中環 (2323)-中國信託-高雄券商分點個股進出

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
12.95
漲跌
▲0.20
漲幅
+1.57%
成交量
16,284張
產業
上市光電類股▼0.10%
332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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	13.00	0	0.00	12.95	1	18,452	0.01%
2024/05/30	10	12.70	2	12.75	12.75	8	18,274	0.04%
2024/05/29	0	0.00	10.9	13.00	12.85	-10.9	18,131	-0.06%
2024/05/28	2	13.15	18	13.12	13.05	-16	17,961	-0.09%
2024/05/24	2	12.25	16	12.35	12.30	-14	17,359	-0.08%
2024/05/23	2	12.40	1	12.50	12.40	1	17,273	0.01%
2024/05/22	4	12.55	1	12.45	12.45	3	17,145	0.02%
2024/05/21	15	12.46	0	0.00	12.50	15	17,069	0.09%
2024/05/20	0	0.00	30	12.95	12.75	-30	16,862	-0.18%
2024/05/17	4	12.78	0	0.00	12.65	4	16,656	0.02%
2024/05/16	2	12.73	33	12.98	12.75	-31	16,422	-0.19%
2024/05/15	38	12.47	0	0.00	12.45	38	16,146	0.24%
2024/05/14	1	13.05	14	13.00	13.00	-13	15,752	-0.08%
2024/05/13	35	13.05	0	0.00	13.15	35	15,608	0.22%
2024/05/10	3	12.98	2	12.83	12.85	1	15,381	0.01%
2024/05/09	1	12.65	5	12.73	12.60	-4	15,002	-0.03%
2024/05/08	1	12.65	3	12.70	12.65	-2	14,954	-0.01%
2024/05/07	5	12.70	0	0.00	12.75	5	14,880	0.03%
2024/05/06	10	13.00	5	13.18	13.00	5	14,707	0.03%
2024/05/03	6.1	13.24	5	13.29	13.15	1.1	14,529	0.01%
2024/05/02	0	0.00	10	13.55	13.50	-10	14,268	-0.07%
2024/04/30	10	13.36	1	13.30	13.50	9	13,996	0.06%
2024/04/29	73.1	13.80	44	13.62	13.35	29.1	13,642	0.21%
2024/04/26	21	13.01	44.2	13.63	13.75	-23.2	12,184	-0.19%
2024/04/25	10	12.25	14	12.39	12.50	-4	10,534	-0.04%
2024/04/24	1	12.15	0	0.00	12.20	1	10,291	0.01%
2024/04/22	4	11.93	0	0.00	11.90	4	10,217	0.04%
2024/04/19	4	11.70	3	11.68	11.85	1	10,132	0.01%
2024/04/18	17	11.84	2	11.70	11.90	15	9,884	0.15%
2024/04/17	1	11.50	1	11.55	11.70	0	9,872	0.00%
2024/04/16	2	11.65	0	0.00	11.35	2	9,878	0.02%
2024/04/09	5	12.39	12	12.45	12.45	-7	10,090	-0.07%
2024/04/08	0	0.00	14	12.30	12.40	-14	10,018	-0.14%
2024/04/03	3	12.30	0.3	12.25	12.20	2.7	10,034	0.03%
2024/04/02	0	0.00	15.5	12.07	12.05	-15.5	10,365	-0.15%
2024/04/01	21	12.17	12	12.20	12.15	9	10,313	0.09%
2024/03/29	1	12.10	13.1	12.15	12.15	-12.1	10,329	-0.12%
2024/03/28	22	12.38	1	12.30	12.25	21	10,327	0.20%
2024/03/27	1	12.40	0	0.00	12.45	1	10,494	0.01%
2024/03/26	0	0.00	3	12.40	12.40	-3	10,752	-0.03%
2024/03/25	0	0.00	5	12.56	12.60	-5	10,757	-0.05%
2024/03/22	11	12.84	39.2	12.75	12.65	-28.2	10,640	-0.27%
2024/03/21	2	12.48	7	12.37	12.50	-5	10,177	-0.05%
2024/03/20	3	12.35	15	12.39	12.45	-12	9,802	-0.12%
2024/03/19	6	12.33	6	12.29	12.30	0	9,532	0.00%
2024/03/18	70.1	12.14	34	12.20	12.30	36.1	9,059	0.40%
2024/03/15	4	11.61	20	11.55	11.50	-16	8,012	-0.20%
2024/03/14	0	0.00	4	11.20	11.20	-4	7,464	-0.05%
2024/03/13	15	11.45	2	11.50	11.45	13	7,543	0.17%
2024/03/12	10	11.45	28	11.15	11.45	-18	7,384	-0.24%
2024/03/11	0	0.00	10	10.80	10.80	-10	7,029	-0.14%
2024/03/08	2.1	10.85	20	10.80	10.65	-17.9	7,083	-0.25%
2024/03/07	0	0.00	10	10.90	10.85	-10	7,041	-0.14%
2024/03/06	3	11.00	11.1	11.10	10.95	-8.1	6,990	-0.12%
2024/03/05	0	0.00	10	11.00	11.00	-10	6,931	-0.14%
2024/03/04	0	0.00	0.4	10.90	10.85	-0.4	6,898	-0.01%
2024/03/01	0	0.00	1	10.95	10.80	-1	6,939	-0.01%
2024/02/29	0	0.00	0	10.85	10.90	0	7,002	0.00%
2024/02/19	5.1	10.85	0	0.00	10.95	5.1	7,329	0.07%
2024/02/05	1	10.70	0	0.00	10.65	1	7,873	0.01%
2024/02/02	0.2	10.85	3	10.75	10.75	-2.8	7,853	-0.04%
2024/01/26	0.1	10.95	0	0.00	10.85	0.1	7,968	0.00%
2024/01/25	0	0.00	2	10.90	10.90	-2	7,978	-0.03%
2024/01/24	2.9	11.02	5	11.05	11.00	-2.1	8,009	-0.03%
2024/01/23	0	0.00	19	10.96	11.00	-19	8,087	-0.23%
2024/01/22	5	10.90	0	0.00	10.85	5	8,035	0.06%
2024/01/19	0	0.00	1	10.65	10.70	-1	8,060	-0.01%
2024/01/18	0	0.00	35	10.59	10.65	-35	8,137	-0.43%
2024/01/17	51	10.64	42	10.63	10.60	9	8,146	0.11%
2024/01/16	19	10.85	0	0.00	10.85	19	8,078	0.24%
2024/01/15	1	10.95	0	0.00	11.00	1	8,067	0.01%
2024/01/12	3	11.00	2	11.00	11.00	1	8,074	0.01%
2024/01/11	0	0.00	1	11.00	11.00	-1	8,187	-0.01%
2024/01/10	21	10.85	0	0.00	10.80	21	8,249	0.25%
2024/01/09	13	11.02	2	11.00	10.95	11	8,294	0.13%
2024/01/08	10	11.20	4	11.28	11.20	6	8,267	0.07%
2024/01/05	0	0.00	34	11.32	11.30	-34	8,329	-0.41%
2024/01/04	4	11.50	2	11.45	11.40	2	8,376	0.02%
2023/12/29	2	11.55	0	0.00	11.50	2	8,205	0.02%
2023/12/28	39	11.62	28	11.69	11.55	11	8,178	0.13%
2023/12/27	3	11.33	12	11.30	11.30	-9	7,883	-0.11%
2023/12/25	3	11.35	7	11.11	11.15	-4	7,952	-0.05%
2023/12/22	0	0.00	9	11.42	11.40	-9	7,869	-0.11%
2023/12/21	8	11.33	0	0.00	11.45	8	7,559	0.11%
2023/12/20	6	11.10	12.7	11.14	11.20	-6.7	7,232	-0.09%
2023/12/19	10	10.75	0	0.00	10.80	10	7,027	0.14%
2023/12/18	0	0.00	4	10.90	11.00	-4	7,015	-0.06%
2023/12/15	3	10.98	5	10.93	10.90	-2	7,073	-0.03%
2023/12/14	5	11.00	7	10.94	10.95	-2	7,118	-0.03%
2023/12/13	10	10.85	0.6	10.75	10.85	9.4	7,128	0.13%
2023/12/12	0	0.00	3	10.85	10.75	-3	7,161	-0.04%
2023/12/11	2	11.00	1.9	10.96	10.85	0.1	7,229	0.00%
2023/12/08	16	11.16	1	11.00	11.15	15	7,234	0.21%
2023/12/07	2	10.95	0	0.00	10.85	2	7,165	0.03%
2023/12/06	8	10.94	3	10.95	10.90	5	7,283	0.07%
2023/12/01	0	0.00	1	10.90	10.95	-1	7,361	-0.01%
2023/11/28	2	10.80	0	0.00	10.85	2	7,929	0.03%
2023/11/24	1	10.95	0	0.00	10.95	1	8,029	0.01%
2023/11/23	5	11.10	0	0.00	11.10	5	8,157	0.06%
2023/11/21	0	0.00	5	11.20	11.20	-5	8,723	-0.06%
2023/11/17	12	11.13	0	0.00	11.15	12	9,174	0.13%
2023/11/16	0	0.00	11	11.05	10.95	-11	9,323	-0.12%
2023/11/15	25	10.97	2	10.95	10.90	23	9,405	0.24%
2023/11/14	2	11.15	0	0.00	11.15	2	9,411	0.02%
2023/11/13	1	11.25	0	0.00	11.20	1	9,999	0.01%
2023/11/07	6	11.61	4	11.55	11.60	2	12,203	0.02%
2023/11/06	0	0.00	1	11.45	11.55	-1	12,505	-0.01%
2023/11/02	1	11.40	10	11.40	11.45	-9	12,926	-0.07%
2023/11/01	0	0.00	1	11.25	11.20	-1	13,021	-0.01%
2023/10/31	0.6	11.40	0	0.00	11.15	0.6	13,136	0.00%
2023/10/30	0	0.00	1	11.40	11.50	-1	13,431	-0.01%
2023/10/27	17	11.55	0	0.00	11.50	17	13,753	0.12%
2023/10/26	13	11.45	11	11.59	11.60	2	14,050	0.01%
2023/10/25	1	11.65	0	0.00	11.60	1	14,279	0.01%
2023/10/24	0	0.00	1	11.40	11.40	-1	14,420	-0.01%
2023/10/18	1	11.35	0	0.00	11.30	1	15,721	0.01%
2023/10/17	7	11.66	4	11.60	11.55	3	16,003	0.02%
2023/10/13	9	12.21	0	0.00	12.10	9	16,777	0.05%
2023/10/12	3	12.12	1.8	12.03	12.25	1.2	17,110	0.01%
2023/10/11	0	0.00	6	11.80	11.75	-6	17,467	-0.03%
2023/10/06	10	12.00	0	0.00	12.00	10	18,226	0.05%
2023/10/03	4	12.25	2	12.18	12.15	2	20,614	0.01%
2023/10/02	0	0.00	1	12.10	11.95	-1	20,882	0.00%
2023/09/28	5	11.85	1	11.85	11.95	4	21,540	0.02%
2023/09/27	0	0.00	100	11.55	11.65	-100	22,301	-0.45%
2023/09/26	2	11.70	2	11.75	11.65	0	22,984	0.00%
2023/09/22	0	0.00	5	11.60	11.70	-5	24,177	-0.02%
2023/09/20	2.2	11.51	1	11.50	11.50	1.2	25,380	0.00%
2023/09/19	4	11.58	5	11.60	11.55	-1	27,205	0.00%
2023/09/18	2	11.70	0	0.00	11.60	2	28,247	0.01%
2023/09/15	2	11.90	0	0.00	11.85	2	29,438	0.01%
2023/09/14	2	12.05	20	12.00	12.00	-18	30,773	-0.06%
2023/09/13	6	11.70	13	11.76	11.90	-7	31,259	-0.02%
2023/09/12	0	0.00	16	11.78	11.70	-16	32,127	-0.05%
2023/09/11	6	11.83	201	11.70	11.65	-195	32,419	-0.60%	大賣/鉅額交易
2023/09/07	3	12.00	0	0.00	12.00	3	33,523	0.01%
2023/09/06	3	12.17	0	0.00	12.10	3	33,958	0.01%
2023/09/05	0	0.00	0.1	12.20	12.35	-0.1	34,891	0.00%
2023/09/04	19	12.04	34	12.01	12.10	-15	35,484	-0.04%
2023/09/01	2	12.45	5	12.45	12.40	-3	36,444	-0.01%
2023/08/31	9	12.47	0	0.00	12.50	9	37,228	0.02%
2023/08/30	2.4	12.59	0	0.00	12.60	2.4	38,315	0.01%
2023/08/29	6	12.63	3	12.55	12.60	3	39,629	0.01%
2023/08/28	11	12.90	29	12.81	12.60	-18	41,303	-0.04%
2023/08/25	4	13.19	0	0.00	13.10	4	41,728	0.01%
2023/08/24	2	13.25	52	13.30	13.15	-50	41,818	-0.12%
2023/08/23	0	0.00	50	13.00	12.90	-50	42,056	-0.12%
