中環 (2323)-群益金鼎-古亭券商分點個股進出

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(已收盤)

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

中環 (2323)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/14	23	13.00	1	13.05	13.00	22	15,752	0.14%
2024/05/10	107	12.76	12	12.85	12.85	95	15,381	0.62%	大買/
2024/05/09	5	12.80	5	12.75	12.60	0	15,002	0.00%
2024/05/08	6	12.74	1	12.65	12.65	5	14,954	0.03%
2024/05/07	4	12.85	0	13.00	12.75	4	14,880	0.03%
2024/05/03	1	13.15	0	0.00	13.15	1	14,529	0.01%
2024/05/02	0	0.00	2.6	13.45	13.50	-2.6	14,268	-0.02%
2024/04/30	101	13.35	9	13.36	13.50	92	13,996	0.66%	大買/
2024/04/29	82	13.98	40.3	13.75	13.35	41.7	13,642	0.31%
2024/04/26	60	12.67	58.1	13.65	13.75	1.9	12,184	0.02%
2024/04/25	5	12.55	0.1	12.50	12.50	4.9	10,534	0.05%
2024/04/24	0	0.00	14.3	12.07	12.20	-14.3	10,291	-0.14%
2024/04/23	0	12.00	1.9	11.98	12.10	-1.9	10,257	-0.02%
2024/04/19	50	12.19	51	12.00	11.85	-1	10,132	-0.01%
2024/04/18	0	0.00	0.3	11.80	11.90	-0.3	9,884	0.00%
2024/04/17	0	0.00	0.1	11.70	11.70	-0.1	9,872	0.00%
2024/04/16	9.5	11.61	1	11.65	11.35	8.5	9,878	0.09%
2024/04/12	0.2	12.10	0	0.00	12.05	0.2	9,810	0.00%
2024/04/10	3	12.45	0	0.00	12.25	3	10,055	0.03%
2024/04/09	6	12.45	3	12.45	12.45	3	10,090	0.03%
2024/04/08	0	0.00	0.5	12.30	12.40	-0.5	10,018	-0.01%
2024/03/29	3	12.15	7	12.11	12.15	-4	10,329	-0.04%
2024/03/28	3	12.25	0	0.00	12.25	3	10,327	0.03%
2024/03/27	5	12.45	0	0.00	12.45	5	10,494	0.05%
2024/03/26	10.1	12.40	0	0.00	12.40	10.1	10,752	0.09%
2024/03/25	12	12.46	0	0.00	12.60	12	10,757	0.11%
2024/03/22	11	12.67	6.1	12.88	12.65	4.9	10,640	0.05%
2024/03/21	2	12.35	20	12.50	12.50	-18	10,177	-0.18%
2024/03/20	0	0.00	0.1	12.40	12.45	-0.1	9,802	0.00%
2024/03/19	14	12.36	2	12.33	12.30	12	9,532	0.13%
2024/03/18	13	12.15	3.2	12.13	12.30	9.8	9,059	0.11%
2024/03/15	12	11.70	55.5	11.62	11.50	-43.5	8,012	-0.54%
2024/03/14	5	11.20	2	11.15	11.20	3	7,464	0.04%
2024/03/13	0	0.00	2	11.60	11.45	-2	7,543	-0.03%
2024/03/12	0	11.35	0.2	11.25	11.45	-0.2	7,384	0.00%
2024/03/11	0	10.65	3	10.75	10.80	-3	7,029	-0.04%
2024/03/08	10	10.80	0	0.00	10.65	10	7,083	0.14%
2024/02/29	0	0.00	3.3	10.89	10.90	-3.3	7,002	-0.05%
2024/02/23	3	10.80	0	0.00	10.80	3	7,061	0.04%
2024/02/22	0	0.00	1	10.95	10.95	-1	7,110	-0.01%
2024/02/16	0	0.00	1	10.65	10.80	-1	7,727	-0.01%
2024/02/01	0	0.00	13	10.85	10.85	-13	7,886	-0.16%
2024/01/31	10	10.80	0	0.00	10.75	10	7,914	0.13%
2024/01/24	0	0.00	5	11.00	11.00	-5	8,009	-0.06%
2024/01/23	5	11.00	0	0.00	11.00	5	8,087	0.06%
2024/01/22	0	0.00	0.1	10.80	10.85	-0.1	8,035	0.00%
2024/01/18	1	10.60	2	10.60	10.65	-1	8,137	-0.01%
2024/01/17	22	10.75	0	0.00	10.60	22	8,146	0.27%
2024/01/16	5	10.80	0	0.00	10.85	5	8,078	0.06%
2024/01/11	0	0.00	4	10.90	11.00	-4	8,187	-0.05%
2024/01/10	2	10.90	5	10.88	10.80	-3	8,249	-0.04%
2024/01/09	1.2	10.97	2	11.20	10.95	-0.8	8,294	-0.01%
2024/01/08	2	11.25	0	0.00	11.20	2	8,267	0.02%
2024/01/05	3.6	11.41	2	11.25	11.30	1.6	8,329	0.02%
2024/01/04	4	11.63	6	11.45	11.40	-2	8,376	-0.02%
2024/01/03	0	0.00	1	11.55	11.30	-1	8,238	-0.01%
2024/01/02	1	11.55	0	0.00	11.50	1	8,226	0.01%
2023/12/28	0	0.00	11.4	11.78	11.55	-11.4	8,178	-0.14%
2023/12/27	0	0.00	7	11.35	11.30	-7	7,883	-0.09%
2023/12/26	0.5	11.20	0	0.00	11.25	0.5	7,899	0.01%
2023/12/25	4	11.23	8	11.23	11.15	-4	7,952	-0.05%
2023/12/22	16	11.54	45	11.39	11.40	-29	7,869	-0.37%
2023/12/21	39	11.39	317.5	11.11	11.45	-278.5	7,559	-3.68%	大賣/鉅額交易
2023/12/20	6	11.22	6.5	11.07	11.20	-0.5	7,232	-0.01%
2023/12/19	17	10.84	15	10.80	10.80	2	7,027	0.03%
2023/12/18	15	10.95	3	10.95	11.00	12	7,015	0.17%
2023/12/15	5	10.99	0	0.00	10.90	5	7,073	0.07%
2023/12/14	4	10.88	0	0.00	10.95	4	7,118	0.06%
2023/12/13	300	10.80	1	10.85	10.85	299	7,128	4.19%	大買/鉅額交易
2023/12/12	0	0.00	1	10.85	10.75	-1	7,161	-0.01%
2023/12/08	0	0.00	1	11.00	11.15	-1	7,234	-0.01%
2023/12/07	2	10.98	0	0.00	10.85	2	7,165	0.03%
2023/12/06	0	0.00	3	11.05	10.90	-3	7,283	-0.04%
2023/12/05	0	0.00	8.5	10.80	10.80	-8.5	7,303	-0.12%
2023/12/04	2	10.95	0	0.00	10.90	2	7,327	0.03%
2023/12/01	1	10.95	0	0.00	10.95	1	7,361	0.01%
2023/11/30	1	10.95	1	10.90	10.90	0	7,464	0.00%
2023/11/29	0	0.00	3	10.83	10.75	-3	7,850	-0.04%
2023/11/28	1	10.85	0	0.00	10.85	1	7,929	0.01%
2023/11/27	6	10.71	0	0.00	10.70	6	8,029	0.07%
2023/11/24	1.5	10.97	0	0.00	10.95	1.5	8,029	0.02%
2023/11/23	1	11.20	0	0.00	11.10	1	8,157	0.01%
2023/11/22	0.5	11.20	1	11.20	11.15	-0.5	8,545	-0.01%
2023/11/20	1	11.25	3	11.15	11.20	-2	8,974	-0.02%
2023/11/15	5	10.96	0	0.00	10.90	5	9,405	0.05%
2023/11/08	10	11.70	1	11.65	11.55	9	11,965	0.08%
2023/11/06	3	11.60	0	0.00	11.55	3	12,505	0.02%
2023/11/03	1	11.40	0	0.00	11.40	1	12,763	0.01%
2023/11/02	0	0.00	19.7	11.40	11.45	-19.7	12,926	-0.15%
2023/11/01	11	11.25	1	11.20	11.20	10	13,021	0.08%
2023/10/31	1	11.40	1	11.25	11.15	0	13,136	0.00%
2023/10/30	11	11.45	11	11.50	11.50	0	13,431	0.00%
2023/10/27	10	11.60	0	0.00	11.50	10	13,753	0.07%
2023/10/25	1	11.55	0	0.00	11.60	1	14,279	0.01%
2023/10/20	10	11.10	10	11.25	11.25	0	15,040	0.00%
2023/10/17	0.2	11.65	0	0.00	11.55	0.2	16,003	0.00%
2023/10/16	3.1	11.76	0	0.00	11.75	3.1	16,355	0.02%
2023/10/13	0	0.00	3	12.20	12.10	-3	16,777	-0.02%
2023/10/12	0	0.00	1.1	12.25	12.25	-1.1	17,110	-0.01%
2023/10/11	0.1	11.85	0	0.00	11.75	0.1	17,467	0.00%
2023/10/03	0	0.00	0.2	12.18	12.15	-0.2	20,614	0.00%
2023/10/02	0	0.00	0.1	12.00	11.95	-0.1	20,882	0.00%
2023/09/28	7	11.79	2	11.70	11.95	5	21,540	0.02%
2023/09/27	0	0.00	4	11.60	11.65	-4	22,301	-0.02%
2023/09/26	0	0.00	1	11.75	11.65	-1	22,984	0.00%
2023/09/25	0	0.00	0	11.75	11.80	0	23,535	0.00%
2023/09/22	1	11.65	0	0.00	11.70	1	24,177	0.00%
2023/09/21	1	11.45	1	11.40	11.35	0	24,510	0.00%
2023/09/20	0.3	11.50	2	11.58	11.50	-1.7	25,380	-0.01%
2023/09/18	2	11.68	0	0.00	11.60	2	28,247	0.01%
2023/09/15	0	0.00	7	11.91	11.85	-7	29,438	-0.02%
2023/09/14	2	11.95	0	0.00	12.00	2	30,773	0.01%
2023/09/13	1	11.80	1	11.70	11.90	0	31,259	0.00%
2023/09/12	2	11.75	2	11.75	11.70	0	32,127	0.00%
2023/09/11	11	11.75	20	11.85	11.65	-9	32,419	-0.03%
2023/09/08	2	12.05	0	0.00	11.95	2	32,955	0.01%
2023/09/07	2	12.10	1	12.00	12.00	1	33,523	0.00%
2023/09/05	2	12.30	4	12.25	12.35	-2	34,891	-0.01%
2023/09/04	8	12.01	2.4	12.13	12.10	5.6	35,484	0.02%
2023/09/01	6.3	12.50	0	0.00	12.40	6.3	36,444	0.02%
2023/08/31	6	12.49	1	12.50	12.50	5	37,228	0.01%
2023/08/30	5	12.60	1	12.60	12.60	4	38,315	0.01%
2023/08/29	2	12.63	3	12.65	12.60	-1	39,629	0.00%
2023/08/28	8	12.88	0	0.00	12.60	8	41,303	0.02%
2023/08/25	1	13.15	0	0.00	13.10	1	41,728	0.00%
2023/08/23	1	13.00	1	13.00	12.90	0	42,056	0.00%
2023/08/22	1	12.90	3	12.93	12.85	-2	43,859	0.00%
2023/08/21	50	13.18	57.2	13.24	13.20	-7.2	44,306	-0.02%
2023/08/18	5	13.55	0	0.00	13.10	5	44,441	0.01%
2023/08/17	5	12.50	1	12.85	13.40	4	44,180	0.01%
2023/08/16	3	12.80	6	12.85	12.85	-3	43,880	-0.01%
2023/08/15	10	13.35	23	13.36	13.35	-13	44,071	-0.03%
2023/08/14	14	13.21	14	13.63	12.95	0	43,628	0.00%
2023/08/11	0	0.00	14	12.60	12.70	-14	42,838	-0.03%
2023/08/10	8	12.41	0	0.00	12.30	8	43,374	0.02%
2023/08/09	0	0.00	1	13.10	12.95	-1	43,244	0.00%
