中環 (2323)-兆豐-鹿港券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.45
漲跌
▼0.55
漲幅
-4.23%
成交量
28,059張
產業
上市光電類股
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－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	22	12.49	12	12.68	12.45	10	16,146	0.06%
2024/05/14	22	13.08	38	13.02	13.00	-16	15,752	-0.10%
2024/05/13	26	13.12	10	13.04	13.15	16	15,608	0.10%
2024/05/10	17	12.95	18	13.01	12.85	-1	15,381	-0.01%
2024/05/09	3	12.75	1	12.80	12.60	2	15,002	0.01%
2024/05/08	1	12.65	0	0.00	12.65	1	14,954	0.01%
2024/05/07	14	12.76	0	13.00	12.75	14	14,880	0.09%
2024/05/06	3	13.10	2	13.13	13.00	1	14,707	0.01%
2024/05/03	14	13.39	0.9	13.15	13.15	13.1	14,529	0.09%
2024/05/02	0	0.00	21.6	13.58	13.50	-21.6	14,268	-0.15%
2024/04/30	9	13.33	4	13.45	13.50	5	13,996	0.04%
2024/04/29	36.1	13.70	44	13.76	13.35	-7.9	13,642	-0.06%
2024/04/26	38	13.47	217.1	13.37	13.75	-179.1	12,184	-1.47%	大賣/鉅額交易
2024/04/25	18	12.44	24	12.41	12.50	-6	10,534	-0.06%
2024/04/24	14	12.11	14.4	12.13	12.20	-0.4	10,291	0.00%
2024/04/23	11	12.05	22.2	11.98	12.10	-11.2	10,257	-0.11%
2024/04/22	15	11.97	12	11.82	11.90	3	10,217	0.03%
2024/04/19	12	11.85	11	11.82	11.85	1	10,132	0.01%
2024/04/18	12	11.80	0	0.00	11.90	12	9,884	0.12%
2024/04/17	1	11.50	1	11.65	11.70	0	9,872	0.00%
2024/04/16	2	11.50	0	0.00	11.35	2	9,878	0.02%
2024/04/15	0	0.00	2	11.90	11.95	-2	9,844	-0.02%
2024/04/12	2.1	12.10	0.8	12.10	12.05	1.3	9,810	0.01%
2024/04/11	11	12.25	1	12.20	12.20	10	9,887	0.10%
2024/04/09	10	12.35	26	12.44	12.45	-16	10,090	-0.16%
2024/04/08	8	12.35	15	12.29	12.40	-7	10,018	-0.07%
2024/04/03	35	12.25	9	12.27	12.20	26	10,034	0.26%
2024/04/02	11.1	12.10	14	12.10	12.05	-2.9	10,365	-0.03%
2024/04/01	5	12.30	0	0.00	12.15	5	10,313	0.05%
2024/03/29	16.9	12.11	21	12.15	12.15	-4.1	10,329	-0.04%
2024/03/28	20	12.31	15	12.53	12.25	5	10,327	0.05%
2024/03/27	21	12.45	3	12.40	12.45	18	10,494	0.17%
2024/03/26	35	12.69	54	12.45	12.40	-19	10,752	-0.18%
2024/03/25	7	12.51	12.2	12.55	12.60	-5.2	10,757	-0.05%
2024/03/22	45	12.64	25	12.78	12.65	20	10,640	0.19%
2024/03/21	21	12.60	38.9	12.41	12.50	-17.9	10,177	-0.18%
2024/03/20	26	12.42	14	12.40	12.45	12	9,802	0.12%
2024/03/19	13	12.27	46	12.34	12.30	-33	9,532	-0.35%
2024/03/18	98	12.13	21.7	12.03	12.30	76.3	9,059	0.84%
2024/03/15	50	11.69	62.9	11.72	11.50	-12.9	8,012	-0.16%
2024/03/14	3	11.20	1	11.20	11.20	2	7,464	0.03%
2024/03/13	0	0.00	33.4	11.33	11.45	-33.4	7,543	-0.44%
2024/03/12	46	11.32	11	11.15	11.45	35	7,384	0.47%
2024/03/11	2	10.70	0	0.00	10.80	2	7,029	0.03%
2024/03/08	7	10.81	30	10.90	10.65	-23	7,083	-0.32%
2024/03/07	4	10.88	0	0.00	10.85	4	7,041	0.06%
2024/03/06	0	0.00	10	10.99	10.95	-10	6,990	-0.14%
2024/03/05	0	0.00	4	10.98	11.00	-4	6,931	-0.06%
2024/03/04	3	10.85	0	0.00	10.85	3	6,898	0.04%
2024/03/01	2	10.85	0	0.00	10.80	2	6,939	0.03%
2024/02/29	0.1	10.90	0	0.00	10.90	0.1	7,002	0.00%
2024/02/27	2	10.75	0	0.00	10.75	2	7,046	0.03%
2024/02/26	4.4	10.77	0	0.00	10.85	4.4	7,044	0.06%
2024/02/23	145	10.84	0	0.00	10.80	145	7,061	2.05%	大買/鉅額交易
2024/02/22	0	0.00	6	10.97	10.95	-6	7,110	-0.08%
2024/02/21	1	10.90	16.4	10.88	10.90	-15.4	7,139	-0.22%
2024/02/20	0	10.95	13	10.85	10.85	-13	7,239	-0.18%
2024/02/19	16	10.90	20	10.90	10.95	-4	7,329	-0.05%
2024/02/16	0	0.00	2	10.80	10.80	-2	7,727	-0.03%
2024/02/15	15	10.64	0	0.00	10.60	15	7,785	0.19%
2024/02/05	0	0.00	4	10.70	10.65	-4	7,873	-0.05%
2024/02/02	3	10.80	0.9	10.80	10.75	2.1	7,853	0.03%
2024/01/31	2	10.80	0	0.00	10.75	2	7,914	0.03%
2024/01/30	4.1	10.88	0	0.00	10.85	4.1	7,933	0.05%
2024/01/29	0	0.00	2	11.05	11.00	-2	7,958	-0.03%
2024/01/26	3	10.95	3	10.95	10.85	0	7,968	0.00%
2024/01/24	0	0.00	4	11.00	11.00	-4	8,009	-0.05%
2024/01/23	0	0.00	10	11.01	11.00	-10	8,087	-0.12%
2024/01/22	0	10.70	2	10.90	10.85	-2	8,035	-0.02%
2024/01/19	3	10.70	0	0.00	10.70	3	8,060	0.04%
2024/01/17	7	10.64	0	0.00	10.60	7	8,146	0.09%
2024/01/16	8	10.89	0	0.00	10.85	8	8,078	0.10%
2024/01/15	2	10.95	4	11.08	11.00	-2	8,067	-0.02%
2024/01/12	12	10.95	5	10.95	11.00	7	8,074	0.09%
2024/01/11	0	0.00	16	10.93	11.00	-16	8,187	-0.20%
2024/01/10	6	10.88	0	0.00	10.80	6	8,249	0.07%
2024/01/09	5.9	11.04	0	0.00	10.95	5.9	8,294	0.07%
2024/01/08	3	11.30	5	11.30	11.20	-2	8,267	-0.02%
2024/01/05	4	11.28	8	11.43	11.30	-4	8,329	-0.05%
2024/01/04	41	11.56	12	11.53	11.40	29	8,376	0.35%
2024/01/03	8	11.45	8	11.50	11.30	0	8,238	0.00%
2024/01/02	0	0.00	3	11.50	11.50	-3	8,226	-0.04%
2023/12/29	2	11.50	7	11.53	11.50	-5	8,205	-0.06%
2023/12/28	14	11.78	12	11.63	11.55	2	8,178	0.02%
2023/12/27	0	0.00	7	11.36	11.30	-7	7,883	-0.09%
2023/12/26	0	0.00	2	11.25	11.25	-2	7,899	-0.03%
2023/12/25	8	11.19	1	11.30	11.15	7	7,952	0.09%
2023/12/22	26	11.47	24	11.37	11.40	2	7,869	0.03%
2023/12/21	28	11.36	40.4	11.33	11.45	-12.4	7,559	-0.16%
2023/12/20	18.4	11.14	44	11.15	11.20	-25.6	7,232	-0.35%
2023/12/19	6	10.80	0	0.00	10.80	6	7,027	0.09%
2023/12/18	14	10.91	1	11.00	11.00	13	7,015	0.19%
2023/12/15	2	10.90	2	11.05	10.90	0	7,073	0.00%
2023/12/14	4	10.90	25.4	10.94	10.95	-21.4	7,118	-0.30%
2023/12/13	2.1	10.85	0	0.00	10.85	2.1	7,128	0.03%
2023/12/12	3.1	10.70	7	10.79	10.75	-3.9	7,161	-0.05%
2023/12/11	23	10.90	0	0.00	10.85	23	7,229	0.32%
2023/12/08	0	0.00	4	11.15	11.15	-4	7,234	-0.06%
2023/12/07	0	0.00	2	10.90	10.85	-2	7,165	-0.03%
2023/12/06	12	10.94	5	11.02	10.90	7	7,283	0.10%
2023/12/05	7.1	10.80	0	0.00	10.80	7.1	7,303	0.10%
2023/12/04	2	10.95	10	10.96	10.90	-8	7,327	-0.11%
2023/12/01	32.1	11.05	0	0.00	10.95	32.1	7,361	0.44%
2023/11/30	1	10.90	20	10.93	10.90	-19	7,464	-0.25%
2023/11/29	0	10.90	9	10.80	10.75	-9	7,850	-0.11%
2023/11/27	3	10.77	20	10.85	10.70	-17	8,029	-0.21%
2023/11/24	47	11.04	0	0.00	10.95	47	8,029	0.59%
2023/11/23	5.1	11.10	2	11.15	11.10	3.1	8,157	0.04%
2023/11/22	4	11.20	0	0.00	11.15	4	8,545	0.05%
2023/11/21	4	11.20	0	0.00	11.20	4	8,723	0.05%
2023/11/20	10	11.20	0	0.00	11.20	10	8,974	0.11%
2023/11/17	22	11.14	1	11.10	11.15	21	9,174	0.23%
2023/11/16	4	10.90	0	0.00	10.95	4	9,323	0.04%
2023/11/15	17	10.84	4	10.80	10.90	13	9,405	0.14%
2023/11/14	2	11.15	48	11.20	11.15	-46	9,411	-0.49%
2023/11/13	40	11.35	0	0.00	11.20	40	9,999	0.40%
2023/11/10	6	11.40	3	11.42	11.40	3	10,343	0.03%
2023/11/09	0	0.00	2	11.45	11.50	-2	11,101	-0.02%
2023/11/07	3	11.65	3	11.60	11.60	0	12,203	0.00%
2023/11/06	0	0.00	51	11.55	11.55	-51	12,505	-0.41%
2023/11/03	3	11.40	0	0.00	11.40	3	12,763	0.02%
2023/10/31	3	11.27	2	11.25	11.15	1	13,136	0.01%
2023/10/30	0	0.00	21	11.45	11.50	-21	13,431	-0.16%
2023/10/27	1	11.50	0	0.00	11.50	1	13,753	0.01%
2023/10/25	4	11.65	5.1	11.64	11.60	-1.1	14,279	-0.01%
2023/10/24	11	11.35	0.2	11.30	11.40	10.8	14,420	0.07%
2023/10/23	0	0.00	3.2	11.35	11.25	-3.2	14,755	-0.02%
2023/10/20	10.2	11.30	2	11.13	11.25	8.2	15,040	0.05%
2023/10/19	2	11.20	0	11.35	11.25	2	15,500	0.01%
2023/10/18	0	0.00	2	11.50	11.30	-2	15,721	-0.01%
2023/10/17	4	11.58	0	0.00	11.55	4	16,003	0.02%
2023/10/16	6	11.84	0	0.00	11.75	6	16,355	0.04%
2023/10/13	2	12.10	11	12.30	12.10	-9	16,777	-0.05%
2023/10/12	10	12.20	4.2	12.24	12.25	5.8	17,110	0.03%
2023/10/11	0	0.00	5	11.85	11.75	-5	17,467	-0.03%
2023/10/06	0	0.00	0	12.15	12.00	0	18,226	0.00%
2023/10/05	0	0.00	10	12.05	12.00	-10	19,053	-0.05%
2023/10/03	0	0.00	31	11.95	12.15	-31	20,614	-0.15%
2023/10/02	0	0.00	2	12.03	11.95	-2	20,882	-0.01%
2023/09/28	0	0.00	2	11.88	11.95	-2	21,540	-0.01%
2023/09/27	1	11.65	0	0.00	11.65	1	22,301	0.00%
2023/09/26	11	11.65	0	0.00	11.65	11	22,984	0.05%
2023/09/25	20	11.80	0	0.00	11.80	20	23,535	0.08%
2023/09/22	0	0.00	1	11.65	11.70	-1	24,177	0.00%
2023/09/21	5	11.50	15	11.40	11.35	-10	24,510	-0.04%
2023/09/20	5	11.49	0	0.00	11.50	5	25,380	0.02%
2023/09/19	0	0.00	8	11.60	11.55	-8	27,205	-0.03%
2023/09/18	2	11.70	0	0.00	11.60	2	28,247	0.01%
2023/09/15	7	11.90	0.5	11.95	11.85	6.5	29,438	0.02%
2023/09/14	1	11.90	0	0.00	12.00	1	30,773	0.00%
2023/09/13	1	11.65	2.9	11.85	11.90	-1.9	31,259	-0.01%
2023/09/12	0	0.00	3.2	11.70	11.70	-3.2	32,127	-0.01%
2023/09/11	2	11.78	0	0.00	11.65	2	32,419	0.01%
2023/09/08	14	12.06	11	11.99	11.95	3	32,955	0.01%
2023/09/07	6	12.01	0	0.00	12.00	6	33,523	0.02%
2023/09/06	6	12.16	0	0.00	12.10	6	33,958	0.02%
2023/09/05	0	0.00	2	12.25	12.35	-2	34,891	-0.01%
2023/09/04	22	12.04	2	12.05	12.10	20	35,484	0.06%
2023/09/01	2	12.45	0	0.00	12.40	2	36,444	0.01%