2023/08/22	14	13.19	16	12.90	12.85	-2	43,859	0.00%
2023/08/21	0	0.00	0.5	13.20	13.20	-0.5	44,306	0.00%
2023/08/18	12	13.33	7	13.10	13.10	5	44,441	0.01%
2023/08/17	21	13.08	12.9	13.20	13.40	8.1	44,180	0.02%
2023/08/16	3	13.05	2.3	13.16	12.85	0.7	43,880	0.00%
2023/08/15	37.4	13.42	65	13.36	13.35	-27.6	44,071	-0.06%
2023/08/14	240	13.71	105	13.13	12.95	135	43,628	0.31%	大買/大賣/鉅額交易
2023/08/11	37.3	12.59	4	12.55	12.70	33.3	42,838	0.08%
2023/08/10	3	12.32	0	0.00	12.30	3	43,374	0.01%
2023/08/09	9	13.01	1	12.90	12.95	8	43,244	0.02%
2023/08/08	2	12.75	2	12.80	12.75	0	42,940	0.00%
2023/08/07	2	12.75	3.8	12.64	12.80	-1.8	42,763	0.00%
2023/08/04	3	12.65	0	0.00	12.70	3	42,632	0.01%
2023/08/02	1	12.70	1	12.85	12.60	0	42,477	0.00%
2023/08/01	20	12.98	11	12.95	12.90	9	42,089	0.02%
2023/07/31	6	13.35	33	13.33	13.20	-27	41,735	-0.06%
2023/07/28	26	13.46	5	13.40	13.40	21	41,355	0.05%
2023/07/27	12	13.71	13	13.70	13.70	-1	41,029	0.00%
2023/07/26	30	13.52	32	13.65	13.55	-2	40,807	0.00%
2023/07/25	7	13.82	1	13.80	13.75	6	40,437	0.01%
2023/07/24	119	13.76	94	13.84	13.60	25	40,104	0.06%	大買/
2023/07/21	3	14.02	5	14.06	14.25	-2	39,578	-0.01%
2023/07/20	16	14.05	11.9	14.14	14.25	4.1	39,237	0.01%
2023/07/19	9	13.92	188	13.92	13.75	-179	38,828	-0.46%	大賣/鉅額交易
2023/07/18	12	14.31	13	14.37	14.15	-1	38,446	0.00%
2023/07/17	117	14.41	146.9	14.44	14.50	-29.9	37,944	-0.08%	大買/大賣/
2023/07/14	4	14.36	48	14.38	14.35	-44	37,528	-0.12%
2023/07/13	287	14.14	236	13.86	13.90	51	36,959	0.14%	大買/大賣/
2023/07/12	46	14.13	18	14.19	14.10	28	36,113	0.08%
2023/07/11	73.1	14.63	120	14.66	14.80	-46.9	35,252	-0.13%	大賣/
2023/07/10	19	14.19	6	14.14	14.15	13	33,964	0.04%
2023/07/07	55	14.21	20	14.26	14.30	35	33,671	0.10%
2023/07/06	501	14.76	375	14.46	14.45	126	33,214	0.38%	大買/大賣/鉅額交易
2023/07/05	515	15.11	539	15.13	15.00	-24	32,570	-0.07%	大買/大賣/
2023/07/04	399	14.49	381	14.54	14.75	18	31,691	0.06%	大買/大賣/
2023/07/03	479	14.53	491	14.41	14.55	-12	30,963	-0.04%	大買/大賣/
2023/06/30	147	13.63	143.8	13.81	14.10	3.2	30,363	0.01%	大買/大賣/
2023/06/29	134	13.63	109	13.65	13.45	25	29,661	0.08%	大買/大賣/
2023/06/28	49	13.48	34	13.45	13.40	15	29,207	0.05%
2023/06/27	135	14.46	181	14.29	13.70	-46	28,266	-0.16%	大買/大賣/
2023/06/26	135	14.98	75	15.07	15.05	60	26,389	0.23%	大買/
2023/06/21	106	14.65	61.1	14.73	14.60	44.9	25,280	0.18%	大買/
2023/06/20	47	14.02	20.1	14.14	14.25	26.9	23,970	0.11%
2023/06/19	121	13.67	112.9	13.56	13.60	8.1	22,591	0.04%	大買/大賣/
2023/06/16	108	13.83	39.7	13.59	13.40	68.3	21,994	0.31%	大買/
2023/06/15	143	13.36	126	13.28	13.15	17	20,942	0.08%	大買/大賣/
2023/06/14	35	13.26	161	13.22	13.35	-126	20,543	-0.61%	大賣/鉅額交易
2023/06/13	34	13.29	17.3	13.22	13.10	16.7	19,866	0.08%
2023/06/12	3.1	13.01	55	13.09	13.10	-52	19,235	-0.27%
2023/06/09	78.2	13.02	72	12.99	13.00	6.2	18,703	0.03%
2023/06/08	119	13.57	37	13.46	13.25	82	17,711	0.46%	大買/
2023/06/07	227.1	13.37	159.9	13.45	13.40	67.1	17,024	0.39%	大買/大賣/
2023/06/06	47.1	12.99	86	13.16	13.00	-38.9	15,660	-0.25%
2023/06/05	191	12.92	138.9	12.92	13.00	52.1	14,785	0.35%	大買/大賣/
2023/06/02	116	12.13	47.9	12.29	12.25	68.1	13,550	0.50%	大買/
2023/06/01	100	11.88	51	11.71	11.70	49	12,228	0.40%
2023/05/31	0	0.00	17.8	11.80	11.80	-17.8	10,373	-0.17%
2023/05/30	0	0.00	2	10.83	10.75	-2	9,551	-0.02%
2023/05/29	1	10.85	13	10.79	10.80	-12	9,256	-0.13%
2023/05/26	145	10.93	147	10.89	10.85	-2	8,753	-0.02%	大買/大賣/
2023/05/25	54	10.42	9.3	10.61	10.65	44.7	6,727	0.66%
2023/05/24	1	9.76	20	9.61	9.70	-19	6,032	-0.31%
2023/05/23	0	0.00	21	9.41	9.41	-21	5,731	-0.37%
2023/05/22	9	9.63	10	9.61	9.43	-1	5,703	-0.02%
2023/05/19	38	9.43	45	9.50	9.40	-7	5,327	-0.13%
2023/05/18	13	9.03	43	8.80	8.99	-30	4,695	-0.64%
2023/05/17	2	8.47	0	0.00	8.44	2	4,342	0.05%
2023/05/16	17	8.73	3	8.47	8.42	14	4,213	0.33%
2023/05/15	0	0.00	151	8.51	8.51	-151	3,427	-4.40%	大賣/鉅額交易
2023/05/12	1	7.76	1	7.74	7.74	0	3,227	0.00%
2023/05/11	1	7.76	1	7.74	7.74	0	3,232	0.00%
2023/05/09	0	0.00	0.9	7.86	7.85	-0.9	3,232	-0.03%
2023/04/26	10	8.01	0	0.00	8.00	10	3,720	0.27%
2023/04/25	20	8.02	0	0.00	8.00	20	3,726	0.54%
2023/04/24	18	8.18	20	8.18	8.19	-2	3,705	-0.05%
2023/04/20	0	0.00	4	8.25	8.20	-4	3,630	-0.11%
2023/04/18	0	0.00	1	8.29	8.30	-1	3,650	-0.03%
2023/04/17	0	0.00	6	8.24	8.27	-6	3,626	-0.17%
2023/04/14	4	8.36	4	8.33	8.33	0	3,598	0.00%
2023/04/13	0	0.00	7	8.18	8.19	-7	3,515	-0.20%
2023/04/12	9.1	8.15	0	0.00	8.17	9.1	3,446	0.26%
2023/04/11	1	8.05	0	0.00	8.06	1	3,389	0.03%
2023/04/10	1	8.04	1	8.08	8.04	0	3,385	0.00%
2023/04/07	0	0.00	1	7.95	7.97	-1	3,285	-0.03%
2023/03/31	0	0.00	0.2	7.88	7.91	-0.2	3,259	-0.01%
2023/03/30	1	7.88	0	0.00	7.88	1	3,266	0.03%
2023/03/29	1	7.86	0	0.00	7.88	1	3,268	0.03%
2023/03/28	0	7.96	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0.8	7.98	0	0.00	7.96	0.8	3,266	0.02%
2023/03/24	0.1	7.88	0	0.00	7.90	0.1	3,242	0.00%
2023/03/22	2	7.84	0	0.00	7.84	2	3,206	0.06%
2023/03/20	0.1	7.79	0	0.00	7.79	0.1	3,134	0.00%
2023/03/16	0	0.00	15	7.71	7.71	-15	3,248	-0.46%
2023/03/15	0	0.00	0.5	7.85	7.85	-0.5	3,325	-0.01%
2023/03/14	0	0.00	1	7.94	7.95	-1	3,348	-0.03%
2023/03/09	7	8.18	0.2	8.20	8.16	6.8	4,052	0.17%
2023/03/08	0	0.00	0.2	8.17	8.19	-0.2	4,043	0.00%
2023/03/07	2	8.18	11.3	8.18	8.20	-9.3	4,028	-0.23%
2023/03/06	0.1	8.14	1	8.20	8.16	-0.9	4,008	-0.02%
2023/03/03	0	0.00	3	8.06	8.09	-3	3,923	-0.08%
2023/03/01	3.1	7.98	5	7.98	7.97	-1.9	3,864	-0.05%
2023/02/24	0	0.00	1	8.04	8.03	-1	3,863	-0.03%
2023/02/23	10	8.05	0	0.00	8.02	10	3,815	0.26%
2023/02/22	3	7.98	0	0.00	7.97	3	3,784	0.08%
2023/02/21	0	0.00	1.9	8.05	8.05	-1.9	3,782	-0.05%
2023/02/20	0	8.02	10	8.07	8.08	-10	3,777	-0.26%
2023/02/16	0	0.00	3	7.89	7.91	-3	3,759	-0.08%
2023/02/15	0	0.00	1	7.80	7.78	-1	3,744	-0.03%
2023/02/09	5	7.85	1	7.85	7.81	4	3,729	0.11%
2023/02/08	2	7.89	0	0.00	7.87	2	3,722	0.05%
2023/02/03	1	7.92	0	0.00	7.92	1	3,744	0.03%
2023/02/02	5.9	8.04	5.3	8.01	8.02	0.5	3,699	0.01%
2023/02/01	0	0.00	2	7.83	7.87	-2	3,583	-0.06%
2023/01/16	10	7.39	10	7.40	7.36	0	3,423	0.00%
2023/01/13	20	7.39	0	0.00	7.39	20	3,532	0.57%
2023/01/10	1	7.54	12	7.60	7.52	-11	3,648	-0.30%
2023/01/09	0	0.00	22	7.59	7.59	-22	3,641	-0.60%
2023/01/06	0	0.00	0.9	7.40	7.43	-0.9	3,579	-0.03%
2023/01/03	0	0.00	7	7.28	7.36	-7	3,596	-0.19%
2022/12/30	4	7.25	0	0.00	7.25	4	3,662	0.11%
2022/12/29	25	7.23	0	0.00	7.24	25	3,744	0.67%
2022/12/23	2	7.40	0	0.00	7.40	2	3,902	0.05%
2022/12/21	2	7.40	0	0.00	7.38	2	3,895	0.05%
2022/12/15	1	7.68	0	0.00	7.70	1	3,897	0.03%
2022/12/13	0	0.00	2	7.78	7.70	-2	3,934	-0.05%
2022/12/12	0.1	7.79	0	0.00	7.74	0.1	3,939	0.00%
2022/12/09	0	0.00	0.9	7.76	7.78	-0.9	3,938	-0.02%
2022/12/07	0	0.00	5.9	7.90	7.83	-5.9	3,882	-0.15%
2022/12/06	0	0.00	10	7.92	7.88	-10	3,846	-0.26%
2022/12/05	0	0.00	3	7.90	7.87	-3	3,777	-0.08%
2022/12/02	8.1	7.94	7	7.96	7.93	1.1	3,716	0.03%
2022/12/01	0	0.00	0.4	7.88	7.88	-0.4	3,348	-0.01%
2022/11/30	0	0.00	0.9	7.15	7.17	-0.9	2,994	-0.03%
2022/11/28	6	7.06	0	0.00	7.02	6	3,000	0.20%
2022/11/25	0.1	7.03	0	0.00	7.07	0.1	3,012	0.00%
2022/11/22	3.2	7.01	0	0.00	6.99	3.2	3,063	0.10%
2022/11/15	0.2	7.04	0	0.00	7.11	0.2	3,453	0.01%
2022/11/14	0	0.00	0.5	7.00	7.04	-0.5	3,406	-0.01%
2022/11/11	0	0.00	25	6.92	6.92	-25	3,404	-0.73%
2022/11/08	0.2	6.80	5	6.83	6.79	-4.8	3,383	-0.14%
2022/11/07	0	0.00	3.7	6.74	6.83	-3.7	3,402	-0.11%
2022/11/04	1	6.66	0.5	6.68	6.68	0.5	3,402	0.01%
2022/11/03	5.5	6.67	0	0.00	6.67	5.5	3,435	0.16%
2022/11/02	30	6.79	6	6.66	6.70	24	3,435	0.70%
2022/10/31	0.1	6.50	0	0.00	6.49	0.1	3,394	0.00%
2022/10/28	5	6.50	0.9	6.55	6.46	4.1	3,393	0.12%
2022/10/26	1.1	6.28	0	0.00	6.29	1.1	3,363	0.03%
2022/10/25	0.4	6.37	0.9	6.35	6.33	-0.6	3,357	-0.02%