2023/08/08	3	12.85	2	12.80	12.75	1	42,940	0.00%
2023/08/07	0	0.00	1	12.75	12.80	-1	42,763	0.00%
2023/08/04	1	12.75	2	12.65	12.70	-1	42,632	0.00%
2023/08/02	15	12.67	27	12.59	12.60	-12	42,477	-0.03%
2023/08/01	5	12.97	22	13.00	12.90	-17	42,089	-0.04%
2023/07/31	7.1	13.55	0	0.00	13.20	7.1	41,735	0.02%
2023/07/28	2	13.40	1	13.40	13.40	1	41,355	0.00%
2023/07/27	0	0.00	1	13.75	13.70	-1	41,029	0.00%
2023/07/26	16.4	13.48	13	13.67	13.55	3.4	40,807	0.01%
2023/07/25	1	13.80	0	0.00	13.75	1	40,437	0.00%
2023/07/24	0.3	13.53	0	0.00	13.60	0.3	40,104	0.00%
2023/07/21	0	0.00	0.5	14.20	14.25	-0.5	39,578	0.00%
2023/07/20	0	0.00	10	14.20	14.25	-10	39,237	-0.03%
2023/07/19	4	14.05	1	13.75	13.75	3	38,828	0.01%
2023/07/17	10	14.40	0	0.00	14.50	10	37,944	0.03%
2023/07/14	0	0.00	6	14.47	14.35	-6	37,528	-0.02%
2023/07/13	7	13.77	0	0.00	13.90	7	36,959	0.02%
2023/07/12	13	14.39	1,002.1	14.70	14.10	-989.1	36,113	-2.74%	大賣/鉅額交易
2023/07/11	3	14.57	6	14.71	14.80	-3	35,252	-0.01%
2023/07/10	1	14.05	3	14.27	14.15	-2	33,964	-0.01%
2023/07/07	0	0.00	4	14.30	14.30	-4	33,671	-0.01%
2023/07/06	29.1	14.62	5	14.80	14.45	24.1	33,214	0.07%
2023/07/05	19	14.94	8	15.18	15.00	11	32,570	0.03%
2023/07/04	5	14.41	41	14.50	14.75	-36	31,691	-0.11%
2023/07/03	9	14.42	1	14.50	14.55	8	30,963	0.03%
2023/06/30	5	14.05	6.3	13.92	14.10	-1.3	30,363	0.00%
2023/06/29	5.3	13.54	0	0.00	13.45	5.3	29,661	0.02%
2023/06/28	16	13.54	34	13.49	13.40	-18	29,207	-0.06%
2023/06/27	53	14.91	83	14.98	13.70	-30	28,266	-0.11%
2023/06/26	72	15.08	78.4	15.04	15.05	-6.4	26,389	-0.02%
2023/06/21	95.2	14.63	96	14.60	14.60	-0.8	25,280	0.00%
2023/06/20	60	14.07	107.8	13.75	14.25	-47.8	23,970	-0.20%	大賣/
2023/06/19	6	13.65	18.8	13.72	13.60	-12.8	22,591	-0.06%
2023/06/16	93	13.53	7.1	13.69	13.40	85.9	21,994	0.39%
2023/06/15	93	13.41	21	13.30	13.15	72	20,942	0.34%
2023/06/14	10	13.15	7	13.38	13.35	3	20,543	0.01%
2023/06/13	17	13.17	3.5	13.15	13.10	13.5	19,866	0.07%
2023/06/12	4	13.05	3	13.13	13.10	1	19,235	0.01%
2023/06/09	0	0.00	11	13.08	13.00	-11	18,703	-0.06%
2023/06/08	13	13.27	19.8	13.34	13.25	-6.8	17,711	-0.04%
2023/06/07	39	13.47	10	13.69	13.40	29	17,024	0.17%
2023/06/06	42	13.03	26.9	13.02	13.00	15.1	15,660	0.10%
2023/06/05	11	13.10	38	12.94	13.00	-27	14,785	-0.18%
2023/06/02	416.6	12.30	31.2	12.22	12.25	385.4	13,550	2.84%	大買/鉅額交易
2023/06/01	663	11.86	17.2	11.76	11.70	645.8	12,228	5.28%	大買/鉅額交易
2023/05/31	3	11.18	24.2	11.79	11.80	-21.2	10,373	-0.20%
2023/05/30	18	10.90	0	0.00	10.75	18	9,551	0.19%
2023/05/29	0	0.00	11	10.81	10.80	-11	9,256	-0.12%
2023/05/26	29	10.96	35	10.83	10.85	-6	8,753	-0.07%
2023/05/25	0	0.00	7.8	10.52	10.65	-7.8	6,727	-0.12%
2023/05/24	6	9.72	0	0.00	9.70	6	6,032	0.10%
2023/05/23	5	9.41	16	9.38	9.41	-11	5,731	-0.19%
2023/05/22	16	9.63	15	9.62	9.43	1	5,703	0.02%
2023/05/19	0	0.00	10	9.30	9.40	-10	5,327	-0.19%
2023/05/18	10	8.91	16.6	8.51	8.99	-6.6	4,695	-0.14%
2023/05/17	0.8	8.45	3	8.44	8.44	-2.2	4,342	-0.05%
2023/05/16	27	8.76	0	0.00	8.42	27	4,213	0.64%
2023/05/10	0.1	7.82	0	0.00	7.82	0.1	3,224	0.00%
2023/04/27	0	0.00	0.3	7.99	8.00	-0.3	3,718	-0.01%
2023/04/26	3	7.98	3	7.98	8.00	0	3,720	0.00%
2023/04/25	0.2	8.04	0	0.00	8.00	0.2	3,726	0.00%
2023/04/14	0	0.00	1	8.36	8.33	-1	3,598	-0.03%
2023/04/13	0	8.16	10	8.20	8.19	-10	3,515	-0.28%
2023/04/12	0	8.10	0	0.00	8.17	0	3,446	0.00%
2023/04/10	0	0.00	8	8.10	8.04	-8	3,385	-0.24%
2023/03/31	0	0.00	1	7.90	7.91	-1	3,259	-0.03%
2023/03/29	0	0.00	2	7.87	7.88	-2	3,268	-0.06%
2023/03/28	1.2	7.92	2	7.85	7.83	-0.8	3,292	-0.02%
2023/03/22	3	7.83	1	7.84	7.84	2	3,206	0.06%
2023/03/21	2	7.82	0	0.00	7.80	2	3,179	0.06%
2023/03/20	1	7.80	0	0.00	7.79	1	3,134	0.03%
2023/03/16	0	0.00	1	7.83	7.71	-1	3,248	-0.03%
2023/03/15	3	7.85	1	7.92	7.85	2	3,325	0.06%
2023/03/14	1	7.94	1	7.95	7.95	0	3,348	0.00%
2023/03/13	0.2	7.98	0	0.00	7.98	0.2	3,405	0.01%
2023/03/10	1	8.09	0	0.00	8.10	1	3,743	0.03%
2023/03/09	3	8.17	3	8.19	8.16	0	4,052	0.00%
2023/03/08	0.2	8.20	20	8.21	8.19	-19.8	4,043	-0.49%
2023/03/06	3	8.15	3.2	8.17	8.16	-0.2	4,008	0.00%
2023/03/03	1.9	8.06	0	0.00	8.09	1.9	3,923	0.05%
2023/03/01	1	8.00	0	0.00	7.97	1	3,864	0.03%
2023/02/24	0	0.00	1	8.01	8.03	-1	3,863	-0.03%
2023/02/23	0	0.00	1	8.05	8.02	-1	3,815	-0.03%
2023/02/21	20	8.09	0	0.00	8.05	20	3,782	0.53%
2023/02/20	10	8.09	10.2	8.08	8.08	-0.2	3,777	0.00%
2023/02/17	0.2	7.88	0	0.00	7.87	0.2	3,743	0.01%
2023/02/15	2	7.78	2	7.79	7.78	0	3,744	0.00%
2023/02/14	3	7.80	0	0.00	7.79	3	3,749	0.08%
2023/02/13	11	7.73	0	0.00	7.70	11	3,775	0.29%
2023/02/10	1.2	7.74	15	7.76	7.73	-13.8	3,743	-0.37%
2023/02/09	0	0.00	5.2	7.85	7.81	-5.2	3,729	-0.14%
2023/02/06	4	7.83	0	0.00	7.80	4	3,749	0.11%
2023/02/03	0.2	7.98	12	7.96	7.92	-11.8	3,744	-0.32%
2023/02/02	8	8.06	0	0.00	8.02	8	3,699	0.22%
2023/02/01	0	0.00	19	7.89	7.87	-19	3,583	-0.53%
2023/01/31	0.3	7.75	0	0.00	7.74	0.3	3,514	0.01%
2023/01/30	0	0.00	8	7.65	7.80	-8	3,457	-0.23%
2023/01/16	0	0.00	6.2	7.43	7.36	-6.2	3,423	-0.18%
2023/01/12	0.2	7.49	0	0.00	7.46	0.2	3,555	0.01%
2023/01/11	0	0.00	1.1	7.54	7.49	-1.1	3,629	-0.03%
2023/01/10	1.3	7.54	1	7.52	7.52	0.3	3,648	0.01%
2023/01/05	1	7.46	6	7.52	7.48	-5	3,600	-0.14%
2023/01/03	1	7.24	1	7.36	7.36	0	3,596	0.00%
2022/12/30	1	7.27	0	0.00	7.25	1	3,662	0.03%
2022/12/23	5	7.43	0	0.00	7.40	5	3,902	0.13%
2022/12/20	3	7.43	3	7.43	7.41	0	3,919	0.00%
2022/12/19	0.8	7.55	0	0.00	7.50	0.8	3,902	0.02%
2022/12/16	3	7.62	3	7.62	7.60	0	3,924	0.00%
2022/12/12	0	0.00	9	7.79	7.74	-9	3,939	-0.23%
2022/12/09	0	0.00	0.6	7.77	7.78	-0.6	3,938	-0.01%
2022/12/08	0	0.00	2	7.80	7.79	-2	3,933	-0.05%
2022/12/07	6	7.95	0	0.00	7.83	6	3,882	0.15%
2022/12/05	0.1	7.90	6	7.93	7.87	-5.9	3,777	-0.16%
2022/12/02	10	7.97	0	0.00	7.93	10	3,716	0.27%
2022/12/01	10	7.87	1	7.88	7.88	9	3,348	0.27%
2022/11/28	5	7.04	5	7.04	7.02	0	3,000	0.00%
2022/11/23	0.2	7.00	0	0.00	7.03	0.2	3,028	0.01%
2022/11/21	0.1	7.02	0	0.00	7.01	0.1	3,064	0.00%
2022/11/17	2	7.07	0	0.00	7.07	2	3,219	0.06%
2022/11/16	1	7.07	7	7.08	7.06	-6	3,427	-0.18%
2022/11/14	0	0.00	10	6.98	7.04	-10	3,406	-0.29%
2022/11/11	5.1	6.93	1	6.94	6.92	4.1	3,404	0.12%
2022/11/09	0	0.00	3	6.96	6.93	-3	3,396	-0.09%
2022/11/08	2	6.82	0	0.00	6.79	2	3,383	0.06%
2022/11/07	0	0.00	2	6.84	6.83	-2	3,402	-0.06%
2022/11/04	0	0.00	1	6.69	6.68	-1	3,402	-0.03%
2022/11/03	0	0.00	2	6.68	6.67	-2	3,435	-0.06%
2022/11/02	0	0.00	6	6.70	6.70	-6	3,435	-0.17%
2022/11/01	0.1	6.56	0	0.00	6.64	0.1	3,401	0.00%
2022/10/31	5	6.52	0	0.00	6.49	5	3,394	0.15%
2022/10/28	1	6.51	1	6.49	6.46	0	3,393	0.00%
2022/10/27	0	0.00	2	6.46	6.48	-2	3,372	-0.06%
2022/10/26	8	6.29	0	0.00	6.29	8	3,363	0.24%
2022/10/25	4.4	6.38	0	0.00	6.33	4.4	3,357	0.13%
2022/10/24	4	6.43	4.4	6.47	6.46	-0.4	3,330	-0.01%
2022/10/13	4	6.80	0	0.00	6.53	4	3,336	0.12%
2022/10/12	5	6.90	0	0.00	6.90	5	3,232	0.15%
2022/10/11	5	6.98	0	0.00	6.98	5	3,231	0.15%
2022/10/05	2	7.20	2	7.21	7.19	0	3,187	0.00%
2022/10/04	0	0.00	1	7.21	7.21	-1	3,194	-0.03%
2022/09/29	7	6.96	12	7.07	7.15	-5	3,273	-0.15%
2022/09/28	0	0.00	13	6.93	6.92	-13	3,235	-0.40%
2022/09/27	13	7.17	0	0.00	7.26	13	3,212	0.40%
2022/09/23	0	0.00	2	7.51	7.48	-2	3,255	-0.06%
