.04	32.6	12.99	13.00	42.6	14,785	0.29%
2023/06/02	32	12.18	48.7	12.23	12.25	-16.7	13,550	-0.12%
2023/06/01	119	11.88	89.6	11.80	11.70	29.4	12,228	0.24%	大買/
2023/05/31	23	11.29	38.9	11.62	11.80	-15.9	10,373	-0.15%
2023/05/30	18	10.76	18.9	10.75	10.75	-0.9	9,551	-0.01%
2023/05/29	21	10.82	12	10.82	10.80	9	9,256	0.10%
2023/05/26	65.9	11.02	84	10.87	10.85	-18.1	8,753	-0.21%
2023/05/25	23	10.39	24	10.25	10.65	-1	6,727	-0.01%
2023/05/24	4	9.62	5	9.68	9.70	-1	6,032	-0.02%
2023/05/23	4	9.39	5	9.45	9.41	-1	5,731	-0.02%
2023/05/22	9	9.51	22.6	9.59	9.43	-13.6	5,703	-0.24%
2023/05/19	38	9.48	11.6	9.38	9.40	26.4	5,327	0.49%
2023/05/18	10	8.80	32	8.71	8.99	-22	4,695	-0.47%
2023/05/17	0	0.00	10	8.45	8.44	-10	4,342	-0.23%
2023/05/16	53	8.67	24	8.75	8.42	29	4,213	0.69%
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/03	0	0.00	0	7.99	7.99	0	3,532	0.00%
2023/04/27	5	7.99	0	0.00	8.00	5	3,718	0.13%
2023/04/26	1	8.00	0	0.00	8.00	1	3,720	0.03%
2023/04/25	1	8.17	1	8.00	8.00	0	3,726	0.00%
2023/04/20	0	0.00	1	8.32	8.20	-1	3,630	-0.03%
2023/04/18	0	0.00	20	8.30	8.30	-20	3,650	-0.55%
2023/04/14	1	8.36	0	0.00	8.33	1	3,598	0.03%
2023/04/10	0	8.12	0	0.00	8.04	0	3,385	0.00%
2023/03/31	1	7.88	0	0.00	7.91	1	3,259	0.03%
2023/03/28	0	7.83	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0	0.00	10	7.99	7.96	-10	3,266	-0.31%
2023/03/24	0.1	7.90	0	0.00	7.90	0.1	3,242	0.00%
2023/03/23	0	7.80	0	0.00	7.82	0	3,201	0.00%
2023/03/22	6	7.83	0	0.00	7.84	6	3,206	0.19%
2023/03/17	10	7.79	0	0.00	7.76	10	3,171	0.32%
2023/03/16	0	7.77	0	0.00	7.71	0	3,248	0.00%
2023/03/10	1	8.08	0	0.00	8.10	1	3,743	0.03%
2023/03/08	0	0.00	5	8.20	8.19	-5	4,043	-0.12%
2023/03/07	1	8.17	0	0.00	8.20	1	4,028	0.02%
2023/03/02	0	0.00	2	8.03	8.04	-2	3,886	-0.05%
2023/03/01	0	0.00	11	7.98	7.97	-11	3,864	-0.28%
2023/02/24	5.1	8.04	22	8.03	8.03	-16.9	3,863	-0.44%
2023/02/23	10	8.06	0	0.00	8.02	10	3,815	0.26%
2023/02/21	20	8.07	1.1	8.10	8.05	18.9	3,782	0.50%
2023/02/20	23.1	8.05	0	0.00	8.08	23.1	3,777	0.61%
2023/02/16	1	7.89	0	0.00	7.91	1	3,759	0.03%
2023/02/13	0.1	7.73	0	0.00	7.70	0.1	3,775	0.00%
2023/02/09	0	0.00	3	7.85	7.81	-3	3,729	-0.08%
2023/02/08	1	7.83	0	0.00	7.87	1	3,722	0.03%
2023/02/06	0	0.00	20	7.83	7.80	-20	3,749	-0.53%
2023/02/03	0	0.00	1	8.01	7.92	-1	3,744	-0.03%
2023/02/02	0	0.00	1	7.98	8.02	-1	3,699	-0.03%
2023/02/01	21	7.93	0.2	7.84	7.87	20.8	3,583	0.58%
2023/01/31	0	0.00	15	7.75	7.74	-15	3,514	-0.43%
2023/01/30	15	7.73	20.9	7.65	7.80	-5.9	3,457	-0.17%
2023/01/12	1	7.52	1	7.50	7.46	0	3,555	0.00%
2023/01/10	1	7.60	16	7.53	7.52	-15	3,648	-0.41%
2023/01/09	36	7.58	1	7.52	7.59	35	3,641	0.96%
2023/01/04	1	7.36	1	7.52	7.46	0	3,595	0.00%
2023/01/03	0	7.27	0	0.00	7.36	0	3,596	0.00%
2022/12/20	1	7.58	0	0.00	7.41	1	3,919	0.03%
2022/12/19	1.4	7.56	1	7.50	7.50	0.4	3,902	0.01%
2022/12/16	0.2	7.61	2.8	7.62	7.60	-2.6	3,924	-0.07%
2022/12/14	1	7.73	1	7.71	7.70	0	3,899	0.00%
2022/12/13	1	7.78	1	7.78	7.70	0	3,934	0.00%
2022/12/07	0	0.00	16	7.85	7.83	-16	3,882	-0.41%
2022/12/06	1	7.98	0	0.00	7.88	1	3,846	0.03%
2022/12/02	18	7.95	2	7.97	7.93	16	3,716	0.43%
2022/12/01	1	7.68	10	7.88	7.88	-9	3,348	-0.27%
2022/11/29	2	7.08	1	7.05	7.13	1	2,985	0.03%
2022/11/28	1	7.06	1	7.04	7.02	0	3,000	0.00%
2022/11/23	0.3	7.04	0	0.00	7.03	0.3	3,028	0.01%
2022/11/22	0	0.00	0.2	7.01	6.99	-0.2	3,063	-0.01%
2022/11/21	0	0.00	1.7	7.03	7.01	-1.7	3,064	-0.06%
2022/11/18	0	0.00	20	7.07	7.06	-20	3,099	-0.65%
2022/11/17	20	7.12	0	0.00	7.07	20	3,219	0.62%
2022/11/15	0	0.00	1	7.05	7.11	-1	3,453	-0.03%
2022/11/14	1	7.00	0	0.00	7.04	1	3,406	0.03%
2022/11/11	1	6.93	1	6.91	6.92	0	3,404	0.00%
2022/11/10	0	0.00	6	6.90	6.88	-6	3,403	-0.18%
2022/11/09	1	6.94	0	0.00	6.93	1	3,396	0.03%
2022/11/08	0	0.00	1	6.79	6.79	-1	3,383	-0.03%
2022/11/04	1	6.67	0	0.00	6.68	1	3,402	0.03%
2022/11/02	0.2	6.77	18	6.80	6.70	-17.8	3,435	-0.52%
2022/11/01	6.1	6.62	0	0.00	6.64	6.1	3,401	0.18%
2022/10/28	0.1	6.50	25	6.52	6.46	-24.9	3,393	-0.73%
2022/10/27	38	6.45	0	0.00	6.48	38	3,372	1.13%
2022/10/26	0.7	6.32	0	0.00	6.29	0.7	3,363	0.02%
2022/10/25	2.2	6.43	1	6.38	6.33	1.2	3,357	0.04%
2022/10/12	0	0.00	21	6.92	6.90	-21	3,232	-0.65%
2022/10/11	0	0.00	6.3	7.00	6.98	-6.3	3,231	-0.19%
2022/10/07	1	7.19	0	0.00	7.18	1	3,171	0.03%
2022/10/06	0	0.00	1	7.19	7.18	-1	3,165	-0.03%
2022/10/04	0	0.00	5	7.20	7.21	-5	3,194	-0.16%
2022/09/29	1	7.10	0	0.00	7.15	1	3,273	0.03%
2022/09/28	5	6.95	1	7.11	6.92	4	3,235	0.12%
2022/09/27	1	7.17	0	0.00	7.26	1	3,212	0.03%
2022/09/22	2	7.62	20	7.60	7.60	-18	3,327	-0.54%
2022/09/20	1	7.78	0	0.00	7.78	1	3,351	0.03%
2022/09/15	1	8.00	0	0.00	7.96	1	3,475	0.03%
2022/09/08	1	7.62	10	7.65	7.72	-9	3,638	-0.25%
2022/09/07	10	7.55	0	0.00	7.53	10	3,656	0.27%
2022/09/06	7	7.75	0	0.00	7.65	7	3,683	0.19%
2022/09/05	0	0.00	10	7.81	7.80	-10	3,732	-0.27%
2022/08/26	0	0.00	1	8.11	8.10	-1	3,751	-0.03%
2022/08/25	1	8.13	1	8.07	8.06	0	3,754	0.00%
2022/08/24	0	0.00	7	8.10	8.03	-7	3,759	-0.19%
2022/08/19	5	8.15	0	0.00	8.14	5	3,770	0.13%
2022/08/16	1	8.10	1	8.07	8.07	0	3,756	0.00%
2022/08/15	3	8.07	13	8.08	8.03	-10	3,648	-0.27%
2022/08/11	12	7.72	0	0.00	7.66	12	3,388	0.35%
2022/08/04	5	7.15	0	0.00	7.21	5	3,420	0.15%
2022/08/03	5	7.25	0	0.00	7.26	5	3,408	0.15%
2022/07/27	0	0.00	1	7.53	7.50	-1	3,502	-0.03%
2022/07/21	0	0.00	1	7.52	7.59	-1	3,698	-0.03%
2022/07/20	2	7.64	1	7.51	7.51	1	3,779	0.03%
2022/07/19	0	0.00	1	7.52	7.49	-1	3,876	-0.03%
2022/07/18	1	7.48	0	0.00	7.54	1	3,959	0.03%
2022/07/14	0	0.00	1	7.41	7.43	-1	4,055	-0.02%
2022/07/13	1	7.37	3	7.38	7.38	-2	4,099	-0.05%
2022/07/11	0	0.00	12	7.50	7.49	-12	4,239	-0.28%
2022/07/08	13	7.59	0	0.00	7.56	13	4,316	0.30%
2022/07/04	1	7.25	0	0.00	7.26	1	4,608	0.02%
2022/07/01	0	0.00	1	7.49	7.30	-1	4,804	-0.02%
2022/06/28	0	0.00	1	8.15	8.14	-1	4,894	-0.02%
2022/06/27	0	0.00	4	8.17	8.22	-4	5,005	-0.08%
2022/06/24	1	8.16	0	0.00	8.08	1	4,992	0.02%
2022/06/23	0	0.00	1	8.09	7.97	-1	5,087	-0.02%
2022/06/22	0	0.00	4	8.15	8.01	-4	5,185	-0.08%
2022/06/21	1	8.22	0	0.00	8.22	1	5,237	0.02%
2022/06/20	2	7.99	2	8.08	7.93	0	5,299	0.00%
2022/06/17	0	0.00	1	8.27	8.29	-1	5,355	-0.02%
2022/06/16	1	8.78	0	0.00	8.53	1	5,362	0.02%
2022/06/14	0	0.00	1	8.55	8.60	-1	5,939	-0.02%
2022/06/10	1	8.99	1	8.96	8.95	0	6,275	0.00%
2022/06/09	1	9.07	0	0.00	9.05	1	6,414	0.02%
2022/06/08	0	0.00	1	9.02	9.02	-1	6,623	-0.02%
