中環 (2323)-第一金-桃園券商分點個股進出

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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	1	13.65	90.5	13.59	13.75	-89.5	12,184	-0.73%
2024/04/25	21	12.31	11	12.59	12.50	10	10,534	0.09%
2024/04/24	10	12.10	0	0.00	12.20	10	10,291	0.10%
2024/04/23	11	11.85	11	11.95	12.10	0	10,257	0.00%
2024/04/22	8	11.94	70	11.86	11.90	-62	10,217	-0.61%
2024/04/19	20	11.81	9	11.85	11.85	11	10,132	0.11%
2024/04/18	5	11.80	1	11.90	11.90	4	9,884	0.04%
2024/04/17	9	11.50	11	11.69	11.70	-2	9,872	-0.02%
2024/04/16	80	11.61	90	11.36	11.35	-10	9,878	-0.10%
2024/04/15	20	11.93	8.5	12.04	11.95	11.5	9,844	0.12%
2024/04/12	58	12.09	0	0.00	12.05	58	9,810	0.59%
2024/04/11	5	12.20	65	12.33	12.20	-60	9,887	-0.61%
2024/04/10	45	12.27	4	12.45	12.25	41	10,055	0.41%
2024/04/09	10	12.45	91	12.43	12.45	-81	10,090	-0.80%
2024/04/08	16	12.25	335	12.36	12.40	-319	10,018	-3.18%	大賣/鉅額交易
2024/04/03	70	12.21	75	12.26	12.20	-5	10,034	-0.05%
2024/04/02	18	12.09	17	12.16	12.05	1	10,365	0.01%
2024/04/01	42	12.17	0	0.00	12.15	42	10,313	0.41%
2024/03/29	0	0.00	151	12.17	12.15	-151	10,329	-1.46%	大賣/鉅額交易
2024/03/28	146	12.26	4	12.55	12.25	142	10,327	1.38%	大買/鉅額交易
2024/03/27	0	0.00	31	12.43	12.45	-31	10,494	-0.30%
2024/03/26	13	12.57	19.3	12.54	12.40	-6.3	10,752	-0.06%
2024/03/25	15	12.50	10	12.58	12.60	5	10,757	0.05%
2024/03/22	17.5	12.81	15	12.77	12.65	2.5	10,640	0.02%
2024/03/21	40.8	12.47	29.1	12.38	12.50	11.7	10,177	0.12%
2024/03/20	31.6	12.36	36.6	12.45	12.45	-5	9,802	-0.05%
2024/03/19	13.5	12.36	55	12.36	12.30	-41.5	9,532	-0.44%
2024/03/18	44.1	12.00	42.2	11.97	12.30	1.9	9,059	0.02%
2024/03/15	88.4	11.69	24	11.65	11.50	64.4	8,012	0.80%
2024/03/14	8	11.21	3	11.20	11.20	5	7,464	0.07%
2024/03/13	17	11.36	0.9	11.35	11.45	16.1	7,543	0.21%
2024/03/12	4	11.40	58	11.05	11.45	-54	7,384	-0.73%
2024/03/11	26	10.72	56	10.76	10.80	-30	7,029	-0.43%
2024/03/08	46	10.75	10	10.75	10.65	36	7,083	0.51%
2024/03/07	19	10.86	90	10.90	10.85	-71	7,041	-1.01%
2024/03/05	0.2	10.90	0	0.00	11.00	0.2	6,931	0.00%
2024/03/04	2	10.85	0	0.00	10.85	2	6,898	0.03%
2024/03/01	0	0.00	4	10.95	10.80	-4	6,939	-0.06%
2024/02/29	1	10.80	0	0.00	10.90	1	7,002	0.01%
2024/02/27	5	10.75	50	10.75	10.75	-45	7,046	-0.64%
2024/02/26	0	0.00	28.4	10.85	10.85	-28.4	7,044	-0.40%
2024/02/23	38	10.85	2	10.85	10.80	36	7,061	0.51%
2024/02/22	0	0.00	1	10.95	10.95	-1	7,110	-0.01%
2024/02/21	1	10.90	0	0.00	10.90	1	7,139	0.01%
2024/02/20	0	0.00	50	10.90	10.85	-50	7,239	-0.69%
2024/02/19	3	10.95	20	10.95	10.95	-17	7,329	-0.23%
2024/02/15	1	10.55	0	0.00	10.60	1	7,785	0.01%
2024/02/05	0	0.00	40	10.65	10.65	-40	7,873	-0.51%
2024/02/02	6	10.80	3	10.80	10.75	3	7,853	0.04%
2024/01/30	10	10.95	1	10.90	10.85	9	7,933	0.11%
2024/01/29	1	10.95	16	10.95	11.00	-15	7,958	-0.19%
2024/01/26	0	0.00	3	10.87	10.85	-3	7,968	-0.04%
2024/01/25	8	11.00	0	0.00	10.90	8	7,978	0.10%
2024/01/24	8.2	11.00	0	0.00	11.00	8.2	8,009	0.10%
2024/01/23	5	10.85	0	0.00	11.00	5	8,087	0.06%
2024/01/22	10	10.80	0	0.00	10.85	10	8,035	0.12%
2024/01/18	10	10.55	4	10.65	10.65	6	8,137	0.07%
2024/01/17	8	10.61	2	10.60	10.60	6	8,146	0.07%
2024/01/16	4	10.90	0	0.00	10.85	4	8,078	0.05%
2024/01/15	11	10.96	1	11.00	11.00	10	8,067	0.12%
2024/01/12	2	11.00	0	0.00	11.00	2	8,074	0.02%
2024/01/11	3	11.00	20	10.95	11.00	-17	8,187	-0.21%
2024/01/10	21	10.80	0	0.00	10.80	21	8,249	0.25%
2024/01/09	16	11.11	0	0.00	10.95	16	8,294	0.19%
2024/01/08	22	11.30	0	0.00	11.20	22	8,267	0.27%
2024/01/05	16	11.31	0	0.00	11.30	16	8,329	0.19%
2024/01/04	10	11.46	0	0.00	11.40	10	8,376	0.12%
2024/01/02	10	11.55	10	11.53	11.50	0	8,226	0.00%
2023/12/29	10	11.50	15.3	11.51	11.50	-5.3	8,205	-0.06%
2023/12/28	45.3	11.74	17	11.77	11.55	28.3	8,178	0.35%
2023/12/27	1	11.35	12.2	11.30	11.30	-11.2	7,883	-0.14%
2023/12/22	0.3	11.50	0	0.00	11.40	0.3	7,869	0.00%
2023/12/21	0.1	11.25	26	11.20	11.45	-25.9	7,559	-0.34%
2023/12/20	16.8	11.14	0	0.00	11.20	16.8	7,232	0.23%
2023/12/19	5	10.75	3	10.80	10.80	2	7,027	0.03%
2023/12/18	0	0.00	31	10.95	11.00	-31	7,015	-0.44%
2023/12/15	21	10.94	10	11.00	10.90	11	7,073	0.16%
2023/12/14	10	11.01	20	10.95	10.95	-10	7,118	-0.14%
2023/12/13	0	0.00	4	10.85	10.85	-4	7,128	-0.06%
2023/12/12	3	10.75	0	0.00	10.75	3	7,161	0.04%
2023/12/11	27	10.97	2	11.20	10.85	25	7,229	0.35%
2023/12/08	12	11.14	87.3	11.10	11.15	-75.3	7,234	-1.04%
2023/12/07	4	10.90	0	0.00	10.85	4	7,165	0.06%
2023/12/06	6	10.95	0	0.00	10.90	6	7,283	0.08%
2023/12/05	8	10.80	17	10.80	10.80	-9	7,303	-0.12%
2023/12/04	13.5	10.99	15	11.00	10.90	-1.5	7,327	-0.02%
2023/12/01	20	10.95	0	0.00	10.95	20	7,361	0.27%
2023/11/30	0	0.00	69	10.90	10.90	-69	7,464	-0.92%
2023/11/29	2	10.80	70	10.76	10.75	-68	7,850	-0.87%
2023/11/28	1	10.90	0	0.00	10.85	1	7,929	0.01%
2023/11/24	2	11.05	2	11.00	10.95	0	8,029	0.00%
2023/11/23	3	11.10	2	11.20	11.10	1	8,157	0.01%
2023/11/22	7	11.15	1	11.20	11.15	6	8,545	0.07%
2023/11/21	3	11.20	0	0.00	11.20	3	8,723	0.03%
2023/11/20	19	11.20	8	11.30	11.20	11	8,974	0.12%
2023/11/17	13	11.08	2	11.05	11.15	11	9,174	0.12%
2023/11/16	37	10.95	4	10.90	10.95	33	9,323	0.35%
2023/11/15	139	10.81	84	10.83	10.90	55	9,405	0.58%	大買/
2023/11/14	21	11.24	0	0.00	11.15	21	9,411	0.22%
2023/11/13	2.7	11.22	2	11.30	11.20	0.7	9,999	0.01%
2023/11/09	28	11.50	0	0.00	11.50	28	11,101	0.25%
2023/11/08	0	0.00	24	11.60	11.55	-24	11,965	-0.20%
2023/11/07	0	0.00	9	11.59	11.60	-9	12,203	-0.07%
2023/11/06	0	0.00	4	11.55	11.55	-4	12,505	-0.03%
2023/11/03	52	11.40	0	0.00	11.40	52	12,763	0.41%
2023/11/02	4	11.45	0	0.00	11.45	4	12,926	0.03%
2023/11/01	5	11.23	3	11.32	11.20	2	13,021	0.02%
2023/10/31	35.5	11.47	34	11.16	11.15	1.5	13,136	0.01%
2023/10/27	73	11.50	8	11.51	11.50	65	13,753	0.47%
2023/10/26	35	11.41	33	11.55	11.60	2	14,050	0.01%
2023/10/25	0	0.00	2	11.50	11.60	-2	14,279	-0.01%
2023/10/24	3	11.30	0	0.00	11.40	3	14,420	0.02%
2023/10/23	2	11.30	0	0.00	11.25	2	14,755	0.01%
2023/10/20	17	11.11	17	11.25	11.25	0	15,040	0.00%
2023/10/19	9	11.15	9	11.30	11.25	0	15,500	0.00%
2023/10/18	0	0.00	10	11.45	11.30	-10	15,721	-0.06%
2023/10/17	138	11.61	22	11.60	11.55	116	16,003	0.72%	大買/鉅額交易
2023/10/16	12	11.79	14	11.77	11.75	-2	16,355	-0.01%
2023/10/13	2	12.20	0	0.00	12.10	2	16,777	0.01%
2023/10/12	10	12.25	104	12.05	12.25	-94	17,110	-0.55%	大賣/
2023/10/11	99	11.87	3	11.90	11.75	96	17,467	0.55%
2023/10/06	10	12.00	6	12.03	12.00	4	18,226	0.02%
2023/10/03	2	12.18	40	12.15	12.15	-38	20,614	-0.18%
2023/10/02	34	11.95	0	0.00	11.95	34	20,882	0.16%
2023/09/27	4	11.68	2	11.60	11.65	2	22,301	0.01%
2023/09/26	1	11.70	1.9	11.67	11.65	-0.9	22,984	0.00%
2023/09/25	9	11.55	10	11.69	11.80	-1	23,535	0.00%
2023/09/22	1	11.65	2	11.70	11.70	-1	24,177	0.00%
2023/09/21	2	11.38	0	0.00	11.35	2	24,510	0.01%
2023/09/19	2.1	11.60	0	0.00	11.55	2.1	27,205	0.01%
2023/09/18	6	11.78	0	0.00	11.60	6	28,247	0.02%
2023/09/15	4	11.85	0	0.00	11.85	4	29,438	0.01%
2023/09/14	5	11.95	5	12.05	12.00	0	30,773	0.00%
2023/09/13	22	11.90	118	11.90	11.90	-96	31,259	-0.31%	大賣/
2023/09/12	15	11.78	10	11.75	11.70	5	32,127	0.02%
2023/09/11	5	11.70	20	11.73	11.65	-15	32,419	-0.05%
2023/09/08	3	12.05	3	11.95	11.95	0	32,955	0.00%
2023/09/07	100	12.05	0	0.00	12.00	100	33,523	0.30%
2023/09/06	1	12.40	0	0.00	12.10	1	33,958	0.00%
2023/09/05	0	0.00	5	12.20	12.35	-5	34,891	-0.01%
2023/09/04	101	12.20	19	12.05	12.10	82	35,484	0.23%	大買/
2023/09/01	52	12.44	59	12.40	12.40	-7	36,444	-0.02%
2023/08/31	10	12.45	0	0.00	12.50	10	37,228	0.03%
2023/08/30	25	12.65	23	12.70	12.60	2	38,315	0.01%
2023/08/29	5.5	12.59	0	0.00	12.60	5.5	39,629	0.01%
2023/08/28	1	12.60	1	12.80	12.60	0	41,303	0.00%
2023/08/25	0	0.00	16	13.25	13.10	-16	41,728	-0.04%
2023/08/24	0	0.00	7	13.16	13.15	-7	41,818	-0.02%
2023/08/23	16	12.86	14	12.97	12.90	2	42,056	0.00%