2023/08/31	5.1	12.47	1	12.45	12.50	4.1	37,228	0.01%
2023/08/30	0	12.70	2	12.65	12.60	-2	38,315	-0.01%
2023/08/28	3.1	12.68	1	12.60	12.60	2.1	41,303	0.01%
2023/08/24	11	13.24	60	13.15	13.15	-49	41,818	-0.12%
2023/08/23	0	0.00	4	12.84	12.90	-4	42,056	-0.01%
2023/08/22	1	12.90	4	12.90	12.85	-3	43,859	-0.01%
2023/08/21	4	13.25	1	13.30	13.20	3	44,306	0.01%
2023/08/18	42	13.41	60.5	13.23	13.10	-18.5	44,441	-0.04%
2023/08/17	76.1	13.10	13.1	13.21	13.40	63	44,180	0.14%
2023/08/16	17.1	12.94	11	13.00	12.85	6.1	43,880	0.01%
2023/08/15	32	13.40	14.1	13.68	13.35	17.9	44,071	0.04%
2023/08/14	81.1	13.19	42.1	13.37	12.95	39	43,628	0.09%
2023/08/11	0	0.00	2	12.55	12.70	-2	42,838	0.00%
2023/08/10	30	12.44	6	12.39	12.30	24	43,374	0.06%
2023/08/09	0	0.00	1.1	13.01	12.95	-1.1	43,244	0.00%
2023/08/08	9	12.62	2	12.65	12.75	7	42,940	0.02%
2023/08/07	2	12.60	10	12.70	12.80	-8	42,763	-0.02%
2023/08/04	25	12.65	8	12.70	12.70	17	42,632	0.04%
2023/08/02	7	12.89	3	12.85	12.60	4	42,477	0.01%
2023/08/01	8.1	13.04	0	0.00	12.90	8.1	42,089	0.02%
2023/07/31	10	13.50	5	13.40	13.20	5	41,735	0.01%
2023/07/28	21.1	13.41	9	13.45	13.40	12.1	41,355	0.03%
2023/07/27	24.5	13.65	2	13.70	13.70	22.5	41,029	0.05%
2023/07/26	4.1	13.48	2	13.48	13.55	2.1	40,807	0.01%
2023/07/25	0.1	13.70	5	13.79	13.75	-4.9	40,437	-0.01%
2023/07/24	7	13.67	22	13.52	13.60	-15	40,104	-0.04%
2023/07/20	16	14.09	1.1	14.23	14.25	14.9	39,237	0.04%
2023/07/19	38.6	13.90	42	13.86	13.75	-3.4	38,828	-0.01%
2023/07/18	10	14.31	17	14.26	14.15	-7	38,446	-0.02%
2023/07/17	2.6	14.45	110.1	14.42	14.50	-107.5	37,944	-0.28%	大賣/鉅額交易
2023/07/14	23.3	14.35	24	14.38	14.35	-0.7	37,528	0.00%
2023/07/13	72.7	13.99	13.2	14.03	13.90	59.6	36,959	0.16%
2023/07/12	23	14.46	1	14.15	14.10	22	36,113	0.06%
2023/07/11	61.1	14.92	172	14.97	14.80	-110.9	35,252	-0.31%	大賣/鉅額交易
2023/07/10	16	14.15	80	14.11	14.15	-64	33,964	-0.19%
2023/07/07	34	14.22	35	14.35	14.30	-1	33,671	0.00%
2023/07/06	19	14.63	9	14.62	14.45	10	33,214	0.03%
2023/07/05	66	15.10	78.8	15.11	15.00	-12.8	32,570	-0.04%
2023/07/04	135	14.57	10	14.60	14.75	125	31,691	0.39%	大買/鉅額交易
2023/07/03	57	14.31	53.5	14.52	14.55	3.5	30,963	0.01%
2023/06/30	0	0.00	29.4	13.92	14.10	-29.4	30,363	-0.10%
2023/06/29	12	13.63	5	13.51	13.45	7	29,661	0.02%
2023/06/28	37	13.60	0	0.00	13.40	37	29,207	0.13%
2023/06/27	43.1	14.31	33.2	14.42	13.70	9.9	28,266	0.04%
2023/06/26	26	14.92	34.7	15.10	15.05	-8.7	26,389	-0.03%
2023/06/21	149	14.71	18	14.65	14.60	131	25,280	0.52%	大買/鉅額交易
2023/06/20	12	13.99	28.8	14.02	14.25	-16.8	23,970	-0.07%
2023/06/19	14	13.56	11	13.60	13.60	3	22,591	0.01%
2023/06/16	34	13.47	173	13.68	13.40	-139	21,994	-0.63%	大賣/鉅額交易
2023/06/15	0	0.00	31	13.27	13.15	-31	20,942	-0.15%
2023/06/14	2	13.15	55	13.21	13.35	-53	20,543	-0.26%
2023/06/13	57	13.19	13	13.28	13.10	44	19,866	0.22%
2023/06/12	15	13.25	30	13.28	13.10	-15	19,235	-0.08%
2023/06/09	50	13.13	37.9	12.90	13.00	12.1	18,703	0.06%
2023/06/08	20	13.33	4.8	13.40	13.25	15.2	17,711	0.09%
2023/06/07	82.1	13.50	43.3	13.51	13.40	38.7	17,024	0.23%
2023/06/06	27	13.00	41.6	12.96	13.00	-14.6	15,660	-0.09%
2023/06/05	29	12.96	24.7	12.97	13.00	4.3	14,785	0.03%
2023/06/02	89.5	12.27	23	12.25	12.25	66.5	13,550	0.49%
2023/06/01	47	11.82	55.9	11.82	11.70	-8.9	12,228	-0.07%
2023/05/31	37	11.32	33.1	11.55	11.80	3.9	10,373	0.04%
2023/05/30	0	0.00	41.6	10.86	10.75	-41.6	9,551	-0.44%
2023/05/29	6	10.83	119.8	10.86	10.80	-113.8	9,256	-1.23%	大賣/鉅額交易
2023/05/26	191.6	10.86	115.1	10.97	10.85	76.5	8,753	0.87%	大買/大賣/
2023/05/25	1	10.40	31.9	10.43	10.65	-30.9	6,727	-0.46%
2023/05/24	32	9.62	48	9.72	9.70	-16	6,032	-0.27%
2023/05/23	0	0.00	0.5	9.37	9.41	-0.5	5,731	-0.01%
2023/05/22	31	9.64	10	9.78	9.43	21	5,703	0.37%
2023/05/19	26	9.51	83.7	9.45	9.40	-57.7	5,327	-1.08%
2023/05/18	9	8.63	39	8.78	8.99	-30	4,695	-0.64%
2023/05/17	2	8.45	9	8.48	8.44	-7	4,342	-0.16%
2023/05/16	85	8.60	24.9	8.53	8.42	60.1	4,213	1.43%
2023/05/15	5	8.50	0.9	8.51	8.51	4.1	3,427	0.12%
2023/05/12	0	0.00	5.6	7.75	7.74	-5.6	3,227	-0.17%
2023/05/11	0	0.00	5.6	7.75	7.74	-5.6	3,232	-0.17%
2023/05/10	2	7.82	0	0.00	7.82	2	3,224	0.06%
2023/05/08	0	0.00	9	7.93	7.92	-9	3,241	-0.28%
2023/05/04	1	7.99	0	7.99	7.97	1	3,439	0.03%
2023/05/02	2	8.07	0	0.00	8.03	2	3,603	0.06%
2023/04/28	8	8.06	0	0.00	8.05	8	3,720	0.22%
2023/04/25	0.6	7.97	0	0.00	8.00	0.6	3,726	0.02%
2023/04/21	0.2	8.06	22	8.04	8.04	-21.8	3,696	-0.59%
2023/04/19	0	0.00	10	8.35	8.32	-10	3,694	-0.27%
2023/04/18	22.3	8.29	2	8.32	8.30	20.3	3,650	0.56%
2023/04/17	0	0.00	10	8.25	8.27	-10	3,626	-0.28%
2023/04/14	10	8.36	2	8.35	8.33	8	3,598	0.22%
2023/04/13	1	8.22	23	8.21	8.19	-22	3,515	-0.63%
2023/04/12	1	8.06	13	8.17	8.17	-12	3,446	-0.35%
2023/04/11	0.3	8.02	0	0.00	8.06	0.3	3,389	0.01%
2023/04/07	12	7.95	2.7	7.96	7.97	9.3	3,285	0.28%
2023/04/06	2	7.90	0	0.00	7.94	2	3,262	0.06%
2023/03/31	1	7.89	2	7.91	7.91	-1	3,259	-0.03%
2023/03/29	21	7.87	0	0.00	7.88	21	3,268	0.64%
2023/03/28	0	7.83	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0	0.00	12	7.98	7.96	-12	3,266	-0.37%
2023/03/23	0	0.00	21.7	7.81	7.82	-21.7	3,201	-0.68%
2023/03/22	0	0.00	1	7.84	7.84	-1	3,206	-0.03%
2023/03/20	35	7.78	3	7.79	7.79	32	3,134	1.02%
2023/03/17	0	7.76	0	0.00	7.76	0	3,171	0.00%
2023/03/16	3	7.67	0	0.00	7.71	3	3,248	0.09%
2023/03/15	3	7.86	0	0.00	7.85	3	3,325	0.09%
2023/03/14	1	7.94	0	0.00	7.95	1	3,348	0.03%
2023/03/10	5	8.10	0	0.00	8.10	5	3,743	0.13%
2023/03/09	0	0.00	1	8.17	8.16	-1	4,052	-0.02%
2023/03/06	1	8.16	0	0.00	8.16	1	4,008	0.02%
2023/03/01	0	8.02	0	0.00	7.97	0	3,864	0.00%
2023/02/24	0	0.00	57	8.06	8.03	-57	3,863	-1.48%
2023/02/23	0	0.00	0.6	8.00	8.02	-0.6	3,815	-0.02%
2023/02/22	0	0.00	8	7.97	7.97	-8	3,784	-0.21%
2023/02/20	7	8.06	5	8.10	8.08	2	3,777	0.05%
2023/02/17	0	7.89	0	0.00	7.87	0	3,743	0.00%
2023/02/16	0	0.00	3	7.89	7.91	-3	3,759	-0.08%
2023/02/15	10	7.76	10.6	7.79	7.78	-0.6	3,744	-0.02%
2023/02/13	0	0.00	10	7.72	7.70	-10	3,775	-0.26%
2023/02/10	3	7.75	15	7.83	7.73	-12	3,743	-0.32%
2023/02/09	2	7.84	0	0.00	7.81	2	3,729	0.05%
2023/02/08	0	0.00	3	7.85	7.87	-3	3,722	-0.08%
2023/02/06	8	7.83	39	7.86	7.80	-31	3,749	-0.83%
2023/02/03	0	7.96	1	7.96	7.92	-1	3,744	-0.03%
2023/02/02	29	8.04	7	8.04	8.02	22	3,699	0.59%
2023/02/01	0	0.00	8.9	7.88	7.87	-8.9	3,583	-0.25%
2023/01/31	5	7.77	2	7.74	7.74	3	3,514	0.09%
2023/01/30	6	7.75	6	7.98	7.80	0	3,457	0.00%
2023/01/17	0.1	7.35	0	0.00	7.36	0.1	3,381	0.00%
2023/01/16	0.1	7.37	0	0.00	7.36	0.1	3,423	0.00%
2023/01/04	0	7.48	0	0.00	7.46	0	3,595	0.00%
2023/01/03	0	7.31	1	7.30	7.36	-1	3,596	-0.03%
2022/12/29	0	0.00	0.7	7.25	7.24	-0.7	3,744	-0.02%
2022/12/27	5	7.45	7	7.43	7.42	-2	3,834	-0.05%
2022/12/26	2	7.43	0	0.00	7.41	2	3,876	0.05%
2022/12/21	7	7.46	0	0.00	7.38	7	3,895	0.18%
2022/12/15	0	0.00	14	7.69	7.70	-14	3,897	-0.36%
2022/12/14	21	7.72	0	0.00	7.70	21	3,899	0.54%
2022/12/09	2	7.79	0	0.00	7.78	2	3,938	0.05%
2022/12/08	0.3	7.78	26	7.80	7.79	-25.7	3,933	-0.65%
2022/12/06	7	7.93	4	7.92	7.88	3	3,846	0.08%
2022/12/02	7	7.95	55	7.94	7.93	-48	3,716	-1.29%
2022/12/01	24.1	7.86	36.9	7.87	7.88	-12.8	3,348	-0.38%
2022/11/30	0	7.15	3	7.17	7.17	-3	2,994	-0.10%
2022/11/28	0	7.04	0	0.00	7.02	0	3,000	0.00%
2022/11/25	0.3	7.03	0.2	7.06	7.07	0	3,012	0.00%
2022/11/24	0	7.03	4	7.04	7.07	-4	3,016	-0.13%
2022/11/23	0	7.00	0	0.00	7.03	0	3,028	0.00%
2022/11/22	1	7.00	0	0.00	6.99	1	3,063	0.03%
2022/11/21	0	7.03	0	0.00	7.01	0	3,064	0.00%
2022/11/17	0	7.10	7	7.11	7.07	-7	3,219	-0.22%
2022/11/16	2	7.10	0	0.00	7.06	2	3,427	0.06%
2022/11/15	0.1	7.11	9	7.04	7.11	-8.9	3,453	-0.26%
2022/11/11	1	6.91	0.6	6.91	6.92	0.4	3,404	0.01%
2022/11/10	3	6.88	0	0.00	6.88	3	3,403	0.09%
2022/11/09	4.5	6.91	0	0.00	6.93	4.5	3,396	0.13%
2022/11/08	0	0.00	3	6.82	6.79	-3	3,383	-0.09%
2022/11/07	7	6.82	0	0.00	6.83	7	3,402	0.21%
2022/11/04	0.1	6.67	7	6.68	6.68	-6.9	3,402	-0.20%
2022/11/03	0	6.70	0	0.00	6.67	0	3,435	0.00%
2022/11/02	10	6.78	11	6.69	6.70	-1	3,435	-0.03%
2022/10/31	0	6.50	0	0.00	6.49	0	3,394	0.00%
2022/10/28	50	6.50	0	0.00	6.46	50	3,393	1.47%
2022/10/27	3	6.47	2	6.41	6.48	1	3,372	0.03%
2022/10/25	2	6.35	0	0.00	6.33	2	3,357	0.06%
2022/10/24	2	6.47	0	0.00	6.46	2	3,330	0.06%
2022/10/13	10	6.77	12	6.54	6.53	-2	3,336	-0.06%
2022/10/12	3.1	6.91	0	0.00	6.90	3.1	3,232	0.10%
2022/10/11	6	6.98	2	7.17	6.98	4	3,231	0.12%
2022/10/07	2	7.18	0	0.00	7.18	2	3,171	0.06%