2022/10/24	10	6.41	15	6.44	6.46	-5	3,330	-0.15%
2022/10/13	2	6.68	0	0.00	6.53	2	3,336	0.06%
2022/10/11	1	7.01	0	0.00	6.98	1	3,231	0.03%
2022/10/07	1	7.17	0	0.00	7.18	1	3,171	0.03%
2022/10/06	0	0.00	4	7.20	7.18	-4	3,165	-0.13%
2022/10/05	20	7.20	0	0.00	7.19	20	3,187	0.63%
2022/09/30	0	0.00	4	7.20	7.21	-4	3,235	-0.12%
2022/09/26	0	0.00	2	7.19	7.15	-2	3,241	-0.06%
2022/09/23	0.4	7.48	0	0.00	7.48	0.4	3,255	0.01%
2022/09/12	0	0.00	1	7.95	7.98	-1	3,616	-0.03%
2022/09/08	1	7.72	0	0.00	7.72	1	3,638	0.03%
2022/09/07	10	7.58	0	0.00	7.53	10	3,656	0.27%
2022/09/05	0	0.00	12	7.82	7.80	-12	3,732	-0.32%
2022/08/30	8	7.98	0	0.00	7.98	8	3,747	0.21%
2022/08/25	1	8.10	0	0.00	8.06	1	3,754	0.03%
2022/08/24	0	0.00	3	8.08	8.03	-3	3,759	-0.08%
2022/08/23	0	0.00	2	8.00	8.00	-2	3,757	-0.05%
2022/08/19	8	8.12	1	8.15	8.14	7	3,770	0.19%
2022/08/18	0	0.00	2	8.03	8.06	-2	3,782	-0.05%
2022/08/17	0	0.00	1	8.03	8.01	-1	3,774	-0.03%
2022/08/16	3	8.12	1	8.10	8.07	2	3,756	0.05%
2022/08/15	5	8.04	14	8.00	8.03	-9	3,648	-0.25%
2022/08/12	4	7.76	0	0.00	7.79	4	3,429	0.12%
2022/08/10	0	0.00	6	7.63	7.62	-6	3,334	-0.18%
2022/08/09	6	7.45	0	0.00	7.54	6	3,329	0.18%
2022/08/05	0	0.00	15	7.40	7.40	-15	3,376	-0.44%
2022/08/03	1	7.32	0	0.00	7.26	1	3,408	0.03%
2022/07/28	2	7.49	0	0.00	7.46	2	3,473	0.06%
2022/07/15	0	0.00	1	7.39	7.40	-1	4,007	-0.02%
2022/07/13	0	0.00	1	7.38	7.38	-1	4,099	-0.02%
2022/07/11	0	0.00	1	7.50	7.49	-1	4,239	-0.02%
2022/07/08	0	0.00	1	7.47	7.56	-1	4,316	-0.02%
2022/07/07	1	7.41	1	7.38	7.39	0	4,323	0.00%
2022/07/06	0	0.00	1	7.26	7.22	-1	4,400	-0.02%
2022/07/05	0	0.00	6	7.40	7.40	-6	4,547	-0.13%
2022/07/04	0	0.00	1	7.27	7.26	-1	4,608	-0.02%
2022/07/01	0	0.00	5	7.41	7.30	-5	4,804	-0.10%
2022/06/30	3	7.75	0	0.00	7.65	3	4,802	0.06%
2022/06/27	0	0.00	11	8.20	8.22	-11	5,005	-0.22%
2022/06/24	1	8.02	0	0.00	8.08	1	4,992	0.02%
2022/06/23	11	7.95	10	8.01	7.97	1	5,087	0.02%
2022/06/20	40	8.10	0.3	7.93	7.93	39.7	5,299	0.75%
2022/06/16	1	8.60	1	8.76	8.53	0	5,362	0.00%
2022/06/15	3	8.66	0	0.00	8.62	3	5,692	0.05%
2022/06/14	11	8.58	18	8.57	8.60	-7	5,939	-0.12%
2022/06/13	60	8.70	4	8.73	8.66	56	6,123	0.91%
2022/06/09	0	0.00	1	9.10	9.05	-1	6,414	-0.02%
2022/06/08	11	9.02	1	9.02	9.02	10	6,623	0.15%
2022/06/06	0	0.00	1	9.00	9.00	-1	7,081	-0.01%
2022/06/01	0	0.00	1	9.09	9.07	-1	7,830	-0.01%
2022/05/25	0	0.00	2	8.93	8.94	-2	9,241	-0.02%
2022/05/24	0	0.00	2	8.94	8.88	-2	9,565	-0.02%
2022/05/19	2	8.87	0	0.00	8.93	2	10,079	0.02%
2022/05/18	10	9.02	1	9.06	9.07	9	10,276	0.09%
2022/05/16	2	8.87	0	0.00	8.89	2	11,414	0.02%
2022/05/13	2	8.75	0	0.00	8.74	2	11,608	0.02%
2022/05/11	1	8.90	0	0.00	8.90	1	12,478	0.01%
2022/05/10	3	8.92	0	0.00	9.00	3	12,871	0.02%
2022/05/06	3	9.03	0	0.00	9.10	3	13,935	0.02%
2022/05/05	2	9.23	0	0.00	9.20	2	14,597	0.01%
2022/05/04	1	9.15	0	0.00	9.17	1	15,048	0.01%
2022/05/03	4	9.02	0	0.00	9.04	4	15,765	0.03%
2022/04/29	2	9.08	68	9.05	9.00	-66	16,842	-0.39%
2022/04/28	3	8.90	0	0.00	8.98	3	18,616	0.02%
2022/04/26	10	9.09	8	9.04	9.03	2	21,883	0.01%
2022/04/25	17	8.98	2	8.90	8.87	15	21,932	0.07%
2022/04/22	0	0.00	3	9.19	9.16	-3	22,017	-0.01%
2022/04/20	5	9.35	0	0.00	9.35	5	22,223	0.02%
2022/04/18	0	0.00	2	9.38	9.25	-2	23,236	-0.01%
2022/04/15	6	9.40	0	0.00	9.38	6	23,458	0.03%
2022/04/14	2	9.62	0	0.00	9.60	2	23,781	0.01%
2022/04/11	21	9.84	4	9.88	9.79	17	38,603	0.04%
2022/04/08	18	10.06	10	10.10	10.05	8	41,684	0.02%
2022/04/07	5	10.15	3	10.05	9.95	2	42,939	0.00%
2022/04/06	0	0.00	4	10.20	10.20	-4	43,291	-0.01%
2022/04/01	5	10.35	0	0.00	10.35	5	43,924	0.01%
2022/03/31	0	0.00	4	10.30	10.30	-4	44,060	-0.01%
2022/03/30	0	0.00	7	10.35	10.35	-7	44,020	-0.02%
2022/03/29	1	10.45	1	10.60	10.45	0	44,081	0.00%
2022/03/28	15	10.42	5	10.50	10.50	10	44,073	0.02%
2022/03/25	0	0.00	26	10.72	10.65	-26	43,953	-0.06%
2022/03/24	4	10.85	12	10.84	10.90	-8	43,846	-0.02%
2022/03/23	0	0.00	2	10.95	10.95	-2	43,785	0.00%
2022/03/22	1	10.90	46	10.70	10.85	-45	43,736	-0.10%
2022/03/21	3	10.93	0	0.00	10.90	3	43,604	0.01%
2022/03/18	22	11.08	2	10.95	10.95	20	43,601	0.05%
2022/03/17	42	11.10	15	11.09	11.10	27	43,312	0.06%
2022/03/15	7	10.83	15	10.97	10.75	-8	43,357	-0.02%
2022/03/14	7	10.99	5	11.04	11.05	2	43,149	0.00%
2022/03/11	34	11.00	30	10.96	10.90	4	43,005	0.01%
2022/03/10	15	10.93	69	10.80	10.85	-54	42,769	-0.13%
2022/03/09	15	10.27	20.3	10.30	10.30	-5.3	42,506	-0.01%
2022/03/08	35	10.19	1	10.05	10.10	34	42,510	0.08%
2022/03/07	39	10.59	6	10.53	10.40	33	42,356	0.08%
2022/03/04	15	11.20	10	11.15	11.10	5	42,409	0.01%
2022/03/03	0	0.00	15	11.25	11.20	-15	42,288	-0.04%
2022/03/02	53	11.06	70	11.02	11.00	-17	42,071	-0.04%
2022/03/01	0	0.00	20	11.11	11.20	-20	41,667	-0.05%
2022/02/25	17	10.81	25	10.70	10.80	-8	41,458	-0.02%
2022/02/24	22	10.90	5	10.77	10.65	17	41,303	0.04%
2022/02/23	9	11.12	9	11.09	11.10	0	41,013	0.00%
2022/02/22	2	11.00	0	0.00	10.90	2	40,928	0.00%
2022/02/21	0	0.00	23	11.06	11.10	-23	40,785	-0.06%
2022/02/18	1	11.05	9	11.04	11.10	-8	40,702	-0.02%
2022/02/17	24	11.22	60	11.29	11.05	-36	40,541	-0.09%
2022/02/16	5	11.20	36	11.10	11.20	-31	39,989	-0.08%
2022/02/15	13	10.79	1	10.80	10.65	12	39,535	0.03%
2022/02/14	0	0.00	11	10.66	10.65	-11	39,367	-0.03%
2022/02/11	9	11.08	10	11.27	11.00	-1	39,105	0.00%
2022/02/10	23	11.11	7	11.06	11.15	16	38,512	0.04%
2022/02/09	30	11.46	30	11.49	11.35	0	38,191	0.00%
2022/02/08	28	10.88	21	10.95	10.95	7	37,405	0.02%
2022/02/07	22	10.86	19	10.97	10.95	3	37,200	0.01%
2022/01/26	29	10.54	22	10.60	10.40	7	36,559	0.02%
2022/01/25	86	10.90	99	10.58	10.55	-13	36,102	-0.04%
2022/01/24	85	11.06	46	11.10	11.00	39	35,364	0.11%
2022/01/21	118	12.34	69	12.25	11.80	49	34,302	0.14%	大買/
2022/01/20	192	12.98	241.1	13.00	12.80	-49.1	32,577	-0.15%	大買/大賣/
2022/01/19	44	11.96	12	12.07	12.10	32	29,465	0.11%
2022/01/18	9	12.11	4	11.95	12.00	5	29,183	0.02%
2022/01/17	20	12.18	7	12.19	12.20	13	29,057	0.04%
2022/01/14	4	11.50	11	11.62	11.80	-7	28,849	-0.02%
2022/01/13	25	12.01	11	11.85	11.85	14	28,702	0.05%
2022/01/12	18	11.73	41	11.65	12.00	-23	28,523	-0.08%
2022/01/11	37	12.36	11	12.51	11.85	26	28,157	0.09%
2022/01/10	22	13.04	23	13.23	13.15	-1	27,493	0.00%
2022/01/07	32	13.00	8	13.01	13.05	24	27,221	0.09%
2022/01/06	38	13.13	37	13.12	13.15	1	26,775	0.00%
2022/01/05	426	12.88	463.1	13.12	13.40	-37.1	26,296	-0.14%	大買/大賣/
2022/01/04	1,127.1	13.11	1,051.1	13.20	12.90	76	21,651	0.35%	大買/大賣/
2022/01/03	259	12.14	212	11.76	12.55	47	11,798	0.40%	大買/大賣/
2021/12/30	13	11.45	18	11.45	11.45	-5	8,579	-0.06%
2021/12/29	0	0.00	39	10.45	10.45	-39	7,241	-0.54%
2021/12/28	76	9.69	8	9.58	9.51	68	6,739	1.01%
2021/12/27	0	0.00	59	9.33	9.47	-59	6,146	-0.96%
2021/12/23	2	9.20	5	9.16	9.13	-3	5,917	-0.05%
2021/12/22	0	0.00	6	9.07	9.00	-6	5,785	-0.10%
2021/12/20	0	0.00	10	9.01	8.95	-10	5,811	-0.17%
2021/12/17	2	9.05	0	0.00	9.01	2	5,804	0.03%
2021/12/16	5	9.08	10	9.10	9.06	-5	5,823	-0.09%
2021/12/15	11	8.99	0	0.00	8.97	11	5,824	0.19%
2021/12/14	7	8.98	0	0.00	8.97	7	5,836	0.12%
2021/12/10	6	9.25	2	9.19	9.14	4	5,743	0.07%
2021/12/09	25	9.29	20	9.13	9.35	5	5,602	0.09%
2021/12/07	2	8.93	2	8.97	8.94	0	5,195	0.00%
2021/12/03	10	9.01	0	0.00	9.00	10	5,313	0.19%
2021/12/02	3	9.06	0	0.00	8.94	3	5,333	0.06%
2021/12/01	0	0.00	15	9.00	8.97	-15	5,392	-0.28%
2021/11/30	3	8.67	0	0.00	8.64	3	5,441	0.06%
2021/11/26	15	8.76	7	8.74	8.73	8	5,124	0.16%
2021/11/25	0	0.00	1	9.06	9.00	-1	5,110	-0.02%
2021/11/24	15	9.00	3	8.99	8.99	12	5,113	0.23%
2021/11/22	4	9.05	0	0.00	9.04	4	5,213	0.08%
2021/11/19	0	0.00	18	9.13	9.07	-18	5,337	-0.34%
2021/11/18	40	9.07	1	9.06	9.07	39	5,289	0.74%
2021/11/17	30	9.07	0	0.00	9.07	30	5,274	0.57%
2021/11/16	5	8.99	0	0.00	8.95	5	5,236	0.10%