2022/09/21	3	7.68	0	0.00	7.70	3	3,337	0.09%
2022/09/20	4	7.80	4	7.80	7.78	0	3,351	0.00%
2022/09/19	5	7.81	4	7.78	7.77	1	3,443	0.03%
2022/09/13	1	7.92	2	8.03	7.93	-1	3,530	-0.03%
2022/09/12	3	7.85	1	7.90	7.98	2	3,616	0.06%
2022/09/08	7	7.63	10	7.62	7.72	-3	3,638	-0.08%
2022/09/06	2	7.75	0	0.00	7.65	2	3,683	0.05%
2022/09/01	2	7.92	0	0.00	7.96	2	3,719	0.05%
2022/08/26	0	0.00	0.1	8.05	8.10	-0.1	3,751	0.00%
2022/08/25	0	0.00	2	8.11	8.06	-2	3,754	-0.05%
2022/08/23	3	8.00	0	0.00	8.00	3	3,757	0.08%
2022/08/22	2	8.11	0	0.00	8.06	2	3,775	0.05%
2022/08/18	2	7.97	0	0.00	8.06	2	3,782	0.05%
2022/08/17	0.1	8.04	0	0.00	8.01	0.1	3,774	0.00%
2022/08/16	1	8.15	2	8.11	8.07	-1	3,756	-0.03%
2022/08/11	2	7.64	2	7.63	7.66	0	3,388	0.00%
2022/08/10	0	0.00	14	7.57	7.62	-14	3,334	-0.42%
2022/08/09	15	7.54	1	7.54	7.54	14	3,329	0.42%
2022/08/05	3	7.40	0	0.00	7.40	3	3,376	0.09%
2022/07/29	1	7.45	0	0.00	7.47	1	3,459	0.03%
2022/07/26	0	0.00	2	7.52	7.51	-2	3,519	-0.06%
2022/07/22	0.1	7.55	2	7.55	7.55	-2	3,581	-0.05%
2022/07/20	2	7.52	0	0.00	7.51	2	3,779	0.05%
2022/07/19	1	7.53	10	7.53	7.49	-9	3,876	-0.23%
2022/07/13	2	7.38	1	7.36	7.38	1	4,099	0.02%
2022/06/30	10	7.65	0	0.00	7.65	10	4,802	0.21%
2022/06/29	0.1	8.07	0	0.00	8.04	0.1	4,796	0.00%
2022/06/27	0	0.00	3	8.22	8.22	-3	5,005	-0.06%
2022/06/24	3	8.09	0	0.00	8.08	3	4,992	0.06%
2022/06/20	6	8.05	0	0.00	7.93	6	5,299	0.11%
2022/06/16	0.1	8.64	0	0.00	8.53	0.1	5,362	0.00%
2022/06/13	0	0.00	2	8.80	8.66	-2	6,123	-0.03%
2022/06/10	3	8.99	1	8.95	8.95	2	6,275	0.03%
2022/06/08	0	0.00	55	9.02	9.02	-55	6,623	-0.83%
2022/06/01	10	9.11	1	9.11	9.07	9	7,830	0.11%
2022/05/25	0	0.00	2	8.95	8.94	-2	9,241	-0.02%
2022/05/24	0.1	8.89	0	0.00	8.88	0.1	9,565	0.00%
2022/05/23	0	9.04	0	0.00	9.03	0	9,742	0.00%
2022/05/18	20	9.03	0	0.00	9.07	20	10,276	0.19%
2022/05/16	0	0.00	1	8.88	8.89	-1	11,414	-0.01%
2022/05/13	2	8.72	0	0.00	8.74	2	11,608	0.02%
2022/05/12	0.2	8.80	0	0.00	8.61	0.2	11,903	0.00%
2022/05/11	0.1	8.90	15	8.91	8.90	-14.9	12,478	-0.12%
2022/05/10	0	0.00	1	9.00	9.00	-1	12,871	-0.01%
2022/05/09	7.1	8.96	2	8.82	8.82	5.1	13,669	0.04%
2022/05/06	1.2	9.07	6	9.03	9.10	-4.8	13,935	-0.03%
2022/05/05	1	9.24	0	0.00	9.20	1	14,597	0.01%
2022/05/04	0	0.00	2.6	9.15	9.17	-2.6	15,048	-0.02%
2022/05/03	2.1	9.00	3	9.01	9.04	-0.9	15,765	-0.01%
2022/04/28	0	0.00	25.1	8.90	8.98	-25.1	18,616	-0.13%
2022/04/27	0.1	8.87	2	8.84	8.85	-1.9	21,692	-0.01%
2022/04/26	1	9.02	30	9.00	9.03	-29	21,883	-0.13%
2022/04/25	0.2	8.96	0	0.00	8.87	0.2	21,932	0.00%
2022/04/22	1.1	9.16	0	0.00	9.16	1.1	22,017	0.00%
2022/04/21	5.1	9.35	2	9.31	9.29	3.1	22,105	0.01%
2022/04/18	1.1	9.31	0	0.00	9.25	1.1	23,236	0.00%
2022/04/15	0.1	9.40	0	9.40	9.38	0.1	23,458	0.00%
2022/04/14	5.1	9.60	0	0.00	9.60	5.1	23,781	0.02%
2022/04/13	1	9.75	0	0.00	9.71	1	24,209	0.00%
2022/04/12	3	9.63	3	9.61	9.61	0	28,824	0.00%
2022/04/11	0.1	9.86	2	10.00	9.79	-1.9	38,603	0.00%
2022/04/07	10	10.05	0	0.00	9.95	10	42,939	0.02%
2022/04/01	0	0.00	1.2	10.30	10.35	-1.2	43,924	0.00%
2022/03/30	0	0.00	2	10.35	10.35	-2	44,020	0.00%
2022/03/29	0.1	10.60	0	0.00	10.45	0.1	44,081	0.00%
2022/03/25	2.9	10.75	0	0.00	10.65	2.9	43,953	0.01%
2022/03/24	3	10.80	2	10.85	10.90	1	43,846	0.00%
2022/03/23	1	11.00	1	10.95	10.95	0	43,785	0.00%
2022/03/21	3	10.90	6	10.90	10.90	-3	43,604	-0.01%
2022/03/17	1	11.10	16	11.04	11.10	-15	43,312	-0.03%
2022/03/16	0	0.00	2	11.10	10.85	-2	43,194	0.00%
2022/03/15	11	10.77	14	10.80	10.75	-3	43,357	-0.01%
2022/03/14	2	10.95	3	10.92	11.05	-1	43,149	0.00%
2022/03/11	11.1	10.95	0	0.00	10.90	11.1	43,005	0.03%
2022/03/10	1	10.70	9	10.73	10.85	-8	42,769	-0.02%
2022/03/09	1	10.20	0	0.00	10.30	1	42,506	0.00%
2022/03/08	3	10.10	8	10.07	10.10	-5	42,510	-0.01%
2022/03/07	8	10.48	2	10.45	10.40	6	42,356	0.01%
2022/03/04	2	11.25	0	0.00	11.10	2	42,409	0.00%
2022/03/03	4	11.26	0	0.00	11.20	4	42,288	0.01%
2022/03/02	7	10.97	4	10.96	11.00	3	42,071	0.01%
2022/03/01	33	11.10	0	0.00	11.20	33	41,667	0.08%
2022/02/25	0	0.00	3	10.80	10.80	-3	41,458	-0.01%
2022/02/24	1	10.85	28	10.79	10.65	-27	41,303	-0.07%
2022/02/23	0.4	10.98	6	11.05	11.10	-5.6	41,013	-0.01%
2022/02/22	1	10.90	4	10.94	10.90	-3	40,928	-0.01%
2022/02/21	2.3	10.99	1	11.10	11.10	1.3	40,785	0.00%
2022/02/18	0	0.00	21	11.00	11.10	-21	40,702	-0.05%
2022/02/17	43	11.24	0	0.00	11.05	43	40,541	0.11%
2022/02/16	3	11.12	3	11.17	11.20	0	39,989	0.00%
2022/02/14	2	10.60	1	10.65	10.65	1	39,367	0.00%
2022/02/11	7	11.10	2	11.18	11.00	5	39,105	0.01%
2022/02/10	3	11.10	2	11.15	11.15	1	38,512	0.00%
2022/02/09	91	11.64	95	11.40	11.35	-4	38,191	-0.01%
2022/02/08	4	10.94	0	0.00	10.95	4	37,405	0.01%
2022/02/07	0	0.00	2	10.90	10.95	-2	37,200	-0.01%
2022/01/26	10	10.51	1.1	10.50	10.40	8.9	36,559	0.02%
2022/01/25	17	10.76	6	10.70	10.55	11	36,102	0.03%
2022/01/24	11	11.05	66	11.18	11.00	-55	35,364	-0.16%
2022/01/21	9	12.19	108	11.94	11.80	-99	34,302	-0.29%	大賣/
2022/01/20	194.1	12.98	58	12.84	12.80	136.1	32,577	0.42%	大買/鉅額交易
2022/01/19	15.1	12.13	1	12.15	12.10	14.1	29,465	0.05%
2022/01/17	5	12.20	6	12.30	12.20	-1	29,057	0.00%
2022/01/12	0	0.00	5	11.86	12.00	-5	28,523	-0.02%
2022/01/11	18	12.15	8	12.41	11.85	10	28,157	0.04%
2022/01/10	4	13.10	7	13.21	13.15	-3	27,493	-0.01%
2022/01/07	5	13.00	11	13.03	13.05	-6	27,221	-0.02%
2022/01/06	8	13.04	4.6	13.19	13.15	3.4	26,775	0.01%
2022/01/05	98.1	12.91	102	13.18	13.40	-3.9	26,296	-0.01%	大賣/
2022/01/04	116	13.13	126	13.39	12.90	-10	21,651	-0.05%	大買/大賣/
2022/01/03	60	11.90	54.8	12.39	12.55	5.2	11,798	0.04%
2021/12/30	6	11.45	8	11.45	11.45	-2	8,579	-0.02%
2021/12/29	0	0.00	33	10.45	10.45	-33	7,241	-0.46%
2021/12/28	18	9.57	25	9.58	9.51	-7	6,739	-0.10%
2021/12/27	30	9.38	3	9.28	9.47	27	6,146	0.44%
2021/12/24	9	9.16	0.2	9.20	9.17	8.8	5,964	0.15%
2021/12/23	16	9.17	2	9.22	9.13	14	5,917	0.24%
2021/12/22	1	9.04	0	0.00	9.00	1	5,785	0.02%
2021/12/17	1	8.98	0	0.00	9.01	1	5,804	0.02%
2021/12/16	1	9.10	0	0.00	9.06	1	5,823	0.02%
2021/12/10	0	0.00	0.1	9.13	9.14	-0.1	5,743	0.00%
2021/12/09	0	0.00	1	9.10	9.35	-1	5,602	-0.02%
2021/12/06	0	0.00	0.6	8.91	8.95	-0.6	5,244	-0.01%
2021/12/03	0	0.00	100	9.02	9.00	-100	5,313	-1.88%
2021/12/02	100	8.96	2	9.08	8.94	98	5,333	1.84%
2021/11/30	2.2	8.69	0	0.00	8.64	2.2	5,441	0.04%
2021/11/16	0	0.00	33	8.99	8.95	-33	5,236	-0.63%
2021/11/15	16	8.98	6	9.11	8.92	10	5,231	0.19%
2021/11/12	17	9.05	0	0.00	9.01	17	5,234	0.32%
2021/11/11	6	9.12	0	0.00	9.09	6	5,193	0.12%
2021/11/08	2	9.20	8	9.17	9.18	-6	5,300	-0.11%
2021/11/05	9	9.00	6	9.07	9.04	3	5,338	0.06%
2021/11/04	1	9.08	0	0.00	8.98	1	5,444	0.02%
2021/11/02	0	0.00	3	8.90	8.82	-3	5,809	-0.05%
2021/10/26	3	8.77	0	0.00	8.80	3	6,783	0.04%
2021/10/05	6	8.18	8	8.23	8.49	-2	7,723	-0.03%
2021/10/04	3	8.70	1	8.28	8.23	2	7,700	0.03%
2021/10/01	1.4	8.80	0	0.00	8.76	1.4	7,727	0.02%
2021/09/27	0	0.00	2	9.00	9.00	-2	8,096	-0.02%
2021/09/23	0	0.00	1	8.90	8.81	-1	8,536	-0.01%
2021/09/15	0.8	8.87	0	0.00	8.87	0.8	8,681	0.01%
2021/09/14	2	8.92	0	0.00	8.92	2	8,739	0.02%
2021/09/13	0	0.00	1	8.92	8.92	-1	8,781	-0.01%
2021/09/10	0	0.00	1	8.89	8.88	-1	8,888	-0.01%
2021/09/09	5	8.82	0.2	8.85	8.85	4.8	8,996	0.05%
