中環 (2323)-永豐金-松山券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	98	13.29	69.3	13.29	13.75	28.7	12,184	0.24%
2024/04/25	0	0.00	1	12.50	12.50	-1	10,534	-0.01%
2024/04/24	0	0.00	6	12.11	12.20	-6	10,291	-0.06%
2024/04/23	1	11.90	0	0.00	12.10	1	10,257	0.01%
2024/04/22	4	11.96	0	0.00	11.90	4	10,217	0.04%
2024/04/19	3	11.73	9	12.04	11.85	-6	10,132	-0.06%
2024/04/17	2	11.45	0	0.00	11.70	2	9,872	0.02%
2024/04/16	1	11.65	0	0.00	11.35	1	9,878	0.01%
2024/04/15	0	12.00	0	0.00	11.95	0	9,844	0.00%
2024/04/12	3	12.07	3	12.15	12.05	0	9,810	0.00%
2024/04/10	30	12.30	0	0.00	12.25	30	10,055	0.30%
2024/04/09	0	0.00	2	12.40	12.45	-2	10,090	-0.02%
2024/04/08	1	12.20	0	0.00	12.40	1	10,018	0.01%
2024/04/03	0	0.00	5	12.22	12.20	-5	10,034	-0.05%
2024/04/02	1	12.10	1	12.10	12.05	0	10,365	0.00%
2024/04/01	2	12.20	2	12.20	12.15	0	10,313	0.00%
2024/03/29	2	12.15	16	12.11	12.15	-14	10,329	-0.14%
2024/03/28	1	12.40	1	12.35	12.25	0	10,327	0.00%
2024/03/27	25	12.44	0	0.00	12.45	25	10,494	0.24%
2024/03/26	2	12.38	4	12.53	12.40	-2	10,752	-0.02%
2024/03/25	81	12.61	118	12.50	12.60	-37	10,757	-0.34%	大賣/
2024/03/22	71	12.75	5.9	12.75	12.65	65.1	10,640	0.61%
2024/03/21	6.8	12.37	11.8	12.48	12.50	-5	10,177	-0.05%
2024/03/20	3	12.33	5	12.45	12.45	-2	9,802	-0.02%
2024/03/19	29	12.41	23	12.30	12.30	6	9,532	0.06%
2024/03/18	57	12.11	41	12.00	12.30	16	9,059	0.18%
2024/03/15	71	11.73	50	11.79	11.50	21	8,012	0.26%
2024/03/14	0	0.00	1	11.20	11.20	-1	7,464	-0.01%
2024/03/13	3	11.47	2	11.33	11.45	1	7,543	0.01%
2024/03/12	2	11.53	4	11.38	11.45	-2	7,384	-0.03%
2024/03/08	34	10.90	0	0.00	10.65	34	7,083	0.48%
2024/03/07	2	10.88	0	0.00	10.85	2	7,041	0.03%
2024/03/06	0	0.00	4	11.00	10.95	-4	6,990	-0.06%
2024/03/05	1	10.90	1	10.95	11.00	0	6,931	0.00%
2024/03/04	0	0.00	40	10.90	10.85	-40	6,898	-0.58%
2024/03/01	1	10.85	1	10.80	10.80	0	6,939	0.00%
2024/02/29	0	10.85	0	0.00	10.90	0	7,002	0.00%
2024/02/27	1	10.75	1	10.70	10.75	0	7,046	0.00%
2024/02/26	2	10.80	25	10.80	10.85	-23	7,044	-0.33%
2024/02/23	1	10.90	10	10.90	10.80	-9	7,061	-0.13%
2024/02/21	0	10.90	0	0.00	10.90	0	7,139	0.00%
2024/02/16	0	0.00	3	10.75	10.80	-3	7,727	-0.04%
2024/02/15	1	10.60	0	0.00	10.60	1	7,785	0.01%
2024/01/31	2	10.75	0	0.00	10.75	2	7,914	0.03%
2024/01/29	0	0.00	3	10.95	11.00	-3	7,958	-0.04%
2024/01/26	1	10.95	0	10.85	10.85	1	7,968	0.01%
2024/01/25	1	10.90	0	0.00	10.90	1	7,978	0.01%
2024/01/24	30	11.05	0	0.00	11.00	30	8,009	0.37%
2024/01/23	1	11.00	0	0.00	11.00	1	8,087	0.01%
2024/01/22	1	10.75	6	10.80	10.85	-5	8,035	-0.06%
2024/01/19	4	10.65	0	0.00	10.70	4	8,060	0.05%
2024/01/18	1.5	10.63	1	10.60	10.65	0.5	8,137	0.01%
2024/01/16	2	10.83	0	0.00	10.85	2	8,078	0.02%
2024/01/15	2.5	10.95	7	10.99	11.00	-4.5	8,067	-0.06%
2024/01/05	6	11.38	0	0.00	11.30	6	8,329	0.07%
2024/01/04	105	11.43	61	11.50	11.40	44	8,376	0.53%	大買/
2024/01/03	1	11.35	0	0.00	11.30	1	8,238	0.01%
2023/12/29	1	11.55	10	11.50	11.50	-9	8,205	-0.11%
2023/12/28	115	11.67	72	11.60	11.55	43	8,178	0.53%	大買/
2023/12/27	1	11.35	1	11.30	11.30	0	7,883	0.00%
2023/12/25	2	11.35	24	11.30	11.15	-22	7,952	-0.28%
2023/12/22	27	11.40	35	11.46	11.40	-8	7,869	-0.10%
2023/12/21	5	11.50	0.1	11.55	11.45	4.9	7,559	0.07%
2023/12/20	42	11.10	6.8	11.08	11.20	35.2	7,232	0.49%
2023/12/19	1	10.90	0	0.00	10.80	1	7,027	0.01%
2023/12/18	1	10.90	3	10.97	11.00	-2	7,015	-0.03%
2023/12/15	2.7	10.95	6	11.03	10.90	-3.3	7,073	-0.05%
2023/12/14	6.2	10.95	7.6	10.94	10.95	-1.4	7,118	-0.02%
2023/12/13	2.5	10.82	0	0.00	10.85	2.5	7,128	0.04%
2023/12/12	5.4	10.85	0	0.00	10.75	5.4	7,161	0.08%
2023/12/11	7.1	11.02	0	0.00	10.85	7.1	7,229	0.10%
2023/12/08	0	0.00	6.1	11.17	11.15	-6.1	7,234	-0.08%
2023/12/07	1	10.90	0	0.00	10.85	1	7,165	0.01%
2023/12/06	0	0.00	2	11.00	10.90	-2	7,283	-0.03%
2023/12/01	1	10.95	0	0.00	10.95	1	7,361	0.01%
2023/11/29	0	0.00	1	10.80	10.75	-1	7,850	-0.01%
2023/11/24	2	10.95	0	0.00	10.95	2	8,029	0.02%
2023/11/22	0	0.00	3	11.20	11.15	-3	8,545	-0.04%
2023/11/21	2	11.25	0	0.00	11.20	2	8,723	0.02%
2023/11/20	2	11.20	2	11.15	11.20	0	8,974	0.00%
2023/11/16	1	11.00	0	0.00	10.95	1	9,323	0.01%
2023/11/15	6	10.99	6	10.85	10.90	0	9,405	0.00%
2023/11/14	3	11.27	3	11.23	11.15	0	9,411	0.00%
2023/11/10	2	11.45	2	11.45	11.40	0	10,343	0.00%
2023/11/09	1	11.50	1	11.50	11.50	0	11,101	0.00%
2023/11/08	0.1	11.65	0	0.00	11.55	0.1	11,965	0.00%
2023/11/07	0	0.00	0.2	11.55	11.60	-0.2	12,203	0.00%
2023/11/06	0	0.00	0.2	11.53	11.55	-0.2	12,505	0.00%
2023/11/03	1	11.50	1	11.45	11.40	0	12,763	0.00%
2023/11/02	0	0.00	0.1	11.40	11.45	-0.1	12,926	0.00%
2023/11/01	0	0.00	10.1	11.30	11.20	-10.1	13,021	-0.08%
2023/10/31	6	11.35	6	11.23	11.15	0	13,136	0.00%
2023/10/30	0	0.00	20.2	11.40	11.50	-20.2	13,431	-0.15%
2023/10/27	1	11.55	1	11.50	11.50	0	13,753	0.00%
2023/10/26	0	0.00	18.9	11.52	11.60	-18.9	14,050	-0.13%
2023/10/18	1	11.35	0	0.00	11.30	1	15,721	0.01%
2023/10/17	0	0.00	23	11.59	11.55	-23	16,003	-0.14%
2023/10/13	10	12.10	0	0.00	12.10	10	16,777	0.06%
2023/10/12	0	0.00	2	12.25	12.25	-2	17,110	-0.01%
2023/10/06	2	12.20	2	12.08	12.00	0	18,226	0.00%
2023/10/05	0	0.00	3.8	12.07	12.00	-3.8	19,053	-0.02%
2023/10/04	0	0.00	18	11.90	11.95	-18	20,340	-0.09%
2023/10/03	52	12.20	1	11.95	12.15	51	20,614	0.25%
2023/10/02	2	12.00	3	11.97	11.95	-1	20,882	0.00%
2023/09/28	0	0.00	10	11.88	11.95	-10	21,540	-0.05%
2023/09/27	12	11.65	6	11.60	11.65	6	22,301	0.03%
2023/09/25	0	0.00	0.3	11.60	11.80	-0.3	23,535	0.00%
2023/09/22	0.3	11.65	0	0.00	11.70	0.3	24,177	0.00%
2023/09/21	0	0.00	2	11.45	11.35	-2	24,510	-0.01%
2023/09/20	3	11.58	16	11.46	11.50	-13	25,380	-0.05%
2023/09/19	4	11.73	2	11.60	11.55	2	27,205	0.01%
2023/09/18	1	11.70	1	11.65	11.60	0	28,247	0.00%
2023/09/14	1	12.00	1	12.00	12.00	0	30,773	0.00%
2023/09/13	1	11.85	16	11.72	11.90	-15	31,259	-0.05%
2023/09/12	5	11.69	10	11.66	11.70	-5	32,127	-0.02%
2023/09/11	2	11.83	1	11.80	11.65	1	32,419	0.00%
2023/09/08	1	12.10	0	0.00	11.95	1	32,955	0.00%
2023/09/07	24	12.05	33	12.04	12.00	-9	33,523	-0.03%
2023/09/06	2	12.23	3	12.27	12.10	-1	33,958	0.00%
2023/09/05	2	12.28	2	12.23	12.35	0	34,891	0.00%
2023/09/04	3	12.15	63	12.06	12.10	-60	35,484	-0.17%
2023/09/01	1	12.45	11	12.45	12.40	-10	36,444	-0.03%
2023/08/31	2	12.50	7	12.41	12.50	-5	37,228	-0.01%
2023/08/30	0.1	12.70	0	0.00	12.60	0.1	38,315	0.00%
2023/08/29	3	12.63	12	12.65	12.60	-9	39,629	-0.02%
2023/08/28	9	12.88	38	12.70	12.60	-29	41,303	-0.07%
2023/08/25	3	13.25	2	13.20	13.10	1	41,728	0.00%
2023/08/24	7	13.19	33	13.20	13.15	-26	41,818	-0.06%
2023/08/23	52	12.96	5	12.95	12.90	47	42,056	0.11%
2023/08/22	4	13.16	30.2	13.18	12.85	-26.2	43,859	-0.06%
2023/08/21	34.2	13.27	17	13.15	13.20	17.2	44,306	0.04%
2023/08/18	5	13.45	67	13.28	13.10	-62	44,441	-0.14%
2023/08/17	4	12.65	17	13.06	13.40	-13	44,180	-0.03%
2023/08/16	3	13.05	3	13.07	12.85	0	43,880	0.00%
2023/08/15	63	13.53	13.2	13.26	13.35	49.8	44,071	0.11%
2023/08/14	34	13.15	21	13.06	12.95	13	43,628	0.03%
2023/08/11	2	12.70	2	12.50	12.70	0	42,838	0.00%
2023/08/10	2	12.40	90	12.36	12.30	-88	43,374	-0.20%
2023/08/09	6	13.05	5	12.94	12.95	1	43,244	0.00%
2023/08/08	35	12.86	5	12.77	12.75	30	42,940	0.07%
2023/08/07	0	0.00	1	12.75	12.80	-1	42,763	0.00%
2023/08/04	24	12.69	0	0.00	12.70	24	42,632	0.06%
2023/08/02	6	12.80	113	12.57	12.60	-107	42,477	-0.25%	大賣/鉅額交易
2023/08/01	2	13.10	2	13.05	12.90	0	42,089	0.00%
2023/07/31	2	13.38	2	13.55	13.20	0	41,735	0.00%
2023/07/28	1	13.45	2	13.45	13.40	-1	41,355	0.00%
2023/07/27	20	13.75	0	0.00	13.70	20	41,029	0.05%
2023/07/26	4	13.59	3	13.70	13.55	1	40,807	0.00%
2023/07/25	2	13.98	1	13.85	13.75	1	40,437	0.00%
2023/07/24	16	13.60	52	13.88	13.60	-36	40,104	-0.09%
2023/07/21	4	14.00	4	14.04	14.25	0	39,578	0.00%
2023/07/20	8	14.21	8	14.18	14.25	0	39,237	0.00%
2023/07/19	13	14.15	12	13.84	13.75	1	38,828	0.00%
2023/07/18	11	14.37	12	14.28	14.15	-1	38,446	0.00%
2023/07/17	2	14.40	13	14.42	14.50	-11	37,944	-0.03%
2023/07/14	19.6	14.41	7	14.43	14.35	12.6	37,528	0.03%
2023/07/13	15	14.13	13.3	13.79	13.90	1.7	36,959	0.00%
2023/07/12	37	14.36	4	14.18	14.10	33	36,113	0.09%
2023/07/11	46	14.77	18.8	14.80	14.80	27.2	35,252	0.08%
2023/07/10	2	14.10	1	14.30	14.15	1	33,964	0.00%