2022/06/06	30	9.02	0	0.00	9.00	30	7,081	0.42%
2022/06/01	0	0.00	15	9.07	9.07	-15	7,830	-0.19%
2022/05/31	0	0.00	1	9.05	9.03	-1	8,027	-0.01%
2022/05/30	15	9.05	1	9.02	9.03	14	8,396	0.17%
2022/05/27	1	8.95	0	0.00	8.93	1	8,836	0.01%
2022/05/26	0	0.00	3	8.96	8.86	-3	9,099	-0.03%
2022/05/23	1	9.08	1	9.04	9.03	0	9,742	0.00%
2022/05/20	1	9.04	0	0.00	9.00	1	9,929	0.01%
2022/05/19	0	0.00	1	8.88	8.93	-1	10,079	-0.01%
2022/05/18	0	0.00	11	9.06	9.07	-11	10,276	-0.11%
2022/05/13	1	8.71	0.2	8.76	8.74	0.8	11,608	0.01%
2022/05/10	4	8.89	0	0.00	9.00	4	12,871	0.03%
2022/05/09	0	0.00	1	8.82	8.82	-1	13,669	-0.01%
2022/05/06	1	9.07	1	9.03	9.10	0	13,935	0.00%
2022/05/05	0	0.00	11	9.22	9.20	-11	14,597	-0.08%
2022/05/03	2	9.02	2	9.00	9.04	0	15,765	0.00%
2022/04/29	6	9.00	0	0.00	9.00	6	16,842	0.04%
2022/04/28	12	9.00	2	8.97	8.98	10	18,616	0.05%
2022/04/27	3	8.74	0	0.00	8.85	3	21,692	0.01%
2022/04/26	4	9.00	0	0.00	9.03	4	21,883	0.02%
2022/04/25	1	8.93	10	8.93	8.87	-9	21,932	-0.04%
2022/04/22	1	9.19	0	0.00	9.16	1	22,017	0.00%
2022/04/21	1	9.36	11	9.35	9.29	-10	22,105	-0.05%
2022/04/20	4	9.39	1	9.37	9.35	3	22,223	0.01%
2022/04/19	1	9.46	0	0.00	9.41	1	22,581	0.00%
2022/04/18	5	9.25	0	0.00	9.25	5	23,236	0.02%
2022/04/15	0	0.00	0	9.53	9.38	0	23,458	0.00%
2022/04/14	0	9.66	6	9.63	9.60	-6	23,781	-0.03%
2022/04/13	1	9.71	0	0.00	9.71	1	24,209	0.00%
2022/04/12	0	0.00	6	9.62	9.61	-6	28,824	-0.02%
2022/04/11	0	0.00	2	9.83	9.79	-2	38,603	-0.01%
2022/04/08	1	10.05	0	0.00	10.05	1	41,684	0.00%
2022/04/07	6	10.03	1	9.99	9.95	5	42,939	0.01%
2022/04/06	3	10.20	11	10.17	10.20	-8	43,291	-0.02%
2022/04/01	0	0.00	13	10.34	10.35	-13	43,924	-0.03%
2022/03/31	10	10.35	0	0.00	10.30	10	44,060	0.02%
2022/03/28	0	0.00	20	10.51	10.50	-20	44,073	-0.05%
2022/03/25	4	10.68	0	0.00	10.65	4	43,953	0.01%
2022/03/24	0	0.00	2	10.80	10.90	-2	43,846	0.00%
2022/03/23	1	10.95	0	0.00	10.95	1	43,785	0.00%
2022/03/22	0	0.00	12.5	10.79	10.85	-12.5	43,736	-0.03%
2022/03/21	0	0.00	0.1	10.90	10.90	-0.1	43,604	0.00%
2022/03/18	10.3	11.00	4	11.01	10.95	6.3	43,601	0.01%
2022/03/17	1	11.05	24	11.10	11.10	-23	43,312	-0.05%
2022/03/16	7	10.85	2	11.10	10.85	5	43,194	0.01%
2022/03/15	3.4	10.80	0	0.00	10.75	3.4	43,357	0.01%
2022/03/14	2	10.90	10	11.10	11.05	-8	43,149	-0.02%
2022/03/11	0	0.00	8.3	10.99	10.90	-8.3	43,005	-0.02%
2022/03/10	1.5	10.87	7	10.83	10.85	-5.5	42,769	-0.01%
2022/03/09	2	10.25	1	10.30	10.30	1	42,506	0.00%
2022/03/08	8	10.19	29.5	10.21	10.10	-21.5	42,510	-0.05%
2022/03/07	24	10.59	11	10.65	10.40	13	42,356	0.03%
2022/03/04	11	11.10	0.2	11.20	11.10	10.8	42,409	0.03%
2022/03/03	10.5	11.30	27	11.25	11.20	-16.5	42,288	-0.04%
2022/03/02	41	11.16	20.2	11.00	11.00	20.8	42,071	0.05%
2022/03/01	36	11.09	19	11.11	11.20	17	41,667	0.04%
2022/02/25	5	10.71	7	10.78	10.80	-2	41,458	0.00%
2022/02/24	2	10.70	5.1	10.78	10.65	-3.1	41,303	-0.01%
2022/02/23	6	11.03	5.3	11.04	11.10	0.7	41,013	0.00%
2022/02/21	4	11.11	3	11.10	11.10	1	40,785	0.00%
2022/02/18	13	11.09	4	11.00	11.10	9	40,702	0.02%
2022/02/17	5	11.21	6	11.28	11.05	-1	40,541	0.00%
2022/02/16	27	11.14	46	11.14	11.20	-19	39,989	-0.05%
2022/02/14	8.1	10.65	11	10.60	10.65	-2.9	39,367	-0.01%
2022/02/11	51	11.10	8	11.13	11.00	43	39,105	0.11%
2022/02/10	7	11.16	40	11.10	11.15	-33	38,512	-0.09%
2022/02/09	43	11.32	10	11.47	11.35	33	38,191	0.09%
2022/02/08	1	10.85	0	0.00	10.95	1	37,405	0.00%
2022/02/07	15	10.93	13	10.86	10.95	2	37,200	0.01%
2022/01/26	75	10.52	73	10.49	10.40	2	36,559	0.01%
2022/01/25	20.1	10.73	1	10.80	10.55	19.1	36,102	0.05%
2022/01/24	20.1	10.97	13.2	11.06	11.00	6.9	35,364	0.02%
2022/01/21	39.4	12.02	31	12.04	11.80	8.4	34,302	0.02%
2022/01/20	91	13.08	127.3	13.03	12.80	-36.3	32,577	-0.11%	大賣/
2022/01/19	15	12.00	1	12.15	12.10	14	29,465	0.05%
2022/01/18	15	11.90	17	11.92	12.00	-2	29,183	-0.01%
2022/01/17	14	12.20	4.1	12.05	12.20	9.9	29,057	0.03%
2022/01/14	10	11.58	7	11.60	11.80	3	28,849	0.01%
2022/01/13	13.2	11.83	3	12.02	11.85	10.2	28,702	0.04%
2022/01/12	13	11.84	15	11.72	12.00	-2	28,523	-0.01%
2022/01/11	34	12.35	15	11.95	11.85	19	28,157	0.07%
2022/01/10	8	13.14	6.4	13.07	13.15	1.6	27,493	0.01%
2022/01/07	1	13.05	15.2	13.18	13.05	-14.2	27,221	-0.05%
2022/01/06	22.2	13.18	45	13.26	13.15	-22.8	26,775	-0.09%
2022/01/05	142.2	13.03	219.1	13.12	13.40	-76.9	26,296	-0.29%	大買/大賣/
2022/01/04	304.1	13.04	263.3	13.30	12.90	40.9	21,651	0.19%	大買/大賣/
2022/01/03	108.2	11.86	122.3	11.98	12.55	-14.1	11,798	-0.12%	大買/大賣/
2021/12/30	14	11.45	32.5	11.45	11.45	-18.5	8,579	-0.22%
2021/12/29	0	0.00	60	10.45	10.45	-60	7,241	-0.83%
2021/12/28	40	9.61	13	9.69	9.51	27	6,739	0.40%
2021/12/27	0	0.00	17	9.47	9.47	-17	6,146	-0.28%
2021/12/24	1	9.16	1.1	9.16	9.17	-0.1	5,964	0.00%
2021/12/23	1	9.16	16	9.12	9.13	-15	5,917	-0.25%
2021/12/22	0	0.00	5	9.15	9.00	-5	5,785	-0.09%
2021/12/21	1	8.92	0	0.00	8.96	1	5,756	0.02%
2021/12/20	14.1	8.96	0	0.00	8.95	14.1	5,811	0.24%
2021/12/15	1	9.02	1	9.02	8.97	0	5,824	0.00%
2021/12/14	1.1	9.09	1	9.04	8.97	0.1	5,836	0.00%
2021/12/13	0	0.00	3	9.10	9.10	-3	5,787	-0.05%
2021/12/10	7	9.19	1	9.25	9.14	6	5,743	0.10%
2021/12/09	13	9.24	45.2	9.30	9.35	-32.2	5,602	-0.57%
2021/12/07	11	8.95	0	0.00	8.94	11	5,195	0.21%
2021/12/06	8	8.93	0	0.00	8.95	8	5,244	0.15%
2021/12/02	0	0.00	4	9.11	8.94	-4	5,333	-0.07%
2021/12/01	2	8.75	19.8	8.88	8.97	-17.8	5,392	-0.33%
2021/11/30	1.2	8.77	19	8.75	8.64	-17.8	5,441	-0.33%
2021/11/29	0.2	8.62	1.1	8.62	8.65	-0.9	5,127	-0.02%
2021/11/26	19	8.74	0	0.00	8.73	19	5,124	0.37%
2021/11/25	0	0.00	1.3	9.05	9.00	-1.3	5,110	-0.03%
2021/11/24	5	8.97	0	0.00	8.99	5	5,113	0.10%
2021/11/23	5	9.03	0	0.00	9.02	5	5,126	0.10%
2021/11/22	15	9.05	0	0.00	9.04	15	5,213	0.29%
2021/11/19	5	9.15	5	9.07	9.07	0	5,337	0.00%
2021/11/18	0	0.00	2	9.08	9.07	-2	5,289	-0.04%
2021/11/17	2	8.96	18	9.10	9.07	-16	5,274	-0.30%
2021/11/16	0	0.00	10	9.04	8.95	-10	5,236	-0.19%
2021/11/15	6.1	8.96	0	0.00	8.92	6.1	5,231	0.12%
2021/11/12	5	9.02	0	0.00	9.01	5	5,234	0.10%
2021/11/11	5	9.09	0	0.00	9.09	5	5,193	0.10%
2021/11/10	0	0.00	13	9.20	9.20	-13	5,269	-0.25%
2021/11/09	0	0.00	14	9.10	9.09	-14	5,279	-0.27%
2021/11/08	1	9.16	3	9.20	9.18	-2	5,300	-0.04%
2021/11/05	1	9.09	14	9.07	9.04	-13	5,338	-0.24%
2021/11/04	14	9.07	1	9.05	8.98	13	5,444	0.24%
2021/11/03	5	8.82	8	8.92	8.92	-3	5,469	-0.05%
2021/11/02	4	8.84	0	0.00	8.82	4	5,809	0.07%
2021/10/29	4	8.86	0	0.00	8.82	4	6,863	0.06%