2021/09/08	1	8.87	0	0.00	8.86	1	9,004	0.01%
2021/09/07	4	9.02	1	9.01	9.01	3	9,020	0.03%
2021/09/06	2	9.17	0	0.00	9.14	2	9,018	0.02%
2021/09/03	1	10.00	13.3	10.00	10.05	-12.3	8,934	-0.14%
2021/09/02	0	0.00	1	10.10	10.00	-1	8,806	-0.01%
2021/08/30	1	9.87	0	0.00	9.88	1	9,310	0.01%
2021/08/27	0	0.00	3	9.86	9.80	-3	9,407	-0.03%
2021/08/26	3	9.85	1	9.79	9.85	2	9,406	0.02%
2021/08/24	10	9.56	10	9.46	9.45	0	9,350	0.00%
2021/08/23	0	0.00	1	9.47	9.48	-1	9,396	-0.01%
2021/08/20	0	0.00	2	9.29	9.29	-2	9,453	-0.02%
2021/08/19	1	9.37	0	0.00	9.35	1	9,514	0.01%
2021/08/18	3	9.29	1	9.33	9.51	2	9,537	0.02%
2021/08/17	1	9.44	1	9.33	9.33	0	9,567	0.00%
2021/08/16	7	9.46	1	9.43	9.43	6	9,608	0.06%
2021/08/12	2	9.70	0	0.00	9.70	2	9,661	0.02%
2021/08/09	0	0.00	2	10.10	10.05	-2	9,975	-0.02%
2021/08/05	27	10.47	36	10.43	10.30	-9	9,893	-0.09%
2021/08/04	0	0.00	15	9.87	9.85	-15	9,321	-0.16%
2021/08/03	0	0.00	1	9.77	9.76	-1	9,749	-0.01%
2021/08/02	0.3	9.72	4	9.80	9.76	-3.7	10,032	-0.04%
2021/07/21	1	9.90	0	0.00	9.74	1	12,445	0.01%
2021/07/20	1.3	10.01	12	10.00	10.00	-10.7	12,541	-0.09%
2021/07/19	1	10.20	0	0.00	10.20	1	12,804	0.01%
2021/07/15	0	0.00	4.3	10.00	10.05	-4.3	14,260	-0.03%
2021/07/12	0	0.00	20	10.15	10.15	-20	15,837	-0.13%
2021/07/07	0	0.00	10	10.10	10.10	-10	17,078	-0.06%
2021/07/01	0	0.00	2	10.25	10.30	-2	18,782	-0.01%
2021/06/30	20	10.15	1	10.05	10.15	19	19,027	0.10%
2021/06/29	0	0.00	1	10.05	9.95	-1	19,376	-0.01%
2021/06/25	2	10.05	0	0.00	10.00	2	22,168	0.01%
2021/06/23	0	0.00	2	9.87	9.96	-2	24,139	-0.01%
2021/06/22	1	9.82	1.7	9.78	9.78	-0.7	24,095	0.00%
2021/06/21	4	9.75	3	9.82	9.75	1	24,230	0.00%
2021/06/18	2	10.03	2	9.95	9.95	0	24,224	0.00%
2021/06/17	1	10.10	0	0.00	10.15	1	24,277	0.00%
2021/06/16	0	0.00	3	10.05	9.99	-3	24,256	-0.01%
2021/06/15	0	0.00	1	10.05	10.05	-1	24,248	0.00%
2021/06/10	0	0.00	1	10.10	10.10	-1	24,169	0.00%
2021/06/08	1	10.45	0	0.00	10.45	1	24,034	0.00%
2021/06/07	2	10.35	2	10.25	10.20	0	23,392	0.00%
2021/06/04	12	10.53	1	10.30	10.30	11	23,357	0.05%
2021/06/03	1	10.40	0	0.00	10.40	1	23,266	0.00%
2021/06/02	0	0.00	6	10.41	10.40	-6	23,279	-0.03%
2021/06/01	0	0.00	10.2	10.45	10.45	-10.2	23,251	-0.04%
2021/05/27	1	10.05	1	10.20	10.20	0	23,134	0.00%
2021/05/25	0	0.00	2	10.15	10.05	-2	23,184	-0.01%
2021/05/24	0	0.00	29	9.99	9.98	-29	23,279	-0.12%
2021/05/21	1.2	9.95	0	0.00	9.91	1.2	23,301	0.01%
2021/05/20	0	0.00	8	9.86	9.75	-8	23,345	-0.03%
2021/05/19	10	9.80	20	9.86	9.75	-10	23,291	-0.04%
2021/05/18	20	9.50	2	9.36	9.79	18	23,290	0.08%
2021/05/17	5	9.16	3	9.25	9.05	2	23,996	0.01%
2021/05/14	20	9.95	0	0.00	9.94	20	23,779	0.08%
2021/05/13	3	9.70	3	10.00	10.00	0	23,682	0.00%
2021/05/12	11	9.95	1	10.35	10.15	10	23,517	0.04%
2021/05/11	3	11.17	1	10.85	10.95	2	23,092	0.01%
2021/05/10	1	11.75	19.8	12.03	11.95	-18.8	22,691	-0.08%
2021/05/06	0.1	11.40	6.7	11.40	11.20	-6.6	22,341	-0.03%
2021/05/04	11	11.00	5	11.10	11.20	6	22,089	0.03%
2021/05/03	25	11.94	0	0.00	11.90	25	21,611	0.12%
2021/04/29	1	12.35	10	12.30	12.20	-9	21,370	-0.04%
2021/04/28	0	0.00	16.4	12.10	12.20	-16.4	21,059	-0.08%
2021/04/27	4	11.90	13	11.96	12.00	-9	20,815	-0.04%
2021/04/26	11	11.90	0	0.00	11.85	11	20,513	0.05%
2021/04/23	0	0.00	8	11.63	11.80	-8	20,277	-0.04%
2021/04/22	17	11.80	11	11.74	11.45	6	20,055	0.03%
2021/04/21	6	11.98	7	12.24	11.95	-1	19,584	-0.01%
2021/04/20	17	12.12	19.8	12.08	12.20	-2.8	18,649	-0.01%
2021/04/19	15	11.45	17	11.50	11.40	-2	17,713	-0.01%
2021/04/16	5	11.17	12	11.15	11.20	-7	17,299	-0.04%
2021/04/15	11	11.24	3	11.15	11.15	8	17,122	0.05%
2021/04/14	5	10.70	10	11.10	11.15	-5	16,928	-0.03%
2021/04/13	4	11.03	1	10.85	10.85	3	16,597	0.02%
2021/04/12	1	11.10	23	11.12	11.40	-22	16,171	-0.14%
2021/04/09	11	11.15	35	11.04	11.00	-24	15,746	-0.15%
2021/04/08	25.1	11.13	36	11.02	11.10	-10.9	15,638	-0.07%
2021/04/07	0	0.00	1	10.55	10.60	-1	15,325	-0.01%
2021/04/06	0	0.00	8.1	10.45	10.50	-8.1	15,210	-0.05%
2021/04/01	0	0.00	15	10.20	10.15	-15	14,759	-0.10%
2021/03/31	12	10.36	188	10.19	10.10	-176	14,565	-1.21%	大賣/鉅額交易
2021/03/30	261	10.09	21.1	10.08	10.35	239.9	13,997	1.71%	大買/鉅額交易
2021/03/29	20	9.40	0	0.00	9.52	20	12,170	0.16%
2021/03/26	0	0.00	5.6	9.04	9.04	-5.6	11,212	-0.05%
2021/03/25	0	0.00	5	8.22	8.22	-5	10,637	-0.05%
2021/03/24	6	8.27	0	0.00	8.29	6	10,724	0.06%
2021/03/23	0.3	8.20	6	8.32	8.24	-5.7	10,673	-0.05%
2021/03/22	10	8.26	12.5	8.30	8.35	-2.5	10,746	-0.02%
2021/03/19	0	0.00	1	8.17	8.17	-1	10,776	-0.01%
2021/03/18	4	8.15	2.5	8.13	8.14	1.5	10,902	0.01%
2021/03/17	0	0.00	8	8.10	8.10	-8	11,088	-0.07%
2021/03/16	2	8.11	2	8.11	8.11	0	11,349	0.00%
2021/03/15	0	0.00	0.4	8.10	8.13	-0.4	12,120	0.00%
2021/03/12	7	8.20	2	8.17	8.19	5	13,697	0.04%
2021/03/11	12	8.18	18	8.17	8.17	-6	14,355	-0.04%
2021/03/10	10	8.15	6	8.12	8.11	4	14,663	0.03%
2021/03/09	1	8.03	1	8.04	8.04	0	14,975	0.00%
2021/03/08	2	8.07	0	0.00	8.03	2	15,128	0.01%
2021/03/02	16	8.30	50	8.24	8.14	-34	15,922	-0.21%
2021/02/26	36	8.26	0	0.00	8.25	36	16,089	0.22%
2021/02/25	5	8.44	6	8.37	8.40	-1	16,345	-0.01%
2021/02/24	5	8.48	12	8.50	8.33	-7	16,421	-0.04%
2021/02/23	0	0.00	10	8.39	8.39	-10	16,734	-0.06%
2021/02/22	21	8.33	16	8.35	8.37	5	17,500	0.03%
2021/02/19	0	0.00	6	8.27	8.28	-6	18,749	-0.03%
2021/02/18	32	8.30	16	8.27	8.29	16	18,719	0.09%
2021/02/17	7	8.21	5	8.16	8.30	2	18,747	0.01%
2021/02/05	1	8.08	2	8.10	8.10	-1	17,894	-0.01%
2021/02/03	1	8.23	0	0.00	8.28	1	17,851	0.01%
2021/02/01	6	8.06	24	8.17	8.17	-18	17,818	-0.10%
2021/01/29	19	8.33	0	0.00	8.23	19	17,814	0.11%
2021/01/27	0	0.00	2	8.51	8.49	-2	17,966	-0.01%
2021/01/26	2	8.69	3	8.55	8.54	-1	17,986	-0.01%
2021/01/25	3	8.57	1	8.61	8.71	2	17,998	0.01%
2021/01/22	1	8.60	100	8.62	8.66	-99	17,953	-0.55%
2021/01/21	0	0.00	2	8.76	8.72	-2	17,896	-0.01%
2021/01/20	1	8.81	2	8.80	8.80	-1	17,833	-0.01%
2021/01/19	1	9.06	4	9.10	9.12	-3	17,713	-0.02%
2021/01/18	1	8.97	0	0.00	9.02	1	17,693	0.01%
2021/01/15	1	9.12	1	9.09	9.09	0	17,586	0.00%
2021/01/14	100	9.30	0	0.00	9.25	100	17,540	0.57%
2021/01/12	2	9.05	2	9.08	9.07	0	17,465	0.00%
2021/01/11	1	9.11	0	0.00	9.16	1	17,430	0.01%
2021/01/06	2	9.26	8	9.02	9.06	-6	18,373	-0.03%
2021/01/05	1	9.36	17	9.41	9.30	-16	18,219	-0.09%
2021/01/04	1	9.38	0	0.00	9.38	1	18,283	0.01%
2020/12/31	11	9.56	5	9.62	9.49	6	18,159	0.03%
2020/12/30	15	9.78	0	0.00	9.79	15	17,895	0.08%
2020/12/29	2	9.55	2.2	9.55	9.56	-0.2	17,494	0.00%
2020/12/28	2	9.44	7	9.44	9.45	-5	17,235	-0.03%
2020/12/25	0	0.00	5	9.38	9.34	-5	17,073	-0.03%
2020/12/24	14	9.37	10.2	9.35	9.32	3.8	16,818	0.02%
2020/12/22	9	9.19	11	9.20	9.08	-2	16,469	-0.01%
2020/12/21	0	0.00	1	9.14	9.14	-1	16,292	-0.01%
2020/12/17	1	9.08	21	9.03	9.01	-20	16,373	-0.12%
2020/12/16	0	0.00	3	9.11	9.05	-3	16,356	-0.02%
2020/12/15	5	9.04	2	9.00	9.00	3	16,295	0.02%
2020/12/14	2	9.01	1	9.12	9.10	1	16,123	0.01%
2020/12/11	7	8.99	3.3	8.91	8.94	3.7	16,014	0.02%
2020/12/10	43	9.06	45.2	8.98	8.94	-2.2	15,859	-0.01%
2020/12/09	26	9.14	125	9.10	9.02	-99	15,940	-0.62%	大賣/
2020/12/08	126	9.84	106	9.98	9.21	20	15,262	0.13%	大買/大賣/
2020/12/07	42	9.18	32.6	9.56	9.68	9.4	13,919	0.07%
2020/12/04	26	8.82	7	8.85	8.80	19	13,369	0.14%