2023/07/07	38	14.35	26	14.36	14.30	12	33,671	0.04%
2023/07/06	22	14.70	71	14.79	14.45	-49	33,214	-0.15%
2023/07/05	64	14.96	66	15.07	15.00	-2	32,570	-0.01%
2023/07/04	21	14.49	17.1	14.46	14.75	3.9	31,691	0.01%
2023/07/03	33	14.50	4.6	14.47	14.55	28.4	30,963	0.09%
2023/06/30	4	13.90	20	13.65	14.10	-16	30,363	-0.05%
2023/06/29	172	13.46	157	13.42	13.45	15	29,661	0.05%	大買/大賣/
2023/06/28	71.1	13.63	3	13.70	13.40	68.1	29,207	0.23%
2023/06/27	130	14.65	183	14.17	13.70	-53	28,266	-0.19%	大買/大賣/
2023/06/26	132	15.01	58	15.09	15.05	74	26,389	0.28%	大買/
2023/06/21	110	14.63	134.6	14.62	14.60	-24.6	25,280	-0.10%	大買/大賣/
2023/06/20	129	13.87	119	13.76	14.25	10	23,970	0.04%	大買/大賣/
2023/06/19	16	13.74	70.6	13.70	13.60	-54.6	22,591	-0.24%
2023/06/16	81	13.57	16	13.63	13.40	65	21,994	0.30%
2023/06/15	8	13.20	76	13.27	13.15	-68	20,942	-0.32%
2023/06/14	4	13.30	41	13.44	13.35	-37	20,543	-0.18%
2023/06/13	5	13.22	17.1	13.23	13.10	-12.1	19,866	-0.06%
2023/06/12	14	13.00	8.9	13.20	13.10	5.1	19,235	0.03%
2023/06/09	20	12.96	11	12.97	13.00	9	18,703	0.05%
2023/06/08	19	13.27	7	13.25	13.25	12	17,711	0.07%
2023/06/07	154.1	13.69	108	13.49	13.40	46.1	17,024	0.27%	大買/大賣/
2023/06/06	124	13.03	57.3	13.01	13.00	66.7	15,660	0.43%	大買/
2023/06/05	32.3	13.09	83.5	13.05	13.00	-51.2	14,785	-0.35%
2023/06/02	186.5	12.15	44.9	12.18	12.25	141.6	13,550	1.04%	大買/鉅額交易
2023/06/01	205.5	11.84	269	11.76	11.70	-63.5	12,228	-0.52%	大買/大賣/
2023/05/31	81	11.20	112.7	11.72	11.80	-31.7	10,373	-0.31%	大賣/
2023/05/30	134	10.87	2	10.80	10.75	132	9,551	1.38%	大買/鉅額交易
2023/05/29	15	10.94	4.5	10.67	10.80	10.5	9,256	0.11%
2023/05/26	134.1	10.80	5	11.14	10.85	129.1	8,753	1.47%	大買/鉅額交易
2023/05/25	1	10.40	16.9	10.38	10.65	-15.9	6,727	-0.24%
2023/05/24	5	9.64	3	9.65	9.70	2	6,032	0.03%
2023/05/23	62	9.43	62	9.40	9.41	0	5,731	0.00%
2023/05/22	3	9.56	2	9.75	9.43	1	5,703	0.02%
2023/05/19	20	9.47	55.8	9.50	9.40	-35.8	5,327	-0.67%
2023/05/18	5	8.71	5.8	8.93	8.99	-0.8	4,695	-0.02%
2023/05/17	2	8.44	2	8.47	8.44	0	4,342	0.00%
2023/05/16	10	8.68	8	8.68	8.42	2	4,213	0.05%
2023/05/10	0	0.00	1.3	7.81	7.82	-1.3	3,224	-0.04%
2023/05/05	1	8.00	1	7.96	7.96	0	3,284	0.00%
2023/04/28	1	8.07	1	8.05	8.05	0	3,720	0.00%
2023/04/27	1	8.01	1	7.98	8.00	0	3,718	0.00%
2023/04/25	0	0.00	1.1	8.17	8.00	-1.1	3,726	-0.03%
2023/04/24	3	8.17	2	8.15	8.19	1	3,705	0.03%
2023/04/18	1	8.29	1	8.28	8.30	0	3,650	0.00%
2023/04/17	0	0.00	1	8.27	8.27	-1	3,626	-0.03%
2023/04/14	5	8.31	2	8.35	8.33	3	3,598	0.08%
2023/04/13	0	0.00	8	8.16	8.19	-8	3,515	-0.23%
2023/04/12	30	8.17	0	0.00	8.17	30	3,446	0.87%
2023/04/11	0	8.06	1	8.05	8.06	-1	3,389	-0.03%
2023/04/10	10	8.08	10.2	8.08	8.04	-0.2	3,385	0.00%
2023/04/07	0	7.96	0	0.00	7.97	0	3,285	0.00%
2023/03/30	1	7.89	0.3	7.86	7.88	0.7	3,266	0.02%
2023/03/29	0	7.86	0	0.00	7.88	0	3,268	0.00%
2023/03/28	0	0.00	1.3	7.86	7.83	-1.3	3,292	-0.04%
2023/03/27	2.3	8.03	1	7.98	7.96	1.3	3,266	0.04%
2023/03/24	0.2	7.93	0.7	7.83	7.90	-0.5	3,242	-0.02%
2023/03/22	0	0.00	2	7.86	7.84	-2	3,206	-0.06%
2023/03/21	2.7	7.81	2	7.82	7.80	0.7	3,179	0.02%
2023/03/20	1	7.78	0	0.00	7.79	1	3,134	0.03%
2023/03/17	0.4	7.75	0	0.00	7.76	0.4	3,171	0.01%
2023/03/16	0	0.00	0.1	7.72	7.71	-0.1	3,248	0.00%
2023/03/15	3	7.90	0	0.00	7.85	3	3,325	0.09%
2023/03/14	0	7.94	0	0.00	7.95	0	3,348	0.00%
2023/03/10	1	8.12	1	8.06	8.10	0	3,743	0.00%
2023/03/09	0.2	8.20	10	8.23	8.16	-9.8	4,052	-0.24%
2023/03/08	0	8.19	0	0.00	8.19	0	4,043	0.00%
2023/03/07	1	8.20	1	8.18	8.20	0	4,028	0.00%
2023/03/06	4	8.20	3.3	8.19	8.16	0.7	4,008	0.02%
2023/03/03	2	8.08	2	8.07	8.09	0	3,923	0.00%
2023/03/01	1.3	8.03	1	7.98	7.97	0.3	3,864	0.01%
2023/02/24	0	0.00	0.5	8.02	8.03	-0.5	3,863	-0.01%
2023/02/23	3	8.04	1	8.03	8.02	2	3,815	0.05%
2023/02/22	0.9	7.98	20	7.97	7.97	-19.1	3,784	-0.50%
2023/02/21	1	8.04	1	8.04	8.05	0	3,782	0.00%
2023/02/20	21	7.95	0	0.00	8.08	21	3,777	0.56%
2023/02/16	0	0.00	1	7.90	7.91	-1	3,759	-0.03%
2023/02/15	2	7.77	0	0.00	7.78	2	3,744	0.05%
2023/02/14	0	0.00	0.6	7.74	7.79	-0.6	3,749	-0.02%
2023/02/13	1	7.75	0	0.00	7.70	1	3,775	0.03%
2023/02/09	1	7.88	3.4	7.82	7.81	-2.4	3,729	-0.06%
2023/02/08	1	7.87	2	7.86	7.87	-1	3,722	-0.03%
2023/02/03	1	7.98	5	7.97	7.92	-4	3,744	-0.11%
2023/02/02	9	7.99	2	8.01	8.02	7	3,699	0.19%
2023/02/01	5.2	7.91	1	7.89	7.87	4.2	3,583	0.12%
2023/01/31	2.5	7.74	3	7.77	7.74	-0.5	3,514	-0.01%
2023/01/30	0	0.00	20	7.75	7.80	-20	3,457	-0.58%
2023/01/17	0.5	7.32	0	0.00	7.36	0.5	3,381	0.01%
2023/01/16	20	7.37	2.5	7.38	7.36	17.5	3,423	0.51%
2023/01/13	1	7.41	1	7.39	7.39	0	3,532	0.00%
2023/01/12	0	0.00	1	7.47	7.46	-1	3,555	-0.03%
2023/01/09	3	7.57	2	7.56	7.59	1	3,641	0.03%
2023/01/06	1	7.43	2	7.45	7.43	-1	3,579	-0.03%
2023/01/03	3	7.31	2	7.33	7.36	1	3,596	0.03%
2022/12/30	2	7.31	2	7.27	7.25	0	3,662	0.00%
2022/12/28	2	7.43	15	7.35	7.31	-13	3,764	-0.35%
2022/12/27	4	7.45	5	7.43	7.42	-1	3,834	-0.03%
2022/12/26	3	7.43	2.8	7.41	7.41	0.2	3,876	0.01%
2022/12/23	11	7.40	1	7.41	7.40	10	3,902	0.26%
2022/12/20	1	7.53	1	7.45	7.41	0	3,919	0.00%
2022/12/19	0	0.00	1	7.56	7.50	-1	3,902	-0.03%
2022/12/15	1	7.70	0	0.00	7.70	1	3,897	0.03%
2022/12/14	3	7.72	4	7.71	7.70	-1	3,899	-0.03%
2022/12/13	2	7.85	6	7.77	7.70	-4	3,934	-0.10%
2022/12/09	2	7.86	1	7.78	7.78	1	3,938	0.03%
2022/12/07	8	7.89	4	7.93	7.83	4	3,882	0.10%
2022/12/06	3	7.89	2	7.97	7.88	1	3,846	0.03%
2022/12/05	1	7.91	1	7.90	7.87	0	3,777	0.00%
2022/12/02	38	7.89	11	7.89	7.93	27	3,716	0.73%
2022/12/01	2	7.70	5	7.88	7.88	-3	3,348	-0.09%
2022/11/30	3	7.16	3	7.16	7.17	0	2,994	0.00%
2022/11/29	2	7.13	1	7.11	7.13	1	2,985	0.03%
2022/11/28	0	0.00	1	7.05	7.02	-1	3,000	-0.03%
2022/11/25	2	7.12	1	7.09	7.07	1	3,012	0.03%
2022/11/24	2	7.07	2	7.04	7.07	0	3,016	0.00%
2022/11/23	0	0.00	1	7.03	7.03	-1	3,028	-0.03%
2022/11/22	2	7.07	1	7.00	6.99	1	3,063	0.03%
2022/11/21	26	7.01	0	0.00	7.01	26	3,064	0.85%
2022/11/18	15	7.11	1	7.08	7.06	14	3,099	0.45%
2022/11/17	1	7.10	0	0.00	7.07	1	3,219	0.03%
2022/11/16	0	0.00	2	7.07	7.06	-2	3,427	-0.06%
2022/11/15	10	7.10	7	7.06	7.11	3	3,453	0.09%
2022/11/14	1	7.00	1	7.02	7.04	0	3,406	0.00%
2022/11/11	2	6.98	67	6.92	6.92	-65	3,404	-1.91%
2022/11/09	3	6.92	1	6.94	6.93	2	3,396	0.06%
2022/11/07	0	0.00	1	6.83	6.83	-1	3,402	-0.03%
2022/11/04	2	6.69	0	0.00	6.68	2	3,402	0.06%
2022/11/01	0	0.00	1	6.61	6.64	-1	3,401	-0.03%
2022/10/31	1	6.54	0	0.00	6.49	1	3,394	0.03%
2022/10/28	0	0.00	1	6.47	6.46	-1	3,393	-0.03%
2022/10/27	5	6.40	1.1	6.45	6.48	3.9	3,372	0.12%
2022/10/26	2	6.33	2	6.32	6.29	0	3,363	0.00%
2022/10/25	0.6	6.38	2	6.34	6.33	-1.4	3,357	-0.04%
2022/10/24	3	6.40	0	0.00	6.46	3	3,330	0.09%
2022/10/12	1	6.94	0	0.00	6.90	1	3,232	0.03%
2022/10/06	1	7.20	0	0.00	7.18	1	3,165	0.03%
2022/10/05	0	0.00	1	7.19	7.19	-1	3,187	-0.03%
2022/10/04	3	7.28	2	7.23	7.21	1	3,194	0.03%
2022/09/30	0	0.00	1	7.20	7.21	-1	3,235	-0.03%
2022/09/28	1	7.01	1	6.94	6.92	0	3,235	0.00%
2022/09/26	4	7.16	0	0.00	7.15	4	3,241	0.12%
2022/09/23	6	7.50	0	0.00	7.48	6	3,255	0.18%
2022/09/20	3	7.87	3	7.78	7.78	0	3,351	0.00%
2022/09/16	0	0.00	1	7.93	7.97	-1	3,449	-0.03%
2022/09/15	2	7.96	1	8.00	7.96	1	3,475	0.03%
2022/09/13	0	0.00	1	7.93	7.93	-1	3,530	-0.03%
2022/09/08	1	7.59	0	0.00	7.72	1	3,638	0.03%
2022/09/06	1	7.84	1	7.79	7.65	0	3,683	0.00%
2022/09/02	0	0.00	2	8.12	7.98	-2	3,780	-0.05%
2022/09/01	0	0.00	1	7.97	7.96	-1	3,719	-0.03%
2022/08/31	2	8.01	1	8.01	8.04	1	3,751	0.03%
2022/08/30	0	0.00	2	8.00	7.98	-2	3,747	-0.05%
2022/08/29	2	7.90	2	7.88	7.90	0	3,756	0.00%
2022/08/26	3	8.13	2	8.11	8.10	1	3,751	0.03%
2022/08/25	2	8.10	2	8.10	8.06	0	3,754	0.00%
2022/08/22	0	0.00	1	8.06	8.06	-1	3,775	-0.03%
2022/08/19	0	0.00	1	8.13	8.14	-1	3,770	-0.03%
2022/08/16	36	8.09	38	8.07	8.07	-2	3,756	-0.05%
2022/08/15	3	7.97	3	7.99	8.03	0	3,648	0.00%
2022/08/11	2	7.70	2	7.64	7.66	0	3,388	0.00%
2022/08/09	2	7.50	1	7.50	7.54	1	3,329	0.03%
2022/08/08	0	0.00	1	7.38	7.40	-1	3,339	-0.03%
2022/08/05	2	7.34	0	0.00	7.40	2	3,376	0.06%
2022/08/02	0	0.00	1	7.40	7.35	-1	3,422	-0.03%
2022/07/29	2	7.50	6	7.45	7.47	-4	3,459	-0.12%
2022/07/28	1	7.58	1	7.49	7.46	0	3,473	0.00%
2022/07/20	4	7.64	4	7.58	7.51	0	3,779	0.00%
2022/07/19	1	7.52	1	7.56	7.49	0	3,876	0.00%