2023/08/22	8	12.94	0	0.00	12.85	8	43,859	0.02%
2023/08/21	3	13.10	17	13.24	13.20	-14	44,306	-0.03%
2023/08/18	7	13.40	5	13.40	13.10	2	44,441	0.00%
2023/08/17	42	12.54	38	12.67	13.40	4	44,180	0.01%
2023/08/16	9.1	13.02	12	12.89	12.85	-2.9	43,880	-0.01%
2023/08/15	69.4	13.48	98	13.42	13.35	-28.7	44,071	-0.07%
2023/08/14	56.6	13.26	11	13.06	12.95	45.6	43,628	0.10%
2023/08/11	2	12.60	7	12.60	12.70	-5	42,838	-0.01%
2023/08/10	19	12.31	49	12.33	12.30	-30	43,374	-0.07%
2023/08/09	4	13.05	0	0.00	12.95	4	43,244	0.01%
2023/08/08	3	12.78	0	0.00	12.75	3	42,940	0.01%
2023/08/07	8	12.61	2	12.75	12.80	6	42,763	0.01%
2023/08/04	47	12.63	109	12.50	12.70	-62	42,632	-0.15%	大賣/
2023/08/02	23	12.70	11	12.52	12.60	12	42,477	0.03%
2023/08/01	10	13.12	17	13.01	12.90	-7	42,089	-0.02%
2023/07/31	41	13.37	31	13.30	13.20	10	41,735	0.02%
2023/07/28	10	13.43	0	0.00	13.40	10	41,355	0.02%
2023/07/27	2	13.70	51	13.60	13.70	-49	41,029	-0.12%
2023/07/26	57	13.56	2	13.65	13.55	55	40,807	0.13%
2023/07/25	1	14.00	100	13.95	13.75	-99	40,437	-0.24%
2023/07/24	230	13.73	118	13.54	13.60	112	40,104	0.28%	大買/大賣/鉅額交易
2023/07/21	50	13.95	54	14.16	14.25	-4	39,578	-0.01%
2023/07/20	22	14.30	113.9	14.22	14.25	-91.9	39,237	-0.23%	大賣/
2023/07/19	100	13.79	9	14.32	13.75	91	38,828	0.23%
2023/07/18	11.1	14.27	2	14.63	14.15	9.1	38,446	0.02%
2023/07/17	10	14.47	16	14.49	14.50	-6	37,944	-0.02%
2023/07/14	0	0.00	5	14.35	14.35	-5	37,528	-0.01%
2023/07/13	6	13.78	6	13.88	13.90	0	36,959	0.00%
2023/07/12	214	14.28	23.9	14.34	14.10	190.1	36,113	0.53%	大買/鉅額交易
2023/07/11	31	14.71	274	14.75	14.80	-243	35,252	-0.69%	大賣/鉅額交易
2023/07/10	27	14.12	13	14.30	14.15	14	33,964	0.04%
2023/07/07	17	14.41	50.8	14.27	14.30	-33.8	33,671	-0.10%
2023/07/06	175	14.49	42	14.60	14.45	133	33,214	0.40%	大買/鉅額交易
2023/07/05	27	15.05	19	15.03	15.00	8	32,570	0.02%
2023/07/04	145	14.48	133.4	14.45	14.75	11.6	31,691	0.04%	大買/大賣/
2023/07/03	136	14.52	25	14.46	14.55	111	30,963	0.36%	大買/鉅額交易
2023/06/30	1	13.55	27.4	13.84	14.10	-26.4	30,363	-0.09%
2023/06/29	66	13.53	33.7	13.66	13.45	32.3	29,661	0.11%
2023/06/28	68	13.62	15	13.42	13.40	53	29,207	0.18%
2023/06/27	280	14.74	245	14.08	13.70	35	28,266	0.12%	大買/大賣/
2023/06/26	20	15.03	36.4	15.09	15.05	-16.4	26,389	-0.06%
2023/06/21	54	14.65	20	14.61	14.60	34	25,280	0.13%
2023/06/20	29	13.82	42.7	14.06	14.25	-13.7	23,970	-0.06%
2023/06/19	19	13.64	0	0.00	13.60	19	22,591	0.08%
2023/06/16	7	13.61	36	13.49	13.40	-29	21,994	-0.13%
2023/06/15	20	13.23	11	13.25	13.15	9	20,942	0.04%
2023/06/14	8	13.21	73	13.45	13.35	-65	20,543	-0.32%
2023/06/13	49	13.11	15	13.20	13.10	34	19,866	0.17%
2023/06/12	1	12.95	12.4	13.27	13.10	-11.4	19,235	-0.06%
2023/06/09	58	12.99	15	12.95	13.00	43	18,703	0.23%
2023/06/08	54	13.37	38.8	13.34	13.25	15.2	17,711	0.09%
2023/06/07	36	13.46	37.9	13.54	13.40	-1.9	17,024	-0.01%
2023/06/06	23	12.92	38.9	12.93	13.00	-15.9	15,660	-0.10%
2023/06/05	32.2	13.00	141.4	12.98	13.00	-109.3	14,785	-0.74%	大賣/鉅額交易
2023/06/02	50.7	12.25	99.7	12.21	12.25	-49	13,550	-0.36%
2023/06/01	217	11.79	58	11.82	11.70	159	12,228	1.30%	大買/鉅額交易
2023/05/31	36	11.70	40.6	11.59	11.80	-4.7	10,373	-0.04%
2023/05/30	0	0.00	4.6	10.87	10.75	-4.6	9,551	-0.05%
2023/05/29	12	10.85	22	10.89	10.80	-10	9,256	-0.11%
2023/05/26	610	10.92	603	11.00	10.85	7	8,753	0.08%	大買/大賣/
2023/05/25	45	10.31	43.3	10.34	10.65	1.7	6,727	0.03%
2023/05/24	0	0.00	107	9.58	9.70	-107	6,032	-1.77%	大賣/鉅額交易
2023/05/23	9	9.41	0	0.00	9.41	9	5,731	0.16%
2023/05/22	94	9.45	4	9.68	9.43	90	5,703	1.58%
2023/05/19	15	9.30	10	9.46	9.40	5	5,327	0.09%
2023/05/18	37	8.50	97	8.53	8.99	-60	4,695	-1.28%
2023/05/17	0	0.00	6.8	8.45	8.44	-6.8	4,342	-0.16%
2023/05/16	93	8.57	12	8.54	8.42	81	4,213	1.92%
2023/05/15	0	0.00	0.5	8.51	8.51	-0.5	3,427	-0.02%
2023/05/10	0	0.00	45	7.82	7.82	-45	3,224	-1.40%
2023/04/21	1	8.16	0	0.00	8.04	1	3,696	0.03%
2023/04/19	0	0.00	1	8.34	8.32	-1	3,694	-0.03%
2023/04/18	0	0.00	5	8.30	8.30	-5	3,650	-0.14%
2023/04/17	0	0.00	7	8.28	8.27	-7	3,626	-0.19%
2023/04/14	0	0.00	1	8.33	8.33	-1	3,598	-0.03%
2023/04/13	2	8.25	11	8.23	8.19	-9	3,515	-0.26%
2023/04/11	0	8.02	0	0.00	8.06	0	3,389	0.00%
2023/04/10	0	8.07	2	8.06	8.04	-2	3,385	-0.06%
2023/04/07	0	0.00	1.9	7.94	7.97	-1.9	3,285	-0.06%
2023/04/06	0	0.00	0.9	7.91	7.94	-0.9	3,262	-0.03%
2023/03/27	0	7.93	0	0.00	7.96	0	3,266	0.00%
2023/03/24	10	7.87	1	7.90	7.90	9	3,242	0.28%
2023/03/23	2	7.83	0	0.00	7.82	2	3,201	0.06%
2023/03/16	1	7.75	0	0.00	7.71	1	3,248	0.03%
2023/03/15	5	7.90	15	7.88	7.85	-10	3,325	-0.30%
2023/03/13	0	8.00	0	0.00	7.98	0	3,405	0.00%
2023/03/09	5	8.17	6	8.17	8.16	-1	4,052	-0.02%
2023/03/07	0	0.00	0.9	8.16	8.20	-0.9	4,028	-0.02%
2023/03/06	0	0.00	10	8.18	8.16	-10	4,008	-0.25%
2023/03/03	0	0.00	7	8.07	8.09	-7	3,923	-0.18%
2023/03/02	0	0.00	0.3	8.00	8.04	-0.3	3,886	-0.01%
2023/02/24	10	8.09	1	8.12	8.03	9	3,863	0.23%
2023/02/23	0	0.00	7	8.05	8.02	-7	3,815	-0.18%
2023/02/22	5	7.94	35	7.96	7.97	-30	3,784	-0.79%
2023/02/21	3	8.06	0	0.00	8.05	3	3,782	0.08%
2023/02/20	8	8.10	3	8.09	8.08	5	3,777	0.13%
2023/02/17	0	0.00	10	7.88	7.87	-10	3,743	-0.27%
2023/02/15	0	0.00	6	7.79	7.78	-6	3,744	-0.16%
2023/02/09	5	7.85	10	7.85	7.81	-5	3,729	-0.13%
2023/02/06	0	7.92	0	0.00	7.80	0	3,749	0.00%
2023/02/03	7	7.99	0	0.00	7.92	7	3,744	0.19%
2023/02/02	15	8.03	0	0.00	8.02	15	3,699	0.41%
2023/02/01	0	7.83	0	0.00	7.87	0	3,583	0.00%
2023/01/31	0	7.73	0	0.00	7.74	0	3,514	0.00%
2023/01/30	10	7.87	6	7.69	7.80	4	3,457	0.12%
2023/01/16	0	7.37	0	0.00	7.36	0	3,423	0.00%
2023/01/13	0	0.00	10	7.45	7.39	-10	3,532	-0.28%
2023/01/11	2	7.49	0	0.00	7.49	2	3,629	0.06%
2023/01/09	8	7.59	0	0.00	7.59	8	3,641	0.22%
2023/01/06	8	7.45	0	0.00	7.43	8	3,579	0.22%
2023/01/05	2	7.53	0	0.00	7.48	2	3,600	0.06%
2022/12/29	0.9	7.22	0	0.00	7.24	0.9	3,744	0.02%
2022/12/28	0	0.00	10	7.32	7.31	-10	3,764	-0.27%
2022/12/27	0	7.41	0	0.00	7.42	0	3,834	0.00%
2022/12/19	4	7.54	0	0.00	7.50	4	3,902	0.10%
2022/12/14	2	7.70	0	7.73	7.70	2	3,899	0.05%
2022/12/13	0	0.00	15	7.78	7.70	-15	3,934	-0.38%
2022/12/07	6	7.89	10	7.86	7.83	-4	3,882	-0.10%
2022/12/06	1	7.98	4	7.98	7.88	-3	3,846	-0.08%
2022/12/02	0	0.00	10	7.87	7.93	-10	3,716	-0.27%
2022/12/01	13	7.85	66.5	7.74	7.88	-53.5	3,348	-1.60%
2022/11/30	0	0.00	1	7.17	7.17	-1	2,994	-0.03%
2022/11/22	0	0.00	25	7.00	6.99	-25	3,063	-0.82%
2022/11/18	5	7.10	42.7	7.10	7.06	-37.7	3,099	-1.22%
2022/11/16	0	0.00	0.9	7.07	7.06	-0.9	3,427	-0.03%
2022/11/15	30.4	7.05	1	7.06	7.11	29.4	3,453	0.85%
2022/11/14	5.1	7.04	2	7.01	7.04	3.1	3,406	0.09%
2022/11/11	0	0.00	1	6.92	6.92	-1	3,404	-0.03%
2022/11/10	5	6.86	0	0.00	6.88	5	3,403	0.15%
2022/11/09	5.5	6.90	1	6.94	6.93	4.5	3,396	0.13%
2022/11/08	2	6.84	0.1	6.83	6.79	1.9	3,383	0.06%
2022/11/04	0	0.00	7	6.67	6.68	-7	3,402	-0.21%
2022/11/03	2	6.68	1	6.66	6.67	1	3,435	0.03%
2022/11/02	5.3	6.78	0	0.00	6.70	5.3	3,435	0.15%
2022/11/01	2.6	6.58	0	0.00	6.64	2.6	3,401	0.08%
2022/10/31	1	6.49	0	0.00	6.49	1	3,394	0.03%
2022/10/28	0	0.00	0	6.54	6.46	0	3,393	0.00%
2022/10/27	1	6.44	1	6.41	6.48	0	3,372	0.00%
2022/10/26	0	0.00	0	6.32	6.29	0	3,363	0.00%
2022/10/25	9	6.33	1	6.35	6.33	8	3,357	0.24%
2022/10/24	20	6.45	0.9	6.41	6.46	19.1	3,330	0.57%
2022/10/13	1	6.64	62	6.60	6.53	-61	3,336	-1.83%
2022/10/12	1	6.90	69	6.91	6.90	-68	3,232	-2.10%
2022/10/05	1	7.21	0	7.19	7.19	1	3,187	0.03%
2022/09/30	0	0.00	30	7.10	7.21	-30	3,235	-0.93%
2022/09/29	0	0.00	2	7.01	7.15	-2	3,273	-0.06%
2022/09/28	5	7.00	10	6.93	6.92	-5	3,235	-0.15%
2022/09/27	0	0.00	4	7.18	7.26	-4	3,212	-0.12%
2022/09/26	8	7.25	3	7.18	7.15	5	3,241	0.15%
2022/09/22	4	7.61	30	7.58	7.60	-26	3,327	-0.78%
2022/09/19	4	7.85	0	0.00	7.77	4	3,443	0.12%
2022/09/16	0	0.00	2	7.95	7.97	-2	3,449	-0.06%
2022/09/14	0	0.00	15	7.89	7.91	-15	3,477	-0.43%