2022/10/06	14	7.17	0.6	7.15	7.18	13.4	3,165	0.42%
2022/10/05	1	7.20	0	0.00	7.19	1	3,187	0.03%
2022/10/04	2	7.26	0	0.00	7.21	2	3,194	0.06%
2022/09/29	0	0.00	1	7.20	7.15	-1	3,273	-0.03%
2022/09/28	4	7.03	0	0.00	6.92	4	3,235	0.12%
2022/09/27	51	7.18	0	0.00	7.26	51	3,212	1.59%
2022/09/26	1	7.15	12	7.17	7.15	-11	3,241	-0.34%
2022/09/23	14	7.52	0	0.00	7.48	14	3,255	0.43%
2022/09/20	1	7.78	0	0.00	7.78	1	3,351	0.03%
2022/09/19	2	7.80	0	7.81	7.77	2	3,443	0.06%
2022/09/16	0	0.00	2	8.00	7.97	-2	3,449	-0.06%
2022/09/15	0	0.00	1	8.02	7.96	-1	3,475	-0.03%
2022/09/14	0	0.00	2	7.84	7.91	-2	3,477	-0.06%
2022/09/13	5	7.96	10	7.95	7.93	-5	3,530	-0.14%
2022/09/12	2	7.84	17	7.92	7.98	-15	3,616	-0.41%
2022/09/08	1	7.60	2	7.72	7.72	-1	3,638	-0.03%
2022/09/07	11	7.55	1	7.55	7.53	10	3,656	0.27%
2022/09/06	1	7.73	0	0.00	7.65	1	3,683	0.03%
2022/09/05	4	7.83	0	0.00	7.80	4	3,732	0.11%
2022/09/02	10	8.12	11	8.00	7.98	-1	3,780	-0.03%
2022/09/01	0	0.00	2.2	8.00	7.96	-2.2	3,719	-0.06%
2022/08/31	0	7.96	20	7.98	8.04	-20	3,751	-0.53%
2022/08/30	0	0.00	0	7.98	7.98	0	3,747	0.00%
2022/08/29	3	7.91	0	7.95	7.90	3	3,756	0.08%
2022/08/26	10	8.11	3	8.10	8.10	7	3,751	0.19%
2022/08/25	0	0.00	0	8.12	8.06	0	3,754	0.00%
2022/08/24	10	8.09	14	8.05	8.03	-4	3,759	-0.11%
2022/08/23	0	0.00	0	7.99	8.00	0	3,757	0.00%
2022/08/22	2	8.09	12	8.07	8.06	-10	3,775	-0.26%
2022/08/19	12	8.06	15	8.18	8.14	-3	3,770	-0.08%
2022/08/18	10	8.05	4	8.05	8.06	6	3,782	0.16%
2022/08/17	1	8.03	6.7	8.03	8.01	-5.7	3,774	-0.15%
2022/08/16	38	8.15	0	0.00	8.07	38	3,756	1.01%
2022/08/15	0	0.00	3	8.11	8.03	-3	3,648	-0.08%
2022/08/11	7	7.65	10	7.64	7.66	-3	3,388	-0.09%
2022/08/10	2	7.56	0	7.50	7.62	2	3,334	0.06%
2022/08/05	2	7.37	1	7.40	7.40	1	3,376	0.03%
2022/08/04	2	7.21	1	7.20	7.21	1	3,420	0.03%
2022/08/03	7	7.30	0	0.00	7.26	7	3,408	0.21%
2022/08/02	2	7.37	0	0.00	7.35	2	3,422	0.06%
2022/08/01	0	7.48	0	0.00	7.50	0	3,450	0.00%
2022/07/29	0	0.00	1	7.50	7.47	-1	3,459	-0.03%
2022/07/27	1	7.50	0	0.00	7.50	1	3,502	0.03%
2022/07/25	1	7.53	2	7.64	7.58	-1	3,547	-0.03%
2022/07/22	3	7.57	0	0.00	7.55	3	3,581	0.08%
2022/07/21	15	7.59	0.9	7.51	7.59	14.1	3,698	0.38%
2022/07/15	1	7.40	0	0.00	7.40	1	4,007	0.02%
2022/07/12	1	7.18	0	0.00	7.18	1	4,146	0.02%
2022/07/11	1	7.51	0	0.00	7.49	1	4,239	0.02%
2022/07/07	1	7.37	0	0.00	7.39	1	4,323	0.02%
2022/07/06	1	7.28	0	7.42	7.22	1	4,400	0.02%
2022/06/30	4	7.78	0	0.00	7.65	4	4,802	0.08%
2022/06/28	2	8.15	0	0.00	8.14	2	4,894	0.04%
2022/06/24	1	8.16	0	0.00	8.08	1	4,992	0.02%
2022/06/23	1	7.92	0	0.00	7.97	1	5,087	0.02%
2022/06/22	4	8.00	4	8.02	8.01	0	5,185	0.00%
2022/06/21	0	0.00	1	8.04	8.22	-1	5,237	-0.02%
2022/06/20	2	8.25	22	8.06	7.93	-20	5,299	-0.38%
2022/06/17	4	8.31	19.2	8.45	8.29	-15.2	5,355	-0.28%
2022/06/16	3	8.72	15	8.72	8.53	-12	5,362	-0.22%
2022/06/13	16	8.70	0	0.00	8.66	16	6,123	0.26%
2022/06/10	2	8.96	0	0.00	8.95	2	6,275	0.03%
2022/06/08	0	9.02	4	9.03	9.02	-4	6,623	-0.06%
2022/06/07	5	9.00	0	0.00	8.98	5	6,955	0.07%
2022/06/06	1	9.01	0	0.00	9.00	1	7,081	0.01%
2022/05/30	20	9.05	1	9.04	9.03	19	8,396	0.23%
2022/05/27	1	8.92	0	0.00	8.93	1	8,836	0.01%
2022/05/26	0	0.00	3	8.96	8.86	-3	9,099	-0.03%
2022/05/23	0	0.00	4	9.05	9.03	-4	9,742	-0.04%
2022/05/20	3	9.04	5	9.04	9.00	-2	9,929	-0.02%
2022/05/19	15	8.89	2	8.89	8.93	13	10,079	0.13%
2022/05/18	11	9.06	10	9.13	9.07	1	10,276	0.01%
2022/05/16	40	8.89	40	8.89	8.89	0	11,414	0.00%
2022/05/13	0	0.00	22	8.67	8.74	-22	11,608	-0.19%
2022/05/12	20	8.61	0	0.00	8.61	20	11,903	0.17%
2022/05/11	0	8.92	10	8.90	8.90	-10	12,478	-0.08%
2022/05/09	15	8.83	0	0.00	8.82	15	13,669	0.11%
2022/05/05	0	0.00	0	9.18	9.20	0	14,597	0.00%
2022/05/04	0	0.00	1	9.14	9.17	-1	15,048	-0.01%
2022/05/03	1	9.04	43	9.03	9.04	-42	15,765	-0.27%
2022/04/29	0	0.00	1	9.05	9.00	-1	16,842	-0.01%
2022/04/28	11	8.90	4	8.99	8.98	7	18,616	0.04%
2022/04/27	4	8.76	31	8.71	8.85	-27	21,692	-0.12%
2022/04/26	0	0.00	7	9.03	9.03	-7	21,883	-0.03%
2022/04/25	4	8.90	8	9.03	8.87	-4	21,932	-0.02%
2022/04/22	12	9.16	30	9.19	9.16	-18	22,017	-0.08%
2022/04/21	2	9.32	0	0.00	9.29	2	22,105	0.01%
2022/04/20	26	9.41	0	0.00	9.35	26	22,223	0.12%
2022/04/18	0	0.00	1	9.40	9.25	-1	23,236	0.00%
2022/04/15	10	9.40	0	0.00	9.38	10	23,458	0.04%
2022/04/14	6	9.65	0	0.00	9.60	6	23,781	0.03%
2022/04/13	0	0.00	70	9.67	9.71	-70	24,209	-0.29%
2022/04/12	25	9.62	35	9.62	9.61	-10	28,824	-0.03%
2022/04/11	9	9.88	0	0.00	9.79	9	38,603	0.02%
2022/04/08	1	10.05	7	10.07	10.05	-6	41,684	-0.01%
2022/04/07	26	10.03	6	10.17	9.95	20	42,939	0.05%
2022/04/06	23	10.20	2	10.28	10.20	21	43,291	0.05%
2022/03/31	14	10.30	14	10.30	10.30	0	44,060	0.00%
2022/03/30	22	10.40	1	10.35	10.35	21	44,020	0.05%
2022/03/29	5	10.55	1	10.60	10.45	4	44,081	0.01%
2022/03/28	6	10.45	65	10.45	10.50	-59	44,073	-0.13%
2022/03/25	14	10.83	0	0.00	10.65	14	43,953	0.03%
2022/03/24	1	10.80	2	10.85	10.90	-1	43,846	0.00%
2022/03/23	10	10.95	5	10.95	10.95	5	43,785	0.01%
2022/03/22	3	10.75	11	10.80	10.85	-8	43,736	-0.02%
2022/03/21	12	10.98	10	10.90	10.90	2	43,604	0.00%
2022/03/18	9	11.01	2	11.13	10.95	7	43,601	0.02%
2022/03/17	1	11.05	3	11.07	11.10	-2	43,312	0.00%
2022/03/16	4	10.86	2	11.03	10.85	2	43,194	0.00%
2022/03/15	1	10.80	2	10.80	10.75	-1	43,357	0.00%
2022/03/14	1	10.90	4	11.00	11.05	-3	43,149	-0.01%
2022/03/11	5	11.00	5	10.90	10.90	0	43,005	0.00%
2022/03/10	22	10.79	29	10.82	10.85	-7	42,769	-0.02%
2022/03/09	30	10.29	25	10.26	10.30	5	42,506	0.01%
2022/03/08	10	10.15	40	10.09	10.10	-30	42,510	-0.07%
2022/03/07	33	10.40	11	10.54	10.40	22	42,356	0.05%
2022/03/04	20	11.18	13.5	11.21	11.10	6.5	42,409	0.02%
2022/03/03	6	11.20	6	11.17	11.20	0	42,288	0.00%
2022/03/02	1	10.95	22	11.05	11.00	-21	42,071	-0.05%
2022/03/01	21	11.15	3	10.92	11.20	18	41,667	0.04%
2022/02/25	9	10.70	12	10.71	10.80	-3	41,458	-0.01%
2022/02/24	30	10.84	21	10.84	10.65	9	41,303	0.02%
2022/02/23	37	11.12	3	11.07	11.10	34	41,013	0.08%
2022/02/22	0	0.00	6	10.97	10.90	-6	40,928	-0.01%
2022/02/21	1	10.95	13	11.06	11.10	-12	40,785	-0.03%
2022/02/18	6	10.95	9	11.02	11.10	-3	40,702	-0.01%
2022/02/17	44	11.18	94	11.19	11.05	-50	40,541	-0.12%
2022/02/16	52	11.09	66	11.04	11.20	-14	39,989	-0.04%
2022/02/15	23	10.80	4	10.80	10.65	19	39,535	0.05%
2022/02/14	8	10.68	9	10.55	10.65	-1	39,367	0.00%
2022/02/11	19	11.11	26	11.07	11.00	-7	39,105	-0.02%
2022/02/10	35	11.27	134	11.18	11.15	-99	38,512	-0.26%	大賣/
2022/02/09	65	11.46	34	11.31	11.35	31	38,191	0.08%
2022/02/08	2	10.85	22	10.85	10.95	-20	37,405	-0.05%
2022/02/07	70	10.83	36	10.96	10.95	34	37,200	0.09%
2022/01/26	17	10.50	30	10.45	10.40	-13	36,559	-0.04%
2022/01/25	11	10.68	9	10.63	10.55	2	36,102	0.01%
2022/01/24	45	11.05	3	11.03	11.00	42	35,364	0.12%
2022/01/21	169	12.48	28	12.09	11.80	141	34,302	0.41%	大買/鉅額交易
2022/01/20	207	12.84	156	13.08	12.80	51	32,577	0.16%	大買/大賣/
2022/01/19	22	11.93	65	12.05	12.10	-43	29,465	-0.15%
2022/01/18	34	12.10	23	12.10	12.00	11	29,183	0.04%
2022/01/17	35	12.08	1	12.15	12.20	34	29,057	0.12%
2022/01/14	12.1	11.65	23	11.42	11.80	-11	28,849	-0.04%
2022/01/13	30	12.19	0	0.00	11.85	30	28,702	0.10%
2022/01/12	15	11.97	68	11.73	12.00	-53	28,523	-0.19%
2022/01/11	35	12.39	29.4	12.43	11.85	5.6	28,157	0.02%
2022/01/10	21	12.98	10	13.28	13.15	11	27,493	0.04%
2022/01/07	34	13.28	38.7	13.13	13.05	-4.7	27,221	-0.02%
2022/01/06	85	13.25	40	13.22	13.15	45	26,775	0.17%
2022/01/05	146	13.03	235	13.08	13.40	-89	26,296	-0.34%	大買/大賣/
2022/01/04	383.4	13.02	253	13.17	12.90	130.4	21,651	0.60%	大買/大賣/鉅額交易
2022/01/03	37	11.84	128	12.07	12.55	-91	11,798	-0.77%	大賣/
2021/12/30	90	11.45	55.3	11.45	11.45	34.7	8,579	0.40%
2021/12/29	41	10.45	8	10.45	10.45	33	7,241	0.46%
2021/12/28	61	9.79	40	9.65	9.51	21	6,739	0.31%
2021/12/27	21	9.47	12	9.31	9.47	9	6,146	0.15%
2021/12/24	13	9.18	14	9.18	9.17	-1	5,964	-0.02%
2021/12/23	6	9.24	0	0.00	9.13	6	5,917	0.10%
2021/12/22	7	9.04	0	0.00	9.00	7	5,785	0.12%
2021/12/21	0	0.00	7	8.95	8.96	-7	5,756	-0.12%
2021/12/20	7	8.96	0	0.00	8.95	7	5,811	0.12%
2021/12/13	9	9.12	3	9.08	9.10	6	5,787	0.10%
2021/12/10	6	9.20	0	0.00	9.14	6	5,743	0.10%
2021/12/09	2	9.34	28	9.22	9.35	-26	5,602	-0.46%
2021/12/08	3	9.00	0	0.00	8.97	3	5,201	0.06%
2021/12/06	0	0.00	8.4	8.95	8.95	-8.4	5,244	-0.16%
2021/12/03	0	0.00	8	9.01	9.00	-8	5,313	-0.15%
2021/12/02	18	9.02	20.3	9.07	8.94	-2.3	5,333	-0.04%