2022/07/18	1	7.51	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	7.38	1	7.38	7.38	0	4,099	0.00%
2022/07/12	6	7.30	7	7.29	7.18	-1	4,146	-0.02%
2022/07/11	1	7.60	0	0.00	7.49	1	4,239	0.02%
2022/07/08	4	7.50	6	7.50	7.56	-2	4,316	-0.05%
2022/07/07	1	7.23	1	7.37	7.39	0	4,323	0.00%
2022/07/06	1	7.26	3	7.36	7.22	-2	4,400	-0.05%
2022/07/05	5	7.38	3	7.40	7.40	2	4,547	0.04%
2022/07/04	2	7.30	2	7.27	7.26	0	4,608	0.00%
2022/07/01	3	7.57	12	7.43	7.30	-9	4,804	-0.19%
2022/06/30	3	7.74	2	7.68	7.65	1	4,802	0.02%
2022/06/29	2	8.04	0	0.00	8.04	2	4,796	0.04%
2022/06/27	0	0.00	3	8.22	8.22	-3	5,005	-0.06%
2022/06/24	3	8.09	5	8.14	8.08	-2	4,992	-0.04%
2022/06/23	4	8.04	3.1	8.02	7.97	1	5,087	0.02%
2022/06/22	1.1	8.04	2	8.08	8.01	-1	5,185	-0.02%
2022/06/21	4	8.03	6	8.19	8.22	-2	5,237	-0.04%
2022/06/20	2	8.00	1	7.99	7.93	1	5,299	0.02%
2022/06/17	11	8.30	0	0.00	8.29	11	5,355	0.21%
2022/06/16	2	8.67	2	8.81	8.53	0	5,362	0.00%
2022/06/15	2	8.64	2	8.61	8.62	0	5,692	0.00%
2022/06/14	1	8.43	1	8.57	8.60	0	5,939	0.00%
2022/06/13	2	8.69	0	0.00	8.66	2	6,123	0.03%
2022/06/09	1	9.05	1	9.07	9.05	0	6,414	0.00%
2022/06/08	1	9.03	1	9.01	9.02	0	6,623	0.00%
2022/06/07	1	9.03	1	9.00	8.98	0	6,955	0.00%
2022/06/06	0	0.00	3	9.02	9.00	-3	7,081	-0.04%
2022/06/01	4	9.06	1	9.09	9.07	3	7,830	0.04%
2022/05/30	0	0.00	2	9.02	9.03	-2	8,396	-0.02%
2022/05/27	1	8.96	0	0.00	8.93	1	8,836	0.01%
2022/05/26	2	8.99	1	8.93	8.86	1	9,099	0.01%
2022/05/23	0	0.00	1	9.05	9.03	-1	9,742	-0.01%
2022/05/20	1	9.02	0	0.00	9.00	1	9,929	0.01%
2022/05/18	1	8.99	1	9.09	9.07	0	10,276	0.00%
2022/05/17	7.1	8.99	15	8.95	8.94	-7.9	10,892	-0.07%
2022/05/16	2	8.88	0	0.00	8.89	2	11,414	0.02%
2022/05/13	4	8.71	0	0.00	8.74	4	11,608	0.03%
2022/05/12	0	0.00	1	8.71	8.61	-1	11,903	-0.01%
2022/05/11	0	0.00	0	8.90	8.90	0	12,478	0.00%
2022/05/09	3	8.90	3	8.82	8.82	0	13,669	0.00%
2022/05/06	1	9.01	1	9.10	9.10	0	13,935	0.00%
2022/05/05	1	9.21	21	9.22	9.20	-20	14,597	-0.14%
2022/05/04	2	9.14	2	9.15	9.17	0	15,048	0.00%
2022/05/03	0	0.00	2	8.99	9.04	-2	15,765	-0.01%
2022/04/29	0	0.00	2	9.00	9.00	-2	16,842	-0.01%
2022/04/28	4	8.97	0	0.00	8.98	4	18,616	0.02%
2022/04/27	5	8.75	6	8.85	8.85	-1	21,692	0.00%
2022/04/26	3	8.96	8	9.10	9.03	-5	21,883	-0.02%
2022/04/25	8	8.97	5	8.91	8.87	3	21,932	0.01%
2022/04/22	1	9.19	1	9.18	9.16	0	22,017	0.00%
2022/04/21	2	9.36	22	9.35	9.29	-20	22,105	-0.09%
2022/04/20	0	0.00	5	9.39	9.35	-5	22,223	-0.02%
2022/04/19	3	9.46	2	9.40	9.41	1	22,581	0.00%
2022/04/18	1	9.40	0	0.00	9.25	1	23,236	0.00%
2022/04/15	2	9.48	3	9.42	9.38	-1	23,458	0.00%
2022/04/14	2	9.67	2	9.64	9.60	0	23,781	0.00%
2022/04/13	1	9.73	0	0.00	9.71	1	24,209	0.00%
2022/04/12	20	9.61	1	9.65	9.61	19	28,824	0.07%
2022/04/11	12	9.94	2	9.82	9.79	10	38,603	0.03%
2022/04/08	9	10.08	3	10.05	10.05	6	41,684	0.01%
2022/04/07	9	10.06	3	9.98	9.95	6	42,939	0.01%
2022/04/06	0	0.00	4	10.20	10.20	-4	43,291	-0.01%
2022/03/31	4	10.30	1	10.30	10.30	3	44,060	0.01%
2022/03/30	4	10.43	2	10.43	10.35	2	44,020	0.00%
2022/03/29	1	10.55	2	10.53	10.45	-1	44,081	0.00%
2022/03/28	26	10.41	3	10.50	10.50	23	44,073	0.05%
2022/03/25	2	10.80	1	10.75	10.65	1	43,953	0.00%
2022/03/24	5	10.84	5	10.85	10.90	0	43,846	0.00%
2022/03/23	1	10.95	3	10.92	10.95	-2	43,785	0.00%
2022/03/22	1	10.70	22	10.70	10.85	-21	43,736	-0.05%
2022/03/21	10	11.00	40	11.00	10.90	-30	43,604	-0.07%
2022/03/18	18	11.00	1	11.05	10.95	17	43,601	0.04%
2022/03/17	3	11.07	4	11.06	11.10	-1	43,312	0.00%
2022/03/16	12	10.92	18	10.86	10.85	-6	43,194	-0.01%
2022/03/15	1	10.85	1	11.20	10.75	0	43,357	0.00%
2022/03/14	5	11.06	0.5	10.95	11.05	4.5	43,149	0.01%
2022/03/11	17	10.99	13	10.87	10.90	4	43,005	0.01%
2022/03/10	1	10.65	32	10.75	10.85	-31	42,769	-0.07%
2022/03/09	13	10.30	1	10.20	10.30	12	42,506	0.03%
2022/03/08	17	10.29	17	10.45	10.10	0	42,510	0.00%
2022/03/07	19	10.65	4	10.36	10.40	15	42,356	0.04%
2022/03/04	3	11.20	2	11.20	11.10	1	42,409	0.00%
2022/03/03	8	11.28	4	11.25	11.20	4	42,288	0.01%
2022/03/02	159	11.31	150	11.10	11.00	9	42,071	0.02%	大買/大賣/
2022/03/01	1	11.00	1	11.20	11.20	0	41,667	0.00%
2022/02/25	60	10.82	51	10.70	10.80	9	41,458	0.02%
2022/02/24	24	10.91	0	0.00	10.65	24	41,303	0.06%
2022/02/23	15	11.00	0	0.00	11.10	15	41,013	0.04%
2022/02/22	0.5	11.00	1	10.95	10.90	-0.5	40,928	0.00%
2022/02/21	10	10.95	0	0.00	11.10	10	40,785	0.02%
2022/02/18	3	10.95	6	11.00	11.10	-3	40,702	-0.01%
2022/02/17	19	11.31	5	11.29	11.05	14	40,541	0.03%
2022/02/16	5	11.09	8	11.10	11.20	-3	39,989	-0.01%
2022/02/15	0	0.00	15	10.75	10.65	-15	39,535	-0.04%
2022/02/14	13	10.61	7	10.61	10.65	6	39,367	0.02%
2022/02/11	2	11.15	8	11.15	11.00	-6	39,105	-0.02%
2022/02/10	5	11.10	0	0.00	11.15	5	38,512	0.01%
2022/02/09	47	11.46	17	11.24	11.35	30	38,191	0.08%
2022/02/08	11	10.85	5	10.85	10.95	6	37,405	0.02%
2022/02/07	5	10.91	42	10.96	10.95	-37	37,200	-0.10%
2022/01/26	62	10.53	165	10.58	10.40	-103	36,559	-0.28%	大賣/鉅額交易
2022/01/25	579	10.57	564	10.80	10.55	15	36,102	0.04%	大買/大賣/
2022/01/24	43	10.97	60	11.02	11.00	-17	35,364	-0.05%
2022/01/21	122	12.35	32	12.28	11.80	90	34,302	0.26%	大買/
2022/01/20	199	12.84	168.1	13.13	12.80	30.9	32,577	0.09%	大買/大賣/
2022/01/19	0.1	12.15	0	0.00	12.10	0.1	29,465	0.00%
2022/01/18	0	0.00	1	11.95	12.00	-1	29,183	0.00%
2022/01/17	1	12.00	5	12.25	12.20	-4	29,057	-0.01%
2022/01/14	18	11.60	6	11.68	11.80	12	28,849	0.04%
2022/01/13	1	11.80	13	11.87	11.85	-12	28,702	-0.04%
2022/01/12	30	12.00	5	11.55	12.00	25	28,523	0.09%
2022/01/11	0	0.00	1	12.95	11.85	-1	28,157	0.00%
2022/01/10	3	13.30	0	0.00	13.15	3	27,493	0.01%
2022/01/07	64	13.20	472	13.07	13.05	-408	27,221	-1.50%	大賣/鉅額交易
2022/01/06	72	13.16	69	13.29	13.15	3	26,775	0.01%
2022/01/05	356	13.08	478	13.16	13.40	-122	26,296	-0.46%	大買/大賣/鉅額交易
2022/01/04	623	12.94	556	12.92	12.90	67	21,651	0.31%	大買/大賣/
2022/01/03	772	11.91	683.8	11.91	12.55	88.2	11,798	0.75%	大買/大賣/
2021/12/30	19	11.45	4	11.45	11.45	15	8,579	0.17%
2021/12/29	2	10.45	19	10.45	10.45	-17	7,241	-0.23%
2021/12/28	1	9.71	14	9.63	9.51	-13	6,739	-0.19%
2021/12/27	10	9.47	2	9.33	9.47	8	6,146	0.13%
2021/12/24	4	9.17	16	9.18	9.17	-12	5,964	-0.20%
2021/12/23	1	9.08	4.4	9.18	9.13	-3.4	5,917	-0.06%
2021/12/22	10	9.08	20.7	9.02	9.00	-10.7	5,785	-0.18%
2021/12/21	2	8.95	0	0.00	8.96	2	5,756	0.03%
2021/12/20	0	0.00	1	8.95	8.95	-1	5,811	-0.02%
2021/12/17	2	8.98	2	8.99	9.01	0	5,804	0.00%
2021/12/16	6	9.12	6	9.10	9.06	0	5,823	0.00%
2021/12/15	0	0.00	5	9.00	8.97	-5	5,824	-0.09%
2021/12/13	0	0.00	0.2	9.05	9.10	-0.2	5,787	0.00%
2021/12/10	2	9.28	4	9.16	9.14	-2	5,743	-0.03%
2021/12/09	10	9.20	9	9.34	9.35	1	5,602	0.02%
2021/12/08	3	9.00	2	9.00	8.97	1	5,201	0.02%
2021/12/07	0	0.00	2	8.93	8.94	-2	5,195	-0.04%
2021/12/06	1	8.88	2	8.95	8.95	-1	5,244	-0.02%
2021/12/03	5	9.01	6	9.01	9.00	-1	5,313	-0.02%
2021/12/02	0	0.00	11.3	9.13	8.94	-11.3	5,333	-0.21%
2021/12/01	1	8.82	3	8.86	8.97	-2	5,392	-0.04%
2021/11/30	5	8.75	3	8.74	8.64	2	5,441	0.04%
2021/11/26	4	8.92	2	8.74	8.73	2	5,124	0.04%
2021/11/25	4	9.02	2	9.01	9.00	2	5,110	0.04%
2021/11/24	2	9.01	1	8.98	8.99	1	5,113	0.02%
2021/11/23	0	0.00	3	9.04	9.02	-3	5,126	-0.06%
2021/11/22	2	9.07	4	9.07	9.04	-2	5,213	-0.04%
2021/11/19	15	9.14	3	9.09	9.07	12	5,337	0.22%
2021/11/18	3	9.09	1	9.08	9.07	2	5,289	0.04%
2021/11/17	7	9.04	4	9.05	9.07	3	5,274	0.06%
2021/11/16	2	9.04	2	8.95	8.95	0	5,236	0.00%
2021/11/15	0	0.00	1	8.94	8.92	-1	5,231	-0.02%
2021/11/12	4	9.06	6	9.03	9.01	-2	5,234	-0.04%
2021/11/11	0.3	9.05	2	9.14	9.09	-1.7	5,193	-0.03%
2021/11/10	4	9.16	2	9.18	9.20	2	5,269	0.04%
2021/11/09	1	9.10	1	9.14	9.09	0	5,279	0.00%
2021/11/08	0	0.00	1	9.19	9.18	-1	5,300	-0.02%
2021/11/05	0	0.00	27	9.03	9.04	-27	5,338	-0.51%
2021/11/04	10	9.02	0	0.00	8.98	10	5,444	0.18%
2021/11/02	0	0.00	23	8.89	8.82	-23	5,809	-0.40%
2021/11/01	6	8.86	0	0.00	8.86	6	6,843	0.09%
2021/10/29	1	8.96	0	0.00	8.82	1	6,863	0.01%
2021/10/28	2	8.89	0	0.00	8.93	2	6,837	0.03%
2021/10/26	7	8.81	7	8.78	8.80	0	6,783	0.00%
2021/10/25	1	8.75	1	8.71	8.74	0	6,773	0.00%
2021/10/22	0	0.00	2.5	8.72	8.72	-2.5	6,849	-0.04%
2021/10/21	2	8.70	0	0.00	8.71	2	6,882	0.03%
2021/10/20	1	8.71	1	8.66	8.68	0	6,940	0.00%
2021/10/15	1	8.55	0	0.00	8.51	1	7,274	0.01%