2022/09/08	3	7.72	13	7.72	7.72	-10	3,638	-0.27%
2022/09/06	4	7.77	0	0.00	7.65	4	3,683	0.11%
2022/09/05	1	7.82	0	0.00	7.80	1	3,732	0.03%
2022/09/02	0	0.00	2	8.12	7.98	-2	3,780	-0.05%
2022/09/01	3	7.99	0	7.95	7.96	3	3,719	0.08%
2022/08/31	0	0.00	1	8.03	8.04	-1	3,751	-0.03%
2022/08/30	0	7.98	3	8.00	7.98	-3	3,747	-0.08%
2022/08/29	3	7.90	10	7.89	7.90	-7	3,756	-0.19%
2022/08/26	0	0.00	2	8.12	8.10	-2	3,751	-0.05%
2022/08/25	1	8.13	1	8.11	8.06	0	3,754	0.00%
2022/08/24	3	8.03	0	0.00	8.03	3	3,759	0.08%
2022/08/22	0	0.00	1	8.10	8.06	-1	3,775	-0.03%
2022/08/19	4	8.10	2	8.08	8.14	2	3,770	0.05%
2022/08/18	11	7.97	0	0.00	8.06	11	3,782	0.29%
2022/08/17	5	8.02	1	8.00	8.01	4	3,774	0.11%
2022/08/16	22	8.18	0	0.00	8.07	22	3,756	0.59%
2022/08/15	2	8.08	33	8.08	8.03	-31	3,648	-0.85%
2022/08/12	3	7.78	1	7.75	7.79	2	3,429	0.06%
2022/08/11	0	0.00	44	7.65	7.66	-44	3,388	-1.30%
2022/08/10	3	7.56	0	0.00	7.62	3	3,334	0.09%
2022/08/05	40	7.39	4	7.33	7.40	36	3,376	1.07%
2022/08/04	3	7.13	3	7.19	7.21	0	3,420	0.00%
2022/08/03	3.2	7.29	2.2	7.37	7.26	1	3,408	0.03%
2022/08/02	2	7.37	0	0.00	7.35	2	3,422	0.06%
2022/08/01	10	7.50	0	0.00	7.50	10	3,450	0.29%
2022/07/25	10	7.60	0	0.00	7.58	10	3,547	0.28%
2022/07/22	1	7.55	0	0.00	7.55	1	3,581	0.03%
2022/07/20	43	7.65	0	0.00	7.51	43	3,779	1.14%
2022/07/19	0	0.00	3	7.54	7.49	-3	3,876	-0.08%
2022/07/18	10	7.50	0	0.00	7.54	10	3,959	0.25%
2022/07/13	0	0.00	1	7.38	7.38	-1	4,099	-0.02%
2022/07/12	7	7.28	1	7.34	7.18	6	4,146	0.14%
2022/07/11	1	7.49	0	0.00	7.49	1	4,239	0.02%
2022/07/06	2	7.29	0	0.00	7.22	2	4,400	0.05%
2022/07/05	23	7.37	1	7.32	7.40	22	4,547	0.48%
2022/07/04	0	0.00	3	7.24	7.26	-3	4,608	-0.07%
2022/07/01	5	7.46	1.1	7.34	7.30	3.9	4,804	0.08%
2022/06/30	24.3	7.77	2	7.67	7.65	22.3	4,802	0.46%
2022/06/29	4.2	8.05	5	8.05	8.04	-0.8	4,796	-0.02%
2022/06/28	5	8.17	8	8.16	8.14	-3	4,894	-0.06%
2022/06/27	32	8.22	3	8.22	8.22	29	5,005	0.58%
2022/06/24	9	8.12	5	8.08	8.08	4	4,992	0.08%
2022/06/23	1	7.95	4	7.98	7.97	-3	5,087	-0.06%
2022/06/22	1.1	8.06	6	8.07	8.01	-4.9	5,185	-0.09%
2022/06/21	0	0.00	11	8.14	8.22	-11	5,237	-0.21%
2022/06/20	2.2	8.00	69	8.00	7.93	-66.8	5,299	-1.26%
2022/06/17	13.1	8.33	40	8.37	8.29	-26.9	5,355	-0.50%
2022/06/16	0.1	8.50	0	0.00	8.53	0.1	5,362	0.00%
2022/06/13	5	8.68	0	0.00	8.66	5	6,123	0.08%
2022/06/10	1	8.98	1	8.95	8.95	0	6,275	0.00%
2022/06/09	0	0.00	2	9.09	9.05	-2	6,414	-0.03%
2022/06/08	10	9.01	0	0.00	9.02	10	6,623	0.15%
2022/06/07	1	9.01	0	0.00	8.98	1	6,955	0.01%
2022/06/06	2	9.00	0	0.00	9.00	2	7,081	0.03%
2022/06/02	1	9.03	0	0.00	9.02	1	7,394	0.01%
2022/05/31	0	0.00	5	9.06	9.03	-5	8,027	-0.06%
2022/05/30	10	9.02	1	9.07	9.03	9	8,396	0.11%
2022/05/27	5	8.95	4	8.93	8.93	1	8,836	0.01%
2022/05/26	0	0.00	3	9.01	8.86	-3	9,099	-0.03%
2022/05/24	9	8.89	0	0.00	8.88	9	9,565	0.09%
2022/05/23	0	0.00	2	9.07	9.03	-2	9,742	-0.02%
2022/05/20	5.2	9.00	1	9.05	9.00	4.2	9,929	0.04%
2022/05/19	4	8.90	0	0.00	8.93	4	10,079	0.04%
2022/05/16	0	0.00	2	8.90	8.89	-2	11,414	-0.02%
2022/05/13	2	8.73	3	8.80	8.74	-1	11,608	-0.01%
2022/05/12	18.2	8.77	5	8.86	8.61	13.2	11,903	0.11%
2022/05/11	2.1	8.97	2	8.91	8.90	0.1	12,478	0.00%
2022/05/10	1	8.79	1	8.91	9.00	0	12,871	0.00%
2022/05/09	1.1	8.82	0	0.00	8.82	1.1	13,669	0.01%
2022/05/06	6.1	9.03	0	0.00	9.10	6.1	13,935	0.04%
2022/05/05	0.1	9.18	1	9.20	9.20	-0.9	14,597	-0.01%
2022/05/03	0	0.00	6	9.03	9.04	-6	15,765	-0.04%
2022/04/29	7.1	9.02	1	8.99	9.00	6.1	16,842	0.04%
2022/04/27	0	0.00	38	8.77	8.85	-38	21,692	-0.18%
2022/04/26	0	0.00	11	8.99	9.03	-11	21,883	-0.05%
2022/04/25	8.1	8.91	15	8.92	8.87	-6.9	21,932	-0.03%
2022/04/22	0	0.00	0.2	9.21	9.16	-0.2	22,017	0.00%
2022/04/21	7	9.34	2.4	9.33	9.29	4.6	22,105	0.02%
2022/04/20	0	0.00	6.7	9.40	9.35	-6.7	22,223	-0.03%
2022/04/18	0	0.00	3	9.40	9.25	-3	23,236	-0.01%
2022/04/15	5.1	9.44	44	9.42	9.38	-38.9	23,458	-0.17%
2022/04/14	2	9.70	0	0.00	9.60	2	23,781	0.01%
2022/04/13	40.1	9.73	40	9.72	9.71	0.1	24,209	0.00%
2022/04/12	5.5	9.64	2	9.71	9.61	3.5	28,824	0.01%
2022/04/11	3.3	9.82	1	9.90	9.79	2.3	38,603	0.01%
2022/04/07	1.6	10.11	0	0.00	9.95	1.6	42,939	0.00%
2022/04/06	0.6	10.23	0	0.00	10.20	0.6	43,291	0.00%
2022/04/01	2	10.28	1.1	10.30	10.35	0.9	43,924	0.00%
2022/03/31	4	10.33	1	10.30	10.30	3	44,060	0.01%
2022/03/30	4.5	10.40	10	10.40	10.35	-5.6	44,020	-0.01%
2022/03/29	0	10.55	0	0.00	10.45	0	44,081	0.00%
2022/03/28	3.5	10.46	3	10.40	10.50	0.5	44,073	0.00%
2022/03/24	3	10.80	0	0.00	10.90	3	43,846	0.01%
2022/03/22	3	10.85	0	0.00	10.85	3	43,736	0.01%
2022/03/21	42	10.97	30	10.90	10.90	12	43,604	0.03%
2022/03/18	6.2	10.95	2	11.20	10.95	4.2	43,601	0.01%
2022/03/17	0	0.00	2	11.13	11.10	-2	43,312	0.00%
2022/03/16	5	10.90	7	10.94	10.85	-2	43,194	0.00%
2022/03/15	5	10.83	43	10.85	10.75	-38	43,357	-0.09%
2022/03/14	5	11.10	1	11.05	11.05	4	43,149	0.01%
2022/03/11	4	10.91	7	10.88	10.90	-3	43,005	-0.01%
2022/03/10	3	10.87	10	10.82	10.85	-7	42,769	-0.02%
2022/03/09	37	10.29	30	10.30	10.30	7	42,506	0.02%
2022/03/08	4	10.14	19	10.22	10.10	-15	42,510	-0.04%
2022/03/07	22	10.58	1	10.40	10.40	21	42,356	0.05%
2022/03/04	0	0.00	13.5	11.24	11.10	-13.5	42,409	-0.03%
2022/03/03	31	11.10	31	11.25	11.20	0	42,288	0.00%
2022/03/02	17	11.01	27	11.11	11.00	-10	42,071	-0.02%
2022/03/01	40	11.16	19	11.10	11.20	21	41,667	0.05%
2022/02/25	10	10.76	30	10.70	10.80	-20	41,458	-0.05%
2022/02/24	23	10.84	4	10.83	10.65	19	41,303	0.05%
2022/02/23	2	10.95	25	11.11	11.10	-23	41,013	-0.06%
2022/02/22	7	10.86	11	10.99	10.90	-4	40,928	-0.01%
2022/02/21	1	11.10	31	11.04	11.10	-30	40,785	-0.07%
2022/02/18	10	10.98	10	10.99	11.10	0	40,702	0.00%
2022/02/17	14	11.21	51	11.30	11.05	-37	40,541	-0.09%
2022/02/16	60	11.12	8	11.12	11.20	52	39,989	0.13%
2022/02/15	13	10.82	0	0.00	10.65	13	39,535	0.03%
2022/02/14	20	10.63	17	10.60	10.65	3	39,367	0.01%
2022/02/11	17	11.31	15	11.13	11.00	2	39,105	0.01%
2022/02/10	72	11.43	3	11.08	11.15	69	38,512	0.18%
2022/02/09	11	11.49	13	11.54	11.35	-2	38,191	-0.01%
2022/02/08	1	10.90	1	10.85	10.95	0	37,405	0.00%
2022/02/07	20	10.78	6	10.88	10.95	14	37,200	0.04%
2022/01/26	24	10.55	12	10.58	10.40	12	36,559	0.03%
2022/01/25	58	10.79	17	10.66	10.55	41	36,102	0.11%
2022/01/24	44	11.11	27	11.04	11.00	17	35,364	0.05%
2022/01/21	112	12.23	208	12.36	11.80	-96	34,302	-0.28%	大買/大賣/
2022/01/20	118	12.86	74.2	12.99	12.80	43.8	32,577	0.13%	大買/
2022/01/19	15	12.09	0.5	12.05	12.10	14.5	29,465	0.05%
2022/01/18	7	11.81	0	0.00	12.00	7	29,183	0.02%
2022/01/17	2	12.13	1	12.20	12.20	1	29,057	0.00%
2022/01/14	0	0.00	3	11.38	11.80	-3	28,849	-0.01%
2022/01/13	2	11.75	1	11.85	11.85	1	28,702	0.00%
2022/01/12	10.2	11.98	63	11.64	12.00	-52.8	28,523	-0.19%
2022/01/11	35.1	12.46	2	11.85	11.85	33.1	28,157	0.12%
2022/01/10	1	13.15	5	13.09	13.15	-4	27,493	-0.01%
2022/01/07	9	13.06	18	13.08	13.05	-9	27,221	-0.03%
2022/01/06	9	13.10	27.3	13.10	13.15	-18.3	26,775	-0.07%
2022/01/05	90	13.15	85.5	13.17	13.40	4.5	26,296	0.02%
2022/01/04	265.6	13.03	174.2	13.22	12.90	91.3	21,651	0.42%	大買/大賣/
2022/01/03	147	11.76	43.5	12.32	12.55	103.5	11,798	0.88%	大買/鉅額交易
2021/12/30	20	11.45	45	11.45	11.45	-25	8,579	-0.29%
2021/12/29	0	0.00	11	10.45	10.45	-11	7,241	-0.15%
2021/12/28	10	9.63	65	9.62	9.51	-55	6,739	-0.82%
2021/12/27	0	0.00	47	9.38	9.47	-47	6,146	-0.76%
2021/12/24	5	9.17	26	9.18	9.17	-21	5,964	-0.35%
2021/12/23	5	9.12	12	9.16	9.13	-7	5,917	-0.12%
2021/12/22	1	9.09	0	0.00	9.00	1	5,785	0.02%
2021/12/21	1	8.92	0	0.00	8.96	1	5,756	0.02%
2021/12/20	1	8.96	0	0.00	8.95	1	5,811	0.02%
2021/12/17	7	9.03	0	0.00	9.01	7	5,804	0.12%
2021/12/15	4	8.96	2	8.98	8.97	2	5,824	0.03%
2021/12/09	0	0.00	4	9.14	9.35	-4	5,602	-0.07%
2021/12/08	0	0.00	12	9.00	8.97	-12	5,201	-0.23%
2021/12/07	3	8.93	0	0.00	8.94	3	5,195	0.06%
2021/12/06	1	8.91	0	0.00	8.95	1	5,244	0.02%