2021/11/12	18	9.01	0	0.00	9.01	18	5,234	0.34%
2021/11/11	42	9.11	2	9.15	9.09	40	5,193	0.77%
2021/11/10	0	0.00	50	9.20	9.20	-50	5,269	-0.95%
2021/11/08	0	0.00	5	9.16	9.18	-5	5,300	-0.09%
2021/11/05	0	0.00	1.1	9.03	9.04	-1.1	5,338	-0.02%
2021/11/04	35	9.00	0	0.00	8.98	35	5,444	0.64%
2021/11/03	0	0.00	3	8.86	8.92	-3	5,469	-0.05%
2021/11/01	2	8.87	0	0.00	8.86	2	6,843	0.03%
2021/10/29	17	8.84	0	0.00	8.82	17	6,863	0.25%
2021/10/28	3	8.93	30	8.86	8.93	-27	6,837	-0.39%
2021/10/27	0	0.00	55	8.77	8.75	-55	6,769	-0.81%
2021/10/08	0	0.00	5	8.64	8.64	-5	7,575	-0.07%
2021/10/07	2.3	8.60	6	8.62	8.60	-3.7	7,615	-0.05%
2021/10/06	4	8.51	6	8.52	8.43	-2	7,694	-0.03%
2021/10/05	0	0.00	10	8.10	8.49	-10	7,723	-0.13%
2021/10/04	3	8.39	28	8.71	8.23	-25	7,700	-0.32%
2021/10/01	1	8.76	5	8.87	8.76	-4	7,727	-0.05%
2021/09/30	0	0.00	2	8.90	8.97	-2	7,713	-0.03%
2021/09/29	1	8.85	0	0.00	8.88	1	7,729	0.01%
2021/09/28	1	8.94	0	0.00	8.93	1	7,823	0.01%
2021/09/27	2	9.02	7	9.01	9.00	-5	8,096	-0.06%
2021/09/24	5	8.89	1	8.90	8.87	4	8,434	0.05%
2021/09/23	0	0.00	7	8.89	8.81	-7	8,536	-0.08%
2021/09/22	9	8.67	0	0.00	8.85	9	8,611	0.10%
2021/09/17	0	0.00	5	8.87	8.89	-5	8,611	-0.06%
2021/09/16	3	8.82	12	8.82	8.80	-9	8,649	-0.10%
2021/09/09	4	8.79	0	0.00	8.85	4	8,996	0.04%
2021/09/08	1	8.93	0	0.00	8.86	1	9,004	0.01%
2021/09/07	5	9.01	3	9.04	9.01	2	9,020	0.02%
2021/09/06	5	9.16	0	0.00	9.14	5	9,018	0.06%
2021/09/03	18	10.00	0	0.00	10.05	18	8,934	0.20%
2021/09/02	3	10.10	10	10.15	10.00	-7	8,806	-0.08%
2021/09/01	1	10.05	2	10.10	10.05	-1	8,768	-0.01%
2021/08/31	0	0.00	9	9.98	10.00	-9	9,370	-0.10%
2021/08/30	0	0.00	1	9.91	9.88	-1	9,310	-0.01%
2021/08/27	5	9.89	3	9.84	9.80	2	9,407	0.02%
2021/08/25	0	0.00	4	9.79	9.79	-4	9,395	-0.04%
2021/08/24	3	9.45	0	0.00	9.45	3	9,350	0.03%
2021/08/20	5	9.31	5	9.31	9.29	0	9,453	0.00%
2021/08/19	6	9.38	2	9.40	9.35	4	9,514	0.04%
2021/08/17	3	9.44	0	0.00	9.33	3	9,567	0.03%
2021/08/16	4	9.42	0	0.00	9.43	4	9,608	0.04%
2021/08/12	9	9.70	0	0.00	9.70	9	9,661	0.09%
2021/08/10	2	9.97	17	9.94	9.90	-15	9,831	-0.15%
2021/08/09	7	10.32	5	10.15	10.05	2	9,975	0.02%
2021/08/06	2	10.38	5	10.35	10.35	-3	10,021	-0.03%
2021/08/05	29	10.44	18	10.43	10.30	11	9,893	0.11%
2021/08/04	5	9.82	8	9.86	9.85	-3	9,321	-0.03%
2021/08/03	0	0.00	2.4	9.76	9.76	-2.4	9,749	-0.02%
2021/08/02	11	9.76	1	9.76	9.76	10	10,032	0.10%
2021/07/29	12	9.84	0	0.00	9.84	12	10,371	0.12%
2021/07/28	1	9.76	0	0.00	9.74	1	10,562	0.01%
2021/07/27	0	0.00	6	9.95	9.91	-6	11,052	-0.05%
2021/07/26	0	0.00	6	9.98	10.00	-6	11,381	-0.05%
2021/07/23	4	9.91	0.2	9.79	9.91	3.8	11,760	0.03%
2021/07/22	0	0.00	3	9.85	9.78	-3	12,146	-0.02%
2021/07/21	6	9.74	11	9.99	9.74	-5	12,445	-0.04%
2021/07/20	0	0.00	40	10.00	10.00	-40	12,541	-0.32%
2021/07/19	4	10.10	3	10.20	10.20	1	12,804	0.01%
2021/07/16	8	10.10	0	0.00	10.10	8	13,332	0.06%
2021/07/15	3	10.00	7.4	10.05	10.05	-4.4	14,260	-0.03%
2021/07/14	3	10.15	10	10.00	10.00	-7	15,260	-0.05%
2021/07/13	10	10.20	3	10.15	10.05	7	15,686	0.04%
2021/07/12	1	10.20	0	0.00	10.15	1	15,837	0.01%
2021/07/08	3	10.28	10	10.25	10.25	-7	16,659	-0.04%
2021/07/06	0	0.00	4	10.15	10.10	-4	17,652	-0.02%
2021/07/05	1	10.20	10	10.25	10.25	-9	18,053	-0.05%
2021/07/02	32	10.14	1	10.15	10.05	31	18,685	0.17%
2021/07/01	37	10.40	41	10.26	10.30	-4	18,782	-0.02%
2021/06/30	1	10.10	5	10.10	10.15	-4	19,027	-0.02%
2021/06/28	0	0.00	6.2	9.99	10.00	-6.2	20,241	-0.03%
2021/06/25	1	10.10	1	10.10	10.00	0	22,168	0.00%
2021/06/23	0	0.00	10	9.98	9.96	-10	24,139	-0.04%
2021/06/22	10	9.85	0	0.00	9.78	10	24,095	0.04%
2021/06/21	11	9.78	0	0.00	9.75	11	24,230	0.05%
2021/06/18	30	9.97	0	0.00	9.95	30	24,224	0.12%
2021/06/16	25	10.04	0	0.00	9.99	25	24,256	0.10%
2021/06/15	3	10.10	1	10.15	10.05	2	24,248	0.01%
2021/06/11	2	10.03	0	0.00	10.05	2	24,216	0.01%
2021/06/10	16	10.10	2	10.15	10.10	14	24,169	0.06%
2021/06/09	15	10.13	0	0.00	10.15	15	24,141	0.06%
2021/06/08	30	10.48	12	10.46	10.45	18	24,034	0.07%
2021/06/07	0.3	10.20	1	10.25	10.20	-0.7	23,392	0.00%
2021/06/04	0.9	10.35	0	0.00	10.30	0.9	23,357	0.00%
2021/06/03	5	10.39	0	0.00	10.40	5	23,266	0.02%
2021/06/02	1	10.40	1	10.50	10.40	0	23,279	0.00%
2021/06/01	2	10.40	0	0.00	10.45	2	23,251	0.01%
2021/05/31	1	10.25	0.9	10.25	10.25	0.1	23,191	0.00%
2021/05/28	2	10.25	13	10.25	10.20	-11	23,157	-0.05%
2021/05/27	2	10.03	1	10.15	10.20	1	23,134	0.00%
2021/05/26	1	10.10	9	10.10	10.10	-8	23,159	-0.03%
2021/05/25	1	10.05	6	10.11	10.05	-5	23,184	-0.02%
2021/05/24	10	9.82	35	10.00	9.98	-25	23,279	-0.11%
2021/05/21	8	9.88	10	9.91	9.91	-2	23,301	-0.01%
2021/05/20	10	9.96	6	9.87	9.75	4	23,345	0.02%
2021/05/19	23	9.76	2	9.76	9.75	21	23,291	0.09%
2021/05/18	1	9.58	50	9.55	9.79	-49	23,290	-0.21%
2021/05/17	52	9.48	13	9.71	9.05	39	23,996	0.16%
2021/05/14	31	9.89	11	9.95	9.94	20	23,779	0.08%
2021/05/13	1	9.97	2	10.13	10.00	-1	23,682	0.00%
2021/05/12	2	10.38	10	10.05	10.15	-8	23,517	-0.03%
2021/05/11	68	10.98	7	11.19	10.95	61	23,092	0.26%
2021/05/10	68	11.86	24	11.95	11.95	44	22,691	0.19%
2021/05/07	13	11.37	14	11.54	11.50	-1	22,487	0.00%
2021/05/06	1	11.15	5	11.20	11.20	-4	22,341	-0.02%
2021/05/05	14	11.30	6.2	11.42	11.35	7.8	22,253	0.03%
2021/05/04	39	11.25	15	11.60	11.20	24	22,089	0.11%
2021/05/03	20.2	11.86	21	11.90	11.90	-0.8	21,611	0.00%
2021/04/29	24	12.31	4	12.29	12.20	20	21,370	0.09%
2021/04/28	35	12.21	31	12.15	12.20	4	21,059	0.02%
2021/04/27	11	11.85	18	11.94	12.00	-7	20,815	-0.03%
2021/04/26	17	11.89	7	11.94	11.85	10	20,513	0.05%
2021/04/23	0	0.00	18	11.66	11.80	-18	20,277	-0.09%
2021/04/22	54	11.93	38	11.53	11.45	16	20,055	0.08%
2021/04/21	69.2	12.12	87	12.20	11.95	-17.8	19,584	-0.09%
2021/04/20	73	12.16	52	12.05	12.20	21	18,649	0.11%
2021/04/19	43	11.46	71	11.40	11.40	-28	17,713	-0.16%
2021/04/16	31	11.15	9	11.10	11.20	22	17,299	0.13%
2021/04/15	21	11.31	20	11.15	11.15	1	17,122	0.01%
2021/04/14	10	11.10	33	10.77	11.15	-23	16,928	-0.14%
2021/04/13	6	11.21	14	10.88	10.85	-8	16,597	-0.05%
2021/04/12	17	11.23	14	11.27	11.40	3	16,171	0.02%
2021/04/09	6	10.98	16	11.02	11.00	-10	15,746	-0.06%
2021/04/08	39	10.87	31.3	10.94	11.10	7.7	15,638	0.05%
2021/04/07	3	10.60	61	10.54	10.60	-58	15,325	-0.38%
2021/04/06	21	10.45	13	10.72	10.50	8	15,210	0.05%
2021/04/01	38	10.08	4	10.13	10.15	34	14,759	0.23%
2021/03/31	44	10.10	28	10.11	10.10	16	14,565	0.11%
2021/03/30	159.2	10.06	142	10.15	10.35	17.2	13,997	0.12%	大買/大賣/
2021/03/29	28.2	9.51	22	9.46	9.52	6.2	12,170	0.05%
2021/03/26	0	0.00	15.8	8.99	9.04	-15.8	11,212	-0.14%
2021/03/24	5	8.20	0	0.00	8.29	5	10,724	0.05%
2021/03/23	5	8.25	6	8.29	8.24	-1	10,673	-0.01%
2021/03/22	0	0.00	2	8.20	8.35	-2	10,746	-0.02%
2021/03/19	5	8.09	0	0.00	8.17	5	10,776	0.05%
2021/03/16	5	8.12	0	0.00	8.11	5	11,349	0.04%
2021/03/15	1	8.15	0	0.00	8.13	1	12,120	0.01%
2021/03/11	5	8.16	0	0.00	8.17	5	14,355	0.03%
2021/03/08	1	8.14	0	0.00	8.03	1	15,128	0.01%
2021/03/05	3	8.05	0	0.00	8.11	3	15,417	0.02%
2021/03/04	0	0.00	3	8.14	8.13	-3	15,766	-0.02%
2021/03/03	2	8.18	4	8.20	8.20	-2	15,815	-0.01%
2021/03/02	1	8.17	1	8.23	8.14	0	15,922	0.00%
2021/02/26	3	8.25	0	0.00	8.25	3	16,089	0.02%
2021/02/24	5	8.44	0	0.00	8.33	5	16,421	0.03%
2021/02/23	7	8.39	0	0.00	8.39	7	16,734	0.04%
2021/02/22	1	8.35	0	0.00	8.37	1	17,500	0.01%
2021/02/18	2	8.26	0	0.00	8.29	2	18,719	0.01%
2021/02/17	10	8.34	3	8.12	8.30	7	18,747	0.04%
2021/02/05	5	8.16	20	8.12	8.10	-15	17,894	-0.08%
2021/02/04	0	0.00	1	8.23	8.19	-1	17,861	-0.01%
2021/02/03	3	8.28	0	0.00	8.28	3	17,851	0.02%
2021/02/02	0	0.00	1	8.30	8.22	-1	17,826	-0.01%
2021/01/29	1	8.40	3	8.32	8.23	-2	17,814	-0.01%
2021/01/28	2	8.46	5	8.44	8.42	-3	17,982	-0.02%
2021/01/27	1.4	8.51	3	8.54	8.49	-1.6	17,966	-0.01%