2021/10/13	0.3	8.53	1	8.48	8.47	-0.7	7,455	-0.01%
2021/10/06	0	0.00	2	8.46	8.43	-2	7,694	-0.03%
2021/10/05	3	8.33	6.6	8.29	8.49	-3.6	7,723	-0.05%
2021/10/04	0.3	8.80	0	0.00	8.23	0.3	7,700	0.00%
2021/10/01	2	8.87	3	8.85	8.76	-1	7,727	-0.01%
2021/09/30	1	8.93	0	0.00	8.97	1	7,713	0.01%
2021/09/29	0.5	8.86	1	8.82	8.88	-0.5	7,729	-0.01%
2021/09/28	0	8.95	0	0.00	8.93	0	7,823	0.00%
2021/09/27	3	8.98	4	9.00	9.00	-1	8,096	-0.01%
2021/09/24	3	8.86	17	8.89	8.87	-14	8,434	-0.17%
2021/09/23	2	8.86	3	8.85	8.81	-1	8,536	-0.01%
2021/09/22	0	0.00	1	8.71	8.85	-1	8,611	-0.01%
2021/09/17	2	8.88	0	0.00	8.89	2	8,611	0.02%
2021/09/16	1	8.83	24	8.82	8.80	-23	8,649	-0.27%
2021/09/15	2	8.89	1	8.83	8.87	1	8,681	0.01%
2021/09/14	1	8.95	1	8.95	8.92	0	8,739	0.00%
2021/09/13	2	8.87	2	8.92	8.92	0	8,781	0.00%
2021/09/10	0	0.00	10	8.88	8.88	-10	8,888	-0.11%
2021/09/09	2	8.83	1	8.86	8.85	1	8,996	0.01%
2021/09/07	4	9.09	4	9.01	9.01	0	9,020	0.00%
2021/09/06	2	9.18	1	9.16	9.14	1	9,018	0.01%
2021/09/03	0	0.00	1	10.00	10.05	-1	8,934	-0.01%
2021/09/02	1	10.05	0	0.00	10.00	1	8,806	0.01%
2021/09/01	2	10.05	8	10.09	10.05	-6	8,768	-0.07%
2021/08/31	25	10.00	2	9.97	10.00	23	9,370	0.25%
2021/08/30	11	9.89	1	9.87	9.88	10	9,310	0.11%
2021/08/27	12	9.84	4	9.83	9.80	8	9,407	0.09%
2021/08/26	0	0.00	2	9.87	9.85	-2	9,406	-0.02%
2021/08/25	1	9.75	1	9.76	9.79	0	9,395	0.00%
2021/08/24	12	9.47	1	9.46	9.45	11	9,350	0.12%
2021/08/23	0.2	9.44	0	0.00	9.48	0.2	9,396	0.00%
2021/08/20	4	9.35	4	9.27	9.29	0	9,453	0.00%
2021/08/19	6	9.40	6	9.38	9.35	0	9,514	0.00%
2021/08/18	6	9.30	6	9.34	9.51	0	9,537	0.00%
2021/08/17	1	9.40	3	9.42	9.33	-2	9,567	-0.02%
2021/08/16	6	9.62	1	9.47	9.43	5	9,608	0.05%
2021/08/13	3	9.77	4	9.73	9.71	-1	9,587	-0.01%
2021/08/12	7	9.73	5	9.77	9.70	2	9,661	0.02%
2021/08/11	8	9.83	4	9.88	9.71	4	9,726	0.04%
2021/08/10	1	9.95	4	9.92	9.90	-3	9,831	-0.03%
2021/08/09	2	10.15	11	10.13	10.05	-9	9,975	-0.09%
2021/08/06	14	10.32	124.5	10.40	10.35	-110.5	10,021	-1.10%	大賣/鉅額交易
2021/08/05	19.5	10.35	22	10.40	10.30	-2.5	9,893	-0.03%
2021/08/03	2	9.81	0	0.00	9.76	2	9,749	0.02%
2021/08/02	2	9.74	2	9.75	9.76	0	10,032	0.00%
2021/07/30	6	9.83	4	9.81	9.77	2	10,241	0.02%
2021/07/27	0	0.00	2.9	9.96	9.91	-2.9	11,052	-0.03%
2021/07/26	2	10.05	0	0.00	10.00	2	11,381	0.02%
2021/07/23	2	9.90	3	9.93	9.91	-1	11,760	-0.01%
2021/07/22	2	9.79	18	9.85	9.78	-16	12,146	-0.13%
2021/07/21	2	9.90	11	9.82	9.74	-9	12,445	-0.07%
2021/07/20	0	0.00	4.5	10.04	10.00	-4.5	12,541	-0.04%
2021/07/19	1	10.15	20	10.19	10.20	-19	12,804	-0.15%
2021/07/16	4	10.10	3	10.12	10.10	1	13,332	0.01%
2021/07/15	5	10.04	3	10.03	10.05	2	14,260	0.01%
2021/07/14	6	10.03	1	10.05	10.00	5	15,260	0.03%
2021/07/13	5	10.12	6	10.12	10.05	-1	15,686	-0.01%
2021/07/12	0	0.00	14	10.18	10.15	-14	15,837	-0.09%
2021/07/08	2	10.15	0	0.00	10.25	2	16,659	0.01%
2021/07/07	1	10.10	1	10.05	10.10	0	17,078	0.00%
2021/07/06	3	10.10	43	10.19	10.10	-40	17,652	-0.23%
2021/07/05	3	10.22	0	0.00	10.25	3	18,053	0.02%
2021/07/02	4	10.24	5	10.05	10.05	-1	18,685	-0.01%
2021/07/01	1	10.35	2	10.25	10.30	-1	18,782	-0.01%
2021/06/30	3	10.13	0	0.00	10.15	3	19,027	0.02%
2021/06/29	2	9.98	0	0.00	9.95	2	19,376	0.01%
2021/06/28	4	10.04	22	10.00	10.00	-18	20,241	-0.09%
2021/06/25	6	10.15	6	10.05	10.00	0	22,168	0.00%
2021/06/22	5	9.90	35.2	9.80	9.78	-30.2	24,095	-0.13%
2021/06/21	5	9.79	3	9.80	9.75	2	24,230	0.01%
2021/06/18	6	9.97	0	0.00	9.95	6	24,224	0.02%
2021/06/17	0	0.00	1	10.10	10.15	-1	24,277	0.00%
2021/06/16	3	10.00	40	10.05	9.99	-37	24,256	-0.15%
2021/06/15	0	0.00	1	10.05	10.05	-1	24,248	0.00%
2021/06/11	11	10.00	0	0.00	10.05	11	24,216	0.05%
2021/06/10	1	10.15	24	10.15	10.10	-23	24,169	-0.10%
2021/06/09	1	10.15	5	10.24	10.15	-4	24,141	-0.02%
2021/06/08	115	10.47	35	10.42	10.45	80	24,034	0.33%	大買/
2021/06/04	20	10.38	0	0.00	10.30	20	23,357	0.09%
2021/06/03	10	10.35	0	0.00	10.40	10	23,266	0.04%
2021/06/02	60	10.48	1	10.55	10.40	59	23,279	0.25%
2021/06/01	0	0.00	10	10.50	10.45	-10	23,251	-0.04%
2021/05/31	0	0.00	3.2	10.30	10.25	-3.2	23,191	-0.01%
2021/05/28	3	10.27	3	10.27	10.20	0	23,157	0.00%
2021/05/27	2	10.05	0	0.00	10.20	2	23,134	0.01%
2021/05/26	20	10.10	0	0.00	10.10	20	23,159	0.09%
2021/05/25	0	0.00	1	10.05	10.05	-1	23,184	0.00%
2021/05/24	1	9.95	0	0.00	9.98	1	23,279	0.00%
2021/05/21	0	0.00	1	9.93	9.91	-1	23,301	0.00%
2021/05/20	2	10.00	26	9.82	9.75	-24	23,345	-0.10%
2021/05/19	4	9.73	73	9.77	9.75	-69	23,291	-0.30%
2021/05/18	3	9.26	4	9.45	9.79	-1	23,290	0.00%
2021/05/17	0	0.00	10	9.15	9.05	-10	23,996	-0.04%
2021/05/14	25	10.06	9	9.96	9.94	16	23,779	0.07%
2021/05/13	6	9.88	30	9.63	10.00	-24	23,682	-0.10%
2021/05/12	16	10.72	5	9.98	10.15	11	23,517	0.05%
2021/05/11	5	11.45	12	11.09	10.95	-7	23,092	-0.03%
2021/05/10	0	0.00	15	11.78	11.95	-15	22,691	-0.07%
2021/05/07	8	11.46	3	11.53	11.50	5	22,487	0.02%
2021/05/06	8	11.34	16	11.36	11.20	-8	22,341	-0.04%
2021/05/05	15	11.37	17	11.39	11.35	-2	22,253	-0.01%
2021/05/04	14	11.19	4	11.30	11.20	10	22,089	0.05%
2021/05/03	1	11.90	0	0.00	11.90	1	21,611	0.00%
2021/04/29	38	12.30	1.8	12.23	12.20	36.2	21,370	0.17%
2021/04/28	5	12.21	6	12.22	12.20	-1	21,059	0.00%
2021/04/27	2	11.95	11	12.01	12.00	-9	20,815	-0.04%
2021/04/26	10.9	11.95	10.3	11.89	11.85	0.6	20,513	0.00%
2021/04/23	5.8	11.77	4	11.75	11.80	1.8	20,277	0.01%
2021/04/22	26	11.66	18	11.84	11.45	8	20,055	0.04%
2021/04/21	429.7	12.06	0	0.00	11.95	429.7	19,584	2.19%	大買/鉅額交易
2021/04/20	7	11.88	72.6	12.20	12.20	-65.6	18,649	-0.35%
2021/04/19	7	11.46	3	11.38	11.40	4	17,713	0.02%
2021/04/16	6	11.15	21	11.14	11.20	-15	17,299	-0.09%
2021/04/15	5	11.15	1	11.20	11.15	4	17,122	0.02%
2021/04/14	3	11.03	7	10.96	11.15	-4	16,928	-0.02%
2021/04/13	5.3	10.94	83	11.14	10.85	-77.7	16,597	-0.47%
2021/04/12	0	0.00	24	11.29	11.40	-24	16,171	-0.15%
2021/04/09	21	11.20	10	11.09	11.00	11	15,746	0.07%
2021/04/08	104	10.90	8	10.94	11.10	96	15,638	0.61%	大買/
2021/04/07	3	10.63	13	10.49	10.60	-10	15,325	-0.07%
2021/04/06	13	10.49	38.3	10.51	10.50	-25.3	15,210	-0.17%
2021/04/01	2	10.25	20	10.10	10.15	-18	14,759	-0.12%
2021/03/31	4	10.18	8	10.13	10.10	-4	14,565	-0.03%
2021/03/30	47	10.21	123	10.14	10.35	-76	13,997	-0.54%	大賣/
2021/03/29	131	9.43	128	9.28	9.52	3	12,170	0.02%	大買/大賣/
2021/03/26	22	8.98	29	9.00	9.04	-7	11,212	-0.06%
2021/03/25	0	8.18	0	0.00	8.22	0	10,637	0.00%
2021/03/24	34	8.33	1	8.26	8.29	33	10,724	0.31%
2021/03/23	30	8.36	2	8.25	8.24	28	10,673	0.26%
2021/03/22	5	8.30	2	8.23	8.35	3	10,746	0.03%
2021/03/19	0	0.00	1	8.10	8.17	-1	10,776	-0.01%
2021/03/18	12	8.15	0	0.00	8.14	12	10,902	0.11%
2021/03/17	2	8.11	2	8.11	8.10	0	11,088	0.00%
2021/03/16	2	8.17	1	8.11	8.11	1	11,349	0.01%
2021/03/15	0	8.10	1	8.12	8.13	-1	12,120	-0.01%
2021/03/12	3	8.20	3	8.17	8.19	0	13,697	0.00%
2021/03/11	0	0.00	2	8.16	8.17	-2	14,355	-0.01%
2021/03/10	6	8.15	2	8.12	8.11	4	14,663	0.03%
2021/03/09	2	8.05	2	8.08	8.04	0	14,975	0.00%
2021/03/08	7	8.14	6	8.09	8.03	1	15,128	0.01%
2021/03/05	2	8.08	2	8.09	8.11	0	15,417	0.00%
2021/03/04	3	8.20	4	8.16	8.13	-1	15,766	-0.01%
2021/03/03	0	8.16	1	8.18	8.20	-1	15,815	-0.01%
2021/03/02	2	8.27	2	8.24	8.14	0	15,922	0.00%
2021/02/26	10	8.23	7	8.25	8.25	3	16,089	0.02%
2021/02/25	7	8.42	2	8.41	8.40	5	16,345	0.03%
2021/02/24	18	8.47	37	8.47	8.33	-19	16,421	-0.12%
2021/02/23	9	8.42	15	8.38	8.39	-6	16,734	-0.04%
2021/02/22	33	8.37	0	0.00	8.37	33	17,500	0.19%
2021/02/19	13	8.26	11	8.26	8.28	2	18,749	0.01%
2021/02/18	10	8.27	13	8.28	8.29	-3	18,719	-0.02%
2021/02/17	9	8.28	11	8.24	8.30	-2	18,747	-0.01%
2021/02/05	4	8.15	0	0.00	8.10	4	17,894	0.02%
2021/02/04	5	8.19	5	8.24	8.19	0	17,861	0.00%
2021/02/03	16	8.32	1	8.30	8.28	15	17,851	0.08%
2021/02/02	16	8.23	0	0.00	8.22	16	17,826	0.09%
2021/02/01	2	8.06	14	8.10	8.17	-12	17,818	-0.07%
2021/01/29	24	8.46	16	8.28	8.23	8	17,814	0.04%
2021/01/28	0	0.00	1	8.42	8.42	-1	17,982	-0.01%
2021/01/27	0	0.00	102	8.49	8.49	-102	17,966	-0.57%	大賣/鉅額交易
2021/01/26	7	8.74	3	8.54	8.54	4	17,986	0.02%
2021/01/25	2	8.71	2	8.59	8.71	0	17,998	0.00%
2021/01/22	38	8.65	5	8.58	8.66	33	17,953	0.18%
2021/01/21	31	8.85	8	8.81	8.72	23	17,896	0.13%
2021/01/20	17	9.01	5	8.90	8.80	12	17,833	0.07%