2021/12/01	5	8.84	5	8.94	8.97	0	5,392	0.00%
2021/11/30	0	0.00	3	8.77	8.64	-3	5,441	-0.06%
2021/11/29	18	8.63	0	0.00	8.65	18	5,127	0.35%
2021/11/26	3	8.74	0	0.00	8.73	3	5,124	0.06%
2021/11/24	4	8.96	23	8.99	8.99	-19	5,113	-0.37%
2021/11/23	4	9.03	8	9.05	9.02	-4	5,126	-0.08%
2021/11/22	0	0.00	5	9.08	9.04	-5	5,213	-0.10%
2021/11/19	18	9.10	0	0.00	9.07	18	5,337	0.34%
2021/11/16	0	0.00	9	8.95	8.95	-9	5,236	-0.17%
2021/11/15	17	9.06	0	0.00	8.92	17	5,231	0.32%
2021/11/12	0	0.00	18	9.02	9.01	-18	5,234	-0.34%
2021/11/11	42	9.11	22	9.19	9.09	20	5,193	0.39%
2021/11/10	3	9.17	5	9.21	9.20	-2	5,269	-0.04%
2021/11/09	1	9.11	0	0.00	9.09	1	5,279	0.02%
2021/11/08	5	9.10	21	9.14	9.18	-16	5,300	-0.30%
2021/11/05	8	9.06	0	0.00	9.04	8	5,338	0.15%
2021/11/04	22	9.04	10	9.10	8.98	12	5,444	0.22%
2021/11/03	0	0.00	0	8.84	8.92	0	5,469	0.00%
2021/11/02	3	8.90	3	8.85	8.82	0	5,809	0.00%
2021/10/28	0	0.00	3	8.84	8.93	-3	6,837	-0.04%
2021/10/27	13	8.75	10	8.70	8.75	3	6,769	0.04%
2021/10/26	9	8.80	0	0.00	8.80	9	6,783	0.13%
2021/10/25	0	0.00	10	8.75	8.74	-10	6,773	-0.15%
2021/10/22	1	8.74	0	0.00	8.72	1	6,849	0.01%
2021/10/21	0	0.00	10	8.67	8.71	-10	6,882	-0.15%
2021/10/20	10	8.68	0	0.00	8.68	10	6,940	0.14%
2021/10/19	0	0.00	10	8.62	8.71	-10	6,995	-0.14%
2021/10/18	0	0.00	3	8.60	8.60	-3	7,037	-0.04%
2021/10/15	13	8.55	0	0.00	8.51	13	7,274	0.18%
2021/10/14	0	0.00	2.7	8.50	8.48	-2.7	7,346	-0.04%
2021/10/13	3	8.68	3	8.47	8.47	0	7,455	0.00%
2021/10/05	1	8.08	12	8.13	8.49	-11	7,723	-0.14%
2021/10/04	12	8.33	6	8.47	8.23	6	7,700	0.08%
2021/10/01	3	8.80	0	0.00	8.76	3	7,727	0.04%
2021/09/30	0	0.00	7	8.96	8.97	-7	7,713	-0.09%
2021/09/29	2	8.87	10	8.84	8.88	-8	7,729	-0.10%
2021/09/27	0	0.00	27	9.00	9.00	-27	8,096	-0.33%
2021/09/24	0	0.00	9	8.88	8.87	-9	8,434	-0.11%
2021/09/23	10	8.83	0	0.00	8.81	10	8,536	0.12%
2021/09/22	8	8.76	0	0.00	8.85	8	8,611	0.09%
2021/09/17	2	8.80	0	0.00	8.89	2	8,611	0.02%
2021/09/16	5	8.83	0	0.00	8.80	5	8,649	0.06%
2021/09/15	7	8.84	2	8.84	8.87	5	8,681	0.06%
2021/09/10	1	8.88	2	8.86	8.88	-1	8,888	-0.01%
2021/09/09	5	8.83	20	8.82	8.85	-15	8,996	-0.17%
2021/09/08	6	8.87	9	8.92	8.86	-3	9,004	-0.03%
2021/09/07	13	9.01	5	9.01	9.01	8	9,020	0.09%
2021/09/06	5	9.14	0	0.00	9.14	5	9,018	0.06%
2021/09/03	6	10.01	1	10.05	10.05	5	8,934	0.06%
2021/09/02	5	10.01	12	10.05	10.00	-7	8,806	-0.08%
2021/09/01	13	10.10	12.2	10.10	10.05	0.9	8,768	0.01%
2021/08/31	10	9.89	12	9.98	10.00	-2	9,370	-0.02%
2021/08/30	4	9.89	0	0.00	9.88	4	9,310	0.04%
2021/08/27	3	9.87	0	0.00	9.80	3	9,407	0.03%
2021/08/25	30	9.69	1	9.60	9.79	29	9,395	0.31%
2021/08/20	3	9.30	0	0.00	9.29	3	9,453	0.03%
2021/08/19	1	9.35	68	9.38	9.35	-67	9,514	-0.70%
2021/08/18	8	9.37	0	0.00	9.51	8	9,537	0.08%
2021/08/17	0	0.00	4	9.40	9.33	-4	9,567	-0.04%
2021/08/16	4	9.41	1	9.38	9.43	3	9,608	0.03%
2021/08/12	4	9.73	1	9.75	9.70	3	9,661	0.03%
2021/08/11	1	9.71	0	0.00	9.71	1	9,726	0.01%
2021/08/10	2	9.87	19	9.92	9.90	-17	9,831	-0.17%
2021/08/09	15	10.11	3	10.13	10.05	12	9,975	0.12%
2021/08/06	8	10.39	13	10.40	10.35	-5	10,021	-0.05%
2021/08/05	46	10.33	60	10.41	10.30	-14	9,893	-0.14%
2021/08/02	3	9.79	0	0.00	9.76	3	10,032	0.03%
2021/07/30	2	9.79	6	9.81	9.77	-4	10,241	-0.04%
2021/07/29	1	9.85	0	0.00	9.84	1	10,371	0.01%
2021/07/28	6	9.75	0	0.00	9.74	6	10,562	0.06%
2021/07/27	3	10.00	3	9.97	9.91	0	11,052	0.00%
2021/07/22	0	0.00	3	9.79	9.78	-3	12,146	-0.02%
2021/07/21	3	9.92	3	9.87	9.74	0	12,445	0.00%
2021/07/20	18	10.10	0	0.00	10.00	18	12,541	0.14%
2021/07/19	3	10.25	3	10.10	10.20	0	12,804	0.00%
2021/07/16	15	10.10	0	0.00	10.10	15	13,332	0.11%
2021/07/15	0	0.00	3	10.05	10.05	-3	14,260	-0.02%
2021/07/12	10	10.20	1	10.20	10.15	9	15,837	0.06%
2021/07/09	15	10.20	1	10.20	10.15	14	16,162	0.09%
2021/07/07	1	10.10	10	10.05	10.10	-9	17,078	-0.05%
2021/07/05	2	10.10	2	10.20	10.25	0	18,053	0.00%
2021/07/02	0	0.00	1.3	10.19	10.05	-1.3	18,685	-0.01%
2021/07/01	1	10.25	27	10.25	10.30	-26	18,782	-0.14%
2021/06/30	0	0.00	3	10.07	10.15	-3	19,027	-0.02%
2021/06/29	0	0.00	10	9.94	9.95	-10	19,376	-0.05%
2021/06/28	0	0.00	2	9.98	10.00	-2	20,241	-0.01%
2021/06/25	8	10.00	0	0.00	10.00	8	22,168	0.04%
2021/06/23	20	10.00	40	9.95	9.96	-20	24,139	-0.08%
2021/06/22	12	9.80	0	0.00	9.78	12	24,095	0.05%
2021/06/21	15	9.77	0	9.80	9.75	15	24,230	0.06%
2021/06/18	3	9.95	11	10.05	9.95	-8	24,224	-0.03%
2021/06/17	21	10.03	0	0.00	10.15	21	24,277	0.09%
2021/06/16	0	0.00	30	10.10	9.99	-30	24,256	-0.12%
2021/06/11	21	10.03	0	0.00	10.05	21	24,216	0.09%
2021/06/10	1	10.10	0	0.00	10.10	1	24,169	0.00%
2021/06/09	30	10.40	10	10.30	10.15	20	24,141	0.08%
2021/06/08	27	10.45	20	10.50	10.45	7	24,034	0.03%
2021/06/07	15	10.25	0	10.30	10.20	15	23,392	0.06%
2021/06/04	5	10.35	0	0.00	10.30	5	23,357	0.02%
2021/06/03	0	0.00	35	10.41	10.40	-35	23,266	-0.15%
2021/06/02	10	10.45	15	10.45	10.40	-5	23,279	-0.02%
2021/05/28	0	0.00	15	10.23	10.20	-15	23,157	-0.06%
2021/05/27	10	10.00	120	9.94	10.20	-110	23,134	-0.48%	大賣/鉅額交易
2021/05/26	4	10.10	0	0.00	10.10	4	23,159	0.02%
2021/05/25	51	10.14	1	10.10	10.05	50	23,184	0.22%
2021/05/24	0	0.00	20	10.00	9.98	-20	23,279	-0.09%
2021/05/21	10	9.90	20	9.98	9.91	-10	23,301	-0.04%
2021/05/20	40	9.85	23	10.00	9.75	17	23,345	0.07%
2021/05/19	2	9.80	0.4	9.75	9.75	1.6	23,291	0.01%
2021/05/18	0	0.00	33	9.61	9.79	-33	23,290	-0.14%
2021/05/17	10	9.10	11	9.61	9.05	-1	23,996	0.00%
2021/05/14	39	10.11	20	10.01	9.94	19	23,779	0.08%
2021/05/13	6	9.93	2	10.10	10.00	4	23,682	0.02%
2021/05/12	92.1	10.05	3	10.32	10.15	89.1	23,517	0.38%
2021/05/11	83	11.28	64	11.15	10.95	19	23,092	0.08%
2021/05/10	27	12.00	22	12.00	11.95	5	22,691	0.02%
2021/05/07	2.3	11.52	68	11.51	11.50	-65.7	22,487	-0.29%
2021/05/06	12	11.39	4	11.29	11.20	8	22,341	0.04%
2021/05/05	2	11.45	1	11.45	11.35	1	22,253	0.00%
2021/05/04	5	11.06	80	10.93	11.20	-75	22,089	-0.34%
2021/05/03	15	11.98	6.3	11.99	11.90	8.7	21,611	0.04%
2021/04/29	11	12.35	92.8	12.24	12.20	-81.8	21,370	-0.38%
2021/04/28	16	12.14	43	12.15	12.20	-27	21,059	-0.13%
2021/04/27	14	12.04	6	12.04	12.00	8	20,815	0.04%
2021/04/26	22	11.91	95.7	11.92	11.85	-73.7	20,513	-0.36%
2021/04/23	10	11.50	60	11.80	11.80	-50	20,277	-0.25%
2021/04/22	30.1	11.75	15	11.38	11.45	15.1	20,055	0.08%
2021/04/21	135	12.10	15.7	12.09	11.95	119.3	19,584	0.61%	大買/鉅額交易
2021/04/20	59	12.11	131	12.10	12.20	-72	18,649	-0.39%	大賣/
2021/04/19	15	11.70	62	11.46	11.40	-47	17,713	-0.27%
2021/04/16	5	11.15	11.7	11.11	11.20	-6.7	17,299	-0.04%
2021/04/15	35	11.11	37	11.32	11.15	-2	17,122	-0.01%
2021/04/14	14	10.91	74	11.01	11.15	-60	16,928	-0.35%
2021/04/13	37.1	11.22	12	11.25	10.85	25.1	16,597	0.15%
2021/04/12	35	11.23	53	11.31	11.40	-18	16,171	-0.11%
2021/04/09	204	11.02	94.4	11.04	11.00	109.6	15,746	0.70%	大買/鉅額交易
2021/04/08	54	11.14	68	10.84	11.10	-14	15,638	-0.09%
2021/04/07	25	10.49	11	10.56	10.60	14	15,325	0.09%
2021/04/06	32	10.47	94	10.48	10.50	-62	15,210	-0.41%
2021/04/01	55	10.15	45	10.10	10.15	10	14,759	0.07%
2021/03/31	96	10.28	96.3	10.12	10.10	-0.3	14,565	0.00%
2021/03/30	181	10.10	60	10.04	10.35	121	13,997	0.86%	大買/鉅額交易
2021/03/29	51	9.49	79.7	9.46	9.52	-28.7	12,170	-0.24%
2021/03/26	62	8.94	31.1	9.04	9.04	30.9	11,212	0.28%
2021/03/25	1	8.24	0	0.00	8.22	1	10,637	0.01%
2021/03/23	3	8.24	0	0.00	8.24	3	10,673	0.03%
2021/03/22	3	8.28	4	8.31	8.35	-1	10,746	-0.01%
2021/03/19	0	0.00	55	8.10	8.17	-55	10,776	-0.51%
2021/03/18	55.1	8.12	18	8.15	8.14	37.1	10,902	0.34%
2021/03/17	2	8.09	3	8.11	8.10	-1	11,088	-0.01%
2021/03/16	3	8.15	0.1	8.12	8.11	2.9	11,349	0.03%
2021/03/15	0.3	8.10	0	0.00	8.13	0.3	12,120	0.00%
2021/03/12	3	8.19	0	0.00	8.19	3	13,697	0.02%
2021/03/10	0	0.00	5	8.14	8.11	-5	14,663	-0.03%
2021/03/09	2	8.05	6.5	8.02	8.04	-4.5	14,975	-0.03%
2021/03/08	6	8.14	2	8.13	8.03	4	15,128	0.03%
2021/03/05	1	8.09	0	0.00	8.11	1	15,417	0.01%
2021/03/04	3	8.13	3	8.12	8.13	0	15,766	0.00%
2021/03/03	3	8.19	20	8.14	8.20	-17	15,815	-0.11%
2021/03/02	2	8.18	3	8.22	8.14	-1	15,922	-0.01%
2021/02/25	27	8.39	0	0.00	8.40	27	16,345	0.17%
2021/02/24	0	0.00	3	8.37	8.33	-3	16,421	-0.02%
2021/02/23	2	8.39	4	8.41	8.39	-2	16,734	-0.01%
2021/02/22	1	8.37	5	8.36	8.37	-4	17,500	-0.02%
2021/02/19	3	8.27	6	8.26	8.28	-3	18,749	-0.02%
2021/02/18	10	8.29	85	8.30	8.29	-75	18,719	-0.40%
2021/02/17	93	8.36	4	8.40	8.30	89	18,747	0.47%
2021/02/05	7	8.11	10	8.07	8.10	-3	17,894	-0.02%