2020/12/03	5	8.67	5	8.77	8.72	0	13,115	0.00%
2020/12/02	0	0.00	13	8.65	8.58	-13	12,890	-0.10%
2020/12/01	13	8.62	1	8.54	8.69	12	12,874	0.09%
2020/11/30	15	8.46	98	8.42	8.55	-83	13,094	-0.63%
2020/11/27	3	8.27	0	0.00	8.33	3	12,875	0.02%
2020/11/26	2.6	8.33	2	8.38	8.32	0.6	12,983	0.00%
2020/11/25	6	8.28	35	8.31	8.34	-29	12,890	-0.22%
2020/11/24	3	8.36	2	8.26	8.26	1	12,801	0.01%
2020/11/23	7	8.54	44	8.62	8.49	-37	12,742	-0.29%
2020/11/20	8	8.66	6	8.63	8.55	2	12,712	0.02%
2020/11/19	4	8.35	4	8.37	8.46	0	12,360	0.00%
2020/11/18	4	8.24	23	8.06	8.15	-19	11,556	-0.16%
2020/11/16	0	0.00	25	8.03	7.99	-25	10,544	-0.24%
2020/11/13	38	8.06	0	0.00	8.08	38	10,586	0.36%
2020/11/12	4	8.12	0	0.00	8.14	4	10,632	0.04%
2020/11/11	0	0.00	7.2	8.15	8.18	-7.2	10,891	-0.07%
2020/11/10	2	8.10	57	8.16	8.11	-55	11,473	-0.48%
2020/11/09	0	0.00	15	8.17	8.14	-15	11,456	-0.13%
2020/11/06	18	8.11	5	8.16	8.09	13	11,467	0.11%
2020/11/05	17.2	8.11	0	0.00	8.17	17.2	11,617	0.15%
2020/11/04	0	0.00	3	8.10	8.08	-3	11,777	-0.03%
2020/11/03	6	7.96	5	8.04	8.03	1	11,770	0.01%
2020/11/02	0	0.00	7	7.86	7.88	-7	11,769	-0.06%
2020/10/30	14	8.00	14.3	8.04	7.94	-0.3	11,769	0.00%
2020/10/29	5	7.96	27.7	7.98	8.03	-22.7	12,076	-0.19%
2020/10/28	56	8.20	24	8.16	8.10	32	12,148	0.26%
2020/10/27	9	8.17	6.1	8.18	8.15	2.9	12,106	0.02%
2020/10/26	5	8.13	17	8.13	8.19	-12	12,173	-0.10%
2020/10/23	6	8.04	13.3	8.06	8.08	-7.3	12,144	-0.06%
2020/10/22	9	8.00	5	8.05	8.05	4	12,229	0.03%
2020/10/21	5	8.16	8	8.15	8.12	-3	12,226	-0.02%
2020/10/20	12	8.15	0	0.00	8.09	12	12,214	0.10%
2020/10/19	5	8.21	4	8.23	8.20	1	12,165	0.01%
2020/10/16	46	8.37	16	8.48	8.19	30	12,125	0.25%
2020/10/15	13	8.31	35	8.15	8.32	-22	11,676	-0.19%
2020/10/14	20	8.09	0	0.00	8.08	20	11,031	0.18%
2020/10/13	9	7.99	10	7.99	8.05	-1	11,039	-0.01%
2020/10/12	13	8.03	10	7.98	8.06	3	11,042	0.03%
2020/10/08	10	8.10	21	8.04	8.07	-11	10,977	-0.10%
2020/10/07	6	7.99	3	8.02	8.02	3	10,975	0.03%
2020/10/06	15	7.90	5	8.00	7.94	10	11,006	0.09%
2020/10/05	10	7.87	13	7.85	7.82	-3	11,071	-0.03%
2020/09/29	8	7.82	0	0.00	7.77	8	11,494	0.07%
2020/09/28	5	7.70	3	7.76	7.77	2	11,828	0.02%
2020/09/25	5	7.86	11	7.64	7.66	-6	12,055	-0.05%
2020/09/24	6	7.93	13	7.84	7.83	-7	11,977	-0.06%
2020/09/23	27	8.26	28	8.08	8.08	-1	11,897	-0.01%
2020/09/22	0	0.00	31	8.25	8.24	-31	11,732	-0.26%
2020/09/21	5	8.33	9	8.37	8.29	-4	11,697	-0.03%
2020/09/18	15	8.22	26	8.27	8.29	-11	11,623	-0.09%
2020/09/17	17	8.16	19	8.16	8.13	-2	11,546	-0.02%
2020/09/16	20	8.15	37	8.13	8.11	-17	11,574	-0.15%
2020/09/15	25	8.18	12	8.12	8.13	13	11,855	0.11%
2020/09/14	17	8.29	23	8.25	8.21	-6	11,781	-0.05%
2020/09/11	27	8.25	18	8.22	8.20	9	11,445	0.08%
2020/09/10	32	8.51	10	8.47	8.35	22	11,397	0.19%
2020/09/09	6	8.05	11	8.23	8.32	-5	11,201	-0.04%
2020/09/08	9	8.31	0	0.00	8.17	9	11,153	0.08%
2020/09/07	11	8.25	3	8.30	8.25	8	11,155	0.07%
2020/09/04	4	8.25	2	8.21	8.23	2	11,184	0.02%
2020/09/03	7	8.34	14	8.43	8.43	-7	11,064	-0.06%
2020/09/02	22	8.31	3	8.28	8.29	19	10,657	0.18%
2020/09/01	100	8.37	3	8.30	8.39	97	10,526	0.92%
2020/08/31	0	0.00	3	8.22	8.13	-3	10,398	-0.03%
2020/08/28	14	8.17	42	8.25	8.12	-28	10,460	-0.27%
2020/08/27	30.6	8.15	27	8.10	8.20	3.6	10,470	0.03%
2020/08/26	23	8.04	115	8.02	8.01	-92	10,245	-0.90%	大賣/
2020/08/25	15	7.85	15	7.89	7.95	0	10,159	0.00%
2020/08/24	11	7.62	8	7.68	7.67	3	10,047	0.03%
2020/08/21	23	7.59	55	7.63	7.59	-32	10,153	-0.32%
2020/08/20	99	7.50	42	7.59	7.50	57	10,186	0.56%
2020/08/19	31	8.02	6	7.91	7.90	25	10,037	0.25%
2020/08/18	27	8.15	13	8.11	8.10	14	9,942	0.14%
2020/08/17	19	8.05	11	8.11	8.16	8	9,944	0.08%
2020/08/14	5	7.96	21	7.94	8.02	-16	9,740	-0.16%
2020/08/13	37	7.69	10	7.70	7.69	27	9,313	0.29%
2020/08/12	23	7.62	20	7.58	7.63	3	9,581	0.03%
2020/08/11	11	7.85	27	7.64	7.63	-16	10,462	-0.15%
2020/08/10	25	7.91	13.2	7.84	7.83	11.8	10,818	0.11%
2020/08/07	13	7.66	0	0.00	7.66	13	10,659	0.12%
2020/08/06	0	0.00	10	7.66	7.65	-10	10,815	-0.09%
2020/08/05	10	7.70	20	7.67	7.68	-10	10,992	-0.09%
2020/08/04	6	7.71	0	0.00	7.70	6	11,354	0.05%
2020/08/03	10	7.63	12	7.68	7.61	-2	11,113	-0.02%
2020/07/31	1	7.56	0	0.00	7.52	1	11,069	0.01%
2020/07/30	33	7.42	32	7.48	7.56	1	11,190	0.01%
2020/07/29	15	7.25	28	7.24	7.29	-13	11,122	-0.12%
2020/07/28	7	7.22	20	7.33	7.14	-13	11,231	-0.12%
2020/07/27	10	7.35	3.3	7.48	7.36	6.7	11,371	0.06%
2020/07/24	0	0.00	10	7.58	7.46	-10	11,435	-0.09%
2020/07/23	0	0.00	127	7.62	7.65	-127	11,461	-1.11%	大賣/鉅額交易
2020/07/22	10	7.56	12	7.62	7.65	-2	11,577	-0.02%
2020/07/21	5	7.44	18	7.54	7.55	-13	11,573	-0.11%
2020/07/20	5	7.29	10	7.35	7.37	-5	11,570	-0.04%
2020/07/17	0	0.00	4	7.40	7.36	-4	11,628	-0.03%
2020/07/16	8	7.66	15	7.65	7.64	-7	11,720	-0.06%
2020/07/15	25	7.75	18	7.72	7.61	7	11,714	0.06%
2020/07/14	5	7.82	12	7.81	7.75	-7	11,755	-0.06%
2020/07/13	20	7.81	26	7.86	7.83	-6	11,846	-0.05%
2020/07/10	64	7.82	6	7.92	7.72	58	11,975	0.48%
2020/07/09	2	7.95	13.5	7.89	7.85	-11.5	11,934	-0.10%
2020/07/08	40	8.06	18	8.04	7.92	22	11,961	0.18%
2020/07/07	32	7.90	10	7.99	8.05	22	11,767	0.19%
2020/07/06	10	7.73	0	0.00	7.91	10	11,608	0.09%
2020/07/03	0	0.00	16	7.66	7.62	-16	11,519	-0.14%
2020/07/02	0	0.00	61	7.59	7.60	-61	11,561	-0.53%
2020/07/01	0	0.00	20	7.52	7.54	-20	11,638	-0.17%
2020/06/30	6	7.41	9	7.43	7.36	-3	11,747	-0.03%
2020/06/29	0	0.00	13	7.32	7.31	-13	11,832	-0.11%
2020/06/24	5	7.31	6	7.35	7.30	-1	11,906	-0.01%
2020/06/23	9	7.46	5.5	7.39	7.35	3.5	12,002	0.03%
2020/06/22	3	7.42	5	7.64	7.42	-2	12,056	-0.02%
2020/06/19	15	7.59	4	7.55	7.51	11	11,898	0.09%
2020/06/18	10	7.59	6	7.62	7.53	4	11,979	0.03%
2020/06/17	0	0.00	9	7.41	7.51	-9	12,049	-0.07%
2020/06/16	29	7.32	5	7.30	7.32	24	12,178	0.20%
2020/06/15	0	0.00	10	7.13	7.13	-10	12,447	-0.08%
2020/06/12	3	7.17	9	7.04	7.20	-6	12,611	-0.05%
2020/06/11	5	7.53	5	7.41	7.40	0	12,926	0.00%
2020/06/10	2	7.70	6	7.71	7.64	-4	13,097	-0.03%
2020/06/09	0	0.00	7	7.67	7.63	-7	13,369	-0.05%
2020/06/08	7	7.61	16	7.60	7.60	-9	13,568	-0.07%
2020/06/05	0	0.00	10	7.55	7.56	-10	13,688	-0.07%
2020/06/04	5	7.49	0	0.00	7.48	5	13,775	0.04%
2020/06/03	7	7.45	4	7.53	7.52	3	13,807	0.02%
2020/06/01	6	7.32	9	7.34	7.30	-3	13,751	-0.02%
2020/05/29	15	7.25	11	7.24	7.24	4	13,848	0.03%
2020/05/28	4	7.25	24	7.38	7.20	-20	13,925	-0.14%
2020/05/27	4.3	7.34	16.6	7.28	7.34	-12.3	13,932	-0.09%
2020/05/26	5	7.27	0	0.00	7.27	5	13,932	0.04%
2020/05/25	6	7.32	2	7.26	7.25	4	13,945	0.03%
2020/05/22	18	7.45	8	7.56	7.37	10	13,955	0.07%
2020/05/21	10	7.63	27	7.60	7.58	-17	13,949	-0.12%
2020/05/20	7	7.57	51	7.57	7.60	-44	13,899	-0.32%
2020/05/19	4	7.53	7	7.53	7.52	-3	13,774	-0.02%
2020/05/18	194	7.87	3	8.42	7.79	191	13,743	1.39%	大買/鉅額交易
2020/05/15	2	8.12	3	8.26	8.65	-1	13,006	-0.01%
2020/05/14	2	7.98	6.9	7.91	7.87	-4.9	12,517	-0.04%
2020/05/13	146	7.90	0	0.00	7.85	146	12,334	1.18%	大買/鉅額交易
2020/05/11	80	7.92	3.3	7.92	7.92	76.7	12,247	0.63%
2020/05/08	6	7.70	19	7.73	7.62	-13	12,574	-0.10%
2020/05/07	0	0.00	9	7.65	7.72	-9	12,654	-0.07%
2020/05/06	0	0.00	8	7.69	7.59	-8	12,656	-0.06%
2020/05/05	0	0.00	8	7.65	7.60	-8	12,684	-0.06%
2020/05/04	8	7.67	0	0.00	7.55	8	12,810	0.06%