2021/01/19	10	9.12	18.7	9.08	9.12	-8.7	17,713	-0.05%
2021/01/18	1	8.98	17	8.97	9.02	-16	17,693	-0.09%
2021/01/15	2	9.15	26	9.05	9.09	-24	17,586	-0.14%
2021/01/14	113	9.25	24	9.23	9.25	89	17,540	0.51%	大買/
2021/01/13	8	9.13	9	9.15	9.15	-1	17,440	-0.01%
2021/01/12	27	9.20	6	9.15	9.07	21	17,465	0.12%
2021/01/11	11	9.12	1	9.12	9.16	10	17,430	0.06%
2021/01/08	8	9.10	2.2	9.06	9.07	5.8	17,880	0.03%
2021/01/07	17	9.16	5	9.13	9.13	12	18,486	0.06%
2021/01/06	0	0.00	2	9.05	9.06	-2	18,373	-0.01%
2021/01/05	1	9.44	0	0.00	9.30	1	18,219	0.01%
2021/01/04	1	9.42	6	9.41	9.38	-5	18,283	-0.03%
2020/12/31	175	9.49	180	9.80	9.49	-5	18,159	-0.03%	大買/大賣/
2020/12/30	10	9.81	21	9.77	9.79	-11	17,895	-0.06%
2020/12/29	2	9.58	4	9.52	9.56	-2	17,494	-0.01%
2020/12/28	6	9.46	2.1	9.40	9.45	3.9	17,235	0.02%
2020/12/25	5	9.34	0	0.00	9.34	5	17,073	0.03%
2020/12/24	4	9.38	1	9.37	9.32	3	16,818	0.02%
2020/12/23	43	9.13	30	9.19	9.19	13	16,463	0.08%
2020/12/22	26	9.17	10	9.22	9.08	16	16,469	0.10%
2020/12/21	1	9.10	0	0.00	9.14	1	16,292	0.01%
2020/12/18	0	0.00	5	9.04	9.01	-5	16,426	-0.03%
2020/12/17	4	9.00	3	9.09	9.01	1	16,373	0.01%
2020/12/16	3	9.10	2	9.12	9.05	1	16,356	0.01%
2020/12/15	2	9.25	11	9.05	9.00	-9	16,295	-0.06%
2020/12/14	148	9.09	145	8.97	9.10	3	16,123	0.02%	大買/大賣/
2020/12/11	6	8.88	7	8.97	8.94	-1	16,014	-0.01%
2020/12/10	17	9.03	39	9.01	8.94	-22	15,859	-0.14%
2020/12/09	57	9.10	37	9.18	9.02	20	15,940	0.13%
2020/12/08	85	9.74	44	9.33	9.21	41	15,262	0.27%
2020/12/07	32	9.05	12.7	9.51	9.68	19.3	13,919	0.14%
2020/12/04	2	8.83	17	8.89	8.80	-15	13,369	-0.11%
2020/12/03	5	8.78	18	8.76	8.72	-13	13,115	-0.10%
2020/12/02	5	8.60	1	8.60	8.58	4	12,890	0.03%
2020/11/30	5	8.43	12	8.45	8.55	-7	13,094	-0.05%
2020/11/27	6	8.30	0	0.00	8.33	6	12,875	0.05%
2020/11/26	3	8.35	112	8.32	8.32	-109	12,983	-0.84%	大賣/鉅額交易
2020/11/25	8	8.29	18	8.27	8.34	-10	12,890	-0.08%
2020/11/24	65	8.27	23	8.37	8.26	42	12,801	0.33%
2020/11/23	17	8.53	1	8.52	8.49	16	12,742	0.13%
2020/11/20	127	8.64	60	8.56	8.55	67	12,712	0.53%	大買/
2020/11/19	15	8.35	24.1	8.40	8.46	-9.1	12,360	-0.07%
2020/11/18	27	8.22	13	8.32	8.15	14	11,556	0.12%
2020/11/17	1	7.95	0	0.00	7.95	1	10,371	0.01%
2020/11/16	4	8.02	0	0.00	7.99	4	10,544	0.04%
2020/11/10	0	0.00	2	8.15	8.11	-2	11,473	-0.02%
2020/11/06	2	8.10	0	0.00	8.09	2	11,467	0.02%
2020/11/05	0	0.00	24	8.18	8.17	-24	11,617	-0.21%
2020/11/04	0	0.00	2	8.12	8.08	-2	11,777	-0.02%
2020/11/03	3	8.01	8	8.05	8.03	-5	11,770	-0.04%
2020/11/02	2.7	7.89	0	0.00	7.88	2.7	11,769	0.02%
2020/10/30	2	7.94	0	0.00	7.94	2	11,769	0.02%
2020/10/29	10	8.00	2	8.00	8.03	8	12,076	0.07%
2020/10/28	0	0.00	3	8.20	8.10	-3	12,148	-0.02%
2020/10/27	7	8.18	0.3	8.12	8.15	6.7	12,106	0.06%
2020/10/26	2	8.19	8	8.18	8.19	-6	12,173	-0.05%
2020/10/23	3	8.07	0	0.00	8.08	3	12,144	0.02%
2020/10/22	6	8.03	0	0.00	8.05	6	12,229	0.05%
2020/10/21	0	0.00	20	8.14	8.12	-20	12,226	-0.16%
2020/10/20	9.6	8.13	6	8.14	8.09	3.6	12,214	0.03%
2020/10/19	20	8.24	100	8.25	8.20	-80	12,165	-0.66%
2020/10/16	100	8.40	7.1	8.35	8.19	92.9	12,125	0.77%
2020/10/15	16	8.35	0	0.00	8.32	16	11,676	0.14%
2020/10/12	1	8.24	24.3	8.11	8.06	-23.3	11,042	-0.21%
2020/10/07	20	8.02	0	0.00	8.02	20	10,975	0.18%
2020/10/06	8	7.91	6	7.92	7.94	2	11,006	0.02%
2020/09/30	0	0.00	0.9	7.78	7.80	-0.9	11,182	-0.01%
2020/09/28	0	0.00	1	7.78	7.77	-1	11,828	-0.01%
2020/09/25	12	7.87	11	7.63	7.66	1	12,055	0.01%
2020/09/24	3	7.96	55	7.90	7.83	-52	11,977	-0.43%
2020/09/23	23	8.27	23	8.20	8.08	0	11,897	0.00%
2020/09/22	3	8.35	2	8.32	8.24	1	11,732	0.01%
2020/09/21	5	8.38	3	8.33	8.29	2	11,697	0.02%
2020/09/18	3	8.25	6	8.30	8.29	-3	11,623	-0.03%
2020/09/16	3	8.11	0	0.00	8.11	3	11,574	0.03%
2020/09/15	4	8.16	0	0.00	8.13	4	11,855	0.03%
2020/09/11	0	0.00	1	8.20	8.20	-1	11,445	-0.01%
2020/09/10	6	8.47	4	8.35	8.35	2	11,397	0.02%
2020/09/09	1	8.30	1	8.29	8.32	0	11,201	0.00%
2020/09/08	0	0.00	22	8.23	8.17	-22	11,153	-0.20%
2020/09/07	1.4	8.30	1	8.34	8.25	0.4	11,155	0.00%
2020/09/04	120	8.27	122	8.22	8.23	-2	11,184	-0.02%	大買/大賣/
2020/09/03	82	8.54	2	8.47	8.43	80	11,064	0.72%
2020/09/02	21	8.53	6	8.32	8.29	15	10,657	0.14%
2020/09/01	14	8.33	62	8.27	8.39	-48	10,526	-0.46%
2020/08/31	20	8.14	0	0.00	8.13	20	10,398	0.19%
2020/08/28	15	8.23	2	8.14	8.12	13	10,460	0.12%
2020/08/27	0	0.00	3	8.32	8.20	-3	10,470	-0.03%
2020/08/26	1	8.05	1	8.04	8.01	0	10,245	0.00%
2020/08/25	1	7.75	1	7.94	7.95	0	10,159	0.00%
2020/08/24	1	7.54	1	7.68	7.67	0	10,047	0.00%
2020/08/21	0	0.00	2	7.69	7.59	-2	10,153	-0.02%
2020/08/20	3	7.43	1	7.41	7.50	2	10,186	0.02%
2020/08/19	0.3	7.89	3	7.90	7.90	-2.7	10,037	-0.03%
2020/08/18	0	0.00	4	8.09	8.10	-4	9,942	-0.04%
2020/08/17	118	8.06	118	8.16	8.16	0	9,944	0.00%	大買/大賣/
2020/08/14	10	8.08	1	8.08	8.02	9	9,740	0.09%
2020/08/13	8	7.71	1	7.70	7.69	7	9,313	0.08%
2020/08/12	4	7.62	10	7.61	7.63	-6	9,581	-0.06%
2020/08/11	45	7.79	45	7.63	7.63	0	10,462	0.00%
2020/08/10	10	8.04	1	8.01	7.83	9	10,818	0.08%
2020/08/05	4	7.71	19	7.68	7.68	-15	10,992	-0.14%
2020/08/04	18	7.76	3	7.76	7.70	15	11,354	0.13%
2020/08/03	5	7.68	4	7.65	7.61	1	11,113	0.01%
2020/07/31	0	0.00	1	7.55	7.52	-1	11,069	-0.01%
2020/07/29	3	7.18	5	7.29	7.29	-2	11,122	-0.02%
2020/07/28	16	7.32	11	7.27	7.14	5	11,231	0.04%
2020/07/24	1	7.55	2	7.50	7.46	-1	11,435	-0.01%
2020/07/23	3	7.67	10.2	7.63	7.65	-7.2	11,461	-0.06%
2020/07/22	4	7.64	1	7.62	7.65	3	11,577	0.03%
2020/07/21	8	7.48	2	7.55	7.55	6	11,573	0.05%
2020/07/20	3	7.30	15	7.38	7.37	-12	11,570	-0.10%
2020/07/17	1	7.39	0	0.00	7.36	1	11,628	0.01%
2020/07/16	0	0.00	2	7.61	7.64	-2	11,720	-0.02%
2020/07/14	2	7.74	4.6	7.78	7.75	-2.6	11,755	-0.02%
2020/07/13	11	7.82	0	0.00	7.83	11	11,846	0.09%
2020/07/09	0	0.00	59	7.93	7.85	-59	11,934	-0.49%
2020/07/08	4	7.98	5	8.02	7.92	-1	11,961	-0.01%
2020/07/07	8	7.98	10	7.80	8.05	-2	11,767	-0.02%
2020/07/06	59	7.68	7	7.74	7.91	52	11,608	0.45%
2020/07/03	1	7.66	0	0.00	7.62	1	11,519	0.01%
2020/07/02	0	0.00	1	7.57	7.60	-1	11,561	-0.01%
2020/07/01	1	7.54	1	7.62	7.54	0	11,638	0.00%
2020/06/30	4	7.42	0	0.00	7.36	4	11,747	0.03%
2020/06/29	1	7.35	0	0.00	7.31	1	11,832	0.01%
2020/06/23	0	0.00	2	7.38	7.35	-2	12,002	-0.02%
2020/06/22	0	0.00	5	7.45	7.42	-5	12,056	-0.04%
2020/06/19	0	0.00	2.7	7.52	7.51	-2.7	11,898	-0.02%
2020/06/18	0	0.00	2	7.58	7.53	-2	11,979	-0.02%
2020/06/17	0	0.00	6	7.42	7.51	-6	12,049	-0.05%
2020/06/16	2	7.25	0	0.00	7.32	2	12,178	0.02%
2020/06/15	11	7.20	0	0.00	7.13	11	12,447	0.09%
2020/06/12	4	7.15	2	7.17	7.20	2	12,611	0.02%
2020/06/11	0	0.00	2	7.60	7.40	-2	12,926	-0.02%
2020/06/09	0	0.00	6	7.71	7.63	-6	13,369	-0.04%
2020/06/05	0	0.00	2	7.57	7.56	-2	13,688	-0.01%
2020/06/02	2	7.36	0	0.00	7.37	2	13,752	0.01%
2020/05/29	0	0.00	4	7.24	7.24	-4	13,848	-0.03%
2020/05/28	0	0.00	3	7.33	7.20	-3	13,925	-0.02%
2020/05/27	9	7.43	103	7.36	7.34	-94	13,932	-0.67%	大賣/
2020/05/26	3	7.33	5	7.26	7.27	-2	13,932	-0.01%
2020/05/25	101	7.26	0	0.00	7.25	101	13,945	0.72%	大買/鉅額交易
2020/05/22	5	7.42	2	7.43	7.37	3	13,955	0.02%
2020/05/21	2	7.62	9	7.58	7.58	-7	13,949	-0.05%
2020/05/19	8	7.70	14	7.52	7.52	-6	13,774	-0.04%
2020/05/18	23	8.12	7	7.95	7.79	16	13,743	0.12%
2020/05/15	2	8.34	17.7	8.58	8.65	-15.7	13,006	-0.12%
2020/05/14	5	8.04	0	0.00	7.87	5	12,517	0.04%
2020/05/13	1	7.90	0	0.00	7.85	1	12,334	0.01%
2020/05/12	6	7.99	5	7.91	7.90	1	12,255	0.01%
2020/05/11	5	8.00	7	8.00	7.92	-2	12,247	-0.02%
2020/05/08	2	7.73	0	0.00	7.62	2	12,574	0.02%
2020/05/07	0	0.00	2	7.60	7.72	-2	12,654	-0.02%
2020/05/05	0	0.00	3	7.65	7.60	-3	12,684	-0.02%
2020/05/04	2	7.67	0	0.00	7.55	2	12,810	0.02%
2020/04/30	0	0.00	2	7.85	7.88	-2	12,915	-0.02%
2020/04/29	1	7.73	0	0.00	7.70	1	12,880	0.01%
2020/04/28	0	0.00	5	7.67	7.65	-5	12,863	-0.04%
2020/04/27	4	7.65	0	0.00	7.68	4	13,012	0.03%
2020/04/23	0	0.00	6	7.35	7.41	-6	12,921	-0.05%
2020/04/22	1	7.28	2	7.26	7.28	-1	12,881	-0.01%
2020/04/21	2	7.16	30	7.29	7.11	-28	12,918	-0.22%
2020/04/20	4	7.51	0	0.00	7.50	4	12,823	0.03%
2020/04/17	2	7.66	6	7.78	7.58	-4	12,816	-0.03%
2020/04/16	25	7.66	125	7.75	7.78	-100	12,693	-0.79%	大賣/
2020/04/15	0	0.00	5	7.73	7.79	-5	12,764	-0.04%
2020/04/14	2	7.58	2	7.55	7.59	0	12,688	0.00%
2020/04/13	0	0.00	9	7.52	7.47	-9	12,812	-0.07%