2021/12/03	3	8.96	5	9.05	9.00	-2	5,313	-0.04%
2021/11/29	3	8.58	2	8.65	8.65	1	5,127	0.02%
2021/11/26	4	8.88	1	8.74	8.73	3	5,124	0.06%
2021/11/25	2	9.02	0.6	9.01	9.00	1.4	5,110	0.03%
2021/11/24	0	0.00	2	8.98	8.99	-2	5,113	-0.04%
2021/11/23	0	0.00	1	9.06	9.02	-1	5,126	-0.02%
2021/11/22	2	9.09	0	0.00	9.04	2	5,213	0.04%
2021/11/19	4	9.09	0	0.00	9.07	4	5,337	0.07%
2021/11/18	0	0.00	15	9.11	9.07	-15	5,289	-0.28%
2021/11/15	3	9.00	0	0.00	8.92	3	5,231	0.06%
2021/11/12	3	9.02	0	0.00	9.01	3	5,234	0.06%
2021/11/11	16	9.16	0	0.00	9.09	16	5,193	0.31%
2021/11/09	6	9.10	0	0.00	9.09	6	5,279	0.11%
2021/11/08	10	9.20	1	9.13	9.18	9	5,300	0.17%
2021/11/05	2	9.05	0	0.00	9.04	2	5,338	0.04%
2021/11/04	5	9.00	0	0.00	8.98	5	5,444	0.09%
2021/11/03	2	8.82	4	8.91	8.92	-2	5,469	-0.04%
2021/10/29	8	8.87	0	0.00	8.82	8	6,863	0.12%
2021/10/28	0	0.00	3	8.87	8.93	-3	6,837	-0.04%
2021/10/27	2	8.77	0	0.00	8.75	2	6,769	0.03%
2021/10/22	0	0.00	2	8.69	8.72	-2	6,849	-0.03%
2021/10/21	2	8.69	0	0.00	8.71	2	6,882	0.03%
2021/10/20	4	8.70	0	0.00	8.68	4	6,940	0.06%
2021/10/12	1	8.57	3.7	8.61	8.70	-2.7	7,508	-0.04%
2021/10/08	3	8.62	55	8.69	8.64	-52	7,575	-0.69%
2021/10/07	52	8.61	0	0.00	8.60	52	7,615	0.68%
2021/10/06	0	8.47	0	0.00	8.43	0	7,694	0.00%
2021/10/05	5	8.27	0	0.00	8.49	5	7,723	0.06%
2021/10/04	66	8.44	11	8.59	8.23	55	7,700	0.71%
2021/10/01	4	8.84	2	8.84	8.76	2	7,727	0.03%
2021/09/30	0	0.00	1	8.94	8.97	-1	7,713	-0.01%
2021/09/28	0	0.00	1	8.97	8.93	-1	7,823	-0.01%
2021/09/27	1	8.89	0	0.00	9.00	1	8,096	0.01%
2021/09/16	3	8.82	0	0.00	8.80	3	8,649	0.03%
2021/09/15	5	8.84	0	0.00	8.87	5	8,681	0.06%
2021/09/13	1	8.88	1	8.92	8.92	0	8,781	0.00%
2021/09/10	1	8.82	0	0.00	8.88	1	8,888	0.01%
2021/09/09	1	8.79	16	8.83	8.85	-15	8,996	-0.17%
2021/09/08	0	0.00	10	8.93	8.86	-10	9,004	-0.11%
2021/09/07	11	9.09	1	9.02	9.01	10	9,020	0.11%
2021/09/06	3	9.12	0	0.00	9.14	3	9,018	0.03%
2021/09/03	6	10.00	0.2	10.05	10.05	5.8	8,934	0.07%
2021/09/02	0.1	10.10	0	0.00	10.00	0.1	8,806	0.00%
2021/09/01	0	10.05	10	10.10	10.05	-10	8,768	-0.11%
2021/08/31	0	0.00	13	9.96	10.00	-13	9,370	-0.14%
2021/08/27	1	9.80	0	0.00	9.80	1	9,407	0.01%
2021/08/26	0	0.00	5	9.82	9.85	-5	9,406	-0.05%
2021/08/23	0	0.00	2	9.46	9.48	-2	9,396	-0.02%
2021/08/20	0	0.00	20	9.31	9.29	-20	9,453	-0.21%
2021/08/19	0	0.00	30	9.35	9.35	-30	9,514	-0.32%
2021/08/18	10	9.35	3	9.34	9.51	7	9,537	0.07%
2021/08/17	1	9.42	0	0.00	9.33	1	9,567	0.01%
2021/08/16	7	9.42	2	9.45	9.43	5	9,608	0.05%
2021/08/11	0	0.00	3	9.94	9.71	-3	9,726	-0.03%
2021/08/10	31	10.00	40	9.93	9.90	-9	9,831	-0.09%
2021/08/09	2	10.15	1	10.15	10.05	1	9,975	0.01%
2021/08/06	1	10.35	5	10.40	10.35	-4	10,021	-0.04%
2021/08/05	76	10.34	19	10.46	10.30	57	9,893	0.58%
2021/07/27	2	9.91	5	10.05	9.91	-3	11,052	-0.03%
2021/07/26	0	0.00	5	10.00	10.00	-5	11,381	-0.04%
2021/07/23	1	9.90	20	9.84	9.91	-19	11,760	-0.16%
2021/07/22	0	0.00	1	9.78	9.78	-1	12,146	-0.01%
2021/07/21	18	9.89	10	9.72	9.74	8	12,445	0.06%
2021/07/20	10	10.05	0	0.00	10.00	10	12,541	0.08%
2021/07/19	0	0.00	40	10.18	10.20	-40	12,804	-0.31%
2021/07/16	20	10.13	1	10.05	10.10	19	13,332	0.14%
2021/07/15	21	10.03	1	10.05	10.05	20	14,260	0.14%
2021/07/14	0	0.00	2	10.00	10.00	-2	15,260	-0.01%
2021/07/13	1	10.15	1	10.05	10.05	0	15,686	0.00%
2021/07/12	1	10.15	1	10.15	10.15	0	15,837	0.00%
2021/07/09	1	10.15	1	10.30	10.15	0	16,162	0.00%
2021/07/08	1	10.15	2	10.30	10.25	-1	16,659	-0.01%
2021/07/06	0	0.00	1	10.10	10.10	-1	17,652	-0.01%
2021/07/05	1	10.20	30	10.15	10.25	-29	18,053	-0.16%
2021/07/02	31	10.15	10	10.13	10.05	21	18,685	0.11%
2021/07/01	5	10.25	2	10.30	10.30	3	18,782	0.02%
2021/06/30	0	0.00	2	10.05	10.15	-2	19,027	-0.01%
2021/06/29	1	9.97	14	10.00	9.95	-13	19,376	-0.07%
2021/06/28	6	9.99	0	0.00	10.00	6	20,241	0.03%
2021/06/25	10	10.05	0	0.00	10.00	10	22,168	0.05%
2021/06/23	2	9.97	0	0.00	9.96	2	24,139	0.01%
2021/06/22	11	9.84	4	9.87	9.78	7	24,095	0.03%
2021/06/21	4	9.90	5	9.81	9.75	-1	24,230	0.00%
2021/06/16	10	10.00	13	10.06	9.99	-3	24,256	-0.01%
2021/06/15	2	10.00	0	0.00	10.05	2	24,248	0.01%
2021/06/11	1	10.00	0	0.00	10.05	1	24,216	0.00%
2021/06/10	5	10.10	0	0.00	10.10	5	24,169	0.02%
2021/06/09	5	10.15	8	10.35	10.15	-3	24,141	-0.01%
2021/06/08	8	10.45	0	0.00	10.45	8	24,034	0.03%
2021/06/07	5	10.10	0	0.00	10.20	5	23,392	0.02%
2021/06/04	5	10.40	5	10.40	10.30	0	23,357	0.00%
2021/06/01	0	0.00	2	10.40	10.45	-2	23,251	-0.01%
2021/05/31	10	10.30	0	0.00	10.25	10	23,191	0.04%
2021/05/28	7	10.28	10	10.25	10.20	-3	23,157	-0.01%
2021/05/27	1	10.00	0	0.00	10.20	1	23,134	0.00%
2021/05/25	0	0.00	2	10.10	10.05	-2	23,184	-0.01%
2021/05/21	8	9.92	0	0.00	9.91	8	23,301	0.03%
2021/05/20	16	9.93	3	10.02	9.75	13	23,345	0.06%
2021/05/19	5	9.81	0	0.00	9.75	5	23,291	0.02%
2021/05/17	1	9.03	5	9.42	9.05	-4	23,996	-0.02%
2021/05/14	5	10.00	0	0.00	9.94	5	23,779	0.02%
2021/05/13	20	9.72	0	0.00	10.00	20	23,682	0.08%
2021/05/12	0	0.00	15	10.00	10.15	-15	23,517	-0.06%
2021/05/11	27	11.20	5	11.20	10.95	22	23,092	0.10%
2021/05/10	0	0.00	12	11.68	11.95	-12	22,691	-0.05%
2021/05/07	2	11.35	11	11.48	11.50	-9	22,487	-0.04%
2021/05/06	5	11.40	13	11.29	11.20	-8	22,341	-0.04%
2021/05/04	12	11.05	2.6	11.11	11.20	9.4	22,089	0.04%
2021/05/03	1	11.80	53	11.95	11.90	-52	21,611	-0.24%
2021/04/29	10	12.32	67	12.34	12.20	-57	21,370	-0.27%
2021/04/28	1	12.25	54	12.10	12.20	-53	21,059	-0.25%
2021/04/27	0	0.00	21	11.76	12.00	-21	20,815	-0.10%
2021/04/26	4	11.96	6	11.88	11.85	-2	20,513	-0.01%
2021/04/23	11	11.72	7	11.79	11.80	4	20,277	0.02%
2021/04/22	4	11.58	47.6	11.69	11.45	-43.6	20,055	-0.22%
2021/04/21	51	12.14	17	11.87	11.95	34	19,584	0.17%
2021/04/20	35	12.12	13.7	12.08	12.20	21.3	18,649	0.11%
2021/04/19	193	11.39	14	11.43	11.40	179	17,713	1.01%	大買/鉅額交易
2021/04/16	2	11.08	22	11.15	11.20	-20	17,299	-0.12%
2021/04/15	35	11.19	3	11.45	11.15	32	17,122	0.19%
2021/04/14	11	10.97	10	11.08	11.15	1	16,928	0.01%
2021/04/13	15	11.06	32	11.23	10.85	-17	16,597	-0.10%
2021/04/12	19	11.36	16	11.30	11.40	3	16,171	0.02%
2021/04/09	13	11.12	7	11.00	11.00	6	15,746	0.04%
2021/04/08	7	11.11	107	10.96	11.10	-100	15,638	-0.64%	大賣/
2021/04/07	66	10.54	19	10.46	10.60	47	15,325	0.31%
2021/04/06	12.9	10.51	8	10.48	10.50	4.9	15,210	0.03%
2021/04/01	16.1	10.10	2	10.10	10.15	14.1	14,759	0.10%
2021/03/31	46	10.16	68	10.10	10.10	-22	14,565	-0.15%
2021/03/30	41	10.10	68	9.89	10.35	-27	13,997	-0.19%
2021/03/29	74	9.49	40	9.57	9.52	34	12,170	0.28%
2021/03/26	3	9.04	17	8.92	9.04	-14	11,212	-0.12%
2021/03/25	1	8.22	0	0.00	8.22	1	10,637	0.01%
2021/03/24	2	8.25	3	8.28	8.29	-1	10,724	-0.01%
2021/03/23	6.7	8.31	12	8.35	8.24	-5.3	10,673	-0.05%
2021/03/22	5	8.25	12	8.20	8.35	-7	10,746	-0.07%
2021/03/18	3	8.11	2	8.11	8.14	1	10,902	0.01%
2021/03/17	7	8.10	0	0.00	8.10	7	11,088	0.06%
2021/03/16	0	0.00	8	8.13	8.11	-8	11,349	-0.07%
2021/03/15	0	0.00	2	8.12	8.13	-2	12,120	-0.02%
2021/03/12	37	8.18	2	8.18	8.19	35	13,697	0.26%
2021/03/11	0	0.00	14	8.18	8.17	-14	14,355	-0.10%
2021/03/10	2	8.11	2	8.11	8.11	0	14,663	0.00%
2021/03/09	16	8.02	0	0.00	8.04	16	14,975	0.11%
2021/03/08	0	0.00	2	8.13	8.03	-2	15,128	-0.01%
2021/03/05	13	8.09	0	0.00	8.11	13	15,417	0.08%
2021/03/03	3	8.13	1	8.20	8.20	2	15,815	0.01%
2021/02/26	4	8.21	0	0.00	8.25	4	16,089	0.02%
2021/02/25	11	8.35	0	0.00	8.40	11	16,345	0.07%
2021/02/24	10	8.40	58	8.51	8.33	-48	16,421	-0.29%
2021/02/23	6	8.39	1	8.43	8.39	5	16,734	0.03%
2021/02/22	0	0.00	5	8.34	8.37	-5	17,500	-0.03%
2021/02/19	1	8.28	8	8.22	8.28	-7	18,749	-0.04%
2021/02/18	10	8.33	0	0.00	8.29	10	18,719	0.05%
2021/02/17	27	8.39	30	8.32	8.30	-3	18,747	-0.02%
2021/02/05	0	0.00	2	8.12	8.10	-2	17,894	-0.01%
2021/02/04	0	0.00	11	8.24	8.19	-11	17,861	-0.06%
2021/02/02	30	8.26	1	8.27	8.22	29	17,826	0.16%
2021/02/01	10	8.13	2	8.11	8.17	8	17,818	0.04%