2021/01/26	25	8.62	1	8.67	8.54	24	17,986	0.13%
2021/01/25	1	8.67	0	0.00	8.71	1	17,998	0.01%
2021/01/22	18	8.61	0	0.00	8.66	18	17,953	0.10%
2021/01/21	57	8.74	9.7	8.73	8.72	47.3	17,896	0.26%
2021/01/20	7	8.97	0	0.00	8.80	7	17,833	0.04%
2021/01/15	8	9.11	0	0.00	9.09	8	17,586	0.05%
2021/01/14	2	9.25	27	9.26	9.25	-25	17,540	-0.14%
2021/01/08	0	0.00	2	9.14	9.07	-2	17,880	-0.01%
2021/01/07	2	9.12	0	0.00	9.13	2	18,486	0.01%
2021/01/06	0	0.00	33	9.27	9.06	-33	18,373	-0.18%
2021/01/05	0	0.00	16	9.34	9.30	-16	18,219	-0.09%
2021/01/04	2	9.39	40.6	9.44	9.38	-38.6	18,283	-0.21%
2020/12/31	3.3	9.68	2.6	9.56	9.49	0.7	18,159	0.00%
2020/12/30	18.6	9.77	4	9.78	9.79	14.6	17,895	0.08%
2020/12/29	5	9.55	6	9.56	9.56	-1	17,494	-0.01%
2020/12/28	4	9.43	37	9.43	9.45	-33	17,235	-0.19%
2020/12/25	5	9.41	40	9.37	9.34	-35	17,073	-0.20%
2020/12/24	31	9.41	6	9.33	9.32	25	16,818	0.15%
2020/12/23	5	9.15	0	0.00	9.19	5	16,463	0.03%
2020/12/22	15	9.20	17	9.21	9.08	-2	16,469	-0.01%
2020/12/21	1	9.13	2.2	9.10	9.14	-1.2	16,292	-0.01%
2020/12/18	4	9.05	4	9.05	9.01	0	16,426	0.00%
2020/12/17	2	9.02	2	9.04	9.01	0	16,373	0.00%
2020/12/16	1	9.09	7	9.12	9.05	-6	16,356	-0.04%
2020/12/15	30	9.22	23	9.20	9.00	7	16,295	0.04%
2020/12/14	20	9.04	5	9.08	9.10	15	16,123	0.09%
2020/12/11	20	9.08	11	9.09	8.94	9	16,014	0.06%
2020/12/10	8	9.00	7	9.04	8.94	1	15,859	0.01%
2020/12/09	27	9.11	8	9.18	9.02	19	15,940	0.12%
2020/12/08	52	9.55	25	9.75	9.21	27	15,262	0.18%
2020/12/07	0	0.00	15	9.37	9.68	-15	13,919	-0.11%
2020/12/04	13	8.88	9	8.80	8.80	4	13,369	0.03%
2020/12/03	45	8.79	30	8.79	8.72	15	13,115	0.11%
2020/12/02	1	8.65	2	8.69	8.58	-1	12,890	-0.01%
2020/12/01	4	8.57	30	8.69	8.69	-26	12,874	-0.20%
2020/11/30	4	8.48	0	0.00	8.55	4	13,094	0.03%
2020/11/27	0	0.00	12	8.33	8.33	-12	12,875	-0.09%
2020/11/26	0	0.00	5	8.34	8.32	-5	12,983	-0.04%
2020/11/25	10	8.30	0	0.00	8.34	10	12,890	0.08%
2020/11/24	0	0.00	31	8.37	8.26	-31	12,801	-0.24%
2020/11/23	10	8.57	5.4	8.54	8.49	4.6	12,742	0.04%
2020/11/20	158	8.62	132	8.68	8.55	26	12,712	0.20%	大買/大賣/
2020/11/19	39	8.59	8	8.45	8.46	31	12,360	0.25%
2020/11/18	8.3	8.21	23.1	8.27	8.15	-14.7	11,556	-0.13%
2020/11/17	10	7.97	2	7.97	7.95	8	10,371	0.08%
2020/11/16	7	8.09	13	8.11	7.99	-6	10,544	-0.06%
2020/11/13	3	8.08	4	8.10	8.08	-1	10,586	-0.01%
2020/11/11	1	8.21	10	8.15	8.18	-9	10,891	-0.08%
2020/11/10	5	8.14	21	8.12	8.11	-16	11,473	-0.14%
2020/11/05	5	8.20	0	0.00	8.17	5	11,617	0.04%
2020/11/03	0	0.00	1	7.96	8.03	-1	11,770	-0.01%
2020/11/02	15	7.97	0	0.00	7.88	15	11,769	0.13%
2020/10/30	0	0.00	3	8.00	7.94	-3	11,769	-0.03%
2020/10/28	0	0.00	20	8.16	8.10	-20	12,148	-0.16%
2020/10/27	17	8.19	9	8.19	8.15	8	12,106	0.07%
2020/10/26	2	8.15	0	0.00	8.19	2	12,173	0.02%
2020/10/23	2	8.05	0	0.00	8.08	2	12,144	0.02%
2020/10/22	5	8.01	0	0.00	8.05	5	12,229	0.04%
2020/10/20	0	0.00	10	8.09	8.09	-10	12,214	-0.08%
2020/10/19	0	0.00	1	8.27	8.20	-1	12,165	-0.01%
2020/10/16	20	8.42	7	8.44	8.19	13	12,125	0.11%
2020/10/13	0	0.00	0.7	8.02	8.05	-0.7	11,039	-0.01%
2020/10/12	2	8.20	1	8.11	8.06	1	11,042	0.01%
2020/10/08	0.7	8.03	0	0.00	8.07	0.7	10,977	0.01%
2020/10/06	1	7.92	5	7.97	7.94	-4	11,006	-0.04%
2020/09/28	3	7.68	0	0.00	7.77	3	11,828	0.03%
2020/09/25	0	0.00	3	7.63	7.66	-3	12,055	-0.02%
2020/09/24	8	7.82	3	7.78	7.83	5	11,977	0.04%
2020/09/23	2	8.25	0	0.00	8.08	2	11,897	0.02%
2020/09/22	0	0.00	2	8.27	8.24	-2	11,732	-0.02%
2020/09/21	1	8.27	0	0.00	8.29	1	11,697	0.01%
2020/09/18	0	0.00	10	8.30	8.29	-10	11,623	-0.09%
2020/09/16	0	0.00	3	8.13	8.11	-3	11,574	-0.03%
2020/09/15	11	8.16	3	8.14	8.13	8	11,855	0.07%
2020/09/14	2.3	8.33	20	8.22	8.21	-17.7	11,781	-0.15%
2020/09/11	7	8.24	0	0.00	8.20	7	11,445	0.06%
2020/09/10	5	8.47	0	0.00	8.35	5	11,397	0.04%
2020/09/09	0	0.00	4	8.33	8.32	-4	11,201	-0.04%
2020/09/07	3	8.23	0	0.00	8.25	3	11,155	0.03%
2020/09/04	4	8.22	2	8.18	8.23	2	11,184	0.02%
2020/09/03	0	0.00	10	8.45	8.43	-10	11,064	-0.09%
2020/09/01	2	8.21	20	8.33	8.39	-18	10,526	-0.17%
2020/08/31	0	0.00	0.3	8.13	8.13	-0.3	10,398	0.00%
2020/08/28	6	8.17	4	8.29	8.12	2	10,460	0.02%
2020/08/27	13	8.05	30	8.15	8.20	-17	10,470	-0.16%
2020/08/26	14	7.98	4	8.08	8.01	10	10,245	0.10%
2020/08/25	7	7.92	7	8.00	7.95	0	10,159	0.00%
2020/08/21	3	7.72	0	0.00	7.59	3	10,153	0.03%
2020/08/20	2	7.41	30	7.74	7.50	-28	10,186	-0.27%
2020/08/18	7.3	8.11	7	8.16	8.10	0.3	9,942	0.00%
2020/08/17	0	0.00	2	8.11	8.16	-2	9,944	-0.02%
2020/08/14	0	0.00	22.5	8.05	8.02	-22.5	9,740	-0.23%
2020/08/13	7	7.68	7	7.73	7.69	0	9,313	0.00%
2020/08/12	0	0.00	1	7.65	7.63	-1	9,581	-0.01%
2020/08/11	2	7.86	1	7.64	7.63	1	10,462	0.01%
2020/08/10	0	0.00	10	7.95	7.83	-10	10,818	-0.09%
2020/08/07	0	0.00	25	7.74	7.66	-25	10,659	-0.23%
2020/08/06	0	0.00	2	7.75	7.65	-2	10,815	-0.02%
2020/08/05	3	7.66	5	7.71	7.68	-2	10,992	-0.02%
2020/08/04	6	7.78	5	7.80	7.70	1	11,354	0.01%
2020/08/03	11	7.64	0	0.00	7.61	11	11,113	0.10%
2020/07/30	0	0.00	1	7.49	7.56	-1	11,190	-0.01%
2020/07/29	1	7.30	2	7.26	7.29	-1	11,122	-0.01%
2020/07/28	0	0.00	1	7.21	7.14	-1	11,231	-0.01%
2020/07/22	0	0.00	0.7	7.61	7.65	-0.7	11,577	-0.01%
2020/07/16	0	0.00	0.5	7.61	7.64	-0.5	11,720	0.00%
2020/07/14	0	0.00	2	7.83	7.75	-2	11,755	-0.02%
2020/07/13	0	0.00	26	7.78	7.83	-26	11,846	-0.22%
2020/07/08	40.6	7.99	23	8.04	7.92	17.6	11,961	0.15%
2020/07/07	18	7.90	19	7.92	8.05	-1	11,767	-0.01%
2020/07/06	0	0.00	30	7.89	7.91	-30	11,608	-0.26%
2020/07/03	0	0.00	3	7.60	7.62	-3	11,519	-0.03%
2020/07/02	10	7.58	3	7.56	7.60	7	11,561	0.06%
2020/06/24	0	0.00	0.6	7.28	7.30	-0.6	11,906	0.00%
2020/06/22	1	7.44	0	0.00	7.42	1	12,056	0.01%
2020/06/19	3	7.55	3	7.55	7.51	0	11,898	0.00%
2020/06/18	20	7.58	0	0.00	7.53	20	11,979	0.17%
2020/06/17	0	0.00	4	7.48	7.51	-4	12,049	-0.03%
2020/06/12	2.3	7.15	0	0.00	7.20	2.3	12,611	0.02%
2020/06/11	0	0.00	25	7.61	7.40	-25	12,926	-0.19%
2020/06/10	1	7.62	30	7.70	7.64	-29	13,097	-0.22%
2020/06/09	1	7.70	0	0.00	7.63	1	13,369	0.01%
2020/06/04	30	7.48	0	0.00	7.48	30	13,775	0.22%
2020/06/03	5	7.46	1	7.48	7.52	4	13,807	0.03%
2020/06/02	14	7.35	0	0.00	7.37	14	13,752	0.10%
2020/05/29	2	7.25	0	0.00	7.24	2	13,848	0.01%
2020/05/28	0	0.00	3	7.28	7.20	-3	13,925	-0.02%
2020/05/27	3	7.48	0	0.00	7.34	3	13,932	0.02%
2020/05/26	0	0.00	10	7.30	7.27	-10	13,932	-0.07%
2020/05/22	0	0.00	20	7.50	7.37	-20	13,955	-0.14%
2020/05/20	1	7.76	0	0.00	7.60	1	13,899	0.01%
2020/05/19	2	7.57	3	7.71	7.52	-1	13,774	-0.01%
2020/05/18	50	7.88	4	8.21	7.79	46	13,743	0.33%
2020/05/15	3	8.22	8	8.65	8.65	-5	13,006	-0.04%
2020/05/13	0	0.00	20	7.92	7.85	-20	12,334	-0.16%
2020/05/12	20	7.95	6	8.02	7.90	14	12,255	0.11%
2020/05/11	20	7.96	93	8.01	7.92	-73	12,247	-0.60%
2020/05/08	12	7.76	0	0.00	7.62	12	12,574	0.10%
2020/05/07	10	7.71	1	7.65	7.72	9	12,654	0.07%
2020/05/06	48	7.69	1	7.69	7.59	47	12,656	0.37%
2020/05/05	0	0.00	25	7.62	7.60	-25	12,684	-0.20%
2020/05/04	4	7.63	0	0.00	7.55	4	12,810	0.03%
2020/04/30	28	7.94	5	7.80	7.88	23	12,915	0.18%
2020/04/29	10	7.73	0	0.00	7.70	10	12,880	0.08%
2020/04/28	23	7.68	0	0.00	7.65	23	12,863	0.18%
2020/04/27	0	0.00	1	7.68	7.68	-1	13,012	-0.01%
2020/04/24	5	7.48	0	0.00	7.45	5	12,900	0.04%
2020/04/23	0	0.00	20	7.33	7.41	-20	12,921	-0.15%
2020/04/22	2	7.26	12	7.28	7.28	-10	12,881	-0.08%
2020/04/21	2	7.22	0	0.00	7.11	2	12,918	0.02%
2020/04/20	0	0.00	2	7.47	7.50	-2	12,823	-0.02%
2020/04/17	0	0.00	2	7.81	7.58	-2	12,816	-0.02%
2020/04/16	4	7.69	0	0.00	7.78	4	12,693	0.03%
2020/04/15	2	7.69	0	0.00	7.79	2	12,764	0.02%
2020/04/13	1	7.48	0	0.00	7.47	1	12,812	0.01%
2020/04/10	0	0.00	10	7.38	7.45	-10	12,942	-0.08%
2020/04/09	10	7.41	0	0.00	7.40	10	13,545	0.07%
2020/04/08	8	7.35	0	0.00	7.32	8	13,456	0.06%
2020/04/07	0	0.00	2	7.13	7.15	-2	13,325	-0.02%