2021/10/28	5	8.90	11	8.86	8.93	-6	6,837	-0.09%
2021/10/27	11	8.76	0	0.00	8.75	11	6,769	0.16%
2021/10/26	16	8.81	0	0.00	8.80	16	6,783	0.24%
2021/10/25	10	8.68	2	8.69	8.74	8	6,773	0.12%
2021/10/20	0	0.00	1	8.68	8.68	-1	6,940	-0.01%
2021/10/19	1	8.72	0	0.00	8.71	1	6,995	0.01%
2021/10/15	0	0.00	2	8.61	8.51	-2	7,274	-0.03%
2021/10/14	0	0.00	5	8.50	8.48	-5	7,346	-0.07%
2021/10/08	0	0.00	4	8.72	8.64	-4	7,575	-0.05%
2021/10/07	1	8.58	1	8.58	8.60	0	7,615	0.00%
2021/10/06	5	8.43	0.3	8.44	8.43	4.7	7,694	0.06%
2021/10/05	0.1	8.41	5	8.07	8.49	-4.9	7,723	-0.06%
2021/10/04	11	8.53	0	0.00	8.23	11	7,700	0.14%
2021/10/01	18	8.78	0	0.00	8.76	18	7,727	0.23%
2021/09/28	5	8.96	0	0.00	8.93	5	7,823	0.06%
2021/09/24	0	0.00	5	8.92	8.87	-5	8,434	-0.06%
2021/09/22	0	0.00	1	8.80	8.85	-1	8,611	-0.01%
2021/09/17	0	0.00	5	8.86	8.89	-5	8,611	-0.06%
2021/09/15	5	8.86	0	0.00	8.87	5	8,681	0.06%
2021/09/14	4	8.96	0	0.00	8.92	4	8,739	0.05%
2021/09/13	0	0.00	1	8.93	8.92	-1	8,781	-0.01%
2021/09/10	11.2	8.87	6	8.88	8.88	5.2	8,888	0.06%
2021/09/09	1	8.81	0	0.00	8.85	1	8,996	0.01%
2021/09/08	1	8.92	0	0.00	8.86	1	9,004	0.01%
2021/09/07	5	9.01	0	0.00	9.01	5	9,020	0.06%
2021/09/06	5	9.16	1	9.40	9.14	4	9,018	0.04%
2021/09/03	8	10.00	15	10.00	10.05	-7	8,934	-0.08%
2021/09/02	0	0.00	1	10.00	10.00	-1	8,806	-0.01%
2021/09/01	0	0.00	4	10.05	10.05	-4	8,768	-0.05%
2021/08/31	0	0.00	47	9.96	10.00	-47	9,370	-0.50%
2021/08/26	0	0.00	2.8	9.83	9.85	-2.8	9,406	-0.03%
2021/08/23	0	0.00	5	9.45	9.48	-5	9,396	-0.05%
2021/08/19	0.3	9.35	8	9.43	9.35	-7.8	9,514	-0.08%
2021/08/18	8	9.32	1	9.26	9.51	7	9,537	0.07%
2021/08/17	3	9.52	0	0.00	9.33	3	9,567	0.03%
2021/08/16	15.2	9.58	0	0.00	9.43	15.2	9,608	0.16%
2021/08/13	0	0.00	1	9.72	9.71	-1	9,587	-0.01%
2021/08/12	10	9.69	0	0.00	9.70	10	9,661	0.10%
2021/08/11	11	9.79	0	0.00	9.71	11	9,726	0.11%
2021/08/10	20	9.91	0	0.00	9.90	20	9,831	0.20%
2021/08/09	4	10.13	1	10.10	10.05	3	9,975	0.03%
2021/08/06	1	10.50	34	10.41	10.35	-33	10,021	-0.33%
2021/08/05	106	10.44	144	10.37	10.30	-38	9,893	-0.38%	大買/大賣/
2021/08/03	0	0.00	5	9.76	9.76	-5	9,749	-0.05%
2021/07/29	25	9.90	0	0.00	9.84	25	10,371	0.24%
2021/07/28	10	9.74	0	0.00	9.74	10	10,562	0.09%
2021/07/27	10	9.96	0	0.00	9.91	10	11,052	0.09%
2021/07/26	5	9.98	1	10.00	10.00	4	11,381	0.04%
2021/07/23	0	0.00	50	9.81	9.91	-50	11,760	-0.43%
2021/07/22	0.2	9.80	0	0.00	9.78	0.2	12,146	0.00%
2021/07/21	24	9.87	70	10.07	9.74	-46	12,445	-0.37%
2021/07/20	5	10.10	0	0.00	10.00	5	12,541	0.04%
2021/07/19	29	10.14	7	10.13	10.20	22	12,804	0.17%
2021/07/16	92	10.10	0	0.00	10.10	92	13,332	0.69%
2021/07/15	40	10.05	0	0.00	10.05	40	14,260	0.28%
2021/07/14	15	10.02	8	10.05	10.00	7	15,260	0.05%
2021/07/13	0	0.00	2	10.15	10.05	-2	15,686	-0.01%
2021/07/12	2	10.20	0	0.00	10.15	2	15,837	0.01%
2021/07/09	2	10.25	0	0.00	10.15	2	16,162	0.01%
2021/07/06	14	10.13	0	0.00	10.10	14	17,652	0.08%
2021/07/05	8	10.20	1	10.25	10.25	7	18,053	0.04%
2021/07/02	7	10.21	0	0.00	10.05	7	18,685	0.04%
2021/07/01	0	0.00	8.3	10.23	10.30	-8.3	18,782	-0.04%
2021/06/30	0	0.00	24.4	10.14	10.15	-24.4	19,027	-0.13%
2021/06/29	0.1	9.94	7	10.04	9.95	-6.9	19,376	-0.04%
2021/06/28	5	10.00	0	0.00	10.00	5	20,241	0.02%
2021/06/25	0	0.00	10	10.09	10.00	-10	22,168	-0.05%
2021/06/23	3	9.94	4	9.95	9.96	-1	24,139	0.00%
2021/06/22	11.2	9.79	0	0.00	9.78	11.2	24,095	0.05%
2021/06/21	14.2	9.81	0	0.00	9.75	14.2	24,230	0.06%
2021/06/18	11	9.95	2	10.10	9.95	9	24,224	0.04%
2021/06/17	4	10.10	0	0.00	10.15	4	24,277	0.02%
2021/06/16	0	0.00	110	10.05	9.99	-110	24,256	-0.45%	大賣/鉅額交易
2021/06/15	11	10.05	0	0.00	10.05	11	24,248	0.05%
2021/06/11	2.3	10.06	0	0.00	10.05	2.3	24,216	0.01%
2021/06/10	3	10.10	1	10.25	10.10	2	24,169	0.01%
2021/06/09	5.2	10.11	0	0.00	10.15	5.2	24,141	0.02%
2021/06/08	0	0.00	3	10.50	10.45	-3	24,034	-0.01%
2021/06/07	20	10.25	0	0.00	10.20	20	23,392	0.09%
2021/06/04	90	10.40	0	0.00	10.30	90	23,357	0.39%
2021/06/03	1	10.35	6	10.48	10.40	-5	23,266	-0.02%
2021/06/02	10	10.49	10	10.45	10.40	0	23,279	0.00%
2021/06/01	1	10.40	1	10.50	10.45	0	23,251	0.00%
2021/05/31	5	10.30	10	10.30	10.25	-5	23,191	-0.02%
2021/05/28	11	10.30	0	0.00	10.20	11	23,157	0.05%
2021/05/27	10.2	10.01	3	10.10	10.20	7.2	23,134	0.03%
2021/05/26	8	10.08	0	0.00	10.10	8	23,159	0.03%
2021/05/25	1	10.15	23	10.10	10.05	-22	23,184	-0.09%
2021/05/24	3	9.99	1	9.87	9.98	2	23,279	0.01%
2021/05/21	0	0.00	3	10.00	9.91	-3	23,301	-0.01%
2021/05/19	26	9.78	1	9.75	9.75	25	23,291	0.11%
2021/05/18	4	9.51	11	9.60	9.79	-7	23,290	-0.03%
2021/05/17	10	9.36	11	9.19	9.05	-1	23,996	0.00%
2021/05/14	3	9.93	0	0.00	9.94	3	23,779	0.01%
2021/05/12	3	10.00	4	10.03	10.15	-1	23,517	0.00%
2021/05/11	6	11.21	33	11.31	10.95	-27	23,092	-0.12%
2021/05/10	2	11.95	0	0.00	11.95	2	22,691	0.01%
2021/05/07	1	11.55	2	11.60	11.50	-1	22,487	0.00%
2021/05/06	1	11.40	0	0.00	11.20	1	22,341	0.00%
2021/05/05	1	11.55	15	11.48	11.35	-14	22,253	-0.06%
2021/05/04	11	11.60	30	11.41	11.20	-19	22,089	-0.09%
2021/05/03	35	12.02	20	11.93	11.90	15	21,611	0.07%
2021/04/29	3	12.20	4	12.35	12.20	-1	21,370	0.00%
2021/04/28	24	12.16	10	12.15	12.20	14	21,059	0.07%
2021/04/27	1.4	11.80	8	12.06	12.00	-6.6	20,815	-0.03%
2021/04/26	13	11.83	18	11.92	11.85	-5	20,513	-0.02%
2021/04/23	20	11.75	120	11.60	11.80	-100	20,277	-0.49%	大賣/
2021/04/22	22	11.76	13	11.70	11.45	9	20,055	0.04%
2021/04/21	68	12.01	19	12.32	11.95	49	19,584	0.25%
2021/04/20	53	12.01	52	12.00	12.20	1	18,649	0.01%
2021/04/19	15	11.42	23	11.45	11.40	-8	17,713	-0.05%
2021/04/16	51	11.20	8	11.17	11.20	43	17,299	0.25%
2021/04/15	26	11.22	20	11.43	11.15	6	17,122	0.04%
2021/04/14	21	10.93	13	10.98	11.15	8	16,928	0.05%
2021/04/13	78	11.23	12	11.20	10.85	66	16,597	0.40%
2021/04/12	25	11.24	34	11.39	11.40	-9	16,171	-0.06%
2021/04/09	38	11.11	20	11.13	11.00	18	15,746	0.11%
2021/04/08	122	10.91	11	11.08	11.10	111	15,638	0.71%	大買/鉅額交易
2021/04/07	8	10.46	18	10.45	10.60	-10	15,325	-0.07%
2021/04/06	42.2	10.50	37	10.56	10.50	5.2	15,210	0.03%
2021/04/01	30	10.12	0	0.00	10.15	30	14,759	0.20%
2021/03/31	42	10.11	8	10.25	10.10	34	14,565	0.23%
2021/03/30	79	10.17	36.8	10.14	10.35	42.2	13,997	0.30%
2021/03/29	28.2	9.53	19	9.55	9.52	9.2	12,170	0.08%
2021/03/26	5	8.94	49	9.01	9.04	-44	11,212	-0.39%
2021/03/24	1	8.26	0	0.00	8.29	1	10,724	0.01%
2021/03/23	10	8.44	0	0.00	8.24	10	10,673	0.09%