2021/01/29	15	8.44	2	8.41	8.23	13	17,814	0.07%
2021/01/28	3	8.50	0	0.00	8.42	3	17,982	0.02%
2021/01/27	3	8.53	10	8.57	8.49	-7	17,966	-0.04%
2021/01/26	1	8.56	0	0.00	8.54	1	17,986	0.01%
2021/01/25	6	8.60	1	8.71	8.71	5	17,998	0.03%
2021/01/22	0	0.00	3	8.73	8.66	-3	17,953	-0.02%
2021/01/20	2	8.85	83	8.81	8.80	-81	17,833	-0.45%
2021/01/19	2	9.07	0	0.00	9.12	2	17,713	0.01%
2021/01/18	10	9.06	0	0.00	9.02	10	17,693	0.06%
2021/01/15	2	9.09	7	9.04	9.09	-5	17,586	-0.03%
2021/01/14	51	9.29	0	0.00	9.25	51	17,540	0.29%
2021/01/13	10	9.15	0	0.00	9.15	10	17,440	0.06%
2021/01/12	26	9.12	4	9.25	9.07	22	17,465	0.13%
2021/01/11	8	9.06	11.4	9.09	9.16	-3.4	17,430	-0.02%
2021/01/08	9.9	9.12	0	0.00	9.07	9.9	17,880	0.06%
2021/01/06	24	9.21	0.6	9.10	9.06	23.4	18,373	0.13%
2021/01/05	20	9.31	0	0.00	9.30	20	18,219	0.11%
2021/01/04	15	9.40	3	9.39	9.38	12	18,283	0.07%
2020/12/31	49	9.59	2	9.47	9.49	47	18,159	0.26%
2020/12/30	131	9.91	111	9.79	9.79	20	17,895	0.11%	大買/大賣/
2020/12/29	46	9.56	0	0.00	9.56	46	17,494	0.26%
2020/12/28	6	9.43	7	9.43	9.45	-1	17,235	-0.01%
2020/12/25	80	9.33	327	9.42	9.34	-247	17,073	-1.45%	大賣/鉅額交易
2020/12/24	310.6	9.38	22	9.35	9.32	288.6	16,818	1.72%	大買/鉅額交易
2020/12/23	13	9.10	12	9.20	9.19	1	16,463	0.01%
2020/12/22	21.1	9.18	34	9.26	9.08	-12.9	16,469	-0.08%
2020/12/21	6	9.06	38	9.10	9.14	-32	16,292	-0.20%
2020/12/18	4.9	9.02	26	9.09	9.01	-21.1	16,426	-0.13%
2020/12/17	25	9.02	0	0.00	9.01	25	16,373	0.15%
2020/12/16	12	9.09	0	0.00	9.05	12	16,356	0.07%
2020/12/15	22	9.11	203	9.21	9.00	-181	16,295	-1.11%	大賣/鉅額交易
2020/12/14	5	9.08	7	9.07	9.10	-2	16,123	-0.01%
2020/12/11	10	8.88	384	9.02	8.94	-374	16,014	-2.34%	大賣/鉅額交易
2020/12/10	5	9.01	328	9.08	8.94	-323	15,859	-2.04%	大賣/鉅額交易
2020/12/09	429	9.18	77	9.08	9.02	352	15,940	2.21%	大買/鉅額交易
2020/12/08	125	9.67	544	9.96	9.21	-419	15,262	-2.75%	大買/大賣/鉅額交易
2020/12/07	10	9.62	18.1	9.32	9.68	-8.1	13,919	-0.06%
2020/12/04	250	8.84	50	8.79	8.80	200	13,369	1.50%	大買/鉅額交易
2020/12/03	350	8.76	5	8.80	8.72	345	13,115	2.63%	大買/鉅額交易
2020/12/02	42	8.63	56	8.74	8.58	-14	12,890	-0.11%
2020/12/01	65	8.63	0	0.00	8.69	65	12,874	0.50%
2020/11/30	0	0.00	18	8.49	8.55	-18	13,094	-0.14%
2020/11/27	5	8.30	1	8.34	8.33	4	12,875	0.03%
2020/11/26	2.5	8.31	1	8.33	8.32	1.5	12,983	0.01%
2020/11/25	23	8.33	0	0.00	8.34	23	12,890	0.18%
2020/11/24	13	8.23	2.8	8.27	8.26	10.2	12,801	0.08%
2020/11/23	20	8.49	5	8.53	8.49	15	12,742	0.12%
2020/11/20	1	8.53	13	8.78	8.55	-12	12,712	-0.09%
2020/11/19	2	8.55	3	8.50	8.46	-1	12,360	-0.01%
2020/11/18	5	8.07	0.2	8.30	8.15	4.8	11,556	0.04%
2020/11/12	3	8.14	0	0.00	8.14	3	10,632	0.03%
2020/11/11	0	0.00	2	8.19	8.18	-2	10,891	-0.02%
2020/11/06	2	8.17	0	0.00	8.09	2	11,467	0.02%
2020/11/05	2	8.20	1	8.24	8.17	1	11,617	0.01%
2020/11/03	0	0.00	11	8.05	8.03	-11	11,770	-0.09%
2020/11/02	1	7.89	7.4	7.86	7.88	-6.4	11,769	-0.05%
2020/10/30	0	0.00	1	8.02	7.94	-1	11,769	-0.01%
2020/10/29	1	8.02	0	0.00	8.03	1	12,076	0.01%
2020/10/27	10	8.19	25	8.20	8.15	-15	12,106	-0.12%
2020/10/26	0	0.00	0	7.81	8.19	0	12,173	0.00%
2020/10/22	0	0.00	4	8.01	8.05	-4	12,229	-0.03%
2020/10/19	0	0.00	1	8.25	8.20	-1	12,165	-0.01%
2020/10/16	25	8.40	102	8.35	8.19	-77	12,125	-0.64%	大賣/
2020/10/15	13	8.38	0	0.00	8.32	13	11,676	0.11%
2020/10/14	0	0.00	105	8.11	8.08	-105	11,031	-0.95%	大賣/鉅額交易
2020/10/13	0	0.00	5	8.00	8.05	-5	11,039	-0.05%
2020/10/08	0	0.00	5	8.03	8.07	-5	10,977	-0.05%
2020/10/07	0	0.00	4	7.93	8.02	-4	10,975	-0.04%
2020/10/05	2	7.88	0	0.00	7.82	2	11,071	0.02%
2020/09/30	3	7.87	0	0.00	7.80	3	11,182	0.03%
2020/09/28	4	7.77	0	0.00	7.77	4	11,828	0.03%
2020/09/25	4	7.67	0	0.00	7.66	4	12,055	0.03%
2020/09/21	5	8.30	2	8.32	8.29	3	11,697	0.03%
2020/09/14	2	8.35	1	8.22	8.21	1	11,781	0.01%
2020/09/11	207	8.28	11	8.20	8.20	196	11,445	1.71%	大買/鉅額交易
2020/09/04	0	0.00	2	8.24	8.23	-2	11,184	-0.02%
2020/09/03	20	8.46	4	8.57	8.43	16	11,064	0.14%
2020/09/02	50	8.54	51	8.28	8.29	-1	10,657	-0.01%
2020/09/01	0	0.00	1.7	8.29	8.39	-1.7	10,526	-0.02%
2020/08/31	0	0.00	1	8.20	8.13	-1	10,398	-0.01%
2020/08/28	0	0.00	10.1	8.15	8.12	-10.1	10,460	-0.10%
2020/08/27	5	8.26	1	8.24	8.20	4	10,470	0.04%
2020/08/26	1	8.06	5	8.05	8.01	-4	10,245	-0.04%
2020/08/24	2	7.56	2	7.69	7.67	0	10,047	0.00%
2020/08/21	1	7.70	0	0.00	7.59	1	10,153	0.01%
2020/08/19	0	0.00	5	8.08	7.90	-5	10,037	-0.05%
2020/08/17	504	8.20	7	8.14	8.16	497	9,944	5.00%	大買/鉅額交易
2020/08/14	25	7.91	30	7.99	8.02	-5	9,740	-0.05%
2020/08/13	3	7.67	0	0.00	7.69	3	9,313	0.03%
2020/08/11	0	0.00	2	7.74	7.63	-2	10,462	-0.02%
2020/08/10	9	8.02	5	7.85	7.83	4	10,818	0.04%
2020/08/06	0	0.00	1	7.63	7.65	-1	10,815	-0.01%
2020/08/05	0	0.00	4	7.68	7.68	-4	10,992	-0.04%
2020/08/04	2	7.80	5	7.76	7.70	-3	11,354	-0.03%
2020/08/03	8	7.71	0	0.00	7.61	8	11,113	0.07%
2020/07/30	2	7.60	0	0.00	7.56	2	11,190	0.02%
2020/07/22	0	0.00	10	7.56	7.65	-10	11,577	-0.09%
2020/07/13	0	0.00	10	7.83	7.83	-10	11,846	-0.08%
2020/07/10	5	7.80	5	7.95	7.72	0	11,975	0.00%
2020/07/09	5	7.90	10.7	7.87	7.85	-5.7	11,934	-0.05%
2020/07/08	20	8.02	12	7.98	7.92	8	11,961	0.07%
2020/07/07	11	7.96	12	7.77	8.05	-1	11,767	-0.01%
2020/07/06	1	7.91	32	7.78	7.91	-31	11,608	-0.27%
2020/07/03	22	7.67	13	7.70	7.62	9	11,519	0.08%
2020/06/30	0	0.00	10	7.38	7.36	-10	11,747	-0.09%
2020/06/23	1	7.33	3	7.47	7.35	-2	12,002	-0.02%
2020/06/22	1	7.46	10	7.56	7.42	-9	12,056	-0.07%
2020/06/19	1	7.57	1	7.55	7.51	0	11,898	0.00%
2020/06/17	10	7.47	0	0.00	7.51	10	12,049	0.08%
2020/06/16	2	7.26	0	0.00	7.32	2	12,178	0.02%
2020/06/15	5	7.13	0	0.00	7.13	5	12,447	0.04%
2020/06/12	0	0.00	2	7.15	7.20	-2	12,611	-0.02%
2020/06/11	12	7.60	0	0.00	7.40	12	12,926	0.09%
2020/06/10	5	7.66	0	0.00	7.64	5	13,097	0.04%
2020/06/09	2	7.74	9	7.75	7.63	-7	13,369	-0.05%
2020/06/08	9	7.59	20.9	7.63	7.60	-11.9	13,568	-0.09%
2020/06/05	0	0.00	2	7.59	7.56	-2	13,688	-0.01%
2020/06/04	0	0.00	2	7.51	7.48	-2	13,775	-0.01%
2020/06/03	4	7.50	0	0.00	7.52	4	13,807	0.03%
2020/06/02	2	7.36	2	7.36	7.37	0	13,752	0.00%
2020/06/01	0	0.00	2	7.31	7.30	-2	13,751	-0.01%
2020/05/27	10	7.46	10	7.46	7.34	0	13,932	0.00%
2020/05/25	2	7.26	0	0.00	7.25	2	13,945	0.01%
2020/05/22	1	7.41	10	7.57	7.37	-9	13,955	-0.06%
2020/05/21	11	7.63	11	7.57	7.58	0	13,949	0.00%
2020/05/20	47	7.70	48	7.72	7.60	-1	13,899	-0.01%
2020/05/19	15	7.63	10	7.53	7.52	5	13,774	0.04%
2020/05/18	49	8.11	134	8.07	7.79	-85	13,743	-0.62%	大賣/
2020/05/15	85	8.24	128	8.36	8.65	-43	13,006	-0.33%	大賣/
2020/05/14	40	7.97	86	7.93	7.87	-46	12,517	-0.37%
2020/05/13	0	0.00	4	8.01	7.85	-4	12,334	-0.03%
2020/05/12	41	8.05	10	8.05	7.90	31	12,255	0.25%
2020/05/11	6	8.01	1	8.00	7.92	5	12,247	0.04%
2020/05/06	2	7.70	0	0.00	7.59	2	12,656	0.02%
2020/05/05	0	0.00	1	7.67	7.60	-1	12,684	-0.01%
2020/05/04	0	0.00	48	7.61	7.55	-48	12,810	-0.37%
2020/04/30	49	7.95	0	0.00	7.88	49	12,915	0.38%
2020/04/28	20	7.65	0	0.00	7.65	20	12,863	0.16%
2020/04/23	20	7.42	0	0.00	7.41	20	12,921	0.15%
2020/04/22	22	7.31	0	0.00	7.28	22	12,881	0.17%
2020/04/21	3	7.43	0	0.00	7.11	3	12,918	0.02%
2020/04/17	10	7.84	1	7.66	7.58	9	12,816	0.07%
2020/04/15	21	7.75	0	0.00	7.79	21	12,764	0.16%
2020/04/13	14	7.66	0	0.00	7.47	14	12,812	0.11%
2020/04/10	1	7.42	0	0.00	7.45	1	12,942	0.01%
2020/04/09	0	0.00	1	7.41	7.40	-1	13,545	-0.01%
2020/04/08	1	7.23	2	7.22	7.32	-1	13,456	-0.01%
2020/04/07	0	0.00	50.5	7.13	7.15	-50.5	13,325	-0.38%
2020/04/01	0	0.00	2	6.64	6.97	-2	13,358	-0.01%
2020/03/30	0	6.61	0	0.00	6.63	0	13,096	0.00%
2020/03/27	6	6.61	0	0.00	6.53	6	13,241	0.05%
2020/03/26	0	6.55	0	0.00	6.58	0	13,201	0.00%
2020/03/25	0	6.48	0	0.00	6.50	0	13,200	0.00%
2020/03/24	0	6.23	1	6.27	6.28	-1	13,174	-0.01%
2020/03/23	0	0.00	2	6.10	6.04	-2	13,150	-0.02%
2020/03/20	13	6.32	42	6.26	6.24	-29	13,236	-0.22%
2020/03/19	4	5.94	39	6.09	5.93	-35	13,223	-0.26%