2020/04/01	0	0.00	11	6.81	6.97	-11	13,358	-0.08%
2020/03/31	2	6.60	0	0.00	6.58	2	13,155	0.02%
2020/03/30	4	6.58	3	6.59	6.63	1	13,096	0.01%
2020/03/27	3	6.67	4	6.63	6.53	-1	13,241	-0.01%
2020/03/26	1	6.58	0	0.00	6.58	1	13,201	0.01%
2020/03/25	0	0.00	10	6.50	6.50	-10	13,200	-0.08%
2020/03/23	1	6.01	0	0.00	6.04	1	13,150	0.01%
2020/03/20	0	0.00	2	6.25	6.24	-2	13,236	-0.02%
2020/03/19	5	6.00	2	6.03	5.93	3	13,223	0.02%
2020/03/18	2	6.74	1	6.73	6.58	1	13,083	0.01%
2020/03/16	22	6.53	0	0.00	6.45	22	12,816	0.17%
2020/03/13	6	6.21	0	0.00	6.44	6	12,569	0.05%
2020/03/12	0	0.00	43	6.81	6.79	-43	12,340	-0.35%
2020/03/11	0	0.00	15	7.73	7.54	-15	12,451	-0.12%
2020/03/10	15	7.62	0	0.00	7.71	15	12,441	0.12%
2020/03/09	0	0.00	15	7.73	7.56	-15	12,433	-0.12%
2020/03/04	17	8.01	20	8.00	8.03	-3	12,987	-0.02%
2020/03/03	0	0.00	9	8.02	8.00	-9	12,905	-0.07%
2020/03/02	4	7.94	0	0.00	7.77	4	12,927	0.03%
2020/02/27	9	8.24	0	0.00	8.00	9	12,919	0.07%
2020/02/26	4	8.55	0	0.00	8.46	4	13,124	0.03%
2020/02/25	0	8.61	7	8.53	8.65	-7	13,064	-0.05%
2020/02/24	2	8.70	0	0.00	8.71	2	13,073	0.02%
2020/02/21	2	8.91	2	8.96	8.92	0	13,015	0.00%
2020/02/20	0	0.00	8	8.97	8.96	-8	13,062	-0.06%
2020/02/19	11.9	9.13	10	9.13	9.05	1.9	13,048	0.01%
2020/02/18	1	9.09	16	9.09	9.19	-15	13,144	-0.11%
2020/02/17	7	8.91	25	8.90	8.90	-18	13,018	-0.14%
2020/02/14	2	8.98	0	0.00	8.98	2	13,014	0.02%
2020/02/13	10	9.12	2.3	9.04	8.95	7.7	13,065	0.06%
2020/02/12	3	9.12	25	9.12	9.05	-22	13,101	-0.17%
2020/02/11	51	9.40	5	9.39	9.27	46	12,953	0.36%
2020/02/10	5	8.99	0	0.00	9.00	5	12,302	0.04%
2020/02/07	5	8.80	0	0.00	8.74	5	12,217	0.04%
2020/02/05	5	8.62	0	0.00	8.60	5	12,256	0.04%
2020/02/04	11	8.08	0	0.00	8.38	11	12,119	0.09%
2020/02/03	5	7.49	33	7.49	7.86	-28	12,028	-0.23%
2020/01/31	0	0.00	2	8.19	8.20	-2	11,937	-0.02%
2020/01/30	14	8.26	0	0.00	8.25	14	12,009	0.12%
2020/01/20	0.3	9.14	0	0.00	9.16	0.3	12,074	0.00%
2020/01/17	0	0.00	2	9.15	9.17	-2	12,177	-0.02%
2020/01/15	2	9.16	1	9.19	9.16	1	12,430	0.01%
2020/01/14	5	9.06	4.3	9.08	9.10	0.7	12,899	0.01%
2020/01/13	3	9.02	2	9.05	8.98	1	13,455	0.01%
2020/01/10	2.4	9.01	2	9.11	9.01	0.4	13,491	0.00%
2020/01/09	36	9.19	32	9.00	9.10	4	13,485	0.03%
2020/01/08	4	8.96	0	0.00	8.92	4	13,538	0.03%
2020/01/07	14	9.31	0	0.00	9.17	14	13,570	0.10%
2020/01/06	8	9.45	400	9.50	9.32	-392	13,469	-2.91%	大賣/鉅額交易
2020/01/03	400	9.90	10	9.74	9.62	390	13,287	2.94%	大買/鉅額交易
2020/01/02	10	9.63	30	9.62	9.60	-20	12,835	-0.16%
2019/12/31	0	0.00	1	9.60	9.57	-1	12,838	-0.01%
2019/12/30	11	9.70	1.3	9.56	9.57	9.7	12,969	0.07%
2019/12/26	12	9.58	1	9.58	9.54	11	13,187	0.08%
2019/12/25	10	9.60	13	9.60	9.60	-3	13,555	-0.02%
2019/12/20	2	9.58	20	9.67	9.58	-18	15,140	-0.12%
2019/12/19	10	9.69	1	9.88	9.67	9	15,718	0.06%
2019/12/17	5	9.90	0	0.00	9.81	5	17,918	0.03%
2019/12/13	12	9.79	60	9.73	9.62	-48	21,017	-0.23%
2019/12/12	20	9.85	0	0.00	9.81	20	24,350	0.08%
2019/12/11	17	10.09	1	10.00	9.94	16	26,523	0.06%
2019/12/10	20	10.15	0	0.00	10.05	20	27,959	0.07%
2019/12/09	5	10.10	0	0.00	10.10	5	28,782	0.02%
2019/12/06	2	10.30	22.2	10.15	10.10	-20.2	29,409	-0.07%
2019/12/05	10	10.13	1	10.05	10.05	9	29,995	0.03%
2019/12/04	8	10.09	3	10.05	10.05	5	30,103	0.02%
2019/12/03	8	10.21	0	0.00	10.15	8	30,102	0.03%
2019/12/02	2	10.40	9.2	10.55	10.50	-7.2	30,248	-0.02%
2019/11/29	5	10.10	17	10.09	10.05	-12	30,074	-0.04%
2019/11/28	0	0.00	30	10.05	10.05	-30	30,590	-0.10%
2019/11/27	16	10.18	1	10.20	10.10	15	30,934	0.05%
2019/11/26	31	10.25	1	10.20	10.10	30	31,602	0.09%
2019/11/25	3	10.32	25	10.35	10.25	-22	33,414	-0.07%
2019/11/22	0	0.00	3	9.80	9.80	-3	33,629	-0.01%
2019/11/21	12	9.81	0	0.00	9.79	12	34,225	0.04%
2019/11/18	0	0.00	5	9.99	9.94	-5	34,556	-0.01%
2019/11/15	2	10.05	0	0.00	9.90	2	34,619	0.01%
2019/11/13	0	0.00	1	10.50	10.50	-1	34,438	0.00%
2019/11/12	11	10.53	13	10.40	10.55	-2	34,467	-0.01%
2019/11/11	10	10.53	0	0.00	10.30	10	34,595	0.03%
2019/11/08	7	10.85	0.7	10.80	10.80	6.3	34,584	0.02%
2019/11/07	2	11.00	0.7	10.85	10.85	1.3	34,679	0.00%
2019/11/06	4	11.01	0	0.00	10.95	4	34,785	0.01%
2019/11/05	3	11.30	2	11.20	11.10	1	34,774	0.00%
2019/11/04	18	11.17	7	11.23	11.00	11	34,709	0.03%
2019/10/31	2	11.45	0	0.00	11.40	2	34,870	0.01%
2019/10/29	5	11.50	0	0.00	11.40	5	35,830	0.01%
2019/10/28	22	11.89	2	11.75	11.75	20	35,700	0.06%
2019/10/24	1	11.45	0	0.00	11.50	1	35,383	0.00%
2019/10/23	4	11.53	0	0.00	11.55	4	35,344	0.01%
2019/10/22	1	11.80	69	11.76	11.70	-68	35,103	-0.19%
2019/10/21	67	12.23	8.8	12.13	12.35	58.2	34,562	0.17%
2019/10/18	21	11.25	3	11.25	11.25	18	34,093	0.05%
2019/10/17	1	11.00	1	11.10	11.05	0	34,108	0.00%
2019/10/16	2	11.15	2	11.00	11.10	0	34,095	0.00%
2019/10/15	9	11.15	2	11.05	10.90	7	33,891	0.02%
2019/10/14	2	11.45	6	11.13	11.05	-4	33,784	-0.01%
2019/10/08	3	11.72	1	11.80	11.50	2	33,774	0.01%
2019/10/07	1	11.60	0	0.00	11.45	1	33,636	0.00%
2019/10/04	0	0.00	0.7	11.55	11.60	-0.7	33,603	0.00%
2019/10/03	0.3	11.50	0	0.00	11.55	0.3	33,513	0.00%
2019/10/02	0	0.00	7.4	11.59	11.65	-7.4	33,435	-0.02%
2019/10/01	14	11.62	162.5	11.79	11.25	-148.5	33,071	-0.45%	大賣/鉅額交易
2019/09/18	54	8.34	26	8.27	8.30	28	32,722	0.09%
2019/09/17	235	8.42	78	8.41	8.40	157	32,246	0.49%	大買/鉅額交易
2019/09/16	113	8.58	83	8.55	8.39	30	31,981	0.09%	大買/
2019/09/12	50	8.93	6	9.00	8.96	44	31,398	0.14%
2019/09/11	58	9.16	174	8.95	8.92	-116	30,820	-0.38%	大賣/鉅額交易
2019/09/10	45	9.52	35	9.30	9.22	10	29,645	0.03%
2019/09/09	87	9.89	75	9.88	9.65	12	28,748	0.04%
2019/09/06	114	9.80	182	9.64	10.00	-68	27,468	-0.25%	大買/大賣/
2019/09/05	152	9.89	352	9.98	9.72	-200	25,580	-0.78%	大買/大賣/鉅額交易
2019/09/04	191	9.35	58	9.45	9.69	133	22,945	0.58%	大買/鉅額交易
2019/09/03	22	8.61	68	8.37	8.81	-46	20,904	-0.22%
2019/09/02	57	8.13	160	8.23	8.23	-103	19,431	-0.53%	大賣/鉅額交易
2019/08/30	41	7.98	43	7.99	7.87	-2	18,832	-0.01%
2019/08/29	114	7.83	3	7.79	7.86	111	18,328	0.61%	大買/鉅額交易
2019/08/28	3	7.63	0	0.00	7.58	3	17,600	0.02%
2019/08/27	50	7.56	12	7.53	7.55	38	17,470	0.22%
2019/08/26	5	7.49	78	7.59	7.46	-73	17,538	-0.42%
2019/08/23	22	7.68	0	0.00	7.69	22	18,326	0.12%
2019/08/22	33	7.74	0	0.00	7.60	33	18,449	0.18%
2019/08/21	7	7.66	5	7.71	7.72	2	17,902	0.01%
2019/08/20	53	7.59	60	7.80	7.57	-7	17,571	-0.04%
2019/08/19	114	7.75	60	7.65	7.72	54	16,791	0.32%	大買/
2019/08/16	45	7.21	43	7.17	7.10	2	14,903	0.01%
2019/08/15	4	6.96	0	0.00	7.10	4	14,343	0.03%
2019/08/14	30	6.89	2	6.90	6.83	28	13,832	0.20%
2019/08/12	0	0.00	2	6.72	6.67	-2	13,863	-0.01%
2019/08/08	4	6.72	0	0.00	6.69	4	13,849	0.03%
2019/08/07	0	6.51	10	6.60	6.51	-10	13,882	-0.07%
2019/08/02	0	0.00	5	6.65	6.63	-5	14,657	-0.03%
2019/08/01	10	6.78	55	6.78	6.75	-45	14,658	-0.31%
2019/07/31	0	0.00	10	6.81	6.86	-10	14,617	-0.07%
2019/07/30	2	6.90	3	6.91	6.89	-1	14,550	-0.01%
2019/07/29	3	7.10	12	7.06	7.03	-9	14,528	-0.06%
2019/07/25	0	0.00	1	7.12	7.13	-1	14,528	-0.01%
2019/07/24	60	7.13	30	7.07	7.08	30	14,457	0.21%
2019/07/23	62	7.12	52	7.09	7.04	10	14,389	0.07%
2019/07/22	32	7.14	46	7.12	7.04	-14	13,940	-0.10%
2019/07/19	1	6.86	0	0.00	6.85	1	13,698	0.01%
2019/07/16	1	6.91	0	0.00	6.95	1	15,730	0.01%
2019/07/15	3	6.95	3	6.90	6.92	0	16,368	0.00%
2019/07/11	4	7.03	42	7.03	6.97	-38	19,094	-0.20%
2019/07/10	0	0.00	1	7.13	7.08	-1	19,206	-0.01%
2019/07/08	0	0.00	1	7.05	7.04	-1	19,928	-0.01%
2019/07/05	0	0.00	1	7.05	7.02	-1	20,146	0.00%
2019/07/04	27	7.05	20	7.07	7.03	7	20,373	0.03%
2019/07/01	20	6.98	20	6.93	6.95	0	20,362	0.00%
2019/06/28	10	6.96	10	6.91	6.87	0	20,419	0.00%
2019/06/27	0	0.00	2	6.96	6.94	-2	20,472	-0.01%
2019/06/25	20	7.05	20	6.96	6.93	0	21,655	0.00%
2019/06/24	20	7.01	20	7.03	7.05	0	21,820	0.00%
2019/06/21	0	0.00	25	7.13	7.06	-25	21,842	-0.11%