2021/03/18	0	8.13	10	8.20	8.14	-10	10,902	-0.09%
2021/03/17	15	8.11	0	0.00	8.10	15	11,088	0.14%
2021/03/16	10	8.14	0	0.00	8.11	10	11,349	0.09%
2021/03/15	0	0.00	1	8.13	8.13	-1	12,120	-0.01%
2021/03/11	6	8.16	2	8.19	8.17	4	14,355	0.03%
2021/03/10	1.2	8.14	2	8.15	8.11	-0.8	14,663	-0.01%
2021/03/09	5	8.02	1	8.10	8.04	4	14,975	0.03%
2021/03/08	0	0.00	2	8.07	8.03	-2	15,128	-0.01%
2021/03/05	5	8.02	5	8.11	8.11	0	15,417	0.00%
2021/03/04	0	0.00	1	8.25	8.13	-1	15,766	-0.01%
2021/03/02	1	8.18	0	0.00	8.14	1	15,922	0.01%
2021/02/26	3	8.20	10	8.30	8.25	-7	16,089	-0.04%
2021/02/25	15	8.39	0	0.00	8.40	15	16,345	0.09%
2021/02/24	5	8.39	0	0.00	8.33	5	16,421	0.03%
2021/02/22	10	8.36	3	8.36	8.37	7	17,500	0.04%
2021/02/18	0	0.00	2	8.28	8.29	-2	18,719	-0.01%
2021/02/17	0	0.00	5	8.37	8.30	-5	18,747	-0.03%
2021/02/01	0	0.00	14	8.16	8.17	-14	17,818	-0.08%
2021/01/28	4	8.45	7.4	8.43	8.42	-3.4	17,982	-0.02%
2021/01/27	5	8.57	2	8.51	8.49	3	17,966	0.02%
2021/01/26	1	8.60	3	8.62	8.54	-2	17,986	-0.01%
2021/01/25	1	8.70	5	8.66	8.71	-4	17,998	-0.02%
2021/01/21	2	8.73	0	0.00	8.72	2	17,896	0.01%
2021/01/19	0	0.00	0.1	9.06	9.12	-0.1	17,713	0.00%
2021/01/18	0	0.00	36	8.96	9.02	-36	17,693	-0.20%
2021/01/15	0	0.00	5	9.12	9.09	-5	17,586	-0.03%
2021/01/14	5	9.27	0	0.00	9.25	5	17,540	0.03%
2021/01/13	5	9.15	0	0.00	9.15	5	17,440	0.03%
2021/01/11	0	0.00	50.4	9.06	9.16	-50.4	17,430	-0.29%
2021/01/08	0	0.00	6	9.09	9.07	-6	17,880	-0.03%
2021/01/07	2	9.21	2	9.12	9.13	0	18,486	0.00%
2021/01/06	10	9.14	50	9.06	9.06	-40	18,373	-0.22%
2021/01/05	0	0.00	10	9.35	9.30	-10	18,219	-0.05%
2021/01/04	51.5	9.50	122	9.37	9.38	-70.5	18,283	-0.39%	大賣/
2020/12/31	60	9.51	6	9.58	9.49	54	18,159	0.30%
2020/12/30	14	9.88	52	9.75	9.79	-38	17,895	-0.21%
2020/12/29	13	9.58	10	9.56	9.56	3	17,494	0.02%
2020/12/28	0	0.00	16	9.40	9.45	-16	17,235	-0.09%
2020/12/25	35.5	9.42	13	9.36	9.34	22.5	17,073	0.13%
2020/12/24	0	0.00	6	9.46	9.32	-6	16,818	-0.04%
2020/12/23	2	9.18	30	9.17	9.19	-28	16,463	-0.17%
2020/12/22	5	9.30	27	9.19	9.08	-22	16,469	-0.13%
2020/12/21	1	9.00	2.1	9.13	9.14	-1.1	16,292	-0.01%
2020/12/18	10	9.11	14	9.01	9.01	-4	16,426	-0.02%
2020/12/17	3	9.03	0	0.00	9.01	3	16,373	0.02%
2020/12/16	0	0.00	7	9.06	9.05	-7	16,356	-0.04%
2020/12/15	2	9.03	4	9.23	9.00	-2	16,295	-0.01%
2020/12/14	130	9.10	1	9.08	9.10	129	16,123	0.80%	大買/鉅額交易
2020/12/11	20	8.93	72	8.96	8.94	-52	16,014	-0.32%
2020/12/10	0	0.00	46.2	9.05	8.94	-46.2	15,859	-0.29%
2020/12/09	140	9.21	106	9.12	9.02	34	15,940	0.21%	大買/大賣/
2020/12/08	86.1	9.74	27	9.47	9.21	59.1	15,262	0.39%
2020/12/07	9	9.12	3.2	9.46	9.68	5.8	13,919	0.04%
2020/12/04	15	8.84	9	8.87	8.80	6	13,369	0.04%
2020/12/03	18	8.73	0	0.00	8.72	18	13,115	0.14%
2020/12/02	0	0.00	60	8.68	8.58	-60	12,890	-0.47%
2020/12/01	2	8.58	7	8.55	8.69	-5	12,874	-0.04%
2020/11/30	25	8.47	18	8.52	8.55	7	13,094	0.05%
2020/11/27	0	0.00	1.4	8.30	8.33	-1.4	12,875	-0.01%
2020/11/25	4	8.32	11	8.34	8.34	-7	12,890	-0.05%
2020/11/24	11	8.28	3	8.51	8.26	8	12,801	0.06%
2020/11/23	17	8.50	18	8.57	8.49	-1	12,742	-0.01%
2020/11/20	3	8.59	0	0.00	8.55	3	12,712	0.02%
2020/11/19	87	8.45	39.7	8.46	8.46	47.3	12,360	0.38%
2020/11/18	33	8.30	0	0.00	8.15	33	11,556	0.29%
2020/11/11	0	0.00	2.3	8.13	8.18	-2.3	10,891	-0.02%
2020/11/10	0.4	8.07	11	8.11	8.11	-10.6	11,473	-0.09%
2020/11/06	0	0.00	12.4	8.09	8.09	-12.4	11,467	-0.11%
2020/11/05	12	8.22	0	0.00	8.17	12	11,617	0.10%
2020/10/29	5	7.94	0	0.00	8.03	5	12,076	0.04%
2020/10/26	0	0.00	0.6	8.08	8.19	-0.6	12,173	0.00%
2020/10/16	0	0.00	1	8.29	8.19	-1	12,125	-0.01%
2020/10/15	2	8.36	2	8.27	8.32	0	11,676	0.00%
2020/10/14	1	8.09	1	8.12	8.08	0	11,031	0.00%
2020/10/13	0.7	8.02	0	0.00	8.05	0.7	11,039	0.01%
2020/10/12	3	8.21	0	0.00	8.06	3	11,042	0.03%
2020/10/08	0.3	8.03	13	8.03	8.07	-12.7	10,977	-0.12%
2020/10/07	0.3	8.00	0	0.00	8.02	0.3	10,975	0.00%
2020/10/05	12	7.84	0	0.00	7.82	12	11,071	0.11%
2020/09/30	0	0.00	9	7.82	7.80	-9	11,182	-0.08%
2020/09/25	5	7.86	0	0.00	7.66	5	12,055	0.04%
2020/09/24	4	7.83	0	0.00	7.83	4	11,977	0.03%
2020/09/22	0	0.00	1	8.27	8.24	-1	11,732	-0.01%
2020/09/21	1	8.39	0	0.00	8.29	1	11,697	0.01%
2020/09/18	0	0.00	2	8.29	8.29	-2	11,623	-0.02%
2020/09/17	2	8.13	0	0.00	8.13	2	11,546	0.02%
2020/09/15	0	0.00	2	8.18	8.13	-2	11,855	-0.02%
2020/09/14	17	8.32	15	8.21	8.21	2	11,781	0.02%
2020/09/10	5	8.56	0	0.00	8.35	5	11,397	0.04%
2020/09/08	0	0.00	10	8.28	8.17	-10	11,153	-0.09%
2020/09/04	19	8.26	30	8.22	8.23	-11	11,184	-0.10%
2020/09/03	2	8.46	3	8.46	8.43	-1	11,064	-0.01%
2020/09/01	1	8.26	9	8.26	8.39	-8	10,526	-0.08%
2020/08/27	0	0.00	4	8.10	8.20	-4	10,470	-0.04%
2020/08/26	6	8.01	4	8.10	8.01	2	10,245	0.02%
2020/08/25	5	7.97	0	0.00	7.95	5	10,159	0.05%
2020/08/24	1	7.70	1	7.66	7.67	0	10,047	0.00%
2020/08/21	5	7.59	0	0.00	7.59	5	10,153	0.05%
2020/08/20	10	7.83	3	7.51	7.50	7	10,186	0.07%
2020/08/17	4	8.13	3	8.17	8.16	1	9,944	0.01%
2020/08/14	35	8.26	39	8.15	8.02	-4	9,740	-0.04%
2020/08/13	0	0.00	1	7.69	7.69	-1	9,313	-0.01%
2020/08/11	2	7.94	3	7.79	7.63	-1	10,462	-0.01%
2020/08/10	13	7.99	12	7.90	7.83	1	10,818	0.01%
2020/08/07	0	0.00	5	7.63	7.66	-5	10,659	-0.05%
2020/08/05	0	0.00	10	7.68	7.68	-10	10,992	-0.09%
2020/08/04	23	7.75	3	7.80	7.70	20	11,354	0.18%
2020/08/03	5	7.69	0	0.00	7.61	5	11,113	0.04%
2020/07/28	5	7.12	22	7.24	7.14	-17	11,231	-0.15%
2020/07/27	0	0.00	4	7.36	7.36	-4	11,371	-0.04%
2020/07/24	3	7.57	0	0.00	7.46	3	11,435	0.03%
2020/07/23	5	7.65	0	0.00	7.65	5	11,461	0.04%
2020/07/21	20	7.52	0	0.00	7.55	20	11,573	0.17%
2020/07/20	5	7.34	1	7.29	7.37	4	11,570	0.03%
2020/07/17	0	0.00	2	7.45	7.36	-2	11,628	-0.02%
2020/07/16	2	7.65	35	7.64	7.64	-33	11,720	-0.28%
2020/07/15	0	0.00	41	7.68	7.61	-41	11,714	-0.35%
2020/07/14	0	0.00	0.8	7.73	7.75	-0.8	11,755	-0.01%
2020/07/13	0	0.00	2	7.82	7.83	-2	11,846	-0.02%
2020/07/10	30	7.80	0	0.00	7.72	30	11,975	0.25%
2020/07/09	0	0.00	2	7.91	7.85	-2	11,934	-0.02%
2020/07/08	2	8.21	0	0.00	7.92	2	11,961	0.02%
2020/07/07	2.3	8.03	2.5	8.02	8.05	-0.2	11,767	0.00%
2020/07/06	1	7.78	10	7.91	7.91	-9	11,608	-0.08%
2020/07/03	1	7.65	0	0.00	7.62	1	11,519	0.01%
2020/06/24	1	7.29	0.6	7.28	7.30	0.4	11,906	0.00%
2020/06/23	1	7.33	2.2	7.33	7.35	-1.2	12,002	-0.01%
2020/06/22	15	7.58	2	7.54	7.42	13	12,056	0.11%
2020/06/19	6	7.54	0	0.00	7.51	6	11,898	0.05%
2020/06/18	0	0.00	2	7.55	7.53	-2	11,979	-0.02%
2020/06/15	1	7.15	1	7.20	7.13	0	12,447	0.00%