2021/02/04	7	8.20	0	8.21	8.19	7	17,861	0.04%
2021/02/03	3	8.29	1	8.37	8.28	2	17,851	0.01%
2021/01/27	0	0.00	0.2	8.55	8.49	-0.2	17,966	0.00%
2021/01/25	4	8.64	3	8.65	8.71	1	17,998	0.01%
2021/01/22	1	8.66	2	8.73	8.66	-1	17,953	-0.01%
2021/01/21	2	8.78	0.6	8.72	8.72	1.4	17,896	0.01%
2021/01/20	25	9.14	2	8.84	8.80	23	17,833	0.13%
2021/01/19	1	9.03	17	9.09	9.12	-16	17,713	-0.09%
2021/01/18	21	8.95	54	9.00	9.02	-33	17,693	-0.19%
2021/01/15	6	9.09	3	9.06	9.09	3	17,586	0.02%
2021/01/14	1	9.31	27	9.25	9.25	-26	17,540	-0.15%
2021/01/13	0	0.00	5.6	9.15	9.15	-5.6	17,440	-0.03%
2021/01/12	0	0.00	1	9.06	9.07	-1	17,465	-0.01%
2021/01/11	14	9.10	4	9.14	9.16	10	17,430	0.06%
2021/01/08	2	9.07	1	9.06	9.07	1	17,880	0.01%
2021/01/07	0	0.00	4	9.16	9.13	-4	18,486	-0.02%
2021/01/06	6	9.10	9	9.13	9.06	-3	18,373	-0.02%
2021/01/05	2	9.30	8.5	9.41	9.30	-6.5	18,219	-0.04%
2021/01/04	0	0.00	24	9.40	9.38	-24	18,283	-0.13%
2020/12/31	5	9.59	10	9.60	9.49	-5	18,159	-0.03%
2020/12/30	16	9.84	68	9.85	9.79	-52	17,895	-0.29%
2020/12/29	119	9.56	72	9.56	9.56	47	17,494	0.27%	大買/
2020/12/28	2	9.43	4	9.42	9.45	-2	17,235	-0.01%
2020/12/25	2	9.33	1	9.34	9.34	1	17,073	0.01%
2020/12/24	7	9.27	26	9.34	9.32	-19	16,818	-0.11%
2020/12/23	6	9.16	0	0.00	9.19	6	16,463	0.04%
2020/12/22	29	9.17	0	0.00	9.08	29	16,469	0.18%
2020/12/21	6	9.07	0	0.00	9.14	6	16,292	0.04%
2020/12/17	5	9.13	12	9.06	9.01	-7	16,373	-0.04%
2020/12/16	0.3	9.01	23.8	9.10	9.05	-23.5	16,356	-0.14%
2020/12/15	0	0.00	2	9.12	9.00	-2	16,295	-0.01%
2020/12/14	3	9.03	12	9.03	9.10	-9	16,123	-0.06%
2020/12/11	9	9.08	6	8.93	8.94	3	16,014	0.02%
2020/12/10	17	9.09	8	9.01	8.94	9	15,859	0.06%
2020/12/09	114	9.14	65	9.13	9.02	49	15,940	0.31%	大買/
2020/12/08	51	9.55	7	9.90	9.21	44	15,262	0.29%
2020/12/07	0	0.00	2	9.68	9.68	-2	13,919	-0.01%
2020/12/04	2.5	8.81	19	8.84	8.80	-16.5	13,369	-0.12%
2020/12/03	1	8.79	7	8.69	8.72	-6	13,115	-0.05%
2020/12/01	58	8.69	50	8.70	8.69	8	12,874	0.06%
2020/11/30	0	0.00	137	8.52	8.55	-137	13,094	-1.05%	大賣/鉅額交易
2020/11/27	0	0.00	2	8.34	8.33	-2	12,875	-0.02%
2020/11/26	95	8.32	0	0.00	8.32	95	12,983	0.73%
2020/11/25	46	8.34	3	8.33	8.34	43	12,890	0.33%
2020/11/24	10	8.39	1	8.27	8.26	9	12,801	0.07%
2020/11/23	1	8.55	1	8.52	8.49	0	12,742	0.00%
2020/11/20	76	8.66	91.4	8.64	8.55	-15.4	12,712	-0.12%
2020/11/19	58	8.55	62	8.44	8.46	-4	12,360	-0.03%
2020/11/18	94	8.29	63	8.20	8.15	31	11,556	0.27%
2020/11/17	10	7.99	0	0.00	7.95	10	10,371	0.10%
2020/11/16	1.3	8.00	0	0.00	7.99	1.3	10,544	0.01%
2020/11/11	0.9	8.14	0	0.00	8.18	0.9	10,891	0.01%
2020/11/10	0	8.07	0	0.00	8.11	0	11,473	0.00%
2020/11/09	0	0.00	1	8.20	8.14	-1	11,456	-0.01%
2020/11/06	0	0.00	2	8.13	8.09	-2	11,467	-0.02%
2020/11/05	2.3	8.22	1	8.17	8.17	1.3	11,617	0.01%
2020/10/30	4	8.00	0	0.00	7.94	4	11,769	0.03%
2020/10/28	0	0.00	0.3	8.15	8.10	-0.3	12,148	0.00%
2020/10/23	0	0.00	4	8.06	8.08	-4	12,144	-0.03%
2020/10/22	1	8.03	5	8.09	8.05	-4	12,229	-0.03%
2020/10/21	0	0.00	2	8.19	8.12	-2	12,226	-0.02%
2020/10/20	4	8.15	2.1	8.18	8.09	1.9	12,214	0.02%
2020/10/19	3	8.19	1	8.20	8.20	2	12,165	0.02%
2020/10/16	13	8.41	27	8.51	8.19	-14	12,125	-0.12%
2020/10/15	3	8.20	11	8.22	8.32	-8	11,676	-0.07%
2020/10/14	3	8.09	1	8.10	8.08	2	11,031	0.02%
2020/10/13	0	0.00	10	7.98	8.05	-10	11,039	-0.09%
2020/10/12	0	0.00	2	8.02	8.06	-2	11,042	-0.02%
2020/10/08	2	8.05	7.5	8.02	8.07	-5.5	10,977	-0.05%
2020/10/07	0	0.00	25	8.04	8.02	-25	10,975	-0.23%
2020/10/06	1	7.90	1	7.94	7.94	0	11,006	0.00%
2020/10/05	10	7.83	0	0.00	7.82	10	11,071	0.09%
2020/09/28	0	0.00	5	7.74	7.77	-5	11,828	-0.04%
2020/09/25	1	7.63	2	7.79	7.66	-1	12,055	-0.01%
2020/09/24	52	7.77	0	0.00	7.83	52	11,977	0.43%
2020/09/23	8	8.28	3	8.15	8.08	5	11,897	0.04%
2020/09/22	0	0.00	1	8.25	8.24	-1	11,732	-0.01%
2020/09/18	1	8.26	0	0.00	8.29	1	11,623	0.01%
2020/09/16	0	0.00	24	8.12	8.11	-24	11,574	-0.21%
2020/09/15	7	8.15	3	8.11	8.13	4	11,855	0.03%
2020/09/14	0	0.00	5	8.25	8.21	-5	11,781	-0.04%
2020/09/11	6	8.27	1	8.18	8.20	5	11,445	0.04%
2020/09/10	3	8.37	0.3	8.33	8.35	2.7	11,397	0.02%
2020/09/09	20	8.29	5	8.30	8.32	15	11,201	0.13%
2020/09/08	6	8.33	0	0.00	8.17	6	11,153	0.05%
2020/09/07	1	8.30	2	8.28	8.25	-1	11,155	-0.01%
2020/09/04	2	8.23	52	8.23	8.23	-50	11,184	-0.45%
2020/09/03	45	8.48	47	8.47	8.43	-2	11,064	-0.02%
2020/08/31	0	0.00	1	8.19	8.13	-1	10,398	-0.01%
2020/08/28	0.3	8.10	5	8.15	8.12	-4.7	10,460	-0.04%
2020/08/26	0	0.00	10.8	8.10	8.01	-10.8	10,245	-0.11%
2020/08/25	0	0.00	10	7.91	7.95	-10	10,159	-0.10%
2020/08/24	1	7.56	3	7.67	7.67	-2	10,047	-0.02%
2020/08/21	5	7.62	0	0.00	7.59	5	10,153	0.05%
2020/08/20	10	7.66	0	0.00	7.50	10	10,186	0.10%
2020/08/19	0	0.00	5	8.09	7.90	-5	10,037	-0.05%
2020/08/18	0	0.00	2	8.09	8.10	-2	9,942	-0.02%
2020/08/14	0	0.00	6	8.01	8.02	-6	9,740	-0.06%
2020/08/13	0	0.00	2	7.68	7.69	-2	9,313	-0.02%
2020/08/11	0	0.00	4	7.73	7.63	-4	10,462	-0.04%
2020/08/10	11	7.92	56	7.89	7.83	-45	10,818	-0.42%
2020/08/05	0	0.00	5	7.66	7.68	-5	10,992	-0.05%
2020/08/04	16	7.75	24	7.71	7.70	-8	11,354	-0.07%
2020/08/03	80	7.73	54.3	7.66	7.61	25.7	11,113	0.23%
2020/07/31	0	0.00	55	7.50	7.52	-55	11,069	-0.50%
2020/07/30	0	0.00	20	7.60	7.56	-20	11,190	-0.18%
2020/07/29	0	0.00	5	7.30	7.29	-5	11,122	-0.04%
2020/07/28	3	7.28	0.5	7.10	7.14	2.5	11,231	0.02%
2020/07/27	0	0.00	5	7.54	7.36	-5	11,371	-0.04%
2020/07/23	0	0.00	5	7.67	7.65	-5	11,461	-0.04%
2020/07/22	35	7.63	0	0.00	7.65	35	11,577	0.30%
2020/07/21	0	0.00	109	7.55	7.55	-109	11,573	-0.94%	大賣/鉅額交易
2020/07/20	1	7.28	0	0.00	7.37	1	11,570	0.01%
2020/07/16	21	7.64	0	0.00	7.64	21	11,720	0.18%
2020/07/15	11	7.62	1	7.76	7.61	10	11,714	0.09%
2020/07/14	10	7.75	3	7.73	7.75	7	11,755	0.06%
2020/07/13	16	7.92	0	0.00	7.83	16	11,846	0.14%
2020/07/10	29	7.81	11	7.86	7.72	18	11,975	0.15%
2020/07/09	45	7.86	16.3	7.86	7.85	28.7	11,934	0.24%
2020/07/08	12	7.95	2	8.05	7.92	10	11,961	0.08%
2020/07/07	100	8.03	0	0.00	8.05	100	11,767	0.85%
2020/07/06	22	7.81	6	7.91	7.91	16	11,608	0.14%
2020/07/03	0	0.00	4	7.62	7.62	-4	11,519	-0.03%
2020/06/30	0	0.00	2	7.42	7.36	-2	11,747	-0.02%
2020/06/22	2	7.56	5	7.43	7.42	-3	12,056	-0.02%
2020/06/19	0	0.00	100	7.56	7.51	-100	11,898	-0.84%
2020/06/18	5	7.61	0	0.00	7.53	5	11,979	0.04%
2020/06/17	0	0.00	4	7.45	7.51	-4	12,049	-0.03%
2020/06/16	2	7.30	2.7	7.26	7.32	-0.7	12,178	-0.01%
2020/06/15	2	7.22	26	7.22	7.13	-24	12,447	-0.19%
2020/06/11	0.3	7.36	22	7.64	7.40	-21.7	12,926	-0.17%
2020/06/10	1	7.68	0	0.00	7.64	1	13,097	0.01%
2020/06/09	2	7.73	0	0.00	7.63	2	13,369	0.01%
2020/06/08	0	0.00	200	7.61	7.60	-200	13,568	-1.47%	大賣/鉅額交易
2020/06/05	0	0.00	2	7.56	7.56	-2	13,688	-0.01%
2020/06/04	0	0.00	3	7.49	7.48	-3	13,775	-0.02%
2020/06/03	0	0.00	2	7.49	7.52	-2	13,807	-0.01%
2020/06/02	0	0.00	3	7.39	7.37	-3	13,752	-0.02%
2020/06/01	0	0.00	4	7.33	7.30	-4	13,751	-0.03%
2020/05/29	2	7.23	3	7.24	7.24	-1	13,848	-0.01%
2020/05/28	5	7.27	3	7.38	7.20	2	13,925	0.01%
2020/05/27	200	7.46	0	0.00	7.34	200	13,932	1.44%	大買/鉅額交易
2020/05/26	3	7.30	204	7.25	7.27	-201	13,932	-1.44%	大賣/鉅額交易
2020/05/25	2	7.22	30	7.23	7.25	-28	13,945	-0.20%
2020/05/22	0	0.00	6	7.54	7.37	-6	13,955	-0.04%
2020/05/21	5	7.69	3	7.62	7.58	2	13,949	0.01%
2020/05/20	16	7.74	17	7.66	7.60	-1	13,899	-0.01%
2020/05/19	4	7.67	5	7.51	7.52	-1	13,774	-0.01%
2020/05/18	199	8.06	84	7.96	7.79	115	13,743	0.84%	大買/鉅額交易
2020/05/15	6	8.33	64.3	8.65	8.65	-58.3	13,006	-0.45%
2020/05/14	43	7.92	3	7.90	7.87	40	12,517	0.32%
2020/05/13	0	0.00	2	7.89	7.85	-2	12,334	-0.02%
2020/05/12	3	7.88	60	8.00	7.90	-57	12,255	-0.47%
2020/05/11	62	8.01	1.3	8.05	7.92	60.7	12,247	0.50%
2020/05/07	0	0.00	25	7.65	7.72	-25	12,654	-0.20%
2020/05/06	0	0.00	30	7.69	7.59	-30	12,656	-0.24%
2020/05/05	50	7.61	0	0.00	7.60	50	12,684	0.39%
2020/05/04	10	7.60	0	0.00	7.55	10	12,810	0.08%
2020/04/30	30	7.82	7	7.84	7.88	23	12,915	0.18%
2020/04/29	5	7.70	69.1	7.69	7.70	-64.1	12,880	-0.50%
2020/04/28	50	7.65	0	0.00	7.65	50	12,863	0.39%
2020/04/27	50	7.63	22	7.53	7.68	28	13,012	0.22%
2020/04/24	0	0.00	25	7.45	7.45	-25	12,900	-0.19%
2020/04/23	2	7.33	2	7.38	7.41	0	12,921	0.00%
2020/04/22	5	7.26	2	7.30	7.28	3	12,881	0.02%
2020/04/21	51	7.20	0	0.00	7.11	51	12,918	0.39%
2020/04/20	2	7.48	0	0.00	7.50	2	12,823	0.02%
2020/04/17	0	0.00	100	7.61	7.58	-100	12,816	-0.78%
2020/04/16	101	7.77	54	7.77	7.78	47	12,693	0.37%	大買/