2020/04/30	10	7.95	7	7.90	7.88	3	12,915	0.02%
2020/04/29	0	0.00	4	7.75	7.70	-4	12,880	-0.03%
2020/04/28	4	7.68	0	0.00	7.65	4	12,863	0.03%
2020/04/27	8	7.54	9	7.62	7.68	-1	13,012	-0.01%
2020/04/24	6	7.45	0	0.00	7.45	6	12,900	0.05%
2020/04/23	0	0.00	2	7.42	7.41	-2	12,921	-0.02%
2020/04/22	0	0.00	1	7.28	7.28	-1	12,881	-0.01%
2020/04/21	1	7.17	0	0.00	7.11	1	12,918	0.01%
2020/04/20	2	7.50	0	0.00	7.50	2	12,823	0.02%
2020/04/17	16	7.74	104	7.62	7.58	-88	12,816	-0.69%	大賣/
2020/04/16	25	7.69	27	7.75	7.78	-2	12,693	-0.02%
2020/04/15	0	0.00	3	7.71	7.79	-3	12,764	-0.02%
2020/04/14	5	7.59	0	0.00	7.59	5	12,688	0.04%
2020/04/13	3	7.70	2	7.68	7.47	1	12,812	0.01%
2020/04/10	3	7.33	3	7.30	7.45	0	12,942	0.00%
2020/04/09	2	7.53	2	7.49	7.40	0	13,545	0.00%
2020/04/08	16	7.31	5	7.26	7.32	11	13,456	0.08%
2020/04/07	9	7.13	49	7.11	7.15	-40	13,325	-0.30%
2020/04/06	3	7.08	7	7.08	7.07	-4	13,350	-0.03%
2020/04/01	0	0.00	41	6.79	6.97	-41	13,358	-0.31%
2020/03/31	35	6.73	3	6.75	6.58	32	13,155	0.24%
2020/03/30	8	6.63	10	6.48	6.63	-2	13,096	-0.02%
2020/03/27	29	6.70	4	6.75	6.53	25	13,241	0.19%
2020/03/26	103	6.60	14	6.53	6.58	89	13,201	0.67%	大買/
2020/03/25	7.7	6.49	17	6.54	6.50	-9.3	13,200	-0.07%
2020/03/24	3	6.24	4	6.28	6.28	-1	13,174	-0.01%
2020/03/23	51	6.11	3	6.02	6.04	48	13,150	0.37%
2020/03/20	91	6.22	25	6.29	6.24	66	13,236	0.50%
2020/03/19	6	6.35	5	5.96	5.93	1	13,223	0.01%
2020/03/18	12	6.67	7	6.71	6.58	5	13,083	0.04%
2020/03/17	5	6.40	3	6.63	6.66	2	12,989	0.02%
2020/03/16	1	6.50	25	6.62	6.45	-24	12,816	-0.19%
2020/03/13	12	6.27	0	0.00	6.44	12	12,569	0.10%
2020/03/12	1	6.95	3	7.34	6.79	-2	12,340	-0.02%
2020/03/11	18	7.80	30	7.83	7.54	-12	12,451	-0.10%
2020/03/10	6	7.70	9	7.43	7.71	-3	12,441	-0.02%
2020/03/09	67	7.65	27	7.69	7.56	40	12,433	0.32%
2020/03/06	13	7.91	0	0.00	7.90	13	12,479	0.10%
2020/03/05	0	0.00	11	8.09	8.05	-11	13,010	-0.08%
2020/03/04	6	7.96	10	8.04	8.03	-4	12,987	-0.03%
2020/03/03	0	0.00	7	7.98	8.00	-7	12,905	-0.05%
2020/03/02	2	7.81	13.4	7.72	7.77	-11.4	12,927	-0.09%
2020/02/27	5	8.28	2	8.32	8.00	3	12,919	0.02%
2020/02/26	2	8.55	8	8.58	8.46	-6	13,124	-0.05%
2020/02/25	11	8.54	19	8.52	8.65	-8	13,064	-0.06%
2020/02/24	5	8.72	2	8.72	8.71	3	13,073	0.02%
2020/02/20	3	9.02	4	9.12	8.96	-1	13,062	-0.01%
2020/02/19	7	9.22	2	9.12	9.05	5	13,048	0.04%
2020/02/18	0	0.00	1	9.22	9.19	-1	13,144	-0.01%
2020/02/17	0	0.00	2	8.87	8.90	-2	13,018	-0.02%
2020/02/14	2	8.95	0	0.00	8.98	2	13,014	0.02%
2020/02/13	0	0.00	10.6	9.04	8.95	-10.6	13,065	-0.08%
2020/02/12	15	9.10	0	0.00	9.05	15	13,101	0.11%
2020/02/11	0	0.00	5	9.20	9.27	-5	12,953	-0.04%
2020/02/10	2	8.63	2	8.85	9.00	0	12,302	0.00%
2020/02/06	2	8.84	4	8.88	8.94	-2	12,276	-0.02%
2020/02/05	5	8.56	82	8.46	8.60	-77	12,256	-0.63%
2020/02/04	0	0.00	2	8.38	8.38	-2	12,119	-0.02%
2020/02/03	2	7.51	3	7.68	7.86	-1	12,028	-0.01%
2020/01/31	1	8.16	0	0.00	8.20	1	11,937	0.01%
2020/01/30	2	8.26	9	8.32	8.25	-7	12,009	-0.06%
2020/01/20	11	9.20	6	9.19	9.16	5	12,074	0.04%
2020/01/17	0	0.00	5	9.19	9.17	-5	12,177	-0.04%
2020/01/16	24	9.17	2	9.14	9.11	22	12,182	0.18%
2020/01/15	0	0.00	10	9.24	9.16	-10	12,430	-0.08%
2020/01/14	10	9.06	0	0.00	9.10	10	12,899	0.08%
2020/01/13	0	0.00	1	9.00	8.98	-1	13,455	-0.01%
2020/01/10	3	9.16	3	9.07	9.01	0	13,491	0.00%
2020/01/09	14	9.11	9	9.09	9.10	5	13,485	0.04%
2020/01/08	9	9.02	8	9.03	8.92	1	13,538	0.01%
2020/01/07	5	9.35	5.6	9.27	9.17	-0.6	13,570	0.00%
2020/01/06	18	9.43	9	9.48	9.32	9	13,469	0.07%
2020/01/03	14.7	9.74	22	9.76	9.62	-7.3	13,287	-0.06%
2020/01/02	1	9.63	5	9.63	9.60	-4	12,835	-0.03%
2019/12/31	7	9.61	7	9.57	9.57	0	12,838	0.00%
2019/12/30	0	0.00	3	9.64	9.57	-3	12,969	-0.02%
2019/12/27	19	9.58	48.6	9.59	9.59	-29.6	12,943	-0.23%
2019/12/26	1	9.55	6	9.58	9.54	-5	13,187	-0.04%
2019/12/25	28	9.63	1	9.68	9.60	27	13,555	0.20%
2019/12/24	2	9.62	6.3	9.68	9.61	-4.3	14,100	-0.03%
2019/12/23	0	0.00	7	9.65	9.53	-7	14,359	-0.05%
2019/12/20	3	9.60	4	9.68	9.58	-1	15,140	-0.01%
2019/12/19	6	9.72	4	9.84	9.67	2	15,718	0.01%
2019/12/18	20	9.77	5	9.73	9.72	15	16,939	0.09%
2019/12/17	3	9.83	8	9.86	9.81	-5	17,918	-0.03%
2019/12/16	11	9.67	8	9.76	9.91	3	19,097	0.02%
2019/12/13	27	9.67	3	9.77	9.62	24	21,017	0.11%
2019/12/12	0.3	9.81	8.5	9.90	9.81	-8.3	24,350	-0.03%
2019/12/11	19	10.05	2	9.94	9.94	17	26,523	0.06%
2019/12/10	13	10.14	5	10.15	10.05	8	27,959	0.03%
2019/12/09	3	10.10	15	10.17	10.10	-12	28,782	-0.04%
2019/12/06	81.7	10.15	6.7	10.19	10.10	75	29,409	0.26%
2019/12/05	17	10.17	3	10.15	10.05	14	29,995	0.05%
2019/12/04	1	10.10	2	10.05	10.05	-1	30,103	0.00%
2019/12/03	10	10.21	4	10.16	10.15	6	30,102	0.02%
2019/12/02	18	10.49	42	10.44	10.50	-24	30,248	-0.08%
2019/11/29	0	0.00	1	10.10	10.05	-1	30,074	0.00%
2019/11/28	3	10.08	2.6	10.06	10.05	0.4	30,590	0.00%
2019/11/27	18	10.26	35	10.25	10.10	-17	30,934	-0.05%
2019/11/26	8	10.20	6	10.15	10.10	2	31,602	0.01%
2019/11/25	10	10.06	25	10.35	10.25	-15	33,414	-0.04%
2019/11/22	14	9.86	0	0.00	9.80	14	33,629	0.04%
2019/11/21	3	9.84	27	9.91	9.79	-24	34,225	-0.07%
2019/11/20	0	0.00	3	10.00	9.99	-3	34,516	-0.01%
2019/11/19	0	0.00	3	10.05	9.97	-3	34,560	-0.01%
2019/11/18	42	10.01	0	0.00	9.94	42	34,556	0.12%
2019/11/15	6	9.99	0	0.00	9.90	6	34,619	0.02%
2019/11/12	10	10.35	3	10.43	10.55	7	34,467	0.02%
2019/11/11	2	10.50	0	0.00	10.30	2	34,595	0.01%
2019/11/08	0	0.00	2	10.83	10.80	-2	34,584	-0.01%
2019/11/07	2	10.88	3	11.02	10.85	-1	34,679	0.00%
2019/11/06	2.3	10.92	0	0.00	10.95	2.3	34,785	0.01%
2019/11/05	1	11.15	0	0.00	11.10	1	34,774	0.00%
2019/11/04	2	11.20	15	11.20	11.00	-13	34,709	-0.04%
2019/11/01	0	0.00	2.7	11.27	11.25	-2.7	34,671	-0.01%
2019/10/31	1	11.50	1	11.65	11.40	0	34,870	0.00%
2019/10/30	0	0.00	20.1	11.45	11.40	-20.1	35,423	-0.06%
2019/10/29	1	11.45	71	11.70	11.40	-70	35,830	-0.20%
2019/10/28	35	11.79	25	11.72	11.75	10	35,700	0.03%
2019/10/25	22	11.60	3	11.67	11.55	19	35,473	0.05%
2019/10/23	3	11.47	5	11.66	11.55	-2	35,344	-0.01%
2019/10/22	16	11.74	0	0.00	11.70	16	35,103	0.05%
2019/10/21	6	12.28	7	11.76	12.35	-1	34,562	0.00%
2019/10/18	40	11.35	1	11.30	11.25	39	34,093	0.11%
2019/10/17	2	11.03	1	11.00	11.05	1	34,108	0.00%
2019/10/16	1	11.10	7.4	11.21	11.10	-6.4	34,095	-0.02%
2019/10/15	2	11.13	1	10.90	10.90	1	33,891	0.00%
2019/10/14	5	11.15	2	11.15	11.05	3	33,784	0.01%
2019/10/09	2	11.30	0	0.00	11.25	2	33,815	0.01%
2019/10/08	6	11.58	14	11.60	11.50	-8	33,774	-0.02%
2019/10/07	0	0.00	5	11.50	11.45	-5	33,636	-0.01%
2019/10/04	5.4	11.63	23	11.70	11.60	-17.6	33,603	-0.05%
2019/10/03	27	11.50	11	11.47	11.55	16	33,513	0.05%
2019/10/02	27	11.57	14.1	11.75	11.65	12.9	33,435	0.04%
2019/10/01	10	11.56	39	11.72	11.25	-29	33,071	-0.09%
2019/09/18	27	8.26	88.2	8.33	8.30	-61.2	32,722	-0.19%
2019/09/17	54	8.45	58	8.41	8.40	-4	32,246	-0.01%
2019/09/16	98	8.70	173	8.38	8.39	-75	31,981	-0.23%	大賣/
2019/09/12	34	8.98	88	8.92	8.96	-54	31,398	-0.17%
2019/09/11	150	9.20	140.2	8.95	8.92	9.8	30,820	0.03%	大買/大賣/
2019/09/10	38	9.43	24	9.64	9.22	14	29,645	0.05%
2019/09/09	113	9.98	42	9.87	9.65	71	28,748	0.25%	大買/
2019/09/06	193	9.80	257	9.93	10.00	-64	27,468	-0.23%	大買/大賣/