2019/06/20	21	7.14	20	7.13	7.18	1	21,705	0.00%
2019/06/19	21	7.04	30	7.05	7.07	-9	21,473	-0.04%
2019/06/18	1	7.05	1	7.13	7.03	0	21,533	0.00%
2019/06/17	10	7.12	10	7.07	7.06	0	21,397	0.00%
2019/06/13	27	7.03	22	7.02	7.02	5	21,570	0.02%
2019/06/12	56	7.21	38	7.21	7.01	18	21,678	0.08%
2019/06/11	10	7.01	42	6.93	6.96	-32	21,761	-0.15%
2019/06/10	21	6.94	30	6.89	6.87	-9	21,605	-0.04%
2019/06/06	54	6.91	23	6.96	6.86	31	21,592	0.14%
2019/06/05	3	6.99	1	7.02	6.84	2	21,296	0.01%
2019/06/04	0	0.00	32	6.98	6.94	-32	21,093	-0.15%
2019/06/03	2	6.96	7	6.87	6.86	-5	20,833	-0.02%
2019/05/31	1	6.86	24	6.90	6.92	-23	20,711	-0.11%
2019/05/30	77	7.05	99	7.02	6.86	-22	20,533	-0.11%
2019/05/29	13	6.72	16	6.85	6.96	-3	19,409	-0.02%
2019/05/27	6	6.39	45	6.37	6.33	-39	18,950	-0.21%
2019/05/24	20	6.35	0	0.00	6.32	20	19,239	0.10%
2019/05/21	0	0.00	10	6.39	6.41	-10	19,228	-0.05%
2019/05/20	7	6.43	3	6.28	6.25	4	19,209	0.02%
2019/05/17	13	6.57	0	0.00	6.52	13	18,855	0.07%
2019/05/16	0	0.00	10	6.66	6.63	-10	18,867	-0.05%
2019/05/15	10	6.68	0	0.00	6.69	10	18,899	0.05%
2019/05/14	3	6.54	0	0.00	6.63	3	18,856	0.02%
2019/05/13	94	6.69	0	0.00	6.66	94	18,766	0.50%
2019/05/10	0	0.00	1	6.98	6.92	-1	18,558	-0.01%
2019/05/09	0.1	6.50	15	6.74	6.53	-14.9	18,037	-0.08%
2019/05/08	0.3	6.75	5	6.77	6.79	-4.7	17,957	-0.03%
2019/05/06	10	6.79	0	0.00	6.76	10	18,274	0.05%
2019/04/30	0.1	7.00	0	0.00	7.04	0.1	18,308	0.00%
2019/04/29	1	7.05	1	7.01	6.99	0	18,655	0.00%
2019/04/26	15	7.19	3	7.10	7.10	12	19,044	0.06%
2019/04/24	25.1	7.45	10	7.30	7.29	15.1	18,792	0.08%
2019/04/22	60	7.70	19	7.56	7.46	41	18,260	0.22%
2019/04/19	2	7.85	10	7.85	8.11	-8	16,940	-0.05%
2019/04/18	66	8.15	64	8.02	7.70	2	16,521	0.01%
2019/04/17	32	7.58	44	7.80	8.03	-12	14,921	-0.08%
2019/04/16	37	7.39	5	7.41	7.30	32	13,886	0.23%
2019/04/15	0	0.00	172	7.55	7.39	-172	13,914	-1.24%	大賣/鉅額交易
2019/04/12	4	7.22	167	7.26	7.37	-163	13,752	-1.19%	大賣/鉅額交易
2019/04/11	3	7.22	29	7.29	7.16	-26	13,686	-0.19%
2019/04/10	5	7.25	10	7.20	7.23	-5	13,578	-0.04%
2019/04/08	10	7.08	0	0.00	7.06	10	13,437	0.07%
2019/04/01	28	7.11	1	7.11	7.00	27	13,659	0.20%
2019/03/29	3	7.00	1	7.18	7.04	2	13,605	0.01%
2019/03/28	75	7.57	212	7.47	7.11	-137	13,516	-1.01%	大賣/鉅額交易
2019/03/27	11	6.77	3	7.02	7.02	8	12,654	0.06%
2019/03/25	29	6.71	0	0.00	6.68	29	12,679	0.23%
2019/03/21	0	0.00	3	6.83	6.83	-3	12,754	-0.02%
2019/03/20	3	6.93	3	6.85	6.85	0	12,786	0.00%
2019/03/19	4	6.95	0	0.00	6.85	4	12,949	0.03%
2019/03/18	104	6.93	41	6.92	6.93	63	12,832	0.49%	大買/
2019/03/15	5	6.99	11	7.07	6.93	-6	12,708	-0.05%
2019/03/14	3	7.05	18.8	7.04	7.05	-15.8	12,589	-0.13%
2019/03/12	5	6.75	3	6.71	6.66	2	12,281	0.02%
2019/03/11	0	0.00	7	6.57	6.57	-7	12,434	-0.06%
2019/03/08	2	6.55	0	0.00	6.57	2	12,801	0.02%
2019/03/07	2	6.62	0	6.61	6.61	2	13,507	0.01%
2019/03/06	10	6.72	0	0.00	6.68	10	14,483	0.07%
2019/02/22	0	0.00	11	6.71	6.66	-11	15,664	-0.07%
2019/02/21	1	6.71	25	6.71	6.71	-24	15,856	-0.15%
2019/02/19	0	0.00	4	6.73	6.77	-4	17,704	-0.02%
2019/02/18	1	6.70	1	6.66	6.66	0	20,198	0.00%
2019/02/14	3	6.85	0	0.00	6.81	3	20,606	0.01%
2019/02/13	10	6.91	0	0.00	6.84	10	20,588	0.05%
2019/02/11	0	0.00	3	6.81	6.78	-3	20,842	-0.01%
2019/01/30	2	6.84	0	0.00	6.83	2	20,995	0.01%
2019/01/29	0	0.00	1	6.83	6.87	-1	21,345	0.00%
2019/01/28	0	0.00	1	6.98	6.96	-1	21,364	0.00%
2019/01/25	7	7.08	33	7.03	6.99	-26	21,605	-0.12%
2019/01/24	10	7.03	1	7.09	7.02	9	21,668	0.04%
2019/01/23	25	7.07	2	7.07	7.05	23	21,952	0.10%
2019/01/22	0	0.00	2	7.08	7.04	-2	21,948	-0.01%
2019/01/21	33	7.29	11	7.24	7.19	22	22,084	0.10%
2019/01/18	6	7.14	0	0.00	7.17	6	22,004	0.03%
2019/01/16	0	0.00	1	6.99	6.94	-1	21,756	0.00%
2019/01/15	0	0.00	1	6.95	6.92	-1	21,744	0.00%
2019/01/14	1	6.84	0	0.00	6.82	1	21,716	0.00%
2019/01/10	1	7.06	2	7.03	6.98	-1	21,986	0.00%
2019/01/09	0	0.00	5	6.99	6.95	-5	21,969	-0.02%
2019/01/08	0	0.00	1	6.94	6.91	-1	22,280	0.00%
2019/01/07	1	7.01	7	7.02	6.94	-6	22,477	-0.03%
2019/01/04	10	6.78	22	6.83	6.90	-12	22,785	-0.05%
2019/01/03	0	0.00	6	6.86	6.87	-6	23,285	-0.03%
2019/01/02	8	6.79	3	6.82	6.76	5	23,463	0.02%
2018/12/28	0	0.00	2	6.71	6.70	-2	23,582	-0.01%
2018/12/27	0	0.00	2	6.82	6.66	-2	24,038	-0.01%
2018/12/26	0	0.00	15.7	6.55	6.60	-15.7	24,159	-0.07%
2018/12/25	1	6.32	10	6.30	6.35	-9	24,124	-0.04%
2018/12/24	1	6.73	0	0.00	6.66	1	24,005	0.00%
2018/12/21	15	6.68	15	6.71	6.75	0	24,456	0.00%
2018/12/18	10	6.76	0	0.00	6.73	10	26,082	0.04%
2018/12/17	0	0.00	22	6.87	6.84	-22	27,093	-0.08%
2018/12/14	20	6.80	0	0.00	6.78	20	27,620	0.07%
2018/12/13	10	6.97	16	7.02	6.88	-6	27,932	-0.02%
2018/12/12	28	6.94	0	0.00	6.92	28	28,250	0.10%
2018/12/11	0	0.00	1	6.78	6.77	-1	28,265	0.00%
2018/12/10	0	0.00	2.5	6.75	6.74	-2.5	28,495	-0.01%
2018/12/07	11	6.76	10	6.82	6.90	1	28,541	0.00%
2018/12/06	0	0.00	60	6.77	6.70	-60	28,621	-0.21%
2018/12/05	21	7.02	115	7.00	6.96	-94	28,581	-0.33%	大賣/
2018/12/04	0	0.00	8	7.16	7.08	-8	28,553	-0.03%
2018/12/03	160	7.13	7	7.09	7.08	153	28,588	0.54%	大買/鉅額交易
2018/11/30	58	7.23	23	7.28	6.95	35	28,491	0.12%
2018/11/29	69	7.36	93	7.22	7.17	-24	27,998	-0.09%
2018/11/28	20	7.01	51	7.00	7.01	-31	27,228	-0.11%
2018/11/27	0	0.00	8	6.81	6.83	-8	27,335	-0.03%
2018/11/26	33	6.81	7	6.76	6.76	26	27,499	0.09%
2018/11/23	20	6.72	16	6.77	6.68	4	27,567	0.01%
2018/11/22	3	6.92	1	6.82	6.75	2	27,595	0.01%
2018/11/21	10	6.76	16	6.87	6.97	-6	27,927	-0.02%
2018/11/20	51	6.86	76	6.80	6.88	-25	27,579	-0.09%
2018/11/19	44	6.89	10	7.06	6.96	34	27,684	0.12%
2018/11/16	352	7.10	193	7.06	6.90	159	27,684	0.57%	大買/大賣/鉅額交易
2018/11/15	166	6.69	226	6.72	6.82	-60	27,041	-0.22%	大買/大賣/
2018/11/14	15	5.91	47	6.10	6.20	-32	24,724	-0.13%
2018/11/13	5	5.54	0	0.00	5.64	5	24,853	0.02%
2018/11/12	2	5.68	30	5.69	5.69	-28	26,166	-0.11%
2018/11/09	10	5.77	0	0.00	5.76	10	27,387	0.04%
2018/11/08	20	5.98	65	5.90	5.83	-45	27,843	-0.16%
2018/11/07	10	5.80	0	0.00	5.81	10	28,335	0.04%
2018/11/06	100	5.81	4	5.76	5.76	96	29,219	0.33%
2018/11/05	2	5.70	0	0.00	5.63	2	29,405	0.01%
2018/11/02	0	0.00	32.7	5.83	5.71	-32.7	29,539	-0.11%
2018/11/01	8	5.76	20	5.63	5.74	-12	29,606	-0.04%
2018/10/31	25	5.45	12	5.50	5.51	13	29,549	0.04%
2018/10/30	10	5.23	1	5.20	5.24	9	29,456	0.03%
2018/10/29	14	5.16	0	0.00	5.19	14	29,826	0.05%
2018/10/26	0	0.00	1	5.28	5.09	-1	30,255	0.00%
2018/10/25	8	5.47	6	5.43	5.39	2	30,320	0.01%
2018/10/24	6	5.58	5	5.68	5.70	1	30,371	0.00%
2018/10/22	5	5.77	5	5.80	5.79	0	30,968	0.00%
2018/10/18	1	5.92	1	5.85	5.84	0	32,087	0.00%
2018/10/17	0	0.00	3	5.86	5.84	-3	33,677	-0.01%
2018/10/16	18	5.80	14	5.92	5.77	4	34,542	0.01%
2018/10/15	2	5.70	1	5.72	5.66	1	35,132	0.00%
2018/10/12	15	5.56	13	5.62	5.70	2	35,808	0.01%
2018/10/11	40	5.55	0	0.00	5.49	40	36,007	0.11%
2018/10/09	0	0.00	17	6.19	6.10	-17	35,747	-0.05%
2018/10/08	22	6.14	3	6.14	6.14	19	36,019	0.05%
2018/10/05	3	6.17	30	6.18	6.22	-27	36,787	-0.07%
2018/10/03	0	0.00	3	6.65	6.60	-3	39,465	-0.01%
2018/10/01	0	0.00	11	6.87	6.86	-11	41,809	-0.03%
2018/09/28	60	6.92	12	6.80	6.82	48	42,860	0.11%
2018/09/27	7	6.86	4	7.05	6.81	3	43,595	0.01%
2018/09/26	0	0.00	2	7.01	6.92	-2	45,306	0.00%
2018/09/25	241	6.95	17	6.91	6.96	224	46,217	0.48%	大買/鉅額交易
2018/09/21	13	6.60	7	6.66	6.84	6	45,810	0.01%
2018/09/20	10	6.25	175	6.33	6.22	-165	45,621	-0.36%	大賣/鉅額交易
2018/09/18	9	6.40	1	6.57	6.30	8	47,846	0.02%
2018/09/17	5	6.71	8	6.75	6.65	-3	51,292	-0.01%
2018/09/14	0	0.00	3	6.73	6.81	-3	53,200	-0.01%
2018/09/13	0	0.00	4	6.57	6.55	-4	54,702	-0.01%
2018/09/12	168	6.73	1	6.60	6.55	167	56,667	0.29%	大買/鉅額交易
2018/09/11	8	6.53	23	6.60	6.78	-15	58,683	-0.03%
2018/09/10	2	6.77	196	6.51	6.40	-194	59,832	-0.32%	大賣/鉅額交易
2018/09/07	6	6.83	12	6.77	6.73	-6	61,035	-0.01%