2020/04/15	10	7.66	56	7.75	7.79	-46	12,764	-0.36%
2020/04/14	0	7.56	131	7.57	7.59	-131	12,688	-1.03%	大賣/鉅額交易
2020/04/13	4	7.57	101	7.67	7.47	-97	12,812	-0.76%	大賣/
2020/04/10	1	7.39	54	7.35	7.45	-53	12,942	-0.41%
2020/04/09	132	7.40	5	7.39	7.40	127	13,545	0.94%	大買/鉅額交易
2020/04/08	202	7.28	100	7.32	7.32	102	13,456	0.76%	大買/鉅額交易
2020/04/06	0	7.04	2	7.11	7.07	-2	13,350	-0.01%
2020/04/01	2	6.81	20	6.80	6.97	-18	13,358	-0.13%
2020/03/31	3	6.63	0	0.00	6.58	3	13,155	0.02%
2020/03/30	0	6.61	0	0.00	6.63	0	13,096	0.00%
2020/03/27	0	0.00	2	6.60	6.53	-2	13,241	-0.02%
2020/03/26	0	6.55	3	6.51	6.58	-3	13,201	-0.02%
2020/03/24	8	6.30	5	6.30	6.28	3	13,174	0.02%
2020/03/23	114	6.03	1	6.22	6.04	113	13,150	0.86%	大買/鉅額交易
2020/03/20	13	6.19	1	6.32	6.24	12	13,236	0.09%
2020/03/19	25	6.05	53	5.99	5.93	-28	13,223	-0.21%
2020/03/18	7	6.60	4	6.75	6.58	3	13,083	0.02%
2020/03/17	52	6.65	10	6.58	6.66	42	12,989	0.32%
2020/03/16	2	6.39	2	6.63	6.45	0	12,816	0.00%
2020/03/13	27	6.23	2.7	6.43	6.44	24.3	12,569	0.19%
2020/03/12	52.6	6.86	4	6.92	6.79	48.6	12,340	0.39%
2020/03/11	52	7.56	0	0.00	7.54	52	12,451	0.42%
2020/03/10	20	7.47	1	7.38	7.71	19	12,441	0.15%
2020/03/09	40	7.65	3	7.60	7.56	37	12,433	0.30%
2020/03/06	20	7.84	2	7.87	7.90	18	12,479	0.14%
2020/03/05	2	8.09	30	8.10	8.05	-28	13,010	-0.22%
2020/03/04	0	7.99	1	7.93	8.03	-1	12,987	-0.01%
2020/03/03	0	0.00	2	8.02	8.00	-2	12,905	-0.02%
2020/03/02	53	7.80	4	7.91	7.77	49	12,927	0.38%
2020/02/27	4	8.14	0	0.00	8.00	4	12,919	0.03%
2020/02/25	1	8.53	0	0.00	8.65	1	13,064	0.01%
2020/02/24	1	8.75	1	8.69	8.71	0	13,073	0.00%
2020/02/21	19	8.96	1	8.95	8.92	18	13,015	0.14%
2020/02/20	0	8.95	0	0.00	8.96	0	13,062	0.00%
2020/02/19	34	9.31	37	9.13	9.05	-3	13,048	-0.02%
2020/02/18	0	0.00	50.7	9.18	9.19	-50.7	13,144	-0.39%
2020/02/17	0	0.00	1	8.93	8.90	-1	13,018	-0.01%
2020/02/13	1	9.01	0	0.00	8.95	1	13,065	0.01%
2020/02/12	0	0.00	2	9.12	9.05	-2	13,101	-0.02%
2020/02/11	42.3	9.39	32	9.35	9.27	10.3	12,953	0.08%
2020/02/10	2	8.95	10	8.58	9.00	-8	12,302	-0.07%
2020/02/07	0	0.00	2	8.80	8.74	-2	12,217	-0.02%
2020/02/06	0	0.00	10	8.75	8.94	-10	12,276	-0.08%
2020/02/05	0	0.00	6	8.53	8.60	-6	12,256	-0.05%
2020/02/04	0	0.00	2	8.30	8.38	-2	12,119	-0.02%
2020/02/03	7	7.64	8	7.72	7.86	-1	12,028	-0.01%
2020/01/31	3	8.19	0	0.00	8.20	3	11,937	0.03%
2020/01/30	0	0.00	71	8.30	8.25	-71	12,009	-0.59%
2020/01/20	0.9	9.14	0	0.00	9.16	0.9	12,074	0.01%
2020/01/17	0	0.00	3	9.20	9.17	-3	12,177	-0.02%
2020/01/16	1	9.11	0	0.00	9.11	1	12,182	0.01%
2020/01/15	2	9.16	2	9.23	9.16	0	12,430	0.00%
2020/01/14	0	0.00	2	9.15	9.10	-2	12,899	-0.02%
2020/01/10	0	0.00	50.2	9.05	9.01	-50.2	13,491	-0.37%
2020/01/09	52	9.15	6	9.10	9.10	46	13,485	0.34%
2020/01/08	0	0.00	2	9.06	8.92	-2	13,538	-0.01%
2020/01/07	0	0.00	1	9.22	9.17	-1	13,570	-0.01%
2020/01/06	5	9.32	1	9.50	9.32	4	13,469	0.03%
2020/01/03	82	9.79	43	9.67	9.62	39	13,287	0.29%
2020/01/02	24	9.60	0.6	9.56	9.60	23.4	12,835	0.18%
2019/12/31	0	0.00	2	9.57	9.57	-2	12,838	-0.02%
2019/12/30	2	9.62	0	0.00	9.57	2	12,969	0.02%
2019/12/27	41	9.71	37	9.66	9.59	4	12,943	0.03%
2019/12/24	0	0.00	8	9.68	9.61	-8	14,100	-0.06%
2019/12/23	3	9.58	15	9.66	9.53	-12	14,359	-0.08%
2019/12/20	0	0.00	2	9.68	9.58	-2	15,140	-0.01%
2019/12/19	5	9.71	0	0.00	9.67	5	15,718	0.03%
2019/12/18	3	9.79	0	0.00	9.72	3	16,939	0.02%
2019/12/17	2	9.83	80	9.91	9.81	-78	17,918	-0.44%
2019/12/16	23	9.75	3	9.81	9.91	20	19,097	0.10%
2019/12/13	2	9.70	0	0.00	9.62	2	21,017	0.01%
2019/12/12	12	9.92	4	9.86	9.81	8	24,350	0.03%
2019/12/11	41	10.15	81.7	10.05	9.94	-40.7	26,523	-0.15%
2019/12/10	82	10.15	40	10.10	10.05	42	27,959	0.15%
2019/12/09	6	10.13	40	10.15	10.10	-34	28,782	-0.12%
2019/12/06	54	10.30	11	10.15	10.10	43	29,409	0.15%
2019/12/05	31	10.20	31	10.10	10.05	0	29,995	0.00%
2019/12/04	1	10.05	21	10.05	10.05	-20	30,103	-0.07%
2019/12/03	0	0.00	32	10.17	10.15	-32	30,102	-0.11%
2019/12/02	109	10.34	77	10.42	10.50	32	30,248	0.11%	大買/
2019/11/29	0	0.00	6	10.05	10.05	-6	30,074	-0.02%
2019/11/28	1	10.05	0	0.00	10.05	1	30,590	0.00%
2019/11/27	0	0.00	2.1	10.34	10.10	-2.1	30,934	-0.01%
2019/11/26	7	10.24	0	0.00	10.10	7	31,602	0.02%
2019/11/25	100	10.28	90	10.47	10.25	10	33,414	0.03%
2019/11/22	0	0.00	6	9.85	9.80	-6	33,629	-0.02%
2019/11/21	13.3	9.83	6	9.81	9.79	7.3	34,225	0.02%
2019/11/20	6	10.05	12	10.05	9.99	-6	34,516	-0.02%
2019/11/19	14	9.97	12	10.13	9.97	2	34,560	0.01%
2019/11/18	81	9.97	11	10.02	9.94	70	34,556	0.20%
2019/11/15	15	10.00	14	9.97	9.90	1	34,619	0.00%
2019/11/14	3	10.30	0	0.00	10.30	3	34,329	0.01%
2019/11/11	1	10.30	0	0.00	10.30	1	34,595	0.00%
2019/11/08	5	10.80	0	0.00	10.80	5	34,584	0.01%
2019/11/07	0	0.00	13	10.95	10.85	-13	34,679	-0.04%
2019/11/06	1	10.95	1	10.95	10.95	0	34,785	0.00%
2019/11/05	8	11.19	2	11.35	11.10	6	34,774	0.02%
2019/11/04	6	11.12	4	11.15	11.00	2	34,709	0.01%
2019/11/01	1	11.35	0	0.00	11.25	1	34,671	0.00%
2019/10/31	2.5	11.56	28	11.64	11.40	-25.5	34,870	-0.07%
2019/10/30	0	0.00	5	11.47	11.40	-5	35,423	-0.01%
2019/10/29	12	11.44	58	11.51	11.40	-46	35,830	-0.13%
2019/10/28	6	11.92	2	11.88	11.75	4	35,700	0.01%
2019/10/25	0	0.00	6	11.60	11.55	-6	35,473	-0.02%
2019/10/24	11	11.58	0	0.00	11.50	11	35,383	0.03%
2019/10/23	51	11.86	15	11.53	11.55	36	35,344	0.10%
2019/10/22	43	11.78	49	12.00	11.70	-6	35,103	-0.02%
2019/10/21	103	11.64	67.7	11.59	12.35	35.3	34,562	0.10%	大買/
2019/10/18	39.1	11.30	39	11.25	11.25	0.1	34,093	0.00%
2019/10/17	0	0.00	62	11.06	11.05	-62	34,108	-0.18%
2019/10/16	146	11.31	113	11.17	11.10	33	34,095	0.10%	大買/大賣/
2019/10/15	70	11.19	66	11.08	10.90	4	33,891	0.01%
2019/10/14	3	11.07	8	11.10	11.05	-5	33,784	-0.01%
2019/10/09	4	11.34	37	11.54	11.25	-33	33,815	-0.10%
2019/10/08	63	11.74	32	11.51	11.50	31	33,774	0.09%
2019/10/07	1.3	11.51	0.2	11.40	11.45	1.1	33,636	0.00%
2019/10/04	1	11.70	38	11.66	11.60	-37	33,603	-0.11%
2019/10/03	0	0.00	5	11.57	11.55	-5	33,513	-0.01%
2019/10/02	100.3	11.81	66	11.65	11.65	34.3	33,435	0.10%
2019/10/01	6	11.50	44	11.59	11.25	-38	33,071	-0.11%
2019/09/18	87	8.29	12	8.40	8.30	75	32,722	0.23%
2019/09/17	13	8.41	17	8.42	8.40	-4	32,246	-0.01%
2019/09/16	31	8.55	35	8.67	8.39	-4	31,981	-0.01%
2019/09/12	6	8.93	9	8.96	8.96	-3	31,398	-0.01%
2019/09/11	118	9.12	103.2	9.20	8.92	14.8	30,820	0.05%	大買/大賣/
2019/09/10	37	9.55	78	9.59	9.22	-41	29,645	-0.14%
2019/09/09	124	9.90	44	9.74	9.65	80	28,748	0.28%	大買/
2019/09/06	30	9.78	52	9.94	10.00	-22	27,468	-0.08%
2019/09/05	74	10.02	76.5	9.94	9.72	-2.5	25,580	-0.01%
2019/09/04	149	9.35	116.7	9.54	9.69	32.3	22,945	0.14%	大買/大賣/
2019/09/03	67	8.62	116	8.56	8.81	-49	20,904	-0.23%	大賣/
2019/09/02	134	8.12	167	8.05	8.23	-33	19,431	-0.17%	大買/大賣/
2019/08/30	103	7.94	56	7.91	7.87	47	18,832	0.25%	大買/
2019/08/29	113	7.70	159	7.79	7.86	-46	18,328	-0.25%	大買/大賣/
2019/08/28	65	7.62	54	7.68	7.58	11	17,600	0.06%
2019/08/27	81	7.58	89.3	7.53	7.55	-8.3	17,470	-0.05%
2019/08/26	12	7.49	2	7.56	7.46	10	17,538	0.06%
2019/08/23	63	7.69	70	7.65	7.69	-7	18,326	-0.04%
2019/08/22	3	7.85	6	7.61	7.60	-3	18,449	-0.02%
2019/08/21	10	7.64	2	7.72	7.72	8	17,902	0.04%
2019/08/20	18	7.71	18	7.67	7.57	0	17,571	0.00%
2019/08/19	193	7.39	376	7.73	7.72	-183	16,791	-1.09%	大買/大賣/鉅額交易
2019/08/16	42	7.19	195	7.21	7.10	-153	14,903	-1.03%	大賣/鉅額交易
2019/08/15	283	7.02	221.5	6.94	7.10	61.5	14,343	0.43%	大買/大賣/
2019/08/14	119	6.94	34	6.85	6.83	85	13,832	0.61%	大買/
2019/08/13	1	6.64	0	0.00	6.70	1	13,828	0.01%
2019/08/12	5	6.73	0	0.00	6.67	5	13,863	0.04%
2019/08/08	1	6.64	2	6.73	6.69	-1	13,849	-0.01%
2019/08/07	2	6.58	2	6.57	6.51	0	13,882	0.00%
2019/08/06	2	6.35	17	6.42	6.63	-15	14,004	-0.11%
2019/08/05	0	0.00	1	6.61	6.55	-1	14,125	-0.01%
2019/08/02	2	6.64	0	0.00	6.63	2	14,657	0.01%
2019/08/01	20	6.81	0	0.00	6.75	20	14,658	0.14%
2019/07/31	2	6.86	4	6.83	6.86	-2	14,617	-0.01%
2019/07/30	2	6.91	0	0.00	6.89	2	14,550	0.01%
2019/07/29	4	7.04	0	0.00	7.03	4	14,528	0.03%
2019/07/26	3	7.10	50	7.12	7.10	-47	14,542	-0.32%
2019/07/25	0	0.00	10	7.13	7.13	-10	14,528	-0.07%
2019/07/23	16	7.11	27	7.14	7.04	-11	14,389	-0.08%
2019/07/22	2	7.02	6	6.97	7.04	-4	13,940	-0.03%
2019/07/19	2	6.87	0	0.00	6.85	2	13,698	0.01%
2019/07/17	4	6.93	0	0.00	6.94	4	14,368	0.03%
2019/07/16	5	6.94	7	6.94	6.95	-2	15,730	-0.01%
2019/07/15	2	6.91	0	0.00	6.92	2	16,368	0.01%
2019/07/12	19	6.97	2	6.94	6.95	17	18,047	0.09%