2020/06/11	2	7.40	0	0.00	7.40	2	12,926	0.02%
2020/06/10	0	0.00	15	7.65	7.64	-15	13,097	-0.11%
2020/06/09	16	7.75	1	7.78	7.63	15	13,369	0.11%
2020/06/05	0	0.00	2	7.51	7.56	-2	13,688	-0.01%
2020/06/04	0	0.00	1	7.50	7.48	-1	13,775	-0.01%
2020/06/02	1	7.37	2	7.38	7.37	-1	13,752	-0.01%
2020/06/01	1	7.32	0	0.00	7.30	1	13,751	0.01%
2020/05/28	20	7.31	0	0.00	7.20	20	13,925	0.14%
2020/05/27	10	7.37	10	7.45	7.34	0	13,932	0.00%
2020/05/26	1	7.33	1	7.28	7.27	0	13,932	0.00%
2020/05/25	6	7.26	15	7.28	7.25	-9	13,945	-0.06%
2020/05/22	3	7.44	1	7.46	7.37	2	13,955	0.01%
2020/05/21	0	0.00	12	7.60	7.58	-12	13,949	-0.09%
2020/05/20	18	7.65	6	7.74	7.60	12	13,899	0.09%
2020/05/19	11	7.76	2	7.51	7.52	9	13,774	0.07%
2020/05/18	13	7.85	2.3	8.06	7.79	10.7	13,743	0.08%
2020/05/15	39	8.36	25	8.35	8.65	14	13,006	0.11%
2020/05/14	2	7.96	5	7.88	7.87	-3	12,517	-0.02%
2020/05/13	2	7.91	0	0.00	7.85	2	12,334	0.02%
2020/05/11	6	8.03	4	7.96	7.92	2	12,247	0.02%
2020/05/08	1	7.74	0	0.00	7.62	1	12,574	0.01%
2020/05/04	7	7.59	0	0.00	7.55	7	12,810	0.05%
2020/04/30	2	7.92	3	7.88	7.88	-1	12,915	-0.01%
2020/04/29	0	0.00	7	7.69	7.70	-7	12,880	-0.05%
2020/04/27	0	0.00	6	7.61	7.68	-6	13,012	-0.05%
2020/04/24	0	0.00	2	7.47	7.45	-2	12,900	-0.02%
2020/04/23	0	0.00	4	7.40	7.41	-4	12,921	-0.03%
2020/04/21	15	7.31	0	0.00	7.11	15	12,918	0.12%
2020/04/16	0	0.00	4	7.71	7.78	-4	12,693	-0.03%
2020/04/15	0	0.00	1	7.70	7.79	-1	12,764	-0.01%
2020/04/13	0	0.00	20	7.46	7.47	-20	12,812	-0.16%
2020/04/10	6	7.38	0	0.00	7.45	6	12,942	0.05%
2020/04/09	5	7.38	1	7.50	7.40	4	13,545	0.03%
2020/04/07	3	7.13	0	0.00	7.15	3	13,325	0.02%
2020/04/06	2	7.03	0	0.00	7.07	2	13,350	0.01%
2020/04/01	0	0.00	15	6.85	6.97	-15	13,358	-0.11%
2020/03/27	0	0.00	15	6.59	6.53	-15	13,241	-0.11%
2020/03/26	17	6.59	10	6.56	6.58	7	13,201	0.05%
2020/03/25	20	6.50	8	6.51	6.50	12	13,200	0.09%
2020/03/24	0	0.00	7	6.27	6.28	-7	13,174	-0.05%
2020/03/23	5	5.97	2	6.24	6.04	3	13,150	0.02%
2020/03/20	8	6.27	15	6.31	6.24	-7	13,236	-0.05%
2020/03/19	10	6.14	10	5.93	5.93	0	13,223	0.00%
2020/03/18	10	6.53	14	6.70	6.58	-4	13,083	-0.03%
2020/03/17	24	6.51	19	6.58	6.66	5	12,989	0.04%
2020/03/16	23	6.56	10	6.56	6.45	13	12,816	0.10%
2020/03/13	6	6.27	0	0.00	6.44	6	12,569	0.05%
2020/03/12	2	7.41	0	0.00	6.79	2	12,340	0.02%
2020/03/11	1	7.74	6	7.80	7.54	-5	12,451	-0.04%
2020/03/10	3	7.48	1	7.70	7.71	2	12,441	0.02%
2020/03/09	8	7.73	0	0.00	7.56	8	12,433	0.06%
2020/03/06	4	7.85	4.4	7.89	7.90	-0.4	12,479	0.00%
2020/03/05	1	8.14	0	0.00	8.05	1	13,010	0.01%
2020/03/04	0	0.00	3.1	7.99	8.03	-3.1	12,987	-0.02%
2020/02/27	4	8.14	0	8.00	8.00	4	12,919	0.03%
2020/02/24	0	0.00	10	8.80	8.71	-10	13,073	-0.08%
2020/02/18	0	0.00	2	9.04	9.19	-2	13,144	-0.02%
2020/02/14	4	8.99	0	0.00	8.98	4	13,014	0.03%
2020/02/13	0	0.00	13	9.03	8.95	-13	13,065	-0.10%
2020/02/12	3	9.09	7	9.06	9.05	-4	13,101	-0.03%
2020/02/11	22	9.46	4	9.31	9.27	18	12,953	0.14%
2020/02/10	0	0.00	5	9.00	9.00	-5	12,302	-0.04%
2020/02/07	10	8.88	9	8.79	8.74	1	12,217	0.01%
2020/02/06	2	8.90	11	8.84	8.94	-9	12,276	-0.07%
2020/02/05	15	8.59	4	8.53	8.60	11	12,256	0.09%
2020/02/04	1	8.33	12	8.15	8.38	-11	12,119	-0.09%
2020/02/03	5	7.56	0	0.00	7.86	5	12,028	0.04%
2020/01/30	7	8.25	1	8.30	8.25	6	12,009	0.05%
2020/01/20	2	9.19	1	9.17	9.16	1	12,074	0.01%
2020/01/15	1	9.21	1	9.17	9.16	0	12,430	0.00%
2020/01/14	0	0.00	4	9.08	9.10	-4	12,899	-0.03%
2020/01/09	1	9.07	0	0.00	9.10	1	13,485	0.01%
2020/01/08	2	9.07	0	0.00	8.92	2	13,538	0.01%
2020/01/07	2	9.32	0	0.00	9.17	2	13,570	0.01%
2020/01/06	1	9.35	0.7	9.32	9.32	0.3	13,469	0.00%
2020/01/03	10	9.62	0	0.00	9.62	10	13,287	0.08%
2020/01/02	0	0.00	2.7	9.59	9.60	-2.7	12,835	-0.02%
2019/12/31	0	0.00	38	9.59	9.57	-38	12,838	-0.30%
2019/12/30	16	9.69	0	0.00	9.57	16	12,969	0.12%
2019/12/26	5.3	9.57	0	0.00	9.54	5.3	13,187	0.04%
2019/12/24	31	9.67	1	9.63	9.61	30	14,100	0.21%
2019/12/23	17	9.62	1	9.60	9.53	16	14,359	0.11%
2019/12/20	10	9.66	0	0.00	9.58	10	15,140	0.07%
2019/12/19	20	9.71	0	0.00	9.67	20	15,718	0.13%
2019/12/18	0	0.00	1	9.78	9.72	-1	16,939	-0.01%
2019/12/17	0	0.00	0.2	9.80	9.81	-0.2	17,918	0.00%
2019/12/16	1	9.63	0	0.00	9.91	1	19,097	0.01%
2019/12/13	1	9.83	2	9.75	9.62	-1	21,017	0.00%
2019/12/12	25	9.94	4	9.81	9.81	21	24,350	0.09%
2019/12/11	11	10.01	9	10.10	9.94	2	26,523	0.01%
2019/12/10	8	10.05	3	10.10	10.05	5	27,959	0.02%
2019/12/09	1	10.10	3.7	10.08	10.10	-2.7	28,782	-0.01%
2019/12/06	0	0.00	18	10.30	10.10	-18	29,409	-0.06%
2019/12/05	0	0.00	1	10.10	10.05	-1	29,995	0.00%
2019/12/04	2	10.08	2	10.10	10.05	0	30,103	0.00%
2019/12/03	21	10.15	6	10.20	10.15	15	30,102	0.05%
2019/12/02	7	10.38	26	10.44	10.50	-19	30,248	-0.06%
2019/11/29	15	10.10	0	0.00	10.05	15	30,074	0.05%
2019/11/28	0	0.00	4	10.05	10.05	-4	30,590	-0.01%
2019/11/27	2	10.10	0	0.00	10.10	2	30,934	0.01%
2019/11/26	3	10.23	2	10.15	10.10	1	31,602	0.00%
2019/11/25	4.1	10.25	4	10.21	10.25	0.1	33,414	0.00%
2019/11/22	4	9.82	0	0.00	9.80	4	33,629	0.01%
2019/11/21	6	9.86	1	9.91	9.79	5	34,225	0.01%
2019/11/19	0.3	9.94	3	10.03	9.97	-2.7	34,560	-0.01%
2019/11/18	0	0.00	6	10.02	9.94	-6	34,556	-0.02%
2019/11/15	8	10.01	0	0.00	9.90	8	34,619	0.02%
2019/11/14	1	10.40	4.7	10.50	10.30	-3.7	34,329	-0.01%
2019/11/13	0	0.00	9	10.49	10.50	-9	34,438	-0.03%
2019/11/12	3	10.38	1	10.45	10.55	2	34,467	0.01%
2019/11/11	2	10.55	5	10.71	10.30	-3	34,595	-0.01%
2019/11/08	3	11.00	0	0.00	10.80	3	34,584	0.01%
2019/11/07	3	10.95	9	10.98	10.85	-6	34,679	-0.02%
2019/11/06	20	10.93	3	10.95	10.95	17	34,785	0.05%
2019/11/05	4	11.10	4	11.24	11.10	0	34,774	0.00%
2019/11/04	3	11.20	0	0.00	11.00	3	34,709	0.01%
2019/11/01	4	11.31	1.1	11.30	11.25	2.9	34,671	0.01%
2019/10/31	9.3	11.54	11	11.63	11.40	-1.7	34,870	0.00%
2019/10/30	6	11.50	5	11.45	11.40	1	35,423	0.00%
2019/10/29	6	11.53	4	11.68	11.40	2	35,830	0.01%
2019/10/28	15	11.88	15	11.82	11.75	0	35,700	0.00%
2019/10/25	8	11.55	32	11.69	11.55	-24	35,473	-0.07%
2019/10/24	8	11.53	6	11.50	11.50	2	35,383	0.01%
2019/10/23	38	11.74	14	11.88	11.55	24	35,344	0.07%
2019/10/22	22	11.75	16	11.88	11.70	6	35,103	0.02%
2019/10/21	10	12.06	15	11.48	12.35	-5	34,562	-0.01%
2019/10/18	15	11.30	0	0.00	11.25	15	34,093	0.04%
2019/10/16	1.9	11.03	7	11.15	11.10	-5.1	34,095	-0.01%
2019/10/15	1	11.05	1	11.25	10.90	0	33,891	0.00%
2019/10/14	0	0.00	2.6	11.32	11.05	-2.6	33,784	-0.01%