2020/04/10	4	7.39	0	0.00	7.45	4	12,942	0.03%
2020/04/09	5	7.37	5	7.52	7.40	0	13,545	0.00%
2020/04/08	0	0.00	5	7.24	7.32	-5	13,456	-0.04%
2020/04/06	14	7.05	10	7.11	7.07	4	13,350	0.03%
2020/04/01	5	6.74	6	6.73	6.97	-1	13,358	-0.01%
2020/03/31	0	0.00	11	6.69	6.58	-11	13,155	-0.08%
2020/03/27	5	6.67	0	0.00	6.53	5	13,241	0.04%
2020/03/26	3	6.59	0	0.00	6.58	3	13,201	0.02%
2020/03/24	1	6.30	10	6.25	6.28	-9	13,174	-0.07%
2020/03/23	2	6.05	0	0.00	6.04	2	13,150	0.02%
2020/03/20	7	6.29	10	6.21	6.24	-3	13,236	-0.02%
2020/03/19	20	6.04	33	6.26	5.93	-13	13,223	-0.10%
2020/03/18	2	6.48	7	6.76	6.58	-5	13,083	-0.04%
2020/03/17	17	6.58	22	6.64	6.66	-5	12,989	-0.04%
2020/03/16	5	6.60	2	6.61	6.45	3	12,816	0.02%
2020/03/13	4	6.34	3	6.25	6.44	1	12,569	0.01%
2020/03/12	4	6.82	16	6.83	6.79	-12	12,340	-0.10%
2020/03/11	8	7.75	9	7.75	7.54	-1	12,451	-0.01%
2020/03/10	30	7.71	0	0.00	7.71	30	12,441	0.24%
2020/03/09	10	7.63	0	0.00	7.56	10	12,433	0.08%
2020/03/06	2	7.84	26	7.87	7.90	-24	12,479	-0.19%
2020/03/05	0	0.00	5	8.11	8.05	-5	13,010	-0.04%
2020/03/04	102	8.01	4	8.05	8.03	98	12,987	0.75%	大買/
2020/03/03	2	8.01	0	0.00	8.00	2	12,905	0.02%
2020/03/02	15	7.82	40	7.92	7.77	-25	12,927	-0.19%
2020/02/27	1	8.56	40	8.26	8.00	-39	12,919	-0.30%
2020/02/25	20	8.56	20	8.54	8.65	0	13,064	0.00%
2020/02/24	3	8.72	0	0.00	8.71	3	13,073	0.02%
2020/02/21	0	0.00	6.7	8.92	8.92	-6.7	13,015	-0.05%
2020/02/20	22	9.05	0	0.00	8.96	22	13,062	0.17%
2020/02/19	71	9.18	10	9.30	9.05	61	13,048	0.47%
2020/02/18	10	9.19	4	9.10	9.19	6	13,144	0.05%
2020/02/17	50	8.93	4	8.92	8.90	46	13,018	0.35%
2020/02/14	1	8.99	0	0.00	8.98	1	13,014	0.01%
2020/02/13	2	9.03	0	0.00	8.95	2	13,065	0.02%
2020/02/11	5	9.33	30	9.41	9.27	-25	12,953	-0.19%
2020/02/10	0	0.00	3	8.98	9.00	-3	12,302	-0.02%
2020/02/07	0	0.00	7	8.80	8.74	-7	12,217	-0.06%
2020/02/06	2	8.88	0	0.00	8.94	2	12,276	0.02%
2020/02/05	7	8.59	1	8.57	8.60	6	12,256	0.05%
2020/02/04	4	8.12	3	8.12	8.38	1	12,119	0.01%
2020/02/03	1	7.64	0	0.00	7.86	1	12,028	0.01%
2020/01/31	0	0.00	3	8.19	8.20	-3	11,937	-0.03%
2020/01/30	1	8.25	0	0.00	8.25	1	12,009	0.01%
2020/01/17	0.9	9.11	0	0.00	9.17	0.9	12,177	0.01%
2020/01/15	30	9.25	0	0.00	9.16	30	12,430	0.24%
2020/01/13	0.7	8.96	10	8.97	8.98	-9.3	13,455	-0.07%
2020/01/10	50	9.03	54	9.01	9.01	-4	13,491	-0.03%
2020/01/08	0	0.00	4	9.05	8.92	-4	13,538	-0.03%
2020/01/07	12	9.32	0	0.00	9.17	12	13,570	0.09%
2020/01/06	0	0.00	9	9.41	9.32	-9	13,469	-0.07%
2020/01/03	4	9.78	30	9.86	9.62	-26	13,287	-0.20%
2020/01/02	5	9.60	2	9.62	9.60	3	12,835	0.02%
2019/12/30	4	9.65	2	9.57	9.57	2	12,969	0.02%
2019/12/27	0	0.00	2	9.68	9.59	-2	12,943	-0.02%
2019/12/26	0	0.00	2	9.52	9.54	-2	13,187	-0.02%
2019/12/24	50	9.68	0.1	9.58	9.61	49.9	14,100	0.35%
2019/12/23	0	0.00	2	9.53	9.53	-2	14,359	-0.01%
2019/12/20	9	9.69	0	0.00	9.58	9	15,140	0.06%
2019/12/19	3	9.80	7	9.71	9.67	-4	15,718	-0.03%
2019/12/18	1	9.77	0	0.00	9.72	1	16,939	0.01%
2019/12/17	2	9.83	3	9.81	9.81	-1	17,918	-0.01%
2019/12/16	2.7	9.77	1	9.67	9.91	1.7	19,097	0.01%
2019/12/13	2	9.68	1.7	9.78	9.62	0.3	21,017	0.00%
2019/12/12	2	9.89	1.5	9.89	9.81	0.5	24,350	0.00%
2019/12/11	9	10.04	6	9.99	9.94	3	26,523	0.01%
2019/12/10	4	10.13	4	10.05	10.05	0	27,959	0.00%
2019/12/09	3	10.20	2	10.10	10.10	1	28,782	0.00%
2019/12/06	3	10.15	3	10.25	10.10	0	29,409	0.00%
2019/12/05	9	10.11	4.7	10.04	10.05	4.3	29,995	0.01%
2019/12/04	4	10.15	4	10.05	10.05	0	30,103	0.00%
2019/12/03	0	0.00	1	10.20	10.15	-1	30,102	0.00%
2019/12/02	170	10.40	167	10.40	10.50	3	30,248	0.01%	大買/大賣/
2019/11/29	3	10.10	3	10.05	10.05	0	30,074	0.00%
2019/11/28	3	10.10	3	10.05	10.05	0	30,590	0.00%
2019/11/27	4	10.18	9	10.18	10.10	-5	30,934	-0.02%
2019/11/26	2	10.15	7	10.10	10.10	-5	31,602	-0.02%
2019/11/25	3	10.38	4	10.13	10.25	-1	33,414	0.00%
2019/11/21	0	0.00	4	9.82	9.79	-4	34,225	-0.01%
2019/11/20	0	0.00	1	10.05	9.99	-1	34,516	0.00%
2019/11/19	3	10.05	1.1	9.99	9.97	1.9	34,560	0.01%
2019/11/18	0	0.00	20	10.08	9.94	-20	34,556	-0.06%
2019/11/15	39	10.00	7	10.09	9.90	32	34,619	0.09%
2019/11/14	0.9	10.30	1	10.55	10.30	-0.1	34,329	0.00%
2019/11/13	4	10.50	15	10.52	10.50	-11	34,438	-0.03%
2019/11/12	11	10.40	11.3	10.49	10.55	-0.3	34,467	0.00%
2019/11/11	85	10.75	120	10.40	10.30	-35	34,595	-0.10%	大賣/
2019/11/08	10	10.80	60	10.83	10.80	-50	34,584	-0.14%
2019/11/07	45	10.91	45.7	11.01	10.85	-0.7	34,679	0.00%
2019/11/06	15	11.05	0	0.00	10.95	15	34,785	0.04%
2019/11/05	20	11.15	21.1	11.20	11.10	-1.1	34,774	0.00%
2019/11/04	65	11.23	40	11.05	11.00	25	34,709	0.07%
2019/11/01	20	11.35	4.8	11.31	11.25	15.2	34,671	0.04%
2019/10/31	40	11.46	30	11.63	11.40	10	34,870	0.03%
2019/10/30	4	11.40	0	0.00	11.40	4	35,423	0.01%
2019/10/29	27	11.52	1	11.80	11.40	26	35,830	0.07%
2019/10/28	0	11.70	22.5	11.70	11.75	-22.5	35,700	-0.06%
2019/10/25	0	0.00	62	11.67	11.55	-62	35,473	-0.17%
2019/10/24	70	11.52	10	11.55	11.50	60	35,383	0.17%
2019/10/23	306	11.60	260	11.71	11.55	46	35,344	0.13%	大買/大賣/
2019/10/22	72	11.92	76	11.76	11.70	-4	35,103	-0.01%
2019/10/21	106	11.85	156.1	11.72	12.35	-50.1	34,562	-0.14%	大買/大賣/
2019/10/18	0	0.00	60	11.24	11.25	-60	34,093	-0.18%
2019/10/17	40	11.05	0	0.00	11.05	40	34,108	0.12%
2019/10/16	50	11.15	55	11.25	11.10	-5	34,095	-0.01%
2019/10/15	60	11.19	100	10.94	10.90	-40	33,891	-0.12%
2019/10/14	21	11.26	0	0.00	11.05	21	33,784	0.06%
2019/10/09	40	11.34	10.9	11.34	11.25	29.1	33,815	0.09%
2019/10/08	78	11.54	101	11.59	11.50	-23	33,774	-0.07%	大賣/
2019/10/07	74	11.50	54.4	11.57	11.45	19.6	33,636	0.06%
2019/10/04	80	11.69	77	11.76	11.60	3	33,603	0.01%
2019/10/03	42	11.43	42	11.56	11.55	0	33,513	0.00%
2019/10/02	286	11.67	348.4	11.49	11.65	-62.4	33,435	-0.19%	大買/大賣/
2019/10/01	30	11.79	24.7	11.69	11.25	5.3	33,071	0.02%
2019/09/18	171	8.29	196.9	8.32	8.30	-25.9	32,722	-0.08%	大買/大賣/
2019/09/17	104	8.41	116.1	8.42	8.40	-12.1	32,246	-0.04%	大買/大賣/
2019/09/16	95	8.63	86	8.45	8.39	9	31,981	0.03%
2019/09/12	121	8.89	129	8.94	8.96	-8	31,398	-0.03%	大買/大賣/
2019/09/11	166	9.02	110	8.99	8.92	56	30,820	0.18%	大買/大賣/
2019/09/10	33	9.47	1.8	9.39	9.22	31.2	29,645	0.11%
2019/09/09	16	9.81	774	9.94	9.65	-758	28,748	-2.64%	大賣/鉅額交易
2019/09/06	491	9.94	510.1	9.99	10.00	-19.1	27,468	-0.07%	大買/大賣/
2019/09/05	2,045	9.79	1,954	10.20	9.72	91	25,580	0.36%	大買/大賣/
2019/09/04	857	9.54	936.1	9.59	9.69	-79.1	22,945	-0.34%	大買/大賣/
2019/09/03	308	8.34	85	8.68	8.81	223	20,904	1.07%	大買/鉅額交易
2019/09/02	466	8.16	8	8.18	8.23	458	19,431	2.36%	大買/鉅額交易
2019/08/30	9	7.98	1	8.01	7.87	8	18,832	0.04%
2019/08/29	29	7.82	43	7.85	7.86	-14	18,328	-0.08%
2019/08/28	3	7.60	0	0.00	7.58	3	17,600	0.02%
2019/08/27	2	7.54	25	7.54	7.55	-23	17,470	-0.13%
2019/08/26	69	7.54	55	7.48	7.46	14	17,538	0.08%
2019/08/23	68	7.64	365	7.71	7.69	-297	18,326	-1.62%	大賣/鉅額交易
2019/08/22	219	7.60	204	7.60	7.60	15	18,449	0.08%	大買/大賣/
2019/08/21	37	7.64	83	7.68	7.72	-46	17,902	-0.26%
2019/08/20	52	7.69	37	7.70	7.57	15	17,571	0.09%
2019/08/19	83	7.66	58	7.69	7.72	25	16,791	0.15%
2019/08/16	20	7.22	14	7.25	7.10	6	14,903	0.04%
2019/08/15	18	6.93	20	7.02	7.10	-2	14,343	-0.01%
2019/08/14	4	6.84	9	6.91	6.83	-5	13,832	-0.04%
2019/08/13	2	6.67	3.5	6.68	6.70	-1.5	13,828	-0.01%
2019/08/12	4	6.72	7	6.71	6.67	-3	13,863	-0.02%
2019/08/08	4	6.61	6	6.71	6.69	-2	13,849	-0.01%
2019/08/07	2	6.55	5	6.56	6.51	-3	13,882	-0.02%
2019/08/06	7	6.42	8	6.52	6.63	-1	14,004	-0.01%
2019/08/05	1	6.57	30	6.59	6.55	-29	14,125	-0.21%
2019/08/02	39	6.68	0	0.00	6.63	39	14,657	0.27%
2019/08/01	13	6.78	0	0.00	6.75	13	14,658	0.09%
2019/07/31	7	6.84	0	0.00	6.86	7	14,617	0.05%
2019/07/30	11	6.98	0	0.00	6.89	11	14,550	0.08%
2019/07/29	3	7.04	6	7.09	7.03	-3	14,528	-0.02%
2019/07/26	4	7.12	2	7.13	7.10	2	14,542	0.01%
2019/07/25	17	7.12	31	7.10	7.13	-14	14,528	-0.10%
2019/07/24	7	7.03	14	7.11	7.08	-7	14,457	-0.05%
2019/07/23	411	7.12	102	7.09	7.04	309	14,389	2.15%	大買/大賣/鉅額交易
2019/07/22	14	7.03	12	7.11	7.04	2	13,940	0.01%
2019/07/19	2	6.88	1.3	6.89	6.85	0.7	13,698	0.00%
2019/07/18	8	6.95	7	6.89	6.88	1	13,952	0.01%
2019/07/17	1	6.93	0	0.00	6.94	1	14,368	0.01%
2019/07/16	0	0.00	1.7	6.91	6.95	-1.7	15,730	-0.01%
2019/07/12	5	6.97	0	0.00	6.95	5	18,047	0.03%