2019/07/11	5	7.08	0	0.00	6.97	5	19,094	0.03%
2019/07/10	0	0.00	2	7.10	7.08	-2	19,206	-0.01%
2019/07/08	0	0.00	17	7.03	7.04	-17	19,928	-0.09%
2019/07/05	4	7.04	5	7.02	7.02	-1	20,146	0.00%
2019/07/04	0	0.00	8	7.07	7.03	-8	20,373	-0.04%
2019/07/03	2	7.01	2	7.00	7.00	0	20,329	0.00%
2019/07/02	2	7.02	6	7.00	7.00	-4	20,404	-0.02%
2019/07/01	0	0.00	2	6.97	6.95	-2	20,362	-0.01%
2019/06/27	12	6.96	1	6.95	6.94	11	20,472	0.05%
2019/06/25	2	7.00	0	0.00	6.93	2	21,655	0.01%
2019/06/24	60	7.00	0	0.00	7.05	60	21,820	0.27%
2019/06/21	1	7.11	87	7.20	7.06	-86	21,842	-0.39%
2019/06/20	146	7.17	62	7.13	7.18	84	21,705	0.39%	大買/
2019/06/14	0	0.00	3	7.03	7.01	-3	21,435	-0.01%
2019/06/13	1	6.97	61	7.04	7.02	-60	21,570	-0.28%
2019/06/12	190	7.08	134	7.19	7.01	56	21,678	0.26%	大買/大賣/
2019/06/11	101	6.98	104	6.94	6.96	-3	21,761	-0.01%	大買/大賣/
2019/06/10	86	6.94	89	6.86	6.87	-3	21,605	-0.01%
2019/06/06	2	6.94	0	0.00	6.86	2	21,592	0.01%
2019/06/05	113	7.07	111	6.98	6.84	2	21,296	0.01%	大買/大賣/
2019/06/04	3	6.99	4	7.02	6.94	-1	21,093	0.00%
2019/06/03	9	6.91	8	6.87	6.86	1	20,833	0.00%
2019/05/31	3	6.86	7	6.91	6.92	-4	20,711	-0.02%
2019/05/30	43	7.07	8	6.96	6.86	35	20,533	0.17%
2019/05/29	7	6.61	20	6.85	6.96	-13	19,409	-0.07%
2019/05/28	0	0.00	1	6.38	6.33	-1	18,877	-0.01%
2019/05/27	8	6.42	9	6.35	6.33	-1	18,950	-0.01%
2019/05/24	2	6.31	0	0.00	6.32	2	19,239	0.01%
2019/05/23	0	0.00	67	6.34	6.31	-67	19,263	-0.35%
2019/05/21	1	6.31	3	6.33	6.41	-2	19,228	-0.01%
2019/05/20	70	6.21	251	6.20	6.25	-181	19,209	-0.94%	大賣/鉅額交易
2019/05/17	2	6.59	0	0.00	6.52	2	18,855	0.01%
2019/05/16	2	6.69	0	0.00	6.63	2	18,867	0.01%
2019/05/15	10	6.73	0	0.00	6.69	10	18,899	0.05%
2019/05/14	1	6.61	0	0.00	6.63	1	18,856	0.01%
2019/05/13	283	6.66	5	6.74	6.66	278	18,766	1.48%	大買/鉅額交易
2019/05/10	56	6.89	3	6.95	6.92	53	18,558	0.29%
2019/05/09	5	6.51	0	0.00	6.53	5	18,037	0.03%
2019/05/07	2	6.87	2	6.83	6.87	0	17,971	0.00%
2019/05/06	2	6.76	0	0.00	6.76	2	18,274	0.01%
2019/05/03	60	7.00	0	0.00	6.99	60	18,194	0.33%
2019/04/29	105	7.01	50	7.06	6.99	55	18,655	0.29%	大買/
2019/04/26	5	7.18	10	7.10	7.10	-5	19,044	-0.03%
2019/04/25	20	7.31	10	7.38	7.24	10	18,906	0.05%
2019/04/24	73	7.34	7	7.37	7.29	66	18,792	0.35%
2019/04/23	1	7.32	4	7.35	7.41	-3	18,679	-0.02%
2019/04/22	28	7.75	66	7.52	7.46	-38	18,260	-0.21%
2019/04/19	15	7.90	1	7.85	8.11	14	16,940	0.08%
2019/04/18	65	8.09	11	7.80	7.70	54	16,521	0.33%
2019/04/17	3	7.88	43.8	7.89	8.03	-40.8	14,921	-0.27%
2019/04/16	32	7.34	6	7.36	7.30	26	13,886	0.19%
2019/04/15	5	7.47	22	7.45	7.39	-17	13,914	-0.12%
2019/04/12	7	7.27	3	7.35	7.37	4	13,752	0.03%
2019/04/11	9	7.24	0	0.00	7.16	9	13,686	0.07%
2019/04/10	5	7.25	15	7.25	7.23	-10	13,578	-0.07%
2019/04/02	50	7.03	29	7.05	6.98	21	13,723	0.15%
2019/04/01	8	7.04	0	0.00	7.00	8	13,659	0.06%
2019/03/29	15	7.05	12.7	7.12	7.04	2.3	13,605	0.02%
2019/03/28	70	7.51	43	7.35	7.11	27	13,516	0.20%
2019/03/26	32	6.78	20	6.75	6.79	12	12,712	0.09%
2019/03/25	0	6.67	0	0.00	6.68	0	12,679	0.00%
2019/03/22	27	6.83	0	0.00	6.81	27	12,687	0.21%
2019/03/19	0	0.00	8	6.87	6.85	-8	12,949	-0.06%
2019/03/18	18	7.00	14	6.98	6.93	4	12,832	0.03%
2019/03/15	26	6.98	22	6.99	6.93	4	12,708	0.03%
2019/03/14	19	7.06	31	7.07	7.05	-12	12,589	-0.10%
2019/03/13	0	0.00	9	6.70	6.65	-9	12,001	-0.07%
2019/03/12	19	6.72	0	0.00	6.66	19	12,281	0.15%
2019/03/06	0	0.00	2.5	6.70	6.68	-2.5	14,483	-0.02%
2019/03/04	0	6.68	0	0.00	6.71	0	14,922	0.00%
2019/02/26	11	6.78	17.3	6.81	6.78	-6.3	15,211	-0.04%
2019/02/25	14	6.83	45	6.87	6.90	-31	15,425	-0.20%
2019/02/22	0	0.00	5	6.68	6.66	-5	15,664	-0.03%
2019/02/21	0	0.00	1	6.75	6.71	-1	15,856	-0.01%
2019/02/20	12	6.78	0	0.00	6.72	12	16,208	0.07%
2019/02/18	60	6.69	0	0.00	6.66	60	20,198	0.30%
2019/02/14	15	6.85	0	0.00	6.81	15	20,606	0.07%
2019/01/30	8	6.84	0	0.00	6.83	8	20,995	0.04%
2019/01/29	10	6.85	11	6.84	6.87	-1	21,345	0.00%
2019/01/28	0	0.00	5	6.97	6.96	-5	21,364	-0.02%
2019/01/25	11	7.00	200	7.07	6.99	-189	21,605	-0.87%	大賣/鉅額交易
2019/01/23	30	7.08	10	7.07	7.05	20	21,952	0.09%
2019/01/22	0	7.01	1	7.11	7.04	-1	21,948	0.00%
2019/01/21	213	7.30	13	7.28	7.19	200	22,084	0.91%	大買/鉅額交易
2019/01/18	21	7.20	29	7.18	7.17	-8	22,004	-0.04%
2019/01/17	0	6.90	0	0.00	6.94	0	21,705	0.00%
2019/01/16	0	0.00	20	6.99	6.94	-20	21,756	-0.09%
2019/01/15	2	6.92	1	6.94	6.92	1	21,744	0.00%
2019/01/11	20	6.93	2.5	6.92	6.93	17.5	21,916	0.08%
2019/01/10	2	7.12	9.1	7.03	6.98	-7.1	21,986	-0.03%
2019/01/09	3	7.00	0	0.00	6.95	3	21,969	0.01%
2019/01/08	0	0.00	9	6.94	6.91	-9	22,280	-0.04%
2019/01/07	12	6.99	20	6.99	6.94	-8	22,477	-0.04%
2019/01/04	20	6.90	3	6.87	6.90	17	22,785	0.07%
2019/01/03	5	6.88	13	6.85	6.87	-8	23,285	-0.03%
2019/01/02	4	6.78	31	6.80	6.76	-27	23,463	-0.12%
2018/12/27	0	0.00	1	6.78	6.66	-1	24,038	0.00%
2018/12/26	1	6.60	6	6.54	6.60	-5	24,159	-0.02%
2018/12/25	6	6.30	90	6.41	6.35	-84	24,124	-0.35%
2018/12/22	2	6.71	250	6.73	6.71	-248	24,133	-1.03%	大賣/鉅額交易
2018/12/21	0	0.00	1.3	6.67	6.75	-1.3	24,456	-0.01%
2018/12/20	280	6.67	0	0.00	6.70	280	24,655	1.14%	大買/鉅額交易
2018/12/19	0	0.00	14	6.88	6.83	-14	24,936	-0.06%
2018/12/18	1	6.73	0	0.00	6.73	1	26,082	0.00%
2018/12/14	4	6.79	5	6.80	6.78	-1	27,620	0.00%
2018/12/13	0	0.00	20	6.96	6.88	-20	27,932	-0.07%
2018/12/12	3	6.93	8	6.90	6.92	-5	28,250	-0.02%
2018/12/11	0	0.00	9.3	6.82	6.77	-9.3	28,265	-0.03%
2018/12/10	22	6.75	10	6.72	6.74	12	28,495	0.04%
2018/12/07	19	6.86	15	6.83	6.90	4	28,541	0.01%
2018/12/06	25	6.69	262	6.74	6.70	-237	28,621	-0.83%	大賣/鉅額交易
2018/12/05	4	7.01	15	6.99	6.96	-11	28,581	-0.04%
2018/12/04	10	7.08	15	7.21	7.08	-5	28,553	-0.02%
2018/12/03	25	7.09	52	7.07	7.08	-27	28,588	-0.09%
2018/11/30	56	7.09	20	7.05	6.95	36	28,491	0.13%
2018/11/29	336	7.20	25	7.28	7.17	311	27,998	1.11%	大買/鉅額交易
2018/11/28	17	7.00	36	6.99	7.01	-19	27,228	-0.07%
2018/11/27	0	0.00	15	6.86	6.83	-15	27,335	-0.05%
2018/11/26	13	6.76	2	6.76	6.76	11	27,499	0.04%
2018/11/22	29	6.81	47	6.88	6.75	-18	27,595	-0.07%
2018/11/21	17	6.82	251	6.87	6.97	-234	27,927	-0.84%	大賣/鉅額交易
2018/11/20	73	6.83	13	6.88	6.88	60	27,579	0.22%
2018/11/19	14	6.88	2	7.07	6.96	12	27,684	0.04%
2018/11/16	50	7.14	42	7.23	6.90	8	27,684	0.03%
2018/11/15	41	6.63	50	6.68	6.82	-9	27,041	-0.03%
2018/11/14	0	0.00	36	6.10	6.20	-36	24,724	-0.15%
2018/11/13	10	5.56	9	5.59	5.64	1	24,853	0.00%
2018/11/12	5	5.70	15	5.69	5.69	-10	26,166	-0.04%
2018/11/09	25	5.82	0	0.00	5.76	25	27,387	0.09%
2018/11/08	30	5.98	39	5.97	5.83	-9	27,843	-0.03%
2018/11/07	5	5.81	0	0.00	5.81	5	28,335	0.02%
2018/11/06	46	5.85	60	5.83	5.76	-14	29,219	-0.05%
2018/11/05	1	5.73	20	5.69	5.63	-19	29,405	-0.06%
2018/11/02	59	5.75	70	5.79	5.71	-11	29,539	-0.04%
2018/11/01	27	5.78	34	5.74	5.74	-7	29,606	-0.02%
2018/10/31	35	5.43	21	5.40	5.51	14	29,549	0.05%
2018/10/29	1	5.17	11	5.18	5.19	-10	29,826	-0.03%
2018/10/26	6	5.34	23	5.24	5.09	-17	30,255	-0.06%
2018/10/25	7	5.48	0	0.00	5.39	7	30,320	0.02%
2018/10/24	5	5.57	14	5.63	5.70	-9	30,371	-0.03%
2018/10/23	5	5.79	20	5.73	5.64	-15	30,592	-0.05%
2018/10/22	20	5.81	0	0.00	5.79	20	30,968	0.06%
2018/10/19	7	5.63	6.1	5.71	5.77	0.9	31,360	0.00%
2018/10/18	0	0.00	3	5.87	5.84	-3	32,087	-0.01%
2018/10/17	32	5.84	10	5.89	5.84	22	33,677	0.07%
2018/10/16	12	5.92	38	5.86	5.77	-26	34,542	-0.08%
2018/10/15	10	5.68	42	5.66	5.66	-32	35,132	-0.09%
2018/10/12	60	5.61	30	5.62	5.70	30	35,808	0.08%
2018/10/11	85	5.49	30	5.55	5.49	55	36,007	0.15%
2018/10/09	22	6.24	14	6.27	6.10	8	35,747	0.02%
2018/10/08	4	6.11	4	6.10	6.14	0	36,019	0.00%
2018/10/05	14	6.10	6	6.22	6.22	8	36,787	0.02%
2018/10/04	9	6.51	240	6.46	6.51	-231	37,312	-0.62%	大賣/鉅額交易
2018/10/03	12	6.77	22	6.77	6.60	-10	39,465	-0.03%
2018/10/02	22	6.83	20	6.87	6.80	2	41,318	0.00%
2018/10/01	13	6.90	17	6.87	6.86	-4	41,809	-0.01%
2018/09/28	51	6.83	19	6.87	6.82	32	42,860	0.07%
2018/09/27	10	6.91	8	6.97	6.81	2	43,595	0.00%
2018/09/26	245	7.03	24	7.00	6.92	221	45,306	0.49%	大買/鉅額交易
2018/09/25	88	6.93	132	6.94	6.96	-44	46,217	-0.10%	大賣/
2018/09/21	79	6.63	90	6.64	6.84	-11	45,810	-0.02%
2018/09/20	8	6.31	22	6.24	6.22	-14	45,621	-0.03%
2018/09/19	42	6.38	0	0.00	6.34	42	46,300	0.09%
2018/09/18	12	6.42	6	6.35	6.30	6	47,846	0.01%
2018/09/17	0	0.00	13	6.73	6.65	-13	51,292	-0.03%
2018/09/14	31	6.77	10	6.75	6.81	21	53,200	0.04%
2018/09/13	3	6.61	0	0.00	6.55	3	54,702	0.01%
2018/09/12	15	6.64	5	6.75	6.55	10	56,667	0.02%