2019/10/09	36.3	11.29	31	11.20	11.25	5.3	33,815	0.02%
2019/10/08	3	11.47	3	11.75	11.50	0	33,774	0.00%
2019/10/07	2.3	11.46	10	11.54	11.45	-7.7	33,636	-0.02%
2019/10/04	10	11.72	10	11.82	11.60	0	33,603	0.00%
2019/10/03	2	11.40	2	11.50	11.55	0	33,513	0.00%
2019/10/02	1	11.70	3	11.73	11.65	-2	33,435	-0.01%
2019/10/01	1	11.25	6	11.85	11.25	-5	33,071	-0.02%
2019/09/18	25	8.35	7	8.34	8.30	18	32,722	0.06%
2019/09/17	21	8.40	19	8.44	8.40	2	32,246	0.01%
2019/09/16	31	8.74	54	8.45	8.39	-23	31,981	-0.07%
2019/09/12	23	8.90	21	8.93	8.96	2	31,398	0.01%
2019/09/11	64	9.23	64.6	9.09	8.92	-0.6	30,820	0.00%
2019/09/10	39	9.45	44	9.46	9.22	-5	29,645	-0.02%
2019/09/09	46	9.87	51	9.91	9.65	-5	28,748	-0.02%
2019/09/06	46	9.88	80	9.92	10.00	-34	27,468	-0.12%
2019/09/05	81	9.87	83	10.02	9.72	-2	25,580	-0.01%
2019/09/04	43	9.31	42.3	9.47	9.69	0.7	22,945	0.00%
2019/09/03	18	8.61	36	8.74	8.81	-18	20,904	-0.09%
2019/09/02	4	8.16	12	8.16	8.23	-8	19,431	-0.04%
2019/08/30	0	0.00	15	8.00	7.87	-15	18,832	-0.08%
2019/08/29	7	7.89	41	7.83	7.86	-34	18,328	-0.19%
2019/08/28	5	7.61	3	7.69	7.58	2	17,600	0.01%
2019/08/27	0	0.00	10	7.52	7.55	-10	17,470	-0.06%
2019/08/26	13	7.50	2	7.60	7.46	11	17,538	0.06%
2019/08/23	6	7.66	32	7.68	7.69	-26	18,326	-0.14%
2019/08/22	34	7.63	25	7.66	7.60	9	18,449	0.05%
2019/08/21	30	7.67	38	7.68	7.72	-8	17,902	-0.04%
2019/08/20	42	7.70	24	7.63	7.57	18	17,571	0.10%
2019/08/19	21	7.50	87	7.73	7.72	-66	16,791	-0.39%
2019/08/16	65	7.28	96	7.22	7.10	-31	14,903	-0.21%
2019/08/15	4	6.93	14	6.98	7.10	-10	14,343	-0.07%
2019/08/14	6	6.83	14	6.94	6.83	-8	13,832	-0.06%
2019/08/13	1	6.59	1	6.67	6.70	0	13,828	0.00%
2019/08/08	0	0.00	12	6.74	6.69	-12	13,849	-0.09%
2019/08/07	0	0.00	2	6.64	6.51	-2	13,882	-0.01%
2019/08/06	11	6.33	10	6.48	6.63	1	14,004	0.01%
2019/08/05	31	6.60	6	6.55	6.55	25	14,125	0.18%
2019/08/02	5	6.63	15	6.68	6.63	-10	14,657	-0.07%
2019/08/01	1	6.81	0	0.00	6.75	1	14,658	0.01%
2019/07/31	16	6.84	0	0.00	6.86	16	14,617	0.11%
2019/07/30	7	6.93	0	0.00	6.89	7	14,550	0.05%
2019/07/29	3	7.04	0	0.00	7.03	3	14,528	0.02%
2019/07/26	0	0.00	5	7.15	7.10	-5	14,542	-0.03%
2019/07/25	10	7.10	3	7.15	7.13	7	14,528	0.05%
2019/07/24	5	7.13	11	7.09	7.08	-6	14,457	-0.04%
2019/07/23	30	7.11	11	7.15	7.04	19	14,389	0.13%
2019/07/22	35	7.06	13	7.06	7.04	22	13,940	0.16%
2019/07/16	0	0.00	2	6.93	6.95	-2	15,730	-0.01%
2019/07/15	6	6.91	14	6.94	6.92	-8	16,368	-0.05%
2019/07/12	22	6.97	10	6.93	6.95	12	18,047	0.07%
2019/07/11	20	7.04	0	0.00	6.97	20	19,094	0.10%
2019/07/10	0	0.00	3	7.13	7.08	-3	19,206	-0.02%
2019/07/09	0	0.00	3	7.04	7.03	-3	19,565	-0.02%
2019/07/08	0	0.00	30	7.05	7.04	-30	19,928	-0.15%
2019/07/05	0	0.00	1	7.04	7.02	-1	20,146	0.00%
2019/07/04	10	7.09	43	7.07	7.03	-33	20,373	-0.16%
2019/07/03	2	7.00	6	7.04	7.00	-4	20,329	-0.02%
2019/07/02	1	7.00	3	7.02	7.00	-2	20,404	-0.01%
2019/07/01	0	0.00	3	6.93	6.95	-3	20,362	-0.01%
2019/06/28	8	6.88	0	0.00	6.87	8	20,419	0.04%
2019/06/27	0	0.00	2	6.95	6.94	-2	20,472	-0.01%
2019/06/26	4	6.92	3	6.92	6.92	1	20,671	0.00%
2019/06/25	4	6.97	0	0.00	6.93	4	21,655	0.02%
2019/06/24	14	7.00	0	0.00	7.05	14	21,820	0.06%
2019/06/21	8	7.10	10	7.16	7.06	-2	21,842	-0.01%
2019/06/20	0	0.00	7	7.17	7.18	-7	21,705	-0.03%
2019/06/19	4	7.05	3	7.10	7.07	1	21,473	0.00%
2019/06/18	0	0.00	2.3	7.07	7.03	-2.3	21,533	-0.01%
2019/06/17	3	7.06	7	7.12	7.06	-4	21,397	-0.02%
2019/06/14	0	0.00	1	7.07	7.01	-1	21,435	0.00%
2019/06/13	7	7.00	6	7.04	7.02	1	21,570	0.00%
2019/06/12	58	7.14	69	7.15	7.01	-11	21,678	-0.05%
2019/06/11	1	6.92	7	6.94	6.96	-6	21,761	-0.03%
2019/06/10	0	0.00	9	6.86	6.87	-9	21,605	-0.04%
2019/06/06	9	6.95	10	6.97	6.86	-1	21,592	0.00%
2019/06/05	6	6.87	3	7.00	6.84	3	21,296	0.01%
2019/06/04	9	7.03	8	7.00	6.94	1	21,093	0.00%
2019/06/03	4	6.90	1	6.91	6.86	3	20,833	0.01%
2019/05/31	24	6.89	1	6.92	6.92	23	20,711	0.11%
2019/05/30	75	7.06	64	7.07	6.86	11	20,533	0.05%
2019/05/29	68	6.83	63	6.93	6.96	5	19,409	0.03%
2019/05/28	2	6.33	0	0.00	6.33	2	18,877	0.01%
2019/05/24	5	6.33	0	0.00	6.32	5	19,239	0.03%
2019/05/23	6	6.31	0	0.00	6.31	6	19,263	0.03%
2019/05/22	0	0.00	9	6.48	6.42	-9	19,249	-0.05%
2019/05/21	0	0.00	9	6.32	6.41	-9	19,228	-0.05%
2019/05/20	3	6.20	6	6.39	6.25	-3	19,209	-0.02%
2019/05/17	16	6.56	3	6.73	6.52	13	18,855	0.07%
2019/05/16	2	6.65	8	6.70	6.63	-6	18,867	-0.03%
2019/05/15	2	6.79	6	6.78	6.69	-4	18,899	-0.02%
2019/05/13	17	6.76	28	6.71	6.66	-11	18,766	-0.06%
2019/05/10	24	6.87	13	6.96	6.92	11	18,558	0.06%
2019/05/09	5	6.69	0	0.00	6.53	5	18,037	0.03%
2019/05/08	3	6.76	0	0.00	6.79	3	17,957	0.02%
2019/05/03	2	7.00	0	0.00	6.99	2	18,194	0.01%
2019/04/30	3	7.04	13	7.04	7.04	-10	18,308	-0.05%
2019/04/29	10	7.03	0	0.00	6.99	10	18,655	0.05%
2019/04/26	17	7.10	6	7.21	7.10	11	19,044	0.06%
2019/04/25	16	7.27	11	7.31	7.24	5	18,906	0.03%
2019/04/24	32	7.37	47	7.42	7.29	-15	18,792	-0.08%
2019/04/23	69	7.32	62	7.33	7.41	7	18,679	0.04%
2019/04/22	56	7.65	80	7.68	7.46	-24	18,260	-0.13%
2019/04/19	54	8.05	51	8.04	8.11	3	16,940	0.02%
2019/04/18	48	8.13	7.1	8.17	7.70	40.9	16,521	0.25%
2019/04/17	68	7.56	102	7.67	8.03	-34	14,921	-0.23%	大賣/
2019/04/16	3	7.34	3	7.41	7.30	0	13,886	0.00%
2019/04/15	0	0.00	52	7.50	7.39	-52	13,914	-0.37%
2019/04/12	57	7.31	97	7.27	7.37	-40	13,752	-0.29%
2019/04/11	10	7.19	2	7.30	7.16	8	13,686	0.06%
2019/04/10	50	7.10	23	7.14	7.23	27	13,578	0.20%
2019/04/09	9	7.11	23	7.12	7.07	-14	13,346	-0.10%
2019/04/08	8	7.09	2	7.09	7.06	6	13,437	0.04%
2019/04/03	0	0.00	6	7.06	7.01	-6	13,553	-0.04%
2019/04/02	21	7.01	4	7.02	6.98	17	13,723	0.12%
2019/04/01	20	7.10	67	7.11	7.00	-47	13,659	-0.34%
2019/03/29	2	7.12	3	7.17	7.04	-1	13,605	-0.01%
2019/03/28	42	7.38	34	7.51	7.11	8	13,516	0.06%
2019/03/27	11	6.90	10	7.02	7.02	1	12,654	0.01%
2019/03/25	13	6.69	0	0.00	6.68	13	12,679	0.10%
2019/03/22	6	6.83	0	0.00	6.81	6	12,687	0.05%
2019/03/21	14	6.83	12.1	6.85	6.83	1.9	12,754	0.01%
2019/03/20	15	6.89	0	0.00	6.85	15	12,786	0.12%
2019/03/19	18	6.90	8	6.98	6.85	10	12,949	0.08%
2019/03/18	0	0.00	6	6.98	6.93	-6	12,832	-0.05%
2019/03/15	9	7.01	11.7	6.99	6.93	-2.7	12,708	-0.02%
2019/03/14	34	7.09	57	7.01	7.05	-23	12,589	-0.18%
2019/03/12	0	0.00	7	6.72	6.66	-7	12,281	-0.06%
2019/03/11	10	6.57	0	0.00	6.57	10	12,434	0.08%
2019/03/08	3	6.58	0	0.00	6.57	3	12,801	0.02%
2019/03/07	13	6.65	0	0.00	6.61	13	13,507	0.10%
2019/03/06	1	6.72	1	6.70	6.68	0	14,483	0.00%