2019/07/11	6	7.04	4	7.04	6.97	2	19,094	0.01%
2019/07/10	2	7.12	2	7.13	7.08	0	19,206	0.00%
2019/07/09	5	7.07	7	7.03	7.03	-2	19,565	-0.01%
2019/07/08	2	7.02	0	0.00	7.04	2	19,928	0.01%
2019/07/04	0	0.00	3	7.05	7.03	-3	20,373	-0.01%
2019/07/03	0	0.00	1	7.05	7.00	-1	20,329	0.00%
2019/07/02	0	0.00	11.3	7.03	7.00	-11.3	20,404	-0.06%
2019/07/01	2	6.93	5	6.95	6.95	-3	20,362	-0.01%
2019/06/28	4	6.88	0	0.00	6.87	4	20,419	0.02%
2019/06/27	3	6.96	0	0.00	6.94	3	20,472	0.01%
2019/06/26	6	6.92	0	0.00	6.92	6	20,671	0.03%
2019/06/25	0	0.00	3	7.00	6.93	-3	21,655	-0.01%
2019/06/24	6	6.98	0	0.00	7.05	6	21,820	0.03%
2019/06/21	2	7.14	4	7.17	7.06	-2	21,842	-0.01%
2019/06/20	2	7.15	9	7.17	7.18	-7	21,705	-0.03%
2019/06/17	2	7.10	10	7.06	7.06	-8	21,397	-0.04%
2019/06/13	5	7.01	2	6.99	7.02	3	21,570	0.01%
2019/06/12	12	7.16	6	7.30	7.01	6	21,678	0.03%
2019/06/11	3	7.01	2	7.00	6.96	1	21,761	0.00%
2019/06/10	2	6.87	10	6.94	6.87	-8	21,605	-0.04%
2019/06/06	2	6.90	4	6.93	6.86	-2	21,592	-0.01%
2019/06/05	2	6.99	0	0.00	6.84	2	21,296	0.01%
2019/06/03	0	0.00	5	6.92	6.86	-5	20,833	-0.02%
2019/05/30	5	7.00	2	7.04	6.86	3	20,533	0.01%
2019/05/29	0	0.00	3	6.77	6.96	-3	19,409	-0.02%
2019/05/28	7	6.36	0	0.00	6.33	7	18,877	0.04%
2019/05/24	0	0.00	9	6.35	6.32	-9	19,239	-0.05%
2019/05/22	1	6.42	6	6.51	6.42	-5	19,249	-0.03%
2019/05/21	0	0.00	5	6.32	6.41	-5	19,228	-0.03%
2019/05/20	8	6.28	2	6.22	6.25	6	19,209	0.03%
2019/05/17	9	6.58	2	6.70	6.52	7	18,855	0.04%
2019/05/15	2	6.74	5	6.77	6.69	-3	18,899	-0.02%
2019/05/14	2	6.53	1	6.63	6.63	1	18,856	0.01%
2019/05/13	0	0.00	5	6.69	6.66	-5	18,766	-0.03%
2019/05/10	5	6.83	4	6.97	6.92	1	18,558	0.01%
2019/05/08	0	6.75	0	0.00	6.79	0	17,957	0.00%
2019/05/07	0	0.00	2	6.90	6.87	-2	17,971	-0.01%
2019/05/06	2	6.88	2	6.84	6.76	0	18,274	0.00%
2019/04/30	1	7.02	0	0.00	7.04	1	18,308	0.01%
2019/04/29	3	7.01	0	0.00	6.99	3	18,655	0.02%
2019/04/26	2	7.22	8	7.17	7.10	-6	19,044	-0.03%
2019/04/24	1	7.36	0	0.00	7.29	1	18,792	0.01%
2019/04/23	5	7.32	2	7.30	7.41	3	18,679	0.02%
2019/04/22	28	7.66	8	7.43	7.46	20	18,260	0.11%
2019/04/19	4	8.00	2	7.96	8.11	2	16,940	0.01%
2019/04/18	34	7.94	49	8.18	7.70	-15	16,521	-0.09%
2019/04/17	12	7.91	55	7.82	8.03	-43	14,921	-0.29%
2019/04/16	2	7.30	22	7.39	7.30	-20	13,886	-0.14%
2019/04/15	4	7.46	5	7.53	7.39	-1	13,914	-0.01%
2019/04/12	2	7.21	7	7.30	7.37	-5	13,752	-0.04%
2019/04/11	0	0.00	9	7.31	7.16	-9	13,686	-0.07%
2019/04/10	2	7.09	11	7.19	7.23	-9	13,578	-0.07%
2019/04/09	0	0.00	20	7.07	7.07	-20	13,346	-0.15%
2019/04/03	3	7.03	7	7.02	7.01	-4	13,553	-0.03%
2019/04/02	20	7.00	0	0.00	6.98	20	13,723	0.15%
2019/04/01	25	7.05	2	7.02	7.00	23	13,659	0.17%
2019/03/29	24	7.12	0	0.00	7.04	24	13,605	0.18%
2019/03/28	28	7.40	97	7.47	7.11	-69	13,516	-0.51%
2019/03/27	8	6.82	7	6.88	7.02	1	12,654	0.01%
2019/03/26	23	6.76	0	0.00	6.79	23	12,712	0.18%
2019/03/22	5	6.86	4	6.82	6.81	1	12,687	0.01%
2019/03/21	25	6.85	0	0.00	6.83	25	12,754	0.20%
2019/03/20	0	0.00	2	6.91	6.85	-2	12,786	-0.02%
2019/03/19	37	6.88	0	0.00	6.85	37	12,949	0.29%
2019/03/18	5	6.95	8	6.99	6.93	-3	12,832	-0.02%
2019/03/15	8	6.98	92	7.02	6.93	-84	12,708	-0.66%
2019/03/14	9	7.11	10	7.02	7.05	-1	12,589	-0.01%
2019/03/13	2	6.72	2	6.78	6.65	0	12,001	0.00%
2019/03/12	14	6.69	5	6.73	6.66	9	12,281	0.07%
2019/03/08	2	6.55	3	6.58	6.57	-1	12,801	-0.01%
2019/03/07	2	6.66	30	6.62	6.61	-28	13,507	-0.21%
2019/03/06	3	6.71	0	0.00	6.68	3	14,483	0.02%
2019/03/05	0	0.00	2	6.75	6.69	-2	14,841	-0.01%
2019/03/04	21	6.71	0	0.00	6.71	21	14,922	0.14%
2019/02/27	3	6.72	2.7	6.72	6.71	0.3	15,085	0.00%
2019/02/26	6	6.81	27	6.80	6.78	-21	15,211	-0.14%
2019/02/25	24	6.87	5	6.90	6.90	19	15,425	0.12%
2019/02/22	5	6.67	2	6.67	6.66	3	15,664	0.02%
2019/02/21	5	6.71	2	6.73	6.71	3	15,856	0.02%
2019/02/20	64	6.77	2	6.80	6.72	62	16,208	0.38%
2019/02/19	1	6.72	2	6.72	6.77	-1	17,704	-0.01%
2019/02/18	2	6.66	5	6.66	6.66	-3	20,198	-0.01%
2019/02/15	6	6.72	0	0.00	6.66	6	20,582	0.03%
2019/02/14	11	6.85	0	0.00	6.81	11	20,606	0.05%
2019/02/13	0	0.00	12	6.89	6.84	-12	20,588	-0.06%
2019/02/12	20	6.86	2	6.87	6.89	18	20,643	0.09%
2019/02/11	2	6.83	2	6.83	6.78	0	20,842	0.00%
2019/01/30	3	6.85	0	0.00	6.83	3	20,995	0.01%
2019/01/29	2	6.91	2	6.88	6.87	0	21,345	0.00%
2019/01/28	16	6.97	4	6.99	6.96	12	21,364	0.06%
2019/01/25	4	7.04	4	7.02	6.99	0	21,605	0.00%
2019/01/24	6	7.06	4	7.08	7.02	2	21,668	0.01%
2019/01/23	3	7.08	2	7.15	7.05	1	21,952	0.00%
2019/01/22	5	7.15	6	7.09	7.04	-1	21,948	0.00%
2019/01/21	0	0.00	40	7.31	7.19	-40	22,084	-0.18%
2019/01/18	9	7.18	37	7.15	7.17	-28	22,004	-0.13%
2019/01/17	2	7.00	2	6.94	6.94	0	21,705	0.00%
2019/01/16	0	0.00	2.5	7.01	6.94	-2.5	21,756	-0.01%
2019/01/11	2	6.95	3	7.03	6.93	-1	21,916	0.00%
2019/01/10	1	7.00	4	7.10	6.98	-3	21,986	-0.01%
2019/01/09	2	6.98	2	7.00	6.95	0	21,969	0.00%
2019/01/08	0	0.00	1	7.00	6.91	-1	22,280	0.00%
2019/01/07	2	6.99	7	7.01	6.94	-5	22,477	-0.02%
2019/01/04	14	6.86	12	6.89	6.90	2	22,785	0.01%
2019/01/03	0	0.00	7	6.90	6.87	-7	23,285	-0.03%
2019/01/02	0	0.00	1	6.85	6.76	-1	23,463	0.00%
2018/12/28	0	0.00	3	6.72	6.70	-3	23,582	-0.01%
2018/12/27	5	6.73	14	6.81	6.66	-9	24,038	-0.04%
2018/12/26	0	0.00	2	6.52	6.60	-2	24,159	-0.01%
2018/12/25	8	6.30	0	0.00	6.35	8	24,124	0.03%
2018/12/24	2	6.71	2	6.69	6.66	0	24,005	0.00%
2018/12/22	2	6.80	2	6.71	6.71	0	24,133	0.00%
2018/12/21	18	6.70	2	6.70	6.75	16	24,456	0.07%
2018/12/20	2	6.70	2	6.82	6.70	0	24,655	0.00%
2018/12/19	4	6.90	4	6.86	6.83	0	24,936	0.00%
2018/12/18	2	6.78	0	0.00	6.73	2	26,082	0.01%
2018/12/17	3	6.82	3	6.86	6.84	0	27,093	0.00%
2018/12/14	7	6.78	7	6.81	6.78	0	27,620	0.00%
2018/12/13	3	6.91	3	7.00	6.88	0	27,932	0.00%
2018/12/12	2	6.94	12	6.91	6.92	-10	28,250	-0.04%
2018/12/10	3	6.72	22	6.77	6.74	-19	28,495	-0.07%
2018/12/07	1	6.87	3	6.81	6.90	-2	28,541	-0.01%
2018/12/06	5	6.66	0	0.00	6.70	5	28,621	0.02%
2018/12/05	2	6.93	2	6.95	6.96	0	28,581	0.00%
2018/12/04	6	7.12	9	7.22	7.08	-3	28,553	-0.01%
2018/12/03	3	7.12	0	0.00	7.08	3	28,588	0.01%
2018/11/30	7	7.11	0	0.00	6.95	7	28,491	0.02%
2018/11/29	39	7.30	33	7.14	7.17	6	27,998	0.02%
2018/11/28	9	6.99	16	6.98	7.01	-7	27,228	-0.03%
2018/11/27	1	6.86	23	6.83	6.83	-22	27,335	-0.08%
2018/11/26	2	6.80	10	6.76	6.76	-8	27,499	-0.03%
2018/11/23	2	6.67	0	0.00	6.68	2	27,567	0.01%
2018/11/22	6	6.90	10	6.78	6.75	-4	27,595	-0.01%
2018/11/21	10	6.88	35	6.79	6.97	-25	27,927	-0.09%
2018/11/19	64	6.99	9	7.00	6.96	55	27,684	0.20%
2018/11/16	61	7.13	103	6.95	6.90	-42	27,684	-0.15%	大賣/
2018/11/15	103	6.54	105	6.71	6.82	-2	27,041	-0.01%	大買/大賣/
2018/11/14	0	0.00	13	6.11	6.20	-13	24,724	-0.05%
2018/11/13	0	0.00	16	5.59	5.64	-16	24,853	-0.06%
2018/11/12	0	0.00	2	5.72	5.69	-2	26,166	-0.01%
2018/11/09	3	5.79	4	5.84	5.76	-1	27,387	0.00%
2018/11/08	20	5.98	20	5.93	5.83	0	27,843	0.00%
2018/11/06	12	5.80	4	5.75	5.76	8	29,219	0.03%
2018/11/05	0	0.00	4	5.70	5.63	-4	29,405	-0.01%
2018/11/02	8	5.69	34	5.81	5.71	-26	29,539	-0.09%
2018/11/01	0	0.00	11	5.76	5.74	-11	29,606	-0.04%
2018/10/31	14	5.38	14	5.43	5.51	0	29,549	0.00%
2018/10/30	2	5.20	6	5.23	5.24	-4	29,456	-0.01%
2018/10/29	0	0.00	4	5.22	5.19	-4	29,826	-0.01%
2018/10/26	17	5.23	2	5.17	5.09	15	30,255	0.05%
2018/10/25	5	5.46	7	5.50	5.39	-2	30,320	-0.01%
2018/10/24	3	5.58	3	5.68	5.70	0	30,371	0.00%
2018/10/23	2	5.70	4	5.73	5.64	-2	30,592	-0.01%
2018/10/22	2	5.82	4	5.82	5.79	-2	30,968	-0.01%
2018/10/19	2	5.61	5	5.76	5.77	-3	31,360	-0.01%
2018/10/18	2	5.86	5	5.87	5.84	-3	32,087	-0.01%
2018/10/17	14	5.87	16	5.86	5.84	-2	33,677	-0.01%
2018/10/16	5	5.80	32	5.91	5.77	-27	34,542	-0.08%
2018/10/15	2	5.67	20	5.68	5.66	-18	35,132	-0.05%
2018/10/12	28	5.55	23	5.60	5.70	5	35,808	0.01%
2018/10/11	15	5.50	15	5.54	5.49	0	36,007	0.00%
2018/10/09	4	6.21	8	6.25	6.10	-4	35,747	-0.01%
2018/10/08	8	6.10	1	6.10	6.14	7	36,019	0.02%
2018/10/05	8	6.19	37	6.16	6.22	-29	36,787	-0.08%
2018/10/04	6	6.53	0	0.00	6.51	6	37,312	0.02%
2018/10/03	5	6.73	2	6.68	6.60	3	39,465	0.01%
2018/10/02	9	6.85	2	6.84	6.80	7	41,318	0.02%
2018/10/01	0	0.00	5	6.87	6.86	-5	41,809	-0.01%
2018/09/28	5	6.83	1	6.78	6.82	4	42,860	0.01%
2018/09/27	2	6.97	15	6.96	6.81	-13	43,595	-0.03%
2018/09/26	2	6.95	14	7.03	6.92	-12	45,306	-0.03%