2019/09/05	85	9.86	119	9.89	9.72	-34	25,580	-0.13%	大賣/
2019/09/04	26	9.27	134.7	9.51	9.69	-108.7	22,945	-0.47%	大賣/鉅額交易
2019/09/03	219	8.37	296	8.43	8.81	-77	20,904	-0.37%	大買/大賣/
2019/09/02	37	8.11	40.6	8.10	8.23	-3.6	19,431	-0.02%
2019/08/30	59	7.95	55.2	7.94	7.87	3.8	18,832	0.02%
2019/08/29	62	7.73	93.3	7.86	7.86	-31.3	18,328	-0.17%
2019/08/28	12	7.63	41	7.68	7.58	-29	17,600	-0.16%
2019/08/27	4	7.53	16	7.53	7.55	-12	17,470	-0.07%
2019/08/26	13	7.52	0	0.00	7.46	13	17,538	0.07%
2019/08/23	7	7.68	86	7.71	7.69	-79	18,326	-0.43%
2019/08/22	54	7.63	81	7.75	7.60	-27	18,449	-0.15%
2019/08/21	6	7.66	17	7.64	7.72	-11	17,902	-0.06%
2019/08/20	161	7.74	137	7.78	7.57	24	17,571	0.14%	大買/大賣/
2019/08/19	407	7.67	313	7.70	7.72	94	16,791	0.56%	大買/大賣/
2019/08/16	3	7.28	7	7.22	7.10	-4	14,903	-0.03%
2019/08/15	11	7.09	15.6	7.06	7.10	-4.6	14,343	-0.03%
2019/08/14	8	6.86	8	6.90	6.83	0	13,832	0.00%
2019/08/13	6	6.69	11	6.65	6.70	-5	13,828	-0.04%
2019/08/12	0	0.00	51	6.68	6.67	-51	13,863	-0.37%
2019/08/08	50	6.68	76	6.68	6.69	-26	13,849	-0.19%
2019/08/07	0	0.00	22	6.57	6.51	-22	13,882	-0.16%
2019/08/06	20	6.34	9	6.53	6.63	11	14,004	0.08%
2019/08/05	10	6.62	4	6.66	6.55	6	14,125	0.04%
2019/08/02	4	6.66	2	6.73	6.63	2	14,657	0.01%
2019/08/01	18	6.76	6	6.78	6.75	12	14,658	0.08%
2019/07/31	26	6.85	10.5	6.81	6.86	15.5	14,617	0.11%
2019/07/30	20	6.92	20	6.91	6.89	0	14,550	0.00%
2019/07/29	30	7.08	0	0.00	7.03	30	14,528	0.21%
2019/07/26	38	7.10	3	7.14	7.10	35	14,542	0.24%
2019/07/25	33	7.12	40	7.13	7.13	-7	14,528	-0.05%
2019/07/24	3	7.03	70	7.11	7.08	-67	14,457	-0.46%
2019/07/23	26	7.08	16	7.15	7.04	10	14,389	0.07%
2019/07/22	47	7.04	89	7.05	7.04	-42	13,940	-0.30%
2019/07/19	27	6.89	0	0.00	6.85	27	13,698	0.20%
2019/07/18	2	6.89	14	6.94	6.88	-12	13,952	-0.09%
2019/07/17	0	0.00	8	6.94	6.94	-8	14,368	-0.06%
2019/07/16	5	6.92	10	6.91	6.95	-5	15,730	-0.03%
2019/07/15	7	6.91	15	6.92	6.92	-8	16,368	-0.05%
2019/07/12	2	6.93	15	6.96	6.95	-13	18,047	-0.07%
2019/07/11	62	7.02	0	0.00	6.97	62	19,094	0.32%
2019/07/10	0	0.00	12	7.10	7.08	-12	19,206	-0.06%
2019/07/09	5	7.04	27	7.04	7.03	-22	19,565	-0.11%
2019/07/08	3	7.03	0	0.00	7.04	3	19,928	0.02%
2019/07/05	4	7.04	0	0.00	7.02	4	20,146	0.02%
2019/07/04	0	0.00	4	7.06	7.03	-4	20,373	-0.02%
2019/07/03	2	7.00	14	7.00	7.00	-12	20,329	-0.06%
2019/07/02	8	7.02	39	7.04	7.00	-31	20,404	-0.15%
2019/07/01	0	0.00	10	6.93	6.95	-10	20,362	-0.05%
2019/06/28	2	6.87	12	6.90	6.87	-10	20,419	-0.05%
2019/06/27	13	6.96	7	6.95	6.94	6	20,472	0.03%
2019/06/26	5	6.93	1	6.96	6.92	4	20,671	0.02%
2019/06/25	4	7.03	15	6.94	6.93	-11	21,655	-0.05%
2019/06/24	18	6.99	38	7.00	7.05	-20	21,820	-0.09%
2019/06/21	95	7.17	30	7.08	7.06	65	21,842	0.30%
2019/06/20	11	7.10	32	7.17	7.18	-21	21,705	-0.10%
2019/06/19	20	7.08	19	7.06	7.07	1	21,473	0.00%
2019/06/18	41	7.09	2	7.15	7.03	39	21,533	0.18%
2019/06/17	3	7.15	22	7.10	7.06	-19	21,397	-0.09%
2019/06/14	6	7.04	38	7.03	7.01	-32	21,435	-0.15%
2019/06/13	8	7.02	4	7.02	7.02	4	21,570	0.02%
2019/06/12	194	7.18	264	7.19	7.01	-70	21,678	-0.32%	大買/大賣/
2019/06/11	48	6.92	60	6.97	6.96	-12	21,761	-0.06%
2019/06/10	44	6.87	16	6.92	6.87	28	21,605	0.13%
2019/06/06	101	6.88	45	6.89	6.86	56	21,592	0.26%	大買/
2019/06/05	95	7.00	38	6.91	6.84	57	21,296	0.27%
2019/06/04	42	6.98	78	7.01	6.94	-36	21,093	-0.17%
2019/06/03	31	6.88	8	6.91	6.86	23	20,833	0.11%
2019/05/31	19	6.88	15	6.91	6.92	4	20,711	0.02%
2019/05/30	289	7.03	260	7.08	6.86	29	20,533	0.14%	大買/大賣/
2019/05/29	19	6.74	99	6.81	6.96	-80	19,409	-0.41%
2019/05/28	12	6.37	5	6.34	6.33	7	18,877	0.04%
2019/05/27	13	6.39	8	6.39	6.33	5	18,950	0.03%
2019/05/24	19	6.32	0	0.00	6.32	19	19,239	0.10%
2019/05/23	1	6.31	8	6.34	6.31	-7	19,263	-0.04%
2019/05/22	20	6.49	47	6.51	6.42	-27	19,249	-0.14%
2019/05/21	9	6.34	25.7	6.33	6.41	-16.7	19,228	-0.09%
2019/05/20	37	6.33	0	0.00	6.25	37	19,209	0.19%
2019/05/17	12	6.52	39	6.56	6.52	-27	18,855	-0.14%
2019/05/16	10	6.67	26	6.68	6.63	-16	18,867	-0.08%
2019/05/15	61	6.74	86	6.78	6.69	-25	18,899	-0.13%
2019/05/14	24	6.60	9	6.54	6.63	15	18,856	0.08%
2019/05/13	66	6.70	22	6.72	6.66	44	18,766	0.23%
2019/05/10	91	6.86	93	6.90	6.92	-2	18,558	-0.01%
2019/05/09	12	6.64	5	6.67	6.53	7	18,037	0.04%
2019/05/08	17	6.75	0	0.00	6.79	17	17,957	0.09%
2019/05/07	9	6.80	0	0.00	6.87	9	17,971	0.05%
2019/05/06	9	6.88	25	6.89	6.76	-16	18,274	-0.09%
2019/05/03	7	7.00	0	0.00	6.99	7	18,194	0.04%
2019/05/02	0	0.00	1	7.07	7.04	-1	18,229	-0.01%
2019/04/30	2	7.03	7	7.04	7.04	-5	18,308	-0.03%
2019/04/29	8	7.04	6	7.02	6.99	2	18,655	0.01%
2019/04/26	16	7.18	1.7	7.11	7.10	14.3	19,044	0.08%
2019/04/25	6	7.37	31	7.29	7.24	-25	18,906	-0.13%
2019/04/24	11	7.37	7	7.34	7.29	4	18,792	0.02%
2019/04/23	33	7.31	2	7.41	7.41	31	18,679	0.17%
2019/04/22	121	7.63	2	8.00	7.46	119	18,260	0.65%	大買/鉅額交易
2019/04/19	111	7.90	139	7.96	8.11	-28	16,940	-0.17%	大買/大賣/
2019/04/18	172	8.13	86	8.11	7.70	86	16,521	0.52%	大買/
2019/04/17	103	7.53	119	7.64	8.03	-16	14,921	-0.11%	大買/大賣/
2019/04/16	6	7.38	19	7.39	7.30	-13	13,886	-0.09%
2019/04/15	6	7.51	27	7.47	7.39	-21	13,914	-0.15%
2019/04/12	13	7.24	7	7.26	7.37	6	13,752	0.04%
2019/04/11	99	7.23	5	7.30	7.16	94	13,686	0.69%
2019/04/10	12	7.23	12	7.19	7.23	0	13,578	0.00%
2019/04/09	8	7.09	30	7.09	7.07	-22	13,346	-0.16%
2019/04/08	12	7.08	0	0.00	7.06	12	13,437	0.09%
2019/04/03	4	6.98	20	7.02	7.01	-16	13,553	-0.12%
2019/04/02	24	7.04	14	7.07	6.98	10	13,723	0.07%
2019/04/01	41	7.07	21	7.08	7.00	20	13,659	0.15%
2019/03/29	14	7.08	13	7.09	7.04	1	13,605	0.01%
2019/03/28	12	7.48	74	7.56	7.11	-62	13,516	-0.46%
2019/03/27	0	0.00	13	6.91	7.02	-13	12,654	-0.10%
2019/03/26	15	6.79	5.3	6.75	6.79	9.7	12,712	0.08%
2019/03/25	2	6.72	17	6.70	6.68	-15	12,679	-0.12%
2019/03/22	5	6.86	1	6.84	6.81	4	12,687	0.03%
2019/03/21	8	6.85	6	6.89	6.83	2	12,754	0.02%
2019/03/20	5	6.87	3	6.86	6.85	2	12,786	0.02%
2019/03/19	2	6.95	0	0.00	6.85	2	12,949	0.02%
2019/03/18	7	6.95	10	6.92	6.93	-3	12,832	-0.02%
2019/03/15	22	6.94	14	7.05	6.93	8	12,708	0.06%
2019/03/14	27	7.10	74	7.07	7.05	-47	12,589	-0.37%
2019/03/13	50	6.70	3	6.73	6.65	47	12,001	0.39%
2019/03/12	0	0.00	1	6.75	6.66	-1	12,281	-0.01%
2019/03/11	1	6.57	3	6.57	6.57	-2	12,434	-0.02%
2019/03/08	1	6.56	0	0.00	6.57	1	12,801	0.01%
2019/03/07	2	6.67	4	6.64	6.61	-2	13,507	-0.01%
2019/03/06	2	6.71	0	0.00	6.68	2	14,483	0.01%
2019/03/05	3	6.69	0	0.00	6.69	3	14,841	0.02%
2019/03/04	6	6.73	0	0.00	6.71	6	14,922	0.04%
2019/02/27	2	6.73	0	0.00	6.71	2	15,085	0.01%
2019/02/26	5	6.81	2	6.78	6.78	3	15,211	0.02%
2019/02/25	6	6.76	7	6.89	6.90	-1	15,425	-0.01%
2019/02/22	2	6.67	102	6.70	6.66	-100	15,664	-0.64%	大賣/
2019/02/20	11	6.74	2	6.80	6.72	9	16,208	0.06%
2019/02/19	0	0.00	20	6.74	6.77	-20	17,704	-0.11%
2019/02/18	19	6.69	0	0.00	6.66	19	20,198	0.09%
2019/02/15	13	6.67	10	6.66	6.66	3	20,582	0.01%
2019/02/14	18	6.84	18	6.85	6.81	0	20,606	0.00%
2019/02/13	20	6.91	17	6.90	6.84	3	20,588	0.01%
2019/02/12	3	6.80	18	6.81	6.89	-15	20,643	-0.07%
2019/02/11	5	6.80	0	0.00	6.78	5	20,842	0.02%
2019/01/30	2	6.84	11	6.84	6.83	-9	20,995	-0.04%
2019/01/29	7	6.89	0	0.00	6.87	7	21,345	0.03%
2019/01/28	2	6.95	2	7.02	6.96	0	21,364	0.00%