2019/03/05	3	6.69	0	0.00	6.69	3	14,841	0.02%
2019/02/27	2	6.71	0	0.00	6.71	2	15,085	0.01%
2019/02/26	0	0.00	42.4	6.80	6.78	-42.4	15,211	-0.28%
2019/02/25	42	6.85	0	0.00	6.90	42	15,425	0.27%
2019/02/20	12	6.72	0	0.00	6.72	12	16,208	0.07%
2019/02/15	17	6.66	9	6.66	6.66	8	20,582	0.04%
2019/02/14	0	0.00	2	6.86	6.81	-2	20,606	-0.01%
2019/02/13	13	6.89	0	0.00	6.84	13	20,588	0.06%
2019/02/12	1	6.88	3	6.83	6.89	-2	20,643	-0.01%
2019/02/11	0	0.00	1	6.81	6.78	-1	20,842	0.00%
2019/01/29	28	6.86	4	6.85	6.87	24	21,345	0.11%
2019/01/28	0.3	6.93	0	0.00	6.96	0.3	21,364	0.00%
2019/01/25	5	7.03	3	7.12	6.99	2	21,605	0.01%
2019/01/24	3	7.03	8	7.08	7.02	-5	21,668	-0.02%
2019/01/23	10	7.10	5	7.08	7.05	5	21,952	0.02%
2019/01/22	3	7.08	3	7.16	7.04	0	21,948	0.00%
2019/01/21	10	7.30	15	7.19	7.19	-5	22,084	-0.02%
2019/01/18	18	7.20	9	7.14	7.17	9	22,004	0.04%
2019/01/17	3	6.96	3	7.02	6.94	0	21,705	0.00%
2019/01/16	0	0.00	10	7.05	6.94	-10	21,756	-0.05%
2019/01/15	3	6.98	5	6.95	6.92	-2	21,744	-0.01%
2019/01/14	13	6.88	0	0.00	6.82	13	21,716	0.06%
2019/01/11	0	0.00	33	6.94	6.93	-33	21,916	-0.15%
2019/01/10	25	7.06	2	7.12	6.98	23	21,986	0.10%
2019/01/09	0	0.00	2	6.99	6.95	-2	21,969	-0.01%
2019/01/08	2	6.94	0	0.00	6.91	2	22,280	0.01%
2019/01/07	4	6.98	21	7.00	6.94	-17	22,477	-0.08%
2019/01/04	19	6.76	12	6.87	6.90	7	22,785	0.03%
2019/01/03	6	6.95	16	6.88	6.87	-10	23,285	-0.04%
2019/01/02	6	6.80	3	6.85	6.76	3	23,463	0.01%
2018/12/28	6	6.71	25	6.69	6.70	-19	23,582	-0.08%
2018/12/27	8	6.74	8	6.83	6.66	0	24,038	0.00%
2018/12/26	0	0.00	25	6.49	6.60	-25	24,159	-0.10%
2018/12/25	29	6.30	0	0.00	6.35	29	24,124	0.12%
2018/12/24	11	6.68	1	6.70	6.66	10	24,005	0.04%
2018/12/21	18	6.68	15	6.74	6.75	3	24,456	0.01%
2018/12/20	14	6.74	2	6.81	6.70	12	24,655	0.05%
2018/12/19	7	6.84	10	6.90	6.83	-3	24,936	-0.01%
2018/12/18	2	6.80	2	6.80	6.73	0	26,082	0.00%
2018/12/17	6	6.88	6	6.88	6.84	0	27,093	0.00%
2018/12/14	6	6.78	0	0.00	6.78	6	27,620	0.02%
2018/12/13	11	6.92	17	6.98	6.88	-6	27,932	-0.02%
2018/12/12	7	6.92	37	6.93	6.92	-30	28,250	-0.11%
2018/12/11	1	6.84	12	6.82	6.77	-11	28,265	-0.04%
2018/12/10	19	6.74	9	6.74	6.74	10	28,495	0.04%
2018/12/07	1	6.90	21	6.82	6.90	-20	28,541	-0.07%
2018/12/06	12	6.60	80	6.80	6.70	-68	28,621	-0.24%
2018/12/05	29	6.94	10.3	6.95	6.96	18.7	28,581	0.07%
2018/12/04	42	7.12	10	7.15	7.08	32	28,553	0.11%
2018/12/03	25	7.11	20	7.11	7.08	5	28,588	0.02%
2018/11/30	25	7.09	7	7.28	6.95	18	28,491	0.06%
2018/11/29	97	7.36	29	7.33	7.17	68	27,998	0.24%
2018/11/28	5	7.00	8	6.99	7.01	-3	27,228	-0.01%
2018/11/27	4	6.82	7	6.80	6.83	-3	27,335	-0.01%
2018/11/26	11	6.77	6	6.78	6.76	5	27,499	0.02%
2018/11/23	4	6.70	9	6.78	6.68	-5	27,567	-0.02%
2018/11/22	7	6.80	8	7.04	6.75	-1	27,595	0.00%
2018/11/21	5	6.82	25	6.80	6.97	-20	27,927	-0.07%
2018/11/20	2	6.85	4	6.86	6.88	-2	27,579	-0.01%
2018/11/19	27	6.90	83	6.93	6.96	-56	27,684	-0.20%
2018/11/16	39	7.17	41	7.12	6.90	-2	27,684	-0.01%
2018/11/15	37	6.53	76	6.79	6.82	-39	27,041	-0.14%
2018/11/14	0	0.00	35	6.12	6.20	-35	24,724	-0.14%
2018/11/13	0	0.00	4	5.55	5.64	-4	24,853	-0.02%
2018/11/09	18	5.83	1	5.91	5.76	17	27,387	0.06%
2018/11/08	13	6.00	15	5.89	5.83	-2	27,843	-0.01%
2018/11/07	16	5.80	11	5.83	5.81	5	28,335	0.02%
2018/11/06	2	5.81	4	5.78	5.76	-2	29,219	-0.01%
2018/11/05	1	5.63	1	5.70	5.63	0	29,405	0.00%
2018/11/02	11	5.86	34	5.72	5.71	-23	29,539	-0.08%
2018/11/01	21	5.84	2	5.80	5.74	19	29,606	0.06%
2018/10/31	0	0.00	18	5.49	5.51	-18	29,549	-0.06%
2018/10/30	2	5.24	1	5.24	5.24	1	29,456	0.00%
2018/10/29	1	5.12	10	5.20	5.19	-9	29,826	-0.03%
2018/10/26	20	5.23	1	5.58	5.09	19	30,255	0.06%
2018/10/25	2	5.46	0	0.00	5.39	2	30,320	0.01%
2018/10/24	1	5.70	2	5.68	5.70	-1	30,371	0.00%
2018/10/23	4	5.70	1	5.79	5.64	3	30,592	0.01%
2018/10/22	10	5.81	1	5.80	5.79	9	30,968	0.03%
2018/10/19	2	5.66	2	5.74	5.77	0	31,360	0.00%
2018/10/18	1	5.85	1	5.92	5.84	0	32,087	0.00%
2018/10/17	0	0.00	21	5.84	5.84	-21	33,677	-0.06%
2018/10/16	22	5.94	12	5.93	5.77	10	34,542	0.03%
2018/10/12	13	5.47	4	5.64	5.70	9	35,808	0.03%
2018/10/11	4	5.51	2	5.62	5.49	2	36,007	0.01%
2018/10/09	10	6.16	7	6.25	6.10	3	35,747	0.01%
2018/10/08	0	0.00	3	6.11	6.14	-3	36,019	-0.01%
2018/10/05	10	6.22	2	6.45	6.22	8	36,787	0.02%
2018/10/04	12	6.47	4	6.60	6.51	8	37,312	0.02%
2018/10/03	8	6.72	10	6.85	6.60	-2	39,465	-0.01%
2018/10/02	2	6.80	5	6.88	6.80	-3	41,318	-0.01%
2018/10/01	5	6.87	1	6.89	6.86	4	41,809	0.01%
2018/09/28	6	6.83	12	6.82	6.82	-6	42,860	-0.01%
2018/09/27	22	6.87	1	6.97	6.81	21	43,595	0.05%
2018/09/26	38	7.02	48	6.93	6.92	-10	45,306	-0.02%
2018/09/25	37	7.07	22	6.98	6.96	15	46,217	0.03%
2018/09/21	12	6.65	22	6.72	6.84	-10	45,810	-0.02%
2018/09/20	40	6.22	24	6.26	6.22	16	45,621	0.04%
2018/09/19	23	6.33	31	6.38	6.34	-8	46,300	-0.02%
2018/09/18	27	6.36	23	6.48	6.30	4	47,846	0.01%
2018/09/17	6	6.76	7	6.74	6.65	-1	51,292	0.00%
2018/09/14	7	6.79	5	6.75	6.81	2	53,200	0.00%
2018/09/13	1	6.55	3	6.60	6.55	-2	54,702	0.00%
2018/09/12	8	6.62	13	6.60	6.55	-5	56,667	-0.01%
2018/09/11	45	6.67	21	6.61	6.78	24	58,683	0.04%
2018/09/10	16	6.57	74	6.58	6.40	-58	59,832	-0.10%
2018/09/07	35	6.87	41	6.96	6.73	-6	61,035	-0.01%
2018/09/06	18	7.05	5	7.02	7.02	13	64,019	0.02%
2018/09/05	6	7.19	2	7.21	7.16	4	67,257	0.01%
2018/09/04	5	7.08	32	7.16	7.17	-27	69,287	-0.04%
2018/09/03	37	7.16	20	7.04	7.00	17	72,033	0.02%
2018/08/31	2	7.27	6	7.27	7.27	-4	75,069	-0.01%
2018/08/30	43	7.28	17	7.32	7.23	26	81,470	0.03%
2018/08/29	0	0.00	5	7.21	7.28	-5	84,391	-0.01%
2018/08/28	14	7.26	11	7.37	7.21	3	87,554	0.00%
2018/08/27	6	7.18	11	7.24	7.21	-5	90,099	-0.01%
2018/08/24	14	7.17	4	7.19	7.11	10	92,862	0.01%
2018/08/23	15	7.17	5	7.28	7.15	10	96,047	0.01%
2018/08/22	43	7.27	27	7.34	7.29	16	98,571	0.02%
2018/08/21	6	7.23	4	7.23	7.17	2	98,950	0.00%
2018/08/20	5	7.26	6	7.32	7.22	-1	101,854	0.00%
2018/08/17	29	7.69	32	7.76	7.41	-3	102,207	0.00%
2018/08/16	25	7.52	26	7.50	7.49	-1	101,771	0.00%
2018/08/15	2	6.88	6	6.95	7.08	-4	102,641	0.00%
2018/08/14	14	6.91	17	6.97	6.98	-3	106,189	0.00%
2018/08/13	29	6.75	53	6.88	6.90	-24	106,280	-0.02%
2018/08/10	40	7.37	0	0.00	7.24	40	106,121	0.04%
2018/08/09	4	7.58	24	7.61	7.61	-20	107,639	-0.02%
2018/08/08	23	7.80	4	7.80	7.68	19	110,604	0.02%
2018/08/07	4	7.68	3	7.75	7.69	1	110,655	0.00%
2018/08/06	2	7.86	1	7.86	7.79	1	110,978	0.00%