2020/03/18	62	6.62	80	6.78	6.58	-18	13,083	-0.14%
2020/03/17	127	6.61	71	6.55	6.66	56	12,989	0.43%	大買/
2020/03/16	67	6.54	23	6.50	6.45	44	12,816	0.34%
2020/03/13	5	6.36	2	6.23	6.44	3	12,569	0.02%
2020/03/12	5	7.00	27	7.17	6.79	-22	12,340	-0.18%
2020/03/11	43	7.87	23	7.77	7.54	20	12,451	0.16%
2020/03/10	7	7.51	5	7.45	7.71	2	12,441	0.02%
2020/03/06	0	0.00	2	7.87	7.90	-2	12,479	-0.02%
2020/03/04	4	7.99	2	8.04	8.03	2	12,987	0.02%
2020/03/03	6	8.01	2	8.00	8.00	4	12,905	0.03%
2020/03/02	8	7.91	0	0.00	7.77	8	12,927	0.06%
2020/02/27	19	8.08	0	0.00	8.00	19	12,919	0.15%
2020/02/26	5	8.52	0	0.00	8.46	5	13,124	0.04%
2020/02/25	6	8.55	0	0.00	8.65	6	13,064	0.05%
2020/02/24	16	8.75	0	0.00	8.71	16	13,073	0.12%
2020/02/21	6	8.96	0	0.00	8.92	6	13,015	0.05%
2020/02/19	0.3	9.05	7	9.12	9.05	-6.7	13,048	-0.05%
2020/02/18	23	9.17	23	9.16	9.19	0	13,144	0.00%
2020/02/17	12	8.92	0	0.00	8.90	12	13,018	0.09%
2020/02/14	0	0.00	5	8.98	8.98	-5	13,014	-0.04%
2020/02/13	10	9.04	16.3	9.03	8.95	-6.3	13,065	-0.05%
2020/02/12	17	9.10	0	0.00	9.05	17	13,101	0.13%
2020/02/11	53	9.36	32	9.39	9.27	21	12,953	0.16%
2020/02/10	0	0.00	3	8.85	9.00	-3	12,302	-0.02%
2020/02/07	2	8.80	17	8.80	8.74	-15	12,217	-0.12%
2020/02/06	25	8.90	10.2	8.89	8.94	14.8	12,276	0.12%
2020/02/05	2	8.60	0	0.00	8.60	2	12,256	0.02%
2020/02/04	0	0.00	1	8.13	8.38	-1	12,119	-0.01%
2020/01/31	0	0.00	7.7	8.15	8.20	-7.7	11,937	-0.06%
2020/01/30	3	8.36	17	8.27	8.25	-14	12,009	-0.12%
2020/01/20	15	9.17	0	0.00	9.16	15	12,074	0.12%
2020/01/17	10	9.17	2	9.19	9.17	8	12,177	0.07%
2020/01/14	2	9.06	3	9.08	9.10	-1	12,899	-0.01%
2020/01/09	2	9.09	0	0.00	9.10	2	13,485	0.01%
2020/01/08	4	9.05	5	9.06	8.92	-1	13,538	-0.01%
2020/01/07	2	9.28	0	0.00	9.17	2	13,570	0.01%
2020/01/06	11	9.40	100	9.50	9.32	-89	13,469	-0.66%
2020/01/03	102	9.78	20	9.75	9.62	82	13,287	0.62%	大買/
2020/01/02	0	0.00	3	9.63	9.60	-3	12,835	-0.02%
2019/12/31	1	9.58	0	0.00	9.57	1	12,838	0.01%
2019/12/30	4	9.58	8.5	9.67	9.57	-4.5	12,969	-0.04%
2019/12/27	6	9.65	11	9.68	9.59	-5	12,943	-0.04%
2019/12/26	9	9.58	3	9.58	9.54	6	13,187	0.05%
2019/12/25	9	9.61	0	0.00	9.60	9	13,555	0.07%
2019/12/24	4	9.63	6	9.70	9.61	-2	14,100	-0.01%
2019/12/23	3	9.60	1	9.64	9.53	2	14,359	0.01%
2019/12/20	9	9.65	0	0.00	9.58	9	15,140	0.06%
2019/12/19	2	9.71	9	9.82	9.67	-7	15,718	-0.04%
2019/12/18	2	9.76	0	0.00	9.72	2	16,939	0.01%
2019/12/17	5	9.85	2	10.00	9.81	3	17,918	0.02%
2019/12/16	6	9.88	11	9.85	9.91	-5	19,097	-0.03%
2019/12/13	0	0.00	10	9.69	9.62	-10	21,017	-0.05%
2019/12/12	16	9.91	4	9.85	9.81	12	24,350	0.05%
2019/12/11	21	10.03	12	10.12	9.94	9	26,523	0.03%
2019/12/10	10	10.06	24	10.11	10.05	-14	27,959	-0.05%
2019/12/09	28	10.09	15	10.10	10.10	13	28,782	0.05%
2019/12/06	65	10.19	48	10.28	10.10	17	29,409	0.06%
2019/12/05	9	10.07	3	10.13	10.05	6	29,995	0.02%
2019/12/04	12	10.08	26	10.11	10.05	-14	30,103	-0.05%
2019/12/03	5	10.21	23	10.15	10.15	-18	30,102	-0.06%
2019/12/02	44	10.37	28	10.37	10.50	16	30,248	0.05%
2019/11/29	3	10.05	14.8	10.05	10.05	-11.8	30,074	-0.04%
2019/11/28	5	10.05	0	0.00	10.05	5	30,590	0.02%
2019/11/27	0	0.00	1.7	10.16	10.10	-1.7	30,934	-0.01%
2019/11/26	7	10.19	1	10.15	10.10	6	31,602	0.02%
2019/11/25	6	10.29	6	10.28	10.25	0	33,414	0.00%
2019/11/22	0	0.00	2	9.86	9.80	-2	33,629	-0.01%
2019/11/21	12	9.85	20	9.82	9.79	-8	34,225	-0.02%
2019/11/20	0	0.00	1	10.05	9.99	-1	34,516	0.00%
2019/11/19	20	10.00	3.7	10.06	9.97	16.3	34,560	0.05%
2019/11/18	1	10.00	7	10.01	9.94	-6	34,556	-0.02%
2019/11/15	4	9.93	0	0.00	9.90	4	34,619	0.01%
2019/11/14	6	10.45	0	0.00	10.30	6	34,329	0.02%
2019/11/13	3	10.45	18	10.53	10.50	-15	34,438	-0.04%
2019/11/12	6	10.33	12	10.49	10.55	-6	34,467	-0.02%
2019/11/11	7	10.49	9	10.70	10.30	-2	34,595	-0.01%
2019/11/08	6	10.85	9	10.97	10.80	-3	34,584	-0.01%
2019/11/07	7	10.88	9	11.05	10.85	-2	34,679	-0.01%
2019/11/06	8	10.98	0	0.00	10.95	8	34,785	0.02%
2019/11/05	10	11.17	2	11.25	11.10	8	34,774	0.02%
2019/11/04	7	11.16	0	0.00	11.00	7	34,709	0.02%
2019/11/01	8	11.34	1	11.30	11.25	7	34,671	0.02%
2019/10/31	12	11.53	11	11.59	11.40	1	34,870	0.00%
2019/10/30	7	11.46	8	11.46	11.40	-1	35,423	0.00%
2019/10/29	6.3	11.48	2.7	11.42	11.40	3.6	35,830	0.01%
2019/10/28	1	11.80	12	11.78	11.75	-11	35,700	-0.03%
2019/10/25	16	11.63	17	11.66	11.55	-1	35,473	0.00%
2019/10/24	5	11.47	9	11.53	11.50	-4	35,383	-0.01%
2019/10/23	20	11.70	6.4	11.86	11.55	13.6	35,344	0.04%
2019/10/22	22	11.88	6	11.73	11.70	16	35,103	0.05%
2019/10/21	0	0.00	15	11.91	12.35	-15	34,562	-0.04%
2019/10/18	0	0.00	9	11.28	11.25	-9	34,093	-0.03%
2019/10/17	5	11.02	1	11.15	11.05	4	34,108	0.01%
2019/10/16	12	11.08	20	11.20	11.10	-8	34,095	-0.02%
2019/10/15	1	10.90	2	11.15	10.90	-1	33,891	0.00%
2019/10/14	6	11.22	3	11.37	11.05	3	33,784	0.01%
2019/10/09	11	11.34	2	11.35	11.25	9	33,815	0.03%
2019/10/08	10	11.53	12	11.67	11.50	-2	33,774	-0.01%
2019/10/07	7.7	11.39	0	0.00	11.45	7.7	33,636	0.02%
2019/10/04	1	11.65	50.7	11.70	11.60	-49.7	33,603	-0.15%
2019/10/03	6	11.45	6	11.53	11.55	0	33,513	0.00%
2019/10/02	4.3	11.65	41.9	11.71	11.65	-37.6	33,435	-0.11%
2019/10/01	9.2	11.91	5	11.90	11.25	4.2	33,071	0.01%
2019/09/18	0	0.00	7	8.34	8.30	-7	32,722	-0.02%
2019/09/17	44	8.39	113	8.44	8.40	-69	32,246	-0.21%	大賣/
2019/09/16	65	8.65	180	8.58	8.39	-115	31,981	-0.36%	大賣/鉅額交易
2019/09/12	42	8.88	47	8.94	8.96	-5	31,398	-0.02%
2019/09/11	36	8.96	26	9.20	8.92	10	30,820	0.03%
2019/09/10	45	9.48	336	9.51	9.22	-291	29,645	-0.98%	大賣/鉅額交易
2019/09/09	445	10.03	137	9.94	9.65	308	28,748	1.07%	大買/大賣/鉅額交易
2019/09/06	89	9.75	136	9.82	10.00	-47	27,468	-0.17%	大賣/
2019/09/05	243	9.92	297	9.95	9.72	-54	25,580	-0.21%	大買/大賣/
2019/09/04	54.9	9.39	100.8	9.59	9.69	-46	22,945	-0.20%
2019/09/03	67	8.87	81	8.57	8.81	-14	20,904	-0.07%
2019/09/02	52	8.12	8	8.16	8.23	44	19,431	0.23%
2019/08/30	0	0.00	55	7.93	7.87	-55	18,832	-0.29%
2019/08/29	17	7.85	4	7.84	7.86	13	18,328	0.07%
2019/08/27	10	7.53	0	0.00	7.55	10	17,470	0.06%
2019/08/26	45	7.52	105	7.47	7.46	-60	17,538	-0.34%	大賣/
2019/08/23	68	7.74	0	0.00	7.69	68	18,326	0.37%
2019/08/22	0	0.00	2	7.72	7.60	-2	18,449	-0.01%
2019/08/21	64	7.65	10	7.64	7.72	54	17,902	0.30%
2019/08/20	35	7.77	0	0.00	7.57	35	17,571	0.20%
2019/08/19	58	7.75	121	7.54	7.72	-63	16,791	-0.38%	大賣/
2019/08/16	7	7.18	17	7.18	7.10	-10	14,903	-0.07%
2019/08/15	10	7.02	109	7.04	7.10	-99	14,343	-0.69%	大賣/
2019/08/14	0	0.00	8	6.88	6.83	-8	13,832	-0.06%
2019/08/13	0	0.00	8	6.67	6.70	-8	13,828	-0.06%
2019/08/08	6	6.65	7	6.68	6.69	-1	13,849	-0.01%
2019/08/06	1	6.40	8	6.35	6.63	-7	14,004	-0.05%
2019/08/02	2	6.62	6	6.63	6.63	-4	14,657	-0.03%
2019/08/01	12	6.77	28	6.80	6.75	-16	14,658	-0.11%
2019/07/31	22	6.85	0	0.00	6.86	22	14,617	0.15%
2019/07/30	4	6.91	2	6.93	6.89	2	14,550	0.01%
2019/07/26	5	7.11	0	0.00	7.10	5	14,542	0.03%
2019/07/25	2	7.13	20	7.11	7.13	-18	14,528	-0.12%
2019/07/23	21	7.14	25	7.12	7.04	-4	14,389	-0.03%
2019/07/22	1	7.15	184	6.96	7.04	-183	13,940	-1.31%	大賣/鉅額交易
2019/07/19	151	6.87	0	0.00	6.85	151	13,698	1.10%	大買/鉅額交易
2019/07/18	4	6.90	4.8	6.94	6.88	-0.8	13,952	-0.01%
2019/07/17	0	0.00	42	6.94	6.94	-42	14,368	-0.29%
2019/07/12	10	6.98	2	6.92	6.95	8	18,047	0.04%
2019/07/11	40	7.04	0	0.00	6.97	40	19,094	0.21%
2019/07/10	0	0.00	150	7.11	7.08	-150	19,206	-0.78%	大賣/鉅額交易
2019/07/09	0	0.00	9	7.05	7.03	-9	19,565	-0.05%
2019/07/08	53	7.02	0	0.00	7.04	53	19,928	0.27%
2019/07/04	100	7.07	3	7.06	7.03	97	20,373	0.48%
2019/07/03	0	0.00	122	7.00	7.00	-122	20,329	-0.60%	大賣/鉅額交易
2019/07/02	0	0.00	4	7.03	7.00	-4	20,404	-0.02%
2019/07/01	2	6.93	10	6.93	6.95	-8	20,362	-0.04%
2019/06/25	4	6.95	0	0.00	6.93	4	21,655	0.02%
2019/06/24	36	6.98	0	0.00	7.05	36	21,820	0.16%
2019/06/21	0	0.00	43	7.08	7.06	-43	21,842	-0.20%
2019/06/20	0	0.00	3	7.14	7.18	-3	21,705	-0.01%