2018/09/06	4	7.10	0	0.00	7.02	4	64,019	0.01%
2018/09/05	8	7.18	24	7.20	7.16	-16	67,257	-0.02%
2018/09/04	5	7.19	0	0.00	7.17	5	69,287	0.01%
2018/09/03	13	7.09	12	7.04	7.00	1	72,033	0.00%
2018/08/31	11	7.31	2	7.32	7.27	9	75,069	0.01%
2018/08/30	21	7.32	2	7.34	7.23	19	81,470	0.02%
2018/08/29	2	7.23	0	0.00	7.28	2	84,391	0.00%
2018/08/28	2	7.39	0	0.00	7.21	2	87,554	0.00%
2018/08/27	14	7.17	16	7.19	7.21	-2	90,099	0.00%
2018/08/24	0	0.00	6	7.16	7.11	-6	92,862	-0.01%
2018/08/23	30	7.19	0	0.00	7.15	30	96,047	0.03%
2018/08/22	6	7.30	6	7.38	7.29	0	98,571	0.00%
2018/08/21	0	0.00	3	7.23	7.17	-3	98,950	0.00%
2018/08/20	2	7.22	6	7.32	7.22	-4	101,854	0.00%
2018/08/17	68	7.67	189	7.67	7.41	-121	102,207	-0.12%	大賣/鉅額交易
2018/08/16	186	7.51	33.1	7.50	7.49	152.9	101,771	0.15%	大買/鉅額交易
2018/08/15	3	7.05	67	6.90	7.08	-64	102,641	-0.06%
2018/08/14	26.7	6.90	7	6.90	6.98	19.7	106,189	0.02%
2018/08/13	18	6.79	43	6.74	6.90	-25	106,280	-0.02%
2018/08/10	15	7.34	1	7.54	7.24	14	106,121	0.01%
2018/08/09	27	7.66	0	0.00	7.61	27	107,639	0.03%
2018/08/08	112	7.70	2	7.81	7.68	110	110,604	0.10%	大買/鉅額交易
2018/08/07	10	7.68	5	7.71	7.69	5	110,655	0.00%
2018/08/06	6	7.81	2	7.79	7.79	4	110,978	0.00%
2018/08/03	13	7.86	1	7.92	7.86	12	112,625	0.01%
2018/08/02	94	7.86	25	8.10	7.84	69	113,540	0.06%
2018/08/01	0	0.00	13	8.06	8.09	-13	113,511	-0.01%
2018/07/31	2	7.98	0	0.00	7.96	2	114,062	0.00%
2018/07/30	15	7.96	2	8.01	7.97	13	114,498	0.01%
2018/07/27	141	8.14	3	8.17	8.12	138	116,034	0.12%	大買/鉅額交易
2018/07/26	55	8.05	93.3	8.07	8.07	-38.3	116,424	-0.03%
2018/07/25	43	8.25	85	8.24	8.14	-42	115,940	-0.04%
2018/07/24	84.3	8.22	72	8.20	8.47	12.3	115,067	0.01%
2018/07/23	55	7.87	41	7.56	7.85	14	113,394	0.01%
2018/07/20	49	7.76	36	7.65	7.62	13	112,467	0.01%
2018/07/19	40	8.22	20	8.22	8.12	20	111,836	0.02%
2018/07/18	10	8.23	17	8.35	8.06	-7	111,113	-0.01%
2018/07/17	26	8.34	11	8.26	8.21	15	110,697	0.01%
2018/07/16	67	8.57	14	8.58	8.39	53	110,294	0.05%
2018/07/13	29	8.45	20	8.45	8.51	9	109,747	0.01%
2018/07/12	19	8.37	19	8.31	8.31	0	109,057	0.00%
2018/07/11	82	8.64	73	8.52	8.33	9	109,444	0.01%
2018/07/10	79	8.45	54	8.50	8.64	25	109,008	0.02%
2018/07/09	14	8.05	22	8.03	8.01	-8	109,752	-0.01%
2018/07/06	28	8.03	49	8.22	8.04	-21	111,111	-0.02%
2018/07/05	26.2	8.53	23	8.63	8.20	3.2	110,497	0.00%
2018/07/04	81.7	8.62	86	8.59	8.62	-4.3	109,875	0.00%
2018/07/03	205	8.62	95	8.90	8.45	110	107,921	0.10%	大買/鉅額交易
2018/07/02	22	8.83	10	8.67	8.50	12	106,591	0.01%
2018/06/29	13	9.01	44	8.93	9.00	-31	105,593	-0.03%
2018/06/28	42.3	9.04	30	9.02	8.90	12.3	104,662	0.01%
2018/06/27	46	9.02	55	9.10	8.80	-9	103,354	-0.01%
2018/06/26	191	8.97	311.6	9.08	9.09	-120.6	101,382	-0.12%	大買/大賣/鉅額交易
2018/06/25	227	9.14	58	9.29	8.93	169	97,528	0.17%	大買/鉅額交易
2018/06/22	144	10.18	107	10.24	9.92	37	95,400	0.04%	大買/大賣/
2018/06/21	58	10.93	128	11.26	10.90	-70	93,616	-0.07%	大賣/
2018/06/20	101	10.82	95	10.56	10.70	6	91,651	0.01%	大買/
2018/06/19	109	11.30	142	11.37	11.50	-33	89,571	-0.04%	大買/大賣/
2018/06/15	76	11.50	56	11.56	11.40	20	88,428	0.02%
2018/06/14	90	11.46	98	11.36	11.10	-8	86,932	-0.01%
2018/06/13	174	11.60	209	12.03	11.35	-35	83,587	-0.04%	大買/大賣/
2018/06/12	74	13.05	57	12.92	12.60	17	80,157	0.02%
2018/06/11	189.2	13.07	68	13.15	13.40	121.2	78,048	0.16%	大買/鉅額交易
2018/06/08	95	12.42	260	12.47	12.50	-165	75,086	-0.22%	大賣/鉅額交易
2018/06/07	487.5	13.45	227	13.33	13.10	260.5	71,631	0.36%	大買/大賣/鉅額交易
2018/06/06	93	12.80	153	12.77	13.00	-60	65,023	-0.09%	大賣/
2018/06/05	113	11.44	125.4	11.39	11.85	-12.4	62,045	-0.02%	大買/大賣/
2018/06/04	173	10.69	204	10.06	10.80	-31	58,718	-0.05%	大買/大賣/
2018/06/01	182	9.95	187	10.06	9.85	-5	55,638	-0.01%	大買/大賣/
2018/05/31	153	10.15	107	10.04	10.00	46	52,802	0.09%	大買/大賣/
2018/05/30	92	9.41	127	9.40	9.32	-35	49,300	-0.07%	大賣/
2018/05/29	27	9.11	81	9.07	9.10	-54	46,383	-0.12%
2018/05/28	120	9.36	96.7	9.16	9.38	23.3	45,099	0.05%	大買/
2018/05/25	75	8.73	62	8.79	8.54	13	41,958	0.03%
2018/05/24	44.1	8.95	99	9.00	8.90	-54.9	41,092	-0.13%
2018/05/23	179	9.00	87	9.01	8.96	92	40,152	0.23%	大買/
2018/05/22	276	9.35	132	9.17	9.16	144	38,191	0.38%	大買/大賣/鉅額交易
2018/05/21	25	8.67	104	8.37	8.75	-79	34,174	-0.23%	大賣/
2018/05/18	85	8.01	46.5	8.07	7.96	38.5	33,412	0.12%
2018/05/17	109	7.90	109	8.05	8.32	0	32,608	0.00%	大買/大賣/
2018/05/16	169	8.14	234	8.25	7.88	-65	30,551	-0.21%	大買/大賣/
2018/05/15	16	8.52	1	8.52	8.52	15	27,476	0.05%
2018/05/14	42	7.48	50	7.69	7.75	-8	27,372	-0.03%
2018/05/11	127	6.91	58.5	6.87	7.05	68.5	26,825	0.26%	大買/
2018/05/10	98	6.53	90	6.51	6.41	8	24,969	0.03%
2018/05/09	79	6.15	30	6.14	6.27	49	23,715	0.21%
2018/05/08	39	6.40	43	6.38	6.27	-4	23,396	-0.02%
2018/05/07	30	6.10	87	6.18	6.12	-57	22,926	-0.25%
2018/05/04	182	6.66	116	6.47	6.24	66	22,565	0.29%	大買/大賣/
2018/05/03	7	6.50	0	0.00	6.57	7	21,491	0.03%
2018/05/02	18	6.01	0	0.00	5.98	18	22,507	0.08%
2018/04/30	5	6.02	10	6.08	6.05	-5	23,910	-0.02%
2018/04/27	8	5.78	18	5.78	5.90	-10	25,302	-0.04%
2018/04/26	10	5.96	11	6.01	5.74	-1	25,500	0.00%
2018/04/25	25	5.95	21	6.29	6.09	4	25,393	0.02%
2018/04/24	6	5.84	1	5.79	5.91	5	25,090	0.02%
2018/04/23	16	6.06	16	5.82	5.88	0	25,194	0.00%
2018/04/20	10	6.27	41	6.32	6.24	-31	24,819	-0.12%
2018/04/19	58	6.43	9	6.50	6.31	49	24,694	0.20%
2018/04/18	28	6.32	50.3	6.45	6.61	-22.3	24,486	-0.09%
2018/04/17	66	6.49	137	6.51	6.39	-71	24,141	-0.29%	大賣/
2018/04/16	62	6.60	44.8	6.62	6.87	17.2	22,713	0.08%
2018/04/13	137	6.28	88	6.26	6.25	49	20,716	0.24%	大買/
2018/04/12	4	5.66	21.4	5.63	5.74	-17.4	17,921	-0.10%
2018/04/11	0	0.00	192.8	5.22	5.22	-192.8	15,948	-1.21%	大賣/鉅額交易
2018/04/10	2	4.82	180	4.79	4.75	-178	15,435	-1.15%	大賣/鉅額交易
2018/04/09	1	4.65	0	0.00	4.59	1	14,948	0.01%
2018/04/03	5	4.45	0	0.00	4.48	5	14,860	0.03%
2018/04/02	21	4.48	0	0.00	4.47	21	14,847	0.14%
2018/03/30	50	4.57	0	0.00	4.58	50	14,797	0.34%
2018/03/29	0	0.00	8	4.61	4.57	-8	14,766	-0.05%
2018/03/28	10	4.61	0	0.00	4.61	10	14,766	0.07%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/26	1	4.57	0	0.00	4.57	1	14,724	0.01%
2018/03/23	0	0.00	23	4.59	4.56	-23	14,810	-0.16%
2018/03/22	23	4.73	0	0.00	4.69	23	14,663	0.16%
2018/03/21	10	4.80	2.3	4.77	4.73	7.7	14,411	0.05%
2018/03/20	2	4.70	0	0.00	4.60	2	14,054	0.01%
2018/03/19	0	0.00	4	4.63	4.61	-4	13,978	-0.03%
2018/03/14	0	0.00	10	4.60	4.61	-10	13,849	-0.07%
2018/03/13	0	0.00	0.3	4.56	4.57	-0.3	13,830	0.00%
2018/03/09	0	0.00	1	4.70	4.65	-1	13,914	-0.01%
2018/03/07	30	4.58	2	4.62	4.56	28	13,675	0.20%
2018/03/06	2	4.56	0	0.00	4.58	2	13,606	0.01%
2018/02/26	2	4.53	0	0.00	4.47	2	13,488	0.01%
2018/02/23	60	4.47	2	4.47	4.50	58	13,487	0.43%
2018/02/22	2	4.59	35	4.61	4.46	-33	13,438	-0.25%
2018/02/21	3	4.47	0	0.00	4.51	3	13,267	0.02%
2018/02/12	0	0.00	1	4.20	4.29	-1	13,156	-0.01%
2018/02/09	1	4.20	0	0.00	4.20	1	13,093	0.01%
2018/02/08	10	4.26	0	0.00	4.26	10	13,001	0.08%
2018/02/07	0	0.00	1	4.31	4.29	-1	12,973	-0.01%
2018/02/06	21	4.42	0	0.00	4.24	21	12,824	0.16%
2018/02/05	5	4.60	5	4.58	4.58	0	12,778	0.00%
2018/02/01	0	0.00	2	4.87	4.80	-2	12,578	-0.02%
2018/01/31	12	4.89	7	4.86	4.86	5	12,467	0.04%
2018/01/29	0	0.00	8	5.19	5.06	-8	11,710	-0.07%
2018/01/26	6	5.12	1	5.12	5.10	5	11,333	0.04%
2018/01/25	21	5.20	240	4.97	4.94	-219	10,491	-2.09%	大賣/鉅額交易
2018/01/24	24	5.07	118	5.11	5.30	-94	8,582	-1.10%	大賣/
2018/01/23	232	4.74	38	4.82	4.82	194	7,121	2.72%	大買/鉅額交易
2018/01/22	21	4.37	0	0.00	4.40	21	5,719	0.37%
2018/01/19	10	4.30	0	0.00	4.30	10	5,613	0.18%
2018/01/18	10	4.40	1.3	4.42	4.35	8.7	5,627	0.16%
2018/01/17	0	0.00	8	4.40	4.44	-8	5,958	-0.13%
2018/01/08	0	0.00	3	4.34	4.33	-3	6,602	-0.05%
2018/01/05	3	4.38	0	0.00	4.37	3	6,800	0.04%
2018/01/04	0	0.00	0.8	4.39	4.42	-0.8	7,130	-0.01%