2018/08/03	7	7.73	9	7.94	7.86	-2	112,625	0.00%
2018/08/02	16	7.89	4	8.14	7.84	12	113,540	0.01%
2018/08/01	9.1	8.09	21	8.11	8.09	-11.9	113,511	-0.01%
2018/07/31	1	7.94	9	8.03	7.96	-8	114,062	-0.01%
2018/07/30	16	8.02	5	8.01	7.97	11	114,498	0.01%
2018/07/27	8	8.12	9	8.19	8.12	-1	116,034	0.00%
2018/07/26	8	8.08	43	8.10	8.07	-35	116,424	-0.03%
2018/07/25	22	8.21	20	8.29	8.14	2	115,940	0.00%
2018/07/24	88	8.26	62	8.20	8.47	26	115,067	0.02%
2018/07/23	27	7.81	40	7.79	7.85	-13	113,394	-0.01%
2018/07/20	80	7.92	103	7.90	7.62	-23	112,467	-0.02%	大賣/
2018/07/19	82	8.12	44	8.16	8.12	38	111,836	0.03%
2018/07/18	66	8.30	33	8.29	8.06	33	111,113	0.03%
2018/07/17	15	8.34	15	8.34	8.21	0	110,697	0.00%
2018/07/16	59	8.58	55	8.60	8.39	4	110,294	0.00%
2018/07/13	8.1	8.46	21	8.49	8.51	-12.9	109,747	-0.01%
2018/07/12	81	8.38	66	8.35	8.31	15	109,057	0.01%
2018/07/11	96	8.66	131	8.71	8.33	-35	109,444	-0.03%	大賣/
2018/07/10	131	8.48	92	8.44	8.64	39	109,008	0.04%	大買/
2018/07/09	13	8.06	2	8.15	8.01	11	109,752	0.01%
2018/07/06	29	8.05	59	8.19	8.04	-30	111,111	-0.03%
2018/07/05	27	8.44	23	8.34	8.20	4	110,497	0.00%
2018/07/04	35	8.44	26	8.55	8.62	9	109,875	0.01%
2018/07/03	29	8.68	36	8.82	8.45	-7	107,921	-0.01%
2018/07/02	34	8.70	27	8.73	8.50	7	106,591	0.01%
2018/06/29	126	9.08	122.7	8.92	9.00	3.3	105,593	0.00%	大買/大賣/
2018/06/28	54	8.87	24	8.95	8.90	30	104,662	0.03%
2018/06/27	171	9.14	173	8.97	8.80	-2	103,354	0.00%	大買/大賣/
2018/06/26	301	9.17	274	9.13	9.09	27	101,382	0.03%	大買/大賣/
2018/06/25	83	9.22	195	9.18	8.93	-112	97,528	-0.11%	大賣/鉅額交易
2018/06/22	503	10.28	116	10.15	9.92	387	95,400	0.41%	大買/大賣/鉅額交易
2018/06/21	270	11.02	268	11.33	10.90	2	93,616	0.00%	大買/大賣/
2018/06/20	49	10.81	143	10.81	10.70	-94	91,651	-0.10%	大賣/
2018/06/19	82	11.51	94.3	11.43	11.50	-12.3	89,571	-0.01%
2018/06/15	92	11.55	224	11.49	11.40	-132	88,428	-0.15%	大賣/鉅額交易
2018/06/14	315	11.57	246	11.48	11.10	69	86,932	0.08%	大買/大賣/
2018/06/13	185	11.92	280	12.26	11.35	-95	83,587	-0.11%	大買/大賣/
2018/06/12	122	13.06	102	12.96	12.60	20	80,157	0.02%	大買/大賣/
2018/06/11	203	13.40	130	13.12	13.40	73	78,048	0.09%	大買/大賣/
2018/06/08	119	12.59	108	12.48	12.50	11	75,086	0.01%	大買/大賣/
2018/06/07	189	13.47	116	13.66	13.10	73	71,631	0.10%	大買/大賣/
2018/06/06	168	12.70	135.4	12.74	13.00	32.6	65,023	0.05%	大買/大賣/
2018/06/05	80	11.55	63	11.67	11.85	17	62,045	0.03%
2018/06/04	47	10.56	73	10.67	10.80	-26	58,718	-0.04%
2018/06/01	51	9.92	34	9.99	9.85	17	55,638	0.03%
2018/05/31	125	10.14	111	10.04	10.00	14	52,802	0.03%	大買/大賣/
2018/05/30	296	9.51	266	9.54	9.32	30	49,300	0.06%	大買/大賣/
2018/05/29	36	9.08	57	9.09	9.10	-21	46,383	-0.05%
2018/05/28	76	9.18	61	9.14	9.38	15	45,099	0.03%
2018/05/25	26	8.69	10	8.85	8.54	16	41,958	0.04%
2018/05/24	120	9.07	105	9.03	8.90	15	41,092	0.04%	大買/大賣/
2018/05/23	49.3	9.07	62.1	8.97	8.96	-12.8	40,152	-0.03%
2018/05/22	139	9.22	82	9.17	9.16	57	38,191	0.15%	大買/
2018/05/21	100	8.36	110	8.44	8.75	-10	34,174	-0.03%	大賣/
2018/05/18	25	8.03	16	8.11	7.96	9	33,412	0.03%
2018/05/17	109	8.00	111	8.17	8.32	-2	32,608	-0.01%	大買/大賣/
2018/05/16	155	8.22	206	8.35	7.88	-51	30,551	-0.17%	大買/大賣/
2018/05/15	22	8.52	3	8.52	8.52	19	27,476	0.07%
2018/05/14	70	7.62	3	7.57	7.75	67	27,372	0.24%
2018/05/11	7	6.85	29	6.90	7.05	-22	26,825	-0.08%
2018/05/10	187	6.50	190	6.55	6.41	-3	24,969	-0.01%	大買/大賣/
2018/05/09	58	6.25	63	6.31	6.27	-5	23,715	-0.02%
2018/05/08	5	6.38	30	6.45	6.27	-25	23,396	-0.11%
2018/05/07	7	6.08	24	6.14	6.12	-17	22,926	-0.07%
2018/05/04	44	6.57	21	6.52	6.24	23	22,565	0.10%
2018/05/03	22	6.28	10	6.19	6.57	12	21,491	0.06%
2018/05/02	0	0.00	9	5.98	5.98	-9	22,507	-0.04%
2018/04/30	1	6.01	7	6.07	6.05	-6	23,910	-0.03%
2018/04/27	4	5.86	5	5.87	5.90	-1	25,302	0.00%
2018/04/26	10	5.97	4	5.85	5.74	6	25,500	0.02%
2018/04/25	9	6.12	5	6.17	6.09	4	25,393	0.02%
2018/04/24	29	5.91	5	5.92	5.91	24	25,090	0.10%
2018/04/23	4	5.75	7	6.02	5.88	-3	25,194	-0.01%
2018/04/20	0	0.00	6	6.29	6.24	-6	24,819	-0.02%
2018/04/19	7	6.42	6	6.51	6.31	1	24,694	0.00%
2018/04/18	8	6.32	8	6.53	6.61	0	24,486	0.00%
2018/04/17	16.2	6.51	62	6.46	6.39	-45.8	24,141	-0.19%
2018/04/16	27	6.68	18.5	6.64	6.87	8.5	22,713	0.04%
2018/04/13	16	6.22	83	6.24	6.25	-67	20,716	-0.32%
2018/04/12	46	5.57	8	5.70	5.74	38	17,921	0.21%
2018/04/11	0	0.00	13	5.05	5.22	-13	15,948	-0.08%
2018/03/31	0	0.00	0.8	4.53	4.55	-0.8	14,801	-0.01%
2018/03/30	0	0.00	20	4.58	4.58	-20	14,797	-0.14%
2018/03/28	0	0.00	20	4.62	4.61	-20	14,766	-0.14%
2018/03/26	10	4.58	20	4.58	4.57	-10	14,724	-0.07%
2018/03/23	10	4.58	0	0.00	4.56	10	14,810	0.07%
2018/03/22	14	4.74	36	4.77	4.69	-22	14,663	-0.15%
2018/03/21	20	4.72	45	4.75	4.73	-25	14,411	-0.17%
2018/03/20	0	0.00	0.7	4.58	4.60	-0.7	14,054	-0.01%
2018/03/16	6	4.67	2	4.69	4.63	4	14,039	0.03%
2018/03/15	2	4.72	0	0.00	4.67	2	13,987	0.01%
2018/03/14	0	0.00	10	4.61	4.61	-10	13,849	-0.07%
2018/03/13	0	0.00	20	4.58	4.57	-20	13,830	-0.14%
2018/03/09	37	4.69	228	4.68	4.65	-191	13,914	-1.37%	大賣/鉅額交易
2018/03/08	17	4.58	0	0.00	4.56	17	13,709	0.12%
2018/03/07	15	4.65	2	4.56	4.56	13	13,675	0.10%
2018/03/06	2	4.59	0	0.00	4.58	2	13,606	0.01%
2018/03/05	10	4.47	5	4.50	4.44	5	13,444	0.04%
2018/02/27	5	4.49	0	0.00	4.46	5	13,476	0.04%
2018/02/23	0	0.00	5	4.49	4.50	-5	13,487	-0.04%
2018/02/22	0.3	4.46	0	0.00	4.46	0.3	13,438	0.00%
2018/02/21	0	0.00	1	4.51	4.51	-1	13,267	-0.01%
2018/02/12	0	0.00	2	4.29	4.29	-2	13,156	-0.02%
2018/02/08	2	4.26	0	0.00	4.26	2	13,001	0.02%
2018/02/06	201	4.25	5	4.21	4.24	196	12,824	1.53%	大買/鉅額交易
2018/02/05	4	4.59	3	4.59	4.58	1	12,778	0.01%
2018/02/01	0	0.00	1	4.90	4.80	-1	12,578	-0.01%
2018/01/31	0	0.00	1	4.83	4.86	-1	12,467	-0.01%
2018/01/30	2	4.89	4	4.97	4.83	-2	12,146	-0.02%
2018/01/29	2	5.06	21	5.09	5.06	-19	11,710	-0.16%
2018/01/26	42	5.04	22	5.05	5.10	20	11,333	0.18%
2018/01/25	63	5.23	81	5.22	4.94	-18	10,491	-0.17%
2018/01/24	20	5.22	28	5.17	5.30	-8	8,582	-0.09%
2018/01/23	60	4.74	107	4.83	4.82	-47	7,121	-0.66%	大賣/
2018/01/22	10	4.41	0	0.00	4.40	10	5,719	0.17%
2018/01/19	0	0.00	20	4.30	4.30	-20	5,613	-0.36%
2018/01/18	0	0.00	10	4.40	4.35	-10	5,627	-0.18%
2018/01/17	31	4.46	0	0.00	4.44	31	5,958	0.52%
2018/01/16	0	0.00	38	4.29	4.32	-38	6,002	-0.63%
2018/01/15	10	4.33	0	0.00	4.31	10	6,069	0.16%
2018/01/11	0	0.00	5	4.31	4.27	-5	6,158	-0.08%
2018/01/09	5	4.32	0	0.00	4.29	5	6,424	0.08%
2018/01/02	0	0.00	2.8	4.28	4.30	-2.8	7,101	-0.04%