2019/06/18	4	7.06	0	0.00	7.03	4	21,533	0.02%
2019/06/17	0	0.00	2	7.12	7.06	-2	21,397	-0.01%
2019/06/14	10	7.01	0	0.00	7.01	10	21,435	0.05%
2019/06/13	0	0.00	2	7.02	7.02	-2	21,570	-0.01%
2019/06/12	112	7.24	140	7.25	7.01	-28	21,678	-0.13%	大買/大賣/
2019/06/11	40	6.91	7	6.93	6.96	33	21,761	0.15%
2019/06/10	20	6.88	22	6.87	6.87	-2	21,605	-0.01%
2019/06/06	8	6.92	0	0.00	6.86	8	21,592	0.04%
2019/06/05	32	6.94	0	0.00	6.84	32	21,296	0.15%
2019/06/04	2	7.04	3	6.99	6.94	-1	21,093	0.00%
2019/06/03	3	6.88	11	6.92	6.86	-8	20,833	-0.04%
2019/05/31	8	6.90	0	0.00	6.92	8	20,711	0.04%
2019/05/30	132	7.06	75	7.04	6.86	57	20,533	0.28%	大買/
2019/05/29	47	6.69	54	6.93	6.96	-7	19,409	-0.04%
2019/05/27	1	6.35	3	6.38	6.33	-2	18,950	-0.01%
2019/05/24	15	6.33	0	0.00	6.32	15	19,239	0.08%
2019/05/23	3	6.32	0	0.00	6.31	3	19,263	0.02%
2019/05/22	10	6.47	14	6.51	6.42	-4	19,249	-0.02%
2019/05/20	12	6.29	20	6.21	6.25	-8	19,209	-0.04%
2019/05/17	2	6.59	0	0.00	6.52	2	18,855	0.01%
2019/05/16	1	6.63	0	0.00	6.63	1	18,867	0.01%
2019/05/15	10	6.82	3	6.77	6.69	7	18,899	0.04%
2019/05/14	2	6.60	0	0.00	6.63	2	18,856	0.01%
2019/05/13	18	6.68	0	0.00	6.66	18	18,766	0.10%
2019/05/10	21	7.02	20	6.83	6.92	1	18,558	0.01%
2019/05/09	11	6.65	0	0.00	6.53	11	18,037	0.06%
2019/05/08	4	6.79	0	0.00	6.79	4	17,957	0.02%
2019/05/06	13	6.88	0	0.00	6.76	13	18,274	0.07%
2019/05/03	7	7.00	0	0.00	6.99	7	18,194	0.04%
2019/04/29	2	7.03	20	7.03	6.99	-18	18,655	-0.10%
2019/04/26	12	7.15	0	0.00	7.10	12	19,044	0.06%
2019/04/24	0	0.00	19	7.43	7.29	-19	18,792	-0.10%
2019/04/23	22	7.42	7	7.33	7.41	15	18,679	0.08%
2019/04/22	43	7.76	28	7.76	7.46	15	18,260	0.08%
2019/04/19	11	7.87	50	7.93	8.11	-39	16,940	-0.23%
2019/04/18	266	8.16	13	8.12	7.70	253	16,521	1.53%	大買/鉅額交易
2019/04/17	22	7.75	51	7.98	8.03	-29	14,921	-0.19%
2019/04/16	2	7.37	0	0.00	7.30	2	13,886	0.01%
2019/04/15	0	0.00	21	7.46	7.39	-21	13,914	-0.15%
2019/04/12	0	0.00	6	7.37	7.37	-6	13,752	-0.04%
2019/04/11	0	0.00	1	7.29	7.16	-1	13,686	-0.01%
2019/04/10	0	0.00	1	7.26	7.23	-1	13,578	-0.01%
2019/04/09	10	7.07	0	0.00	7.07	10	13,346	0.07%
2019/04/08	0.5	7.02	38	7.11	7.06	-37.5	13,437	-0.28%
2019/04/02	1	7.00	3.7	6.99	6.98	-2.7	13,723	-0.02%
2019/04/01	0	0.00	2	7.12	7.00	-2	13,659	-0.01%
2019/03/29	40	7.00	0	0.00	7.04	40	13,605	0.29%
2019/03/28	41	7.46	5	7.47	7.11	36	13,516	0.27%
2019/03/27	0	0.00	75	6.82	7.02	-75	12,654	-0.59%
2019/03/26	20	6.80	0	0.00	6.79	20	12,712	0.16%
2019/03/25	2	6.69	0	0.00	6.68	2	12,679	0.02%
2019/03/21	20	6.93	25	6.91	6.83	-5	12,754	-0.04%
2019/03/19	0	0.00	42	6.95	6.85	-42	12,949	-0.32%
2019/03/18	0	0.00	10	6.98	6.93	-10	12,832	-0.08%
2019/03/15	2	7.04	7	6.96	6.93	-5	12,708	-0.04%
2019/03/14	252	6.88	228	7.10	7.05	24	12,589	0.19%	大買/大賣/
2019/03/13	0	0.00	38	6.71	6.65	-38	12,001	-0.32%
2019/03/12	12	6.69	3	6.70	6.66	9	12,281	0.07%
2019/03/11	1	6.58	1	6.58	6.57	0	12,434	0.00%
2019/03/08	1	6.55	0	0.00	6.57	1	12,801	0.01%
2019/03/07	0	0.00	2	6.70	6.61	-2	13,507	-0.01%
2019/03/06	0	6.64	0	0.00	6.68	0	14,483	0.00%
2019/02/27	2	6.74	0	0.00	6.71	2	15,085	0.01%
2019/02/26	10	6.80	0	0.00	6.78	10	15,211	0.07%
2019/02/25	12	6.73	2	6.86	6.90	10	15,425	0.06%
2019/02/22	0	0.00	14	6.68	6.66	-14	15,664	-0.09%
2019/02/20	0	0.00	1	6.79	6.72	-1	16,208	-0.01%
2019/02/19	0	0.00	1	6.75	6.77	-1	17,704	-0.01%
2019/02/18	0	0.00	1	6.71	6.66	-1	20,198	0.00%
2019/02/15	2	6.72	0	0.00	6.66	2	20,582	0.01%
2019/02/14	1	6.84	2	6.83	6.81	-1	20,606	0.00%
2019/02/13	2	6.86	1	6.90	6.84	1	20,588	0.00%
2019/02/12	1	6.85	0	0.00	6.89	1	20,643	0.00%
2019/02/11	15	6.86	15	6.78	6.78	0	20,842	0.00%
2019/01/30	0	0.00	3	6.85	6.83	-3	20,995	-0.01%
2019/01/29	2	6.90	0	0.00	6.87	2	21,345	0.01%
2019/01/28	0	0.00	2	6.98	6.96	-2	21,364	-0.01%
2019/01/25	5	7.03	0	0.00	6.99	5	21,605	0.02%
2019/01/24	5	7.05	0	0.00	7.02	5	21,668	0.02%
2019/01/23	10	7.15	0	0.00	7.05	10	21,952	0.05%
2019/01/22	7	7.13	15	7.12	7.04	-8	21,948	-0.04%
2019/01/21	0	7.15	23	7.31	7.19	-23	22,084	-0.10%
2019/01/18	26	7.15	14	7.19	7.17	12	22,004	0.05%
2019/01/17	3	6.98	2	7.01	6.94	1	21,705	0.00%
2019/01/16	2	6.95	1	7.04	6.94	1	21,756	0.00%
2019/01/15	0	0.00	1	6.97	6.92	-1	21,744	0.00%
2019/01/14	7	6.86	2	6.91	6.82	5	21,716	0.02%
2019/01/11	2	7.00	0	0.00	6.93	2	21,916	0.01%
2019/01/10	45	7.12	44	7.00	6.98	1	21,986	0.00%
2019/01/09	0	0.00	65	7.01	6.95	-65	21,969	-0.30%
2019/01/08	0	0.00	17	6.96	6.91	-17	22,280	-0.08%
2019/01/07	6	7.00	5	7.00	6.94	1	22,477	0.00%
2019/01/04	0	0.00	4	6.75	6.90	-4	22,785	-0.02%
2019/01/03	17	6.92	6	6.93	6.87	11	23,285	0.05%
2019/01/02	0	0.00	4	6.79	6.76	-4	23,463	-0.02%
2018/12/28	1	6.72	30	6.70	6.70	-29	23,582	-0.12%
2018/12/27	4	6.74	0	0.00	6.66	4	24,038	0.02%
2018/12/26	2	6.39	1	6.57	6.60	1	24,159	0.00%
2018/12/25	2	6.31	10	6.55	6.35	-8	24,124	-0.03%
2018/12/24	1	6.68	10	6.68	6.66	-9	24,005	-0.04%
2018/12/22	25	6.75	0	0.00	6.71	25	24,133	0.10%
2018/12/21	1	6.72	0	0.00	6.75	1	24,456	0.00%
2018/12/20	2	6.77	0	0.00	6.70	2	24,655	0.01%
2018/12/19	34	6.85	8	6.91	6.83	26	24,936	0.10%
2018/12/18	6	6.77	0	0.00	6.73	6	26,082	0.02%
2018/12/14	1	6.82	20	6.78	6.78	-19	27,620	-0.07%
2018/12/13	20	7.00	2	7.03	6.88	18	27,932	0.06%
2018/12/12	0	0.00	4	6.96	6.92	-4	28,250	-0.01%
2018/12/10	0	0.00	1	6.74	6.74	-1	28,495	0.00%
2018/12/07	3	6.82	2	6.90	6.90	1	28,541	0.00%
2018/12/06	0	0.00	70	6.74	6.70	-70	28,621	-0.24%
2018/12/05	1	7.00	0	0.00	6.96	1	28,581	0.00%
2018/12/04	0	0.00	7	7.13	7.08	-7	28,553	-0.02%
2018/12/03	79	7.14	10	7.15	7.08	69	28,588	0.24%
2018/11/30	13	7.00	6	7.26	6.95	7	28,491	0.02%
2018/11/29	6	7.17	33	7.38	7.17	-27	27,998	-0.10%
2018/11/28	35	7.04	12	7.02	7.01	23	27,228	0.08%
2018/11/26	30	6.86	21	6.80	6.76	9	27,499	0.03%
2018/11/23	0	0.00	36	6.70	6.68	-36	27,567	-0.13%
2018/11/22	20	7.00	0	0.00	6.75	20	27,595	0.07%
2018/11/21	10	6.90	10	6.82	6.97	0	27,927	0.00%
2018/11/20	12	6.81	19	6.87	6.88	-7	27,579	-0.03%
2018/11/19	0	0.00	3	6.90	6.96	-3	27,684	-0.01%
2018/11/16	56	7.15	82	7.22	6.90	-26	27,684	-0.09%
2018/11/15	39	6.72	190	6.75	6.82	-151	27,041	-0.56%	大賣/鉅額交易
2018/11/14	11	5.91	75	6.15	6.20	-64	24,724	-0.26%
2018/11/13	34	5.57	0	0.00	5.64	34	24,853	0.14%
2018/11/12	7	5.71	4	5.70	5.69	3	26,166	0.01%
2018/11/09	45	5.79	34	5.89	5.76	11	27,387	0.04%
2018/11/08	30	6.02	13	6.00	5.83	17	27,843	0.06%
2018/11/07	4	5.82	0	0.00	5.81	4	28,335	0.01%
2018/11/06	0	0.00	2	5.86	5.76	-2	29,219	-0.01%
2018/11/05	5	5.64	180	5.60	5.63	-175	29,405	-0.60%	大賣/鉅額交易
2018/11/02	0	0.00	20	5.80	5.71	-20	29,539	-0.07%
2018/11/01	5	5.84	38	5.77	5.74	-33	29,606	-0.11%
2018/10/31	0	0.00	24	5.46	5.51	-24	29,549	-0.08%
2018/10/30	0	0.00	2	5.25	5.24	-2	29,456	-0.01%
2018/10/26	4	5.50	37	5.20	5.09	-33	30,255	-0.11%
2018/10/25	20	5.41	80	5.51	5.39	-60	30,320	-0.20%
2018/10/24	0	0.00	41	5.62	5.70	-41	30,371	-0.13%
2018/10/23	40	5.80	0	0.00	5.64	40	30,592	0.13%
2018/10/22	0	0.00	10	5.84	5.79	-10	30,968	-0.03%
2018/10/19	25	5.69	0	0.00	5.77	25	31,360	0.08%
2018/10/17	52	5.93	22	5.84	5.84	30	33,677	0.09%
2018/10/16	35	5.86	56	5.86	5.77	-21	34,542	-0.06%
2018/10/15	3	5.66	0	0.00	5.66	3	35,132	0.01%
2018/10/12	3	5.50	1	5.53	5.70	2	35,808	0.01%
2018/10/11	54	5.50	4	5.61	5.49	50	36,007	0.14%
2018/10/09	43	6.30	2	6.18	6.10	41	35,747	0.11%
2018/10/08	21	6.09	0	0.00	6.14	21	36,019	0.06%
2018/10/05	30	6.49	11	6.19	6.22	19	36,787	0.05%
2018/10/03	0	0.00	5	6.65	6.60	-5	39,465	-0.01%
2018/10/01	2	6.88	1	6.88	6.86	1	41,809	0.00%
2018/09/28	20	6.89	0	0.00	6.82	20	42,860	0.05%
2018/09/27	23	6.83	50	6.99	6.81	-27	43,595	-0.06%
2018/09/26	30	7.02	4	6.91	6.92	26	45,306	0.06%
2018/09/25	128	7.00	15	6.95	6.96	113	46,217	0.24%	大買/鉅額交易
2018/09/21	13	6.75	181	6.82	6.84	-168	45,810	-0.37%	大賣/鉅額交易
2018/09/20	20	6.29	1	6.32	6.22	19	45,621	0.04%
2018/09/18	101	6.40	1	6.30	6.30	100	47,846	0.21%	大買/