2018/09/11	40	6.66	30	6.58	6.78	10	58,683	0.02%
2018/09/10	2	6.57	19	6.59	6.40	-17	59,832	-0.03%
2018/09/07	13	6.80	15	6.88	6.73	-2	61,035	0.00%
2018/09/06	19	7.04	10	7.19	7.02	9	64,019	0.01%
2018/09/05	2	7.19	28	7.18	7.16	-26	67,257	-0.04%
2018/09/04	30	7.12	0	0.00	7.17	30	69,287	0.04%
2018/09/03	78	7.05	0	0.00	7.00	78	72,033	0.11%
2018/08/31	5	7.20	10	7.32	7.27	-5	75,069	-0.01%
2018/08/30	0	0.00	2	7.31	7.23	-2	81,470	0.00%
2018/08/29	10	7.22	18	7.27	7.28	-8	84,391	-0.01%
2018/08/28	2	7.36	22	7.23	7.21	-20	87,554	-0.02%
2018/08/27	0	0.00	20	7.15	7.21	-20	90,099	-0.02%
2018/08/24	0	0.00	16	7.18	7.11	-16	92,862	-0.02%
2018/08/23	42	7.18	0	0.00	7.15	42	96,047	0.04%
2018/08/22	8	7.31	10	7.44	7.29	-2	98,571	0.00%
2018/08/21	0	0.00	15	7.19	7.17	-15	98,950	-0.02%
2018/08/20	28	7.26	0	0.00	7.22	28	101,854	0.03%
2018/08/17	116	7.62	17	7.60	7.41	99	102,207	0.10%	大買/
2018/08/16	53	7.56	64	7.39	7.49	-11	101,771	-0.01%
2018/08/15	8	6.92	23	6.91	7.08	-15	102,641	-0.01%
2018/08/14	32	6.99	0	0.00	6.98	32	106,189	0.03%
2018/08/13	9	6.73	39	6.92	6.90	-30	106,280	-0.03%
2018/08/10	14	7.51	47	7.41	7.24	-33	106,121	-0.03%
2018/08/09	47	7.65	10	7.56	7.61	37	107,639	0.03%
2018/08/08	28	7.73	50	7.76	7.68	-22	110,604	-0.02%
2018/08/07	34	7.69	11	7.69	7.69	23	110,655	0.02%
2018/08/06	12	7.79	3	7.78	7.79	9	110,978	0.01%
2018/08/03	20	7.74	60	7.84	7.86	-40	112,625	-0.04%
2018/08/02	13	7.99	100	8.11	7.84	-87	113,540	-0.08%
2018/08/01	13	8.10	20	8.06	8.09	-7	113,511	-0.01%
2018/07/31	7	7.99	10	8.06	7.96	-3	114,062	0.00%
2018/07/30	27	7.99	16	8.04	7.97	11	114,498	0.01%
2018/07/27	8	8.13	20	8.22	8.12	-12	116,034	-0.01%
2018/07/26	31	8.06	9	8.14	8.07	22	116,424	0.02%
2018/07/25	63	8.21	20	8.23	8.14	43	115,940	0.04%
2018/07/24	67	8.14	36	8.21	8.47	31	115,067	0.03%
2018/07/23	48	7.63	91	7.62	7.85	-43	113,394	-0.04%
2018/07/20	73	7.71	33	7.88	7.62	40	112,467	0.04%
2018/07/19	73	8.26	44	8.20	8.12	29	111,836	0.03%
2018/07/18	38	8.28	93	8.11	8.06	-55	111,113	-0.05%
2018/07/17	21	8.26	7	8.22	8.21	14	110,697	0.01%
2018/07/16	32	8.49	52.7	8.54	8.39	-20.7	110,294	-0.02%
2018/07/13	60	8.44	95	8.50	8.51	-35	109,747	-0.03%
2018/07/12	46	8.30	6	8.40	8.31	40	109,057	0.04%
2018/07/11	89	8.58	51	8.66	8.33	38	109,444	0.03%
2018/07/10	122	8.44	80	8.40	8.64	42	109,008	0.04%	大買/
2018/07/09	20	8.02	26	8.02	8.01	-6	109,752	-0.01%
2018/07/06	56	8.17	48	8.09	8.04	8	111,111	0.01%
2018/07/05	21	8.51	3	8.33	8.20	18	110,497	0.02%
2018/07/04	114.2	8.57	124	8.49	8.62	-9.8	109,875	-0.01%	大買/大賣/
2018/07/03	65	8.53	116	8.77	8.45	-51	107,921	-0.05%	大賣/
2018/07/02	65	8.77	34	8.85	8.50	31	106,591	0.03%
2018/06/29	71	9.02	92	8.98	9.00	-21	105,593	-0.02%
2018/06/28	83	9.02	82	8.95	8.90	1	104,662	0.00%
2018/06/27	110	9.08	62	9.05	8.80	48	103,354	0.05%	大買/
2018/06/26	127	8.90	214	8.79	9.09	-87	101,382	-0.09%	大買/大賣/
2018/06/25	250	9.14	149	9.54	8.93	101	97,528	0.10%	大買/大賣/鉅額交易
2018/06/22	159	10.24	86	10.22	9.92	73	95,400	0.08%	大買/
2018/06/21	174	11.06	150	11.14	10.90	24	93,616	0.03%	大買/大賣/
2018/06/20	434	10.92	234	10.56	10.70	200	91,651	0.22%	大買/大賣/鉅額交易
2018/06/19	141	11.52	151	11.51	11.50	-10	89,571	-0.01%	大買/大賣/
2018/06/15	133	11.48	93.5	11.47	11.40	39.5	88,428	0.04%	大買/
2018/06/14	129.1	11.32	201	11.50	11.10	-71.9	86,932	-0.08%	大買/大賣/
2018/06/13	291	11.61	256	11.64	11.35	35	83,587	0.04%	大買/大賣/
2018/06/12	120	12.97	181	12.93	12.60	-61	80,157	-0.08%	大買/大賣/
2018/06/11	34	13.13	32	13.14	13.40	2	78,048	0.00%
2018/06/08	166.2	12.48	107	12.39	12.50	59.2	75,086	0.08%	大買/大賣/
2018/06/07	210	13.50	329.6	13.48	13.10	-119.6	71,631	-0.17%	大買/大賣/鉅額交易
2018/06/06	45	12.85	69.2	12.83	13.00	-24.2	65,023	-0.04%
2018/06/05	202	11.37	36.1	11.74	11.85	165.9	62,045	0.27%	大買/鉅額交易
2018/06/04	28.8	10.40	86.9	10.71	10.80	-58.1	58,718	-0.10%
2018/06/01	141	9.97	76	9.97	9.85	65	55,638	0.12%	大買/
2018/05/31	67	10.10	82.3	9.97	10.00	-15.3	52,802	-0.03%
2018/05/30	69.6	9.47	59	9.49	9.32	10.6	49,300	0.02%
2018/05/29	29	9.12	210	9.01	9.10	-181	46,383	-0.39%	大賣/鉅額交易
2018/05/28	58	9.27	96.7	9.30	9.38	-38.7	45,099	-0.09%
2018/05/25	63	8.62	28	8.66	8.54	35	41,958	0.08%
2018/05/24	27	9.00	58	8.99	8.90	-31	41,092	-0.08%
2018/05/23	72	8.92	66	9.00	8.96	6	40,152	0.01%
2018/05/22	326	9.33	174.5	9.14	9.16	151.5	38,191	0.40%	大買/大賣/鉅額交易
2018/05/21	43	8.66	48.2	8.60	8.75	-5.2	34,174	-0.02%
2018/05/18	64	8.04	115.5	8.04	7.96	-51.5	33,412	-0.15%	大賣/
2018/05/17	195	8.04	204	8.04	8.32	-9	32,608	-0.03%	大買/大賣/
2018/05/16	141	8.13	113	8.15	7.88	28	30,551	0.09%	大買/大賣/
2018/05/15	5	8.52	4	8.52	8.52	1	27,476	0.00%
2018/05/14	2	7.66	3	7.63	7.75	-1	27,372	0.00%
2018/05/11	32	7.02	97	7.01	7.05	-65	26,825	-0.24%
2018/05/10	30	6.49	95	6.50	6.41	-65	24,969	-0.26%
2018/05/09	95	6.13	63	6.27	6.27	32	23,715	0.13%
2018/05/08	48	6.32	153	6.51	6.27	-105	23,396	-0.45%	大賣/鉅額交易
2018/05/07	55	6.11	33	6.17	6.12	22	22,926	0.10%
2018/05/04	135	6.40	107	6.51	6.24	28	22,565	0.12%	大買/大賣/
2018/05/03	17	6.12	75	6.37	6.57	-58	21,491	-0.27%
2018/05/02	5	5.97	15	5.98	5.98	-10	22,507	-0.04%
2018/04/30	0	0.00	17	6.01	6.05	-17	23,910	-0.07%
2018/04/27	20	5.89	0	5.90	5.90	20	25,302	0.08%
2018/04/26	4	5.89	15	5.89	5.74	-11	25,500	-0.04%
2018/04/25	122	6.18	50	6.03	6.09	72	25,393	0.28%	大買/
2018/04/24	29	5.87	59	5.77	5.91	-30	25,090	-0.12%
2018/04/23	61	6.01	87	5.99	5.88	-26	25,194	-0.10%
2018/04/20	45	6.27	33	6.35	6.24	12	24,819	0.05%
2018/04/19	7	6.48	27	6.38	6.31	-20	24,694	-0.08%
2018/04/18	43	6.35	87	6.39	6.61	-44	24,486	-0.18%
2018/04/17	172	6.50	271	6.49	6.39	-99	24,141	-0.41%	大買/大賣/
2018/04/16	171	6.48	191	6.71	6.87	-20	22,713	-0.09%	大買/大賣/
2018/04/13	128	6.19	234	6.21	6.25	-106	20,716	-0.51%	大買/大賣/鉅額交易
2018/04/12	122	5.48	346.8	5.65	5.74	-224.8	17,921	-1.25%	大買/大賣/鉅額交易
2018/04/11	0	0.00	114	5.22	5.22	-114	15,948	-0.71%	大賣/鉅額交易
2018/04/10	3	4.75	45	4.81	4.75	-42	15,435	-0.27%
2018/04/09	44	4.58	0	0.00	4.59	44	14,948	0.29%
2018/04/02	0.1	4.46	0	0.00	4.47	0.1	14,847	0.00%
2018/03/31	0	4.53	0	0.00	4.55	0	14,801	0.00%
2018/03/29	10	4.59	0	0.00	4.57	10	14,766	0.07%
2018/03/28	29	4.61	37	4.64	4.61	-8	14,766	-0.05%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/26	3	4.57	100	4.59	4.57	-97	14,724	-0.66%
2018/03/23	15	4.59	40	4.60	4.56	-25	14,810	-0.17%
2018/03/22	81	4.76	45	4.69	4.69	36	14,663	0.25%
2018/03/21	40	4.76	59	4.70	4.73	-19	14,411	-0.13%
2018/03/20	28	4.61	26	4.67	4.60	2	14,054	0.01%
2018/03/19	0	4.59	30	4.61	4.61	-30	13,978	-0.21%
2018/03/16	25	4.66	0	0.00	4.63	25	14,039	0.18%
2018/03/15	18	4.68	25	4.70	4.67	-7	13,987	-0.05%
2018/03/14	0	0.00	40	4.61	4.61	-40	13,849	-0.29%
2018/03/13	0	0.00	1	4.63	4.57	-1	13,830	-0.01%
2018/03/12	15	4.62	0	0.00	4.61	15	13,970	0.11%
2018/03/09	0	0.00	27.9	4.68	4.65	-27.9	13,914	-0.20%
2018/03/07	10	4.69	25	4.61	4.56	-15	13,675	-0.11%
2018/03/06	56	4.59	3	4.59	4.58	53	13,606	0.39%
2018/03/02	0	0.00	10	4.43	4.43	-10	13,462	-0.07%
2018/03/01	0	0.00	20	4.45	4.45	-20	13,467	-0.15%
2018/02/27	0	0.00	30	4.45	4.46	-30	13,476	-0.22%
2018/02/26	1	4.50	0	0.00	4.47	1	13,488	0.01%
2018/02/23	0	0.00	20	4.50	4.50	-20	13,487	-0.15%
2018/02/22	0	0.00	40.8	4.46	4.46	-40.8	13,438	-0.30%
2018/02/21	0	0.00	42	4.38	4.51	-42	13,267	-0.32%
2018/02/09	2	4.04	32	4.05	4.20	-30	13,093	-0.23%
2018/02/08	30	4.26	0	0.00	4.26	30	13,001	0.23%
2018/02/06	9	4.42	0	0.00	4.24	9	12,824	0.07%
2018/02/05	22	4.58	0	0.00	4.58	22	12,778	0.17%
2018/01/31	17	4.87	25	4.82	4.86	-8	12,467	-0.06%
2018/01/30	27	4.89	2	4.83	4.83	25	12,146	0.21%
2018/01/29	22	5.06	38	5.16	5.06	-16	11,710	-0.14%
2018/01/26	18	5.10	0	0.00	5.10	18	11,333	0.16%
2018/01/25	135	5.16	82	5.29	4.94	53	10,491	0.51%	大買/
2018/01/24	123	5.15	118.5	5.23	5.30	4.5	8,582	0.05%	大買/大賣/
2018/01/23	102	4.66	104	4.71	4.82	-2	7,121	-0.03%	大買/大賣/
2018/01/22	34	4.42	61	4.39	4.40	-27	5,719	-0.47%
2018/01/19	28	4.33	0	0.00	4.30	28	5,613	0.50%
2018/01/18	61	4.44	0	0.00	4.35	61	5,627	1.08%
2018/01/17	0	0.00	4	4.42	4.44	-4	5,958	-0.07%
2018/01/12	0	0.00	10	4.31	4.33	-10	6,121	-0.16%
2018/01/10	0	0.00	20	4.25	4.25	-20	6,339	-0.32%
2018/01/09	0	0.00	30	4.29	4.29	-30	6,424	-0.47%
2018/01/08	1	4.34	11	4.35	4.33	-10	6,602	-0.15%
2018/01/05	2	4.35	0	0.00	4.37	2	6,800	0.03%
2018/01/04	0	0.00	13	4.40	4.42	-13	7,130	-0.18%
2018/01/03	0	0.00	16	4.34	4.33	-16	7,073	-0.23%
2018/01/02	0.3	4.27	14	4.30	4.30	-13.7	7,101	-0.19%