2018/09/25	74	6.96	54	6.93	6.96	20	46,217	0.04%
2018/09/21	22	6.64	15	6.67	6.84	7	45,810	0.02%
2018/09/20	9	6.21	9	6.17	6.22	0	45,621	0.00%
2018/09/18	11	6.41	10	6.57	6.30	1	47,846	0.00%
2018/09/17	2	6.75	1	6.66	6.65	1	51,292	0.00%
2018/09/14	1	6.76	8	6.74	6.81	-7	53,200	-0.01%
2018/09/13	0	0.00	3	6.63	6.55	-3	54,702	-0.01%
2018/09/12	7	6.58	4	6.70	6.55	3	56,667	0.01%
2018/09/11	1	6.57	2	6.73	6.78	-1	58,683	0.00%
2018/09/10	42	6.59	7	6.50	6.40	35	59,832	0.06%
2018/09/07	28	6.84	1	6.77	6.73	27	61,035	0.04%
2018/09/06	9	7.07	10	7.07	7.02	-1	64,019	0.00%
2018/09/05	2	7.19	13	7.21	7.16	-11	67,257	-0.02%
2018/09/04	1	7.15	8	7.17	7.17	-7	69,287	-0.01%
2018/09/03	11	7.14	2	7.03	7.00	9	72,033	0.01%
2018/08/31	0	0.00	9	7.29	7.27	-9	75,069	-0.01%
2018/08/30	2	7.27	2	7.28	7.23	0	81,470	0.00%
2018/08/29	12	7.19	10	7.24	7.28	2	84,391	0.00%
2018/08/28	16	7.30	29	7.32	7.21	-13	87,554	-0.01%
2018/08/27	7	7.18	7	7.20	7.21	0	90,099	0.00%
2018/08/24	10	7.16	16	7.23	7.11	-6	92,862	-0.01%
2018/08/23	11	7.19	4	7.14	7.15	7	96,047	0.01%
2018/08/22	2	7.19	15	7.38	7.29	-13	98,571	-0.01%
2018/08/21	4	7.22	6	7.28	7.17	-2	98,950	0.00%
2018/08/20	15	7.29	4	7.20	7.22	11	101,854	0.01%
2018/08/17	12	7.59	10	7.73	7.41	2	102,207	0.00%
2018/08/16	5	7.59	46	7.42	7.49	-41	101,771	-0.04%
2018/08/15	8	6.97	19	7.00	7.08	-11	102,641	-0.01%
2018/08/14	26	6.88	21	6.94	6.98	5	106,189	0.00%
2018/08/13	35	6.90	49	6.87	6.90	-14	106,280	-0.01%
2018/08/10	84	7.43	4	7.32	7.24	80	106,121	0.08%
2018/08/09	13	7.61	0	0.00	7.61	13	107,639	0.01%
2018/08/08	8	7.76	17	7.77	7.68	-9	110,604	-0.01%
2018/08/07	9	7.72	4	7.71	7.69	5	110,655	0.00%
2018/08/06	3	7.88	0	0.00	7.79	3	110,978	0.00%
2018/08/03	19	7.89	32	7.89	7.86	-13	112,625	-0.01%
2018/08/02	13	7.87	4	7.97	7.84	9	113,540	0.01%
2018/08/01	2	8.09	10	8.11	8.09	-8	113,511	-0.01%
2018/07/31	17	7.98	3	8.05	7.96	14	114,062	0.01%
2018/07/30	7	8.05	4	7.96	7.97	3	114,498	0.00%
2018/07/27	6	8.16	46	8.14	8.12	-40	116,034	-0.03%
2018/07/26	2	8.15	2	8.08	8.07	0	116,424	0.00%
2018/07/25	12	8.30	2	8.22	8.14	10	115,940	0.01%
2018/07/24	5	8.11	25	8.16	8.47	-20	115,067	-0.02%
2018/07/23	2	7.55	60	7.71	7.85	-58	113,394	-0.05%
2018/07/20	45	7.70	5	7.87	7.62	40	112,467	0.04%
2018/07/19	31	8.14	17	8.14	8.12	14	111,836	0.01%
2018/07/18	4	8.31	11	8.12	8.06	-7	111,113	-0.01%
2018/07/17	17	8.36	2	8.32	8.21	15	110,697	0.01%
2018/07/16	24	8.53	20	8.56	8.39	4	110,294	0.00%
2018/07/13	3	8.51	7	8.47	8.51	-4	109,747	0.00%
2018/07/12	17	8.39	15	8.36	8.31	2	109,057	0.00%
2018/07/11	25	8.60	24	8.70	8.33	1	109,444	0.00%
2018/07/10	23	8.44	31	8.56	8.64	-8	109,008	-0.01%
2018/07/09	6	8.07	38	8.05	8.01	-32	109,752	-0.03%
2018/07/06	15	8.09	10	8.15	8.04	5	111,111	0.00%
2018/07/05	30	8.26	5	8.57	8.20	25	110,497	0.02%
2018/07/04	22	8.31	27	8.47	8.62	-5	109,875	0.00%
2018/07/03	28	8.79	25	8.92	8.45	3	107,921	0.00%
2018/07/02	54	8.72	29	8.89	8.50	25	106,591	0.02%
2018/06/29	10	8.97	15	9.03	9.00	-5	105,593	0.00%
2018/06/28	36	8.94	35	9.03	8.90	1	104,662	0.00%
2018/06/27	30	9.03	22.6	9.15	8.80	7.4	103,354	0.01%
2018/06/26	24	8.97	55	9.10	9.09	-31	101,382	-0.03%
2018/06/25	100	9.17	15	9.32	8.93	85	97,528	0.09%
2018/06/22	82	10.07	57	10.14	9.92	25	95,400	0.03%
2018/06/21	8	11.13	31	11.18	10.90	-23	93,616	-0.02%
2018/06/20	38	10.78	31.1	11.02	10.70	6.9	91,651	0.01%
2018/06/19	17	11.34	10	11.50	11.50	7	89,571	0.01%
2018/06/15	0	0.00	12	11.63	11.40	-12	88,428	-0.01%
2018/06/14	38.7	11.21	23	11.53	11.10	15.7	86,932	0.02%
2018/06/13	98	11.56	159	11.84	11.35	-61	83,587	-0.07%	大賣/
2018/06/12	29	12.90	2	12.63	12.60	27	80,157	0.03%
2018/06/11	51	13.18	16	13.21	13.40	35	78,048	0.04%
2018/06/08	41	12.41	53	12.26	12.50	-12	75,086	-0.02%
2018/06/07	251	13.70	40	13.37	13.10	211	71,631	0.29%	大買/鉅額交易
2018/06/06	11	12.75	35	12.73	13.00	-24	65,023	-0.04%
2018/06/05	163	11.48	12	11.85	11.85	151	62,045	0.24%	大買/鉅額交易
2018/06/04	16	10.71	294	10.74	10.80	-278	58,718	-0.47%	大賣/鉅額交易
2018/06/01	281	10.06	7	9.91	9.85	274	55,638	0.49%	大買/鉅額交易
2018/05/31	20	10.14	49	10.16	10.00	-29	52,802	-0.05%
2018/05/30	75	9.46	35	9.52	9.32	40	49,300	0.08%
2018/05/29	4	8.99	0	0.00	9.10	4	46,383	0.01%
2018/05/28	11	9.22	39	9.28	9.38	-28	45,099	-0.06%
2018/05/25	17	8.75	5	8.67	8.54	12	41,958	0.03%
2018/05/24	5	8.96	14	9.01	8.90	-9	41,092	-0.02%
2018/05/23	17	8.89	24	8.99	8.96	-7	40,152	-0.02%
2018/05/22	47	9.30	4	9.40	9.16	43	38,191	0.11%
2018/05/21	0	0.00	16.2	8.75	8.75	-16.2	34,174	-0.05%
2018/05/18	17	8.01	1	8.09	7.96	16	33,412	0.05%
2018/05/17	7	8.25	272	8.17	8.32	-265	32,608	-0.81%	大賣/鉅額交易
2018/05/16	50	8.24	11	8.39	7.88	39	30,551	0.13%
2018/05/14	1	7.63	0	0.00	7.75	1	27,372	0.00%
2018/05/11	3	7.00	376	6.67	7.05	-373	26,825	-1.39%	大賣/鉅額交易
2018/05/10	492	6.52	2	6.61	6.41	490	24,969	1.96%	大買/鉅額交易
2018/05/09	107	6.17	2	6.16	6.27	105	23,715	0.44%	大買/鉅額交易
2018/05/08	5	6.37	2	6.42	6.27	3	23,396	0.01%
2018/05/07	7	6.18	6	6.00	6.12	1	22,926	0.00%
2018/05/04	2	6.71	100	6.58	6.24	-98	22,565	-0.43%
2018/05/03	0	0.00	13	5.92	6.57	-13	21,491	-0.06%
2018/05/02	0	0.00	4	5.96	5.98	-4	22,507	-0.02%
2018/04/30	0	0.00	2	6.05	6.05	-2	23,910	-0.01%
2018/04/26	16	6.03	0	0.00	5.74	16	25,500	0.06%
2018/04/25	91	6.25	0	0.00	6.09	91	25,393	0.36%
2018/04/23	2	6.10	0	0.00	5.88	2	25,194	0.01%
2018/04/19	3	6.60	3	6.31	6.31	0	24,694	0.00%
2018/04/18	4	6.50	0	0.00	6.61	4	24,486	0.02%
2018/04/17	2	6.58	6	6.50	6.39	-4	24,141	-0.02%
2018/04/16	16	6.54	26	6.67	6.87	-10	22,713	-0.04%
2018/04/13	70	6.20	111	6.24	6.25	-41	20,716	-0.20%	大賣/
2018/04/12	9	5.50	11	5.56	5.74	-2	17,921	-0.01%
2018/04/11	0	0.00	4	4.87	5.22	-4	15,948	-0.03%
2018/04/10	13	4.76	15	4.82	4.75	-2	15,435	-0.01%
2018/04/09	0	0.00	16	4.63	4.59	-16	14,948	-0.11%
2018/04/02	2	4.48	0	0.00	4.47	2	14,847	0.01%
2018/03/30	2	4.58	2	4.59	4.58	0	14,797	0.00%
2018/03/29	0	0.00	2	4.61	4.57	-2	14,766	-0.01%
2018/03/28	4	4.64	7	4.65	4.61	-3	14,766	-0.02%
2018/03/26	3	4.58	0	0.00	4.57	3	14,724	0.02%
2018/03/23	2	4.61	0	0.00	4.56	2	14,810	0.01%
2018/03/22	18	4.73	16	4.76	4.69	2	14,663	0.01%
2018/03/21	4	4.78	18	4.78	4.73	-14	14,411	-0.10%
2018/03/16	2	4.59	0	0.00	4.63	2	14,039	0.01%
2018/03/15	4	4.68	4	4.71	4.67	0	13,987	0.00%
2018/03/14	0	0.00	5	4.57	4.61	-5	13,849	-0.04%
2018/03/13	2	4.58	0	0.00	4.57	2	13,830	0.01%
2018/03/12	5	4.68	5	4.68	4.61	0	13,970	0.00%
2018/03/09	4	4.64	12	4.70	4.65	-8	13,914	-0.06%
2018/03/08	5	4.58	0	0.00	4.56	5	13,709	0.04%
2018/03/07	10	4.64	13	4.62	4.56	-3	13,675	-0.02%
2018/03/06	5	4.57	2	4.58	4.58	3	13,606	0.02%
2018/03/05	0	0.00	10	4.48	4.44	-10	13,444	-0.07%
2018/03/02	2	4.43	0	0.00	4.43	2	13,462	0.01%
2018/03/01	3	4.46	3	4.45	4.45	0	13,467	0.00%
2018/02/26	0	0.00	5	4.53	4.47	-5	13,488	-0.04%
2018/02/23	15	4.49	20	4.52	4.50	-5	13,487	-0.04%
2018/02/22	6	4.50	15	4.55	4.46	-9	13,438	-0.07%
2018/02/21	5	4.40	2	4.35	4.51	3	13,267	0.02%
2018/02/12	4	4.24	7	4.27	4.29	-3	13,156	-0.02%
2018/02/07	15	4.34	15	4.40	4.29	0	12,973	0.00%
2018/02/06	5	4.33	10	4.37	4.24	-5	12,824	-0.04%
2018/02/05	8	4.58	5	4.61	4.58	3	12,778	0.02%
2018/02/02	22	4.80	5	4.84	4.77	17	12,612	0.13%
2018/02/01	10	4.88	9	4.88	4.80	1	12,578	0.01%
2018/01/31	24	4.83	30	4.87	4.86	-6	12,467	-0.05%
2018/01/30	7	4.92	37	4.88	4.83	-30	12,146	-0.25%
2018/01/29	15	5.11	15	5.24	5.06	0	11,710	0.00%
2018/01/26	56	5.03	75	5.01	5.10	-19	11,333	-0.17%
2018/01/25	92	5.26	30	5.06	4.94	62	10,491	0.59%
2018/01/24	30	5.06	35	5.23	5.30	-5	8,582	-0.06%
2018/01/23	55	4.67	38	4.79	4.82	17	7,121	0.24%
2018/01/22	23	4.42	25	4.40	4.40	-2	5,719	-0.03%
2018/01/19	15	4.33	8	4.34	4.30	7	5,613	0.12%
2018/01/18	15	4.43	5	4.43	4.35	10	5,627	0.18%
2018/01/17	10	4.40	21	4.41	4.44	-11	5,958	-0.18%
2018/01/16	5	4.31	0	0.00	4.32	5	6,002	0.08%
2018/01/15	7	4.34	5	4.32	4.31	2	6,069	0.03%
2018/01/12	29	4.33	24	4.33	4.33	5	6,121	0.08%
2018/01/11	0	0.00	10	4.31	4.27	-10	6,158	-0.16%
2018/01/10	0	0.00	6	4.27	4.25	-6	6,339	-0.09%
2018/01/09	12	4.29	5	4.28	4.29	7	6,424	0.11%
2018/01/08	32	4.33	0	0.00	4.33	32	6,602	0.48%
2018/01/05	6	4.41	0	0.00	4.37	6	6,800	0.09%
2018/01/04	22	4.40	30	4.42	4.42	-8	7,130	-0.11%
2018/01/03	27	4.34	25	4.34	4.33	2	7,073	0.03%