2018/09/17	6	6.75	3	6.73	6.65	3	51,292	0.01%
2018/09/14	0	0.00	2	6.77	6.81	-2	53,200	0.00%
2018/09/13	0	0.00	52	6.63	6.55	-52	54,702	-0.10%
2018/09/12	12	6.58	0	0.00	6.55	12	56,667	0.02%
2018/09/11	4	6.72	0	0.00	6.78	4	58,683	0.01%
2018/09/10	62	6.63	6	6.70	6.40	56	59,832	0.09%
2018/09/07	7	6.81	2	6.75	6.73	5	61,035	0.01%
2018/09/06	30	7.03	3	7.20	7.02	27	64,019	0.04%
2018/09/05	10	7.14	73	7.24	7.16	-63	67,257	-0.09%
2018/09/04	22	7.16	33	7.08	7.17	-11	69,287	-0.02%
2018/09/03	50	7.11	0	7.00	7.00	50	72,033	0.07%
2018/08/31	22	7.15	0.2	7.27	7.27	21.8	75,069	0.03%
2018/08/30	0	0.00	5	7.30	7.23	-5	81,470	-0.01%
2018/08/29	32	7.19	8	7.20	7.28	24	84,391	0.03%
2018/08/28	58	7.32	50	7.41	7.21	8	87,554	0.01%
2018/08/27	13	7.17	70	7.22	7.21	-57	90,099	-0.06%
2018/08/24	35	7.13	0	0.00	7.11	35	92,862	0.04%
2018/08/23	70	7.20	10	7.15	7.15	60	96,047	0.06%
2018/08/22	25	7.32	84	7.41	7.29	-59	98,571	-0.06%
2018/08/21	50	7.19	19	7.24	7.17	31	98,950	0.03%
2018/08/20	31	7.28	36	7.32	7.22	-5	101,854	0.00%
2018/08/17	96	7.67	75	7.75	7.41	21	102,207	0.02%
2018/08/16	41	7.54	117	7.41	7.49	-76	101,771	-0.07%	大賣/
2018/08/15	10	6.85	43	7.01	7.08	-33	102,641	-0.03%
2018/08/14	43	6.93	46	7.02	6.98	-3	106,189	0.00%
2018/08/13	70	6.74	49	6.84	6.90	21	106,280	0.02%
2018/08/10	52	7.47	13	7.47	7.24	39	106,121	0.04%
2018/08/09	16	7.62	0	0.00	7.61	16	107,639	0.01%
2018/08/08	5	7.70	6	7.80	7.68	-1	110,604	0.00%
2018/08/07	1	7.67	0	0.00	7.69	1	110,655	0.00%
2018/08/06	34	7.84	70	7.86	7.79	-36	110,978	-0.03%
2018/08/03	60	7.83	5	7.93	7.86	55	112,625	0.05%
2018/08/02	65	7.84	44	7.98	7.84	21	113,540	0.02%
2018/08/01	0	0.00	14	8.07	8.09	-14	113,511	-0.01%
2018/07/31	40	7.98	56	8.05	7.96	-16	114,062	-0.01%
2018/07/30	13	7.96	1	8.11	7.97	12	114,498	0.01%
2018/07/27	20	8.12	52	8.17	8.12	-32	116,034	-0.03%
2018/07/26	55	8.11	10	8.19	8.07	45	116,424	0.04%
2018/07/25	130	8.30	35	8.30	8.14	95	115,940	0.08%	大買/
2018/07/24	124	8.18	88	8.18	8.47	36	115,067	0.03%	大買/
2018/07/23	40	7.67	50	7.78	7.85	-10	113,394	-0.01%
2018/07/20	46	7.83	32	7.84	7.62	14	112,467	0.01%
2018/07/19	38	8.25	64	8.19	8.12	-26	111,836	-0.02%
2018/07/18	80	8.20	100	8.16	8.06	-20	111,113	-0.02%
2018/07/17	14	8.27	71	8.38	8.21	-57	110,697	-0.05%
2018/07/16	17	8.43	10	8.39	8.39	7	110,294	0.01%
2018/07/13	63	8.53	21	8.43	8.51	42	109,747	0.04%
2018/07/12	56	8.33	27	8.30	8.31	29	109,057	0.03%
2018/07/11	87	8.59	53	8.60	8.33	34	109,444	0.03%
2018/07/10	55	8.54	422	8.27	8.64	-367	109,008	-0.34%	大賣/鉅額交易
2018/07/09	49	8.04	67	8.03	8.01	-18	109,752	-0.02%
2018/07/06	315	8.10	140	7.96	8.04	175	111,111	0.16%	大買/大賣/鉅額交易
2018/07/05	94	8.62	74	8.25	8.20	20	110,497	0.02%
2018/07/04	68	8.40	78	8.52	8.62	-10	109,875	-0.01%
2018/07/03	12	8.59	20	8.68	8.45	-8	107,921	-0.01%
2018/07/02	88	8.88	45	8.85	8.50	43	106,591	0.04%
2018/06/29	61	9.02	135	9.02	9.00	-74	105,593	-0.07%	大賣/
2018/06/28	106	9.00	74	9.00	8.90	32	104,662	0.03%	大買/
2018/06/27	119	8.93	112	9.15	8.80	7	103,354	0.01%	大買/大賣/
2018/06/26	197	8.94	161	9.02	9.09	36	101,382	0.04%	大買/大賣/
2018/06/25	102	9.01	137	9.55	8.93	-35	97,528	-0.04%	大買/大賣/
2018/06/22	93	10.10	166	10.15	9.92	-73	95,400	-0.08%	大賣/
2018/06/21	223	11.24	259	11.05	10.90	-36	93,616	-0.04%	大買/大賣/
2018/06/20	132	10.69	114	10.92	10.70	18	91,651	0.02%	大買/大賣/
2018/06/19	78	11.45	27	11.22	11.50	51	89,571	0.06%
2018/06/15	94	11.56	40	11.56	11.40	54	88,428	0.06%
2018/06/14	209	11.43	263	11.24	11.10	-54	86,932	-0.06%	大買/大賣/
2018/06/13	175	11.61	95	12.23	11.35	80	83,587	0.10%	大買/
2018/06/12	168.5	12.90	42	13.29	12.60	126.5	80,157	0.16%	大買/鉅額交易
2018/06/11	165.5	13.17	191	13.19	13.40	-25.5	78,048	-0.03%	大買/大賣/
2018/06/08	136.2	12.45	168	12.51	12.50	-31.9	75,086	-0.04%	大買/大賣/
2018/06/07	373	13.37	237	13.42	13.10	136	71,631	0.19%	大買/大賣/鉅額交易
2018/06/06	137.8	12.79	114.6	12.82	13.00	23.3	65,023	0.04%	大買/大賣/
2018/06/05	214	11.40	205	11.75	11.85	9	62,045	0.01%	大買/大賣/
2018/06/04	57	10.52	87	10.52	10.80	-30	58,718	-0.05%
2018/06/01	152	10.05	180	9.96	9.85	-28	55,638	-0.05%	大買/大賣/
2018/05/31	119	9.98	90	10.09	10.00	29	52,802	0.05%	大買/
2018/05/30	29	9.21	82	9.51	9.32	-53	49,300	-0.11%
2018/05/29	65	9.09	20	9.10	9.10	45	46,383	0.10%
2018/05/28	64.5	9.23	133	9.36	9.38	-68.6	45,099	-0.15%	大賣/
2018/05/25	25.6	8.70	13	8.80	8.54	12.6	41,958	0.03%
2018/05/24	101	9.03	114.7	9.01	8.90	-13.7	41,092	-0.03%	大買/大賣/
2018/05/23	249	9.00	201	9.04	8.96	48	40,152	0.12%	大買/大賣/
2018/05/22	157	9.26	67	9.38	9.16	90	38,191	0.24%	大買/
2018/05/21	15	8.34	46	8.36	8.75	-31	34,174	-0.09%
2018/05/18	68	8.01	0	0.00	7.96	68	33,412	0.20%
2018/05/17	63	8.13	115	8.12	8.32	-52	32,608	-0.16%	大賣/
2018/05/16	156	8.25	119	8.31	7.88	37	30,551	0.12%	大買/大賣/
2018/05/15	1	8.52	6	8.52	8.52	-5	27,476	-0.02%
2018/05/14	8	7.48	10.2	7.75	7.75	-2.2	27,372	-0.01%
2018/05/11	44	6.84	1,348	7.04	7.05	-1,304	26,825	-4.86%	大賣/鉅額交易
2018/05/10	65	6.56	221	6.59	6.41	-156	24,969	-0.62%	大賣/鉅額交易
2018/05/09	73	6.15	21	6.27	6.27	52	23,715	0.22%
2018/05/08	89	6.38	19	6.55	6.27	70	23,396	0.30%
2018/05/07	4	6.17	2	6.24	6.12	2	22,926	0.01%
2018/05/04	66	6.77	69	6.28	6.24	-3	22,565	-0.01%
2018/05/03	12	6.57	0	0.00	6.57	12	21,491	0.06%
2018/05/02	5	5.98	10	5.98	5.98	-5	22,507	-0.02%
2018/04/27	0	0.00	21	5.89	5.90	-21	25,302	-0.08%
2018/04/25	19	6.00	10	6.18	6.09	9	25,393	0.04%
2018/04/24	21	5.88	0	0.00	5.91	21	25,090	0.08%
2018/04/23	9	5.96	0	0.00	5.88	9	25,194	0.04%
2018/04/20	68	6.31	52	6.27	6.24	16	24,819	0.06%
2018/04/19	58	6.40	5	6.41	6.31	53	24,694	0.21%
2018/04/18	20	6.58	19	6.57	6.61	1	24,486	0.00%
2018/04/17	182	6.47	170	6.57	6.39	12	24,141	0.05%	大買/大賣/
2018/04/16	4	6.54	125	6.77	6.87	-121	22,713	-0.53%	大賣/鉅額交易
2018/04/13	1,354	6.24	135	6.22	6.25	1,219	20,716	5.88%	大買/大賣/鉅額交易
2018/04/12	87	5.62	34	5.62	5.74	53	17,921	0.30%
2018/04/11	0	0.00	10.7	5.22	5.22	-10.7	15,948	-0.07%
2018/04/10	0	0.00	140	4.75	4.75	-140	15,435	-0.91%	大賣/鉅額交易
2018/04/09	55	4.58	0	0.00	4.59	55	14,948	0.37%
2018/04/02	0	4.46	0	0.00	4.47	0	14,847	0.00%
2018/03/31	0	4.53	0	0.00	4.55	0	14,801	0.00%
2018/03/28	1	4.61	0	0.00	4.61	1	14,766	0.01%
2018/03/23	3	4.62	0	0.00	4.56	3	14,810	0.02%
2018/03/20	0	0.00	2	4.63	4.60	-2	14,054	-0.01%
2018/03/19	0	0.00	30	4.64	4.61	-30	13,978	-0.21%
2018/03/16	20	4.65	0	0.00	4.63	20	14,039	0.14%
2018/03/13	2	4.59	5	4.59	4.57	-3	13,830	-0.02%
2018/03/12	5	4.62	0	0.00	4.61	5	13,970	0.04%
2018/03/09	0	4.62	0	0.00	4.65	0	13,914	0.00%
2018/03/08	20	4.60	0	0.00	4.56	20	13,709	0.15%
2018/03/07	4	4.68	1	4.61	4.56	3	13,675	0.02%
2018/03/06	21	4.58	20	4.58	4.58	1	13,606	0.01%
2018/03/02	0	0.00	2	4.43	4.43	-2	13,462	-0.01%
2018/02/27	0	0.00	4	4.45	4.46	-4	13,476	-0.03%
2018/02/26	50	4.50	0	0.00	4.47	50	13,488	0.37%
2018/02/23	23	4.50	37	4.48	4.50	-14	13,487	-0.10%
2018/02/22	10	4.54	31	4.54	4.46	-21	13,438	-0.16%
2018/02/21	17	4.40	0	0.00	4.51	17	13,267	0.13%
2018/02/07	3	4.30	1	4.34	4.29	2	12,973	0.02%
2018/02/05	40	4.61	0	0.00	4.58	40	12,778	0.31%
2018/02/01	14	4.92	0	0.00	4.80	14	12,578	0.11%
2018/01/30	80	4.85	70	4.86	4.83	10	12,146	0.08%
2018/01/29	0	0.00	2	5.13	5.06	-2	11,710	-0.02%
2018/01/26	29	5.08	25	5.09	5.10	4	11,333	0.04%
2018/01/25	46	5.21	31	5.18	4.94	15	10,491	0.14%
2018/01/24	58	5.07	60	5.19	5.30	-2	8,582	-0.02%
2018/01/23	30	4.79	9	4.84	4.82	21	7,121	0.29%
2018/01/22	20	4.40	0	0.00	4.40	20	5,719	0.35%
2018/01/17	3	4.40	14	4.39	4.44	-11	5,958	-0.18%
2018/01/16	10	4.30	6.5	4.31	4.32	3.5	6,002	0.06%
2018/01/15	10	4.32	5	4.31	4.31	5	6,069	0.08%
2018/01/12	0	0.00	1	4.31	4.33	-1	6,121	-0.02%
2018/01/10	2	4.25	0	0.00	4.25	2	6,339	0.03%
2018/01/05	0	0.00	1	4.41	4.37	-1	6,800	-0.01%
2018/01/04	1	4.40	0	0.00	4.42	1	7,130	0.01%
2018/01/03	0	0.00	1	4.33	4.33	-1	7,073	-0.01%
2018/01/02	0	0.00	2	4.30	4.30	-2	7,101	-0.03%