2019/01/25	6	7.02	4	7.11	6.99	2	21,605	0.01%
2019/01/24	4	7.07	10	7.03	7.02	-6	21,668	-0.03%
2019/01/23	0	0.00	6	7.10	7.05	-6	21,952	-0.03%
2019/01/22	36	7.10	3	7.17	7.04	33	21,948	0.15%
2019/01/21	12	7.29	6	7.29	7.19	6	22,084	0.03%
2019/01/18	64	7.05	74	7.16	7.17	-10	22,004	-0.05%
2019/01/17	35	7.01	58	6.97	6.94	-23	21,705	-0.11%
2019/01/16	46	7.04	8	7.03	6.94	38	21,756	0.17%
2019/01/15	5	6.89	8	6.93	6.92	-3	21,744	-0.01%
2019/01/14	4	6.86	6	6.89	6.82	-2	21,716	-0.01%
2019/01/11	12	6.94	27	7.02	6.93	-15	21,916	-0.07%
2019/01/10	2	7.00	11	7.03	6.98	-9	21,986	-0.04%
2019/01/09	0	0.00	2	6.99	6.95	-2	21,969	-0.01%
2019/01/08	0	0.00	6	6.97	6.91	-6	22,280	-0.03%
2019/01/07	4	6.99	2	6.97	6.94	2	22,477	0.01%
2019/01/04	17	6.77	6	6.84	6.90	11	22,785	0.05%
2019/01/03	2	6.93	26	6.89	6.87	-24	23,285	-0.10%
2019/01/02	2	6.75	6	6.86	6.76	-4	23,463	-0.02%
2018/12/28	4	6.69	6	6.72	6.70	-2	23,582	-0.01%
2018/12/27	8	6.79	2	6.78	6.66	6	24,038	0.02%
2018/12/26	5	6.42	8	6.46	6.60	-3	24,159	-0.01%
2018/12/25	4	6.28	10	6.45	6.35	-6	24,124	-0.02%
2018/12/24	9	6.69	6	6.74	6.66	3	24,005	0.01%
2018/12/22	0	0.00	2	6.75	6.71	-2	24,133	-0.01%
2018/12/21	9	6.69	69	6.69	6.75	-60	24,456	-0.25%
2018/12/20	12	6.75	6	6.80	6.70	6	24,655	0.02%
2018/12/19	40	6.92	19	6.87	6.83	21	24,936	0.08%
2018/12/18	8	6.79	4	6.84	6.73	4	26,082	0.02%
2018/12/17	7	6.83	18	6.86	6.84	-11	27,093	-0.04%
2018/12/14	8	6.80	2	6.81	6.78	6	27,620	0.02%
2018/12/13	2	6.90	10	6.97	6.88	-8	27,932	-0.03%
2018/12/12	4	6.82	51	6.91	6.92	-47	28,250	-0.17%
2018/12/11	0	0.00	9	6.84	6.77	-9	28,265	-0.03%
2018/12/10	7	6.73	8	6.73	6.74	-1	28,495	0.00%
2018/12/07	11	6.88	6	6.84	6.90	5	28,541	0.02%
2018/12/06	35	6.75	21	6.80	6.70	14	28,621	0.05%
2018/12/05	1	7.00	18	6.93	6.96	-17	28,581	-0.06%
2018/12/04	11	7.15	11	7.20	7.08	0	28,553	0.00%
2018/12/03	4	7.09	12	7.08	7.08	-8	28,588	-0.03%
2018/11/30	36	7.15	4	7.32	6.95	32	28,491	0.11%
2018/11/29	0	0.00	28	7.37	7.17	-28	27,998	-0.10%
2018/11/28	3	6.97	11	6.98	7.01	-8	27,228	-0.03%
2018/11/27	0	0.00	4	6.85	6.83	-4	27,335	-0.01%
2018/11/26	0	0.00	6	6.78	6.76	-6	27,499	-0.02%
2018/11/23	5	6.68	9	6.75	6.68	-4	27,567	-0.01%
2018/11/22	7	6.91	7.2	6.99	6.75	-0.2	27,595	0.00%
2018/11/21	33	6.88	5	6.86	6.97	28	27,927	0.10%
2018/11/20	5	6.82	114	6.87	6.88	-109	27,579	-0.40%	大賣/鉅額交易
2018/11/19	23	6.92	14	6.96	6.96	9	27,684	0.03%
2018/11/16	43	7.17	27	7.18	6.90	16	27,684	0.06%
2018/11/15	167	6.54	73	6.75	6.82	94	27,041	0.35%	大買/
2018/11/14	0	0.00	10	5.99	6.20	-10	24,724	-0.04%
2018/11/13	20	5.54	2	5.63	5.64	18	24,853	0.07%
2018/11/12	2	5.71	20	5.71	5.69	-18	26,166	-0.07%
2018/11/09	0	0.00	4	5.80	5.76	-4	27,387	-0.01%
2018/11/08	40	5.96	40	5.86	5.83	0	27,843	0.00%
2018/11/07	0	0.00	11	5.82	5.81	-11	28,335	-0.04%
2018/11/06	23	5.80	15.9	5.78	5.76	7.1	29,219	0.02%
2018/11/05	7	5.63	0	0.00	5.63	7	29,405	0.02%
2018/11/02	20	5.72	59	5.81	5.71	-39	29,539	-0.13%
2018/11/01	40	5.72	12	5.70	5.74	28	29,606	0.09%
2018/10/31	25	5.45	10	5.39	5.51	15	29,549	0.05%
2018/10/30	4	5.21	24	5.21	5.24	-20	29,456	-0.07%
2018/10/29	10	5.16	16	5.21	5.19	-6	29,826	-0.02%
2018/10/26	17	5.41	47	5.45	5.09	-30	30,255	-0.10%
2018/10/25	32	5.47	9	5.43	5.39	23	30,320	0.08%
2018/10/24	4	5.60	7	5.68	5.70	-3	30,371	-0.01%
2018/10/23	6	5.70	8	5.80	5.64	-2	30,592	-0.01%
2018/10/22	5	5.84	4	5.83	5.79	1	30,968	0.00%
2018/10/19	45	5.65	36	5.76	5.77	9	31,360	0.03%
2018/10/18	3	5.86	11	5.90	5.84	-8	32,087	-0.02%
2018/10/17	7	5.82	13.1	5.93	5.84	-6.1	33,677	-0.02%
2018/10/16	44	5.91	52	5.81	5.77	-8	34,542	-0.02%
2018/10/15	24	5.67	13	5.70	5.66	11	35,132	0.03%
2018/10/12	44	5.52	26	5.59	5.70	18	35,808	0.05%
2018/10/11	37	5.54	105	5.58	5.49	-68	36,007	-0.19%	大賣/
2018/10/09	6	6.17	68	6.32	6.10	-62	35,747	-0.17%
2018/10/08	23	6.13	21	6.13	6.14	2	36,019	0.01%
2018/10/05	18	6.18	2	6.34	6.22	16	36,787	0.04%
2018/10/04	17	6.53	19	6.57	6.51	-2	37,312	-0.01%
2018/10/03	11	6.65	32	6.83	6.60	-21	39,465	-0.05%
2018/10/02	5	6.82	6	6.88	6.80	-1	41,318	0.00%
2018/10/01	1	6.83	1	6.87	6.86	0	41,809	0.00%
2018/09/28	12	6.81	19	6.91	6.82	-7	42,860	-0.02%
2018/09/27	11	6.86	8	7.04	6.81	3	43,595	0.01%
2018/09/26	9	6.96	42	6.96	6.92	-33	45,306	-0.07%
2018/09/25	18	6.92	69	7.01	6.96	-51	46,217	-0.11%
2018/09/21	72	6.58	29	6.59	6.84	43	45,810	0.09%
2018/09/20	55	6.25	26	6.34	6.22	29	45,621	0.06%
2018/09/19	15	6.34	33	6.39	6.34	-18	46,300	-0.04%
2018/09/18	57	6.49	3	6.56	6.30	54	47,846	0.11%
2018/09/17	5	6.69	0.5	6.66	6.65	4.5	51,292	0.01%
2018/09/14	10	6.77	26	6.69	6.81	-16	53,200	-0.03%
2018/09/13	9	6.60	0	0.00	6.55	9	54,702	0.02%
2018/09/12	29	6.63	26	6.64	6.55	3	56,667	0.01%
2018/09/11	7	6.63	42	6.58	6.78	-35	58,683	-0.06%
2018/09/10	26	6.53	25	6.63	6.40	1	59,832	0.00%
2018/09/07	28	6.86	0	0.00	6.73	28	61,035	0.05%
2018/09/06	22	7.08	8	7.23	7.02	14	64,019	0.02%
2018/09/05	15	7.21	17	7.16	7.16	-2	67,257	0.00%
2018/09/04	18	7.08	68	7.11	7.17	-50	69,287	-0.07%
2018/09/03	16	7.12	30	7.02	7.00	-14	72,033	-0.02%
2018/08/31	14	7.25	7	7.30	7.27	7	75,069	0.01%
2018/08/30	23	7.34	1	7.23	7.23	22	81,470	0.03%
2018/08/29	24	7.23	3	7.28	7.28	21	84,391	0.02%
2018/08/28	3	7.45	17	7.35	7.21	-14	87,554	-0.02%
2018/08/27	31	7.22	14	7.19	7.21	17	90,099	0.02%
2018/08/24	5	7.14	15	7.27	7.11	-10	92,862	-0.01%
2018/08/23	14	7.21	7	7.17	7.15	7	96,047	0.01%
2018/08/22	55	7.38	56	7.33	7.29	-1	98,571	0.00%
2018/08/21	8	7.26	36	7.21	7.17	-28	98,950	-0.03%
2018/08/20	3	7.29	35	7.31	7.22	-32	101,854	-0.03%
2018/08/17	81	7.66	29.8	7.65	7.41	51.2	102,207	0.05%
2018/08/16	94	7.33	48	7.47	7.49	46	101,771	0.05%
2018/08/15	65	6.95	11	7.02	7.08	54	102,641	0.05%
2018/08/14	10	6.91	33	7.03	6.98	-23	106,189	-0.02%
2018/08/13	15	6.84	72	6.89	6.90	-57	106,280	-0.05%
2018/08/10	79	7.53	62	7.32	7.24	17	106,121	0.02%
2018/08/09	20	7.65	33	7.63	7.61	-13	107,639	-0.01%
2018/08/08	24	7.77	70	7.76	7.68	-46	110,604	-0.04%
2018/08/07	13	7.70	3	7.67	7.69	10	110,655	0.01%
2018/08/06	5	7.79	83	7.85	7.79	-78	110,978	-0.07%
2018/08/03	4	7.78	22	7.84	7.86	-18	112,625	-0.02%
2018/08/02	21	7.96	8	7.94	7.84	13	113,540	0.01%
2018/08/01	30	8.02	9	8.10	8.09	21	113,511	0.02%
2018/07/31	9	7.95	8	8.03	7.96	1	114,062	0.00%
2018/07/30	25	8.07	18	8.14	7.97	7	114,498	0.01%
2018/07/27	37	8.11	12	8.19	8.12	25	116,034	0.02%
2018/07/26	7	8.03	30	8.18	8.07	-23	116,424	-0.02%
2018/07/25	57	8.21	0	0.00	8.14	57	115,940	0.05%
2018/07/24	87	8.17	56	8.31	8.47	31	115,067	0.03%
2018/07/23	6	7.71	22	7.62	7.85	-16	113,394	-0.01%
2018/07/20	26	7.86	141	7.68	7.62	-115	112,467	-0.10%	大賣/鉅額交易
2018/07/19	64	8.17	22	8.19	8.12	42	111,836	0.04%
2018/07/18	5	8.32	8	8.35	8.06	-3	111,113	0.00%
2018/07/17	35	8.34	33.2	8.36	8.21	1.8	110,697	0.00%
2018/07/16	20	8.54	33	8.58	8.39	-13	110,294	-0.01%
2018/07/13	29	8.45	26	8.48	8.51	3	109,747	0.00%
2018/07/12	29	8.35	17	8.33	8.31	12	109,057	0.01%
2018/07/11	169	8.70	161	8.64	8.33	8	109,444	0.01%	大買/大賣/
2018/07/10	204	8.50	171	8.53	8.64	33	109,008	0.03%	大買/大賣/
2018/07/09	2	8.02	2	8.14	8.01	0	109,752	0.00%
2018/07/06	44	8.20	55.8	8.12	8.04	-11.8	111,111	-0.01%
2018/07/05	23	8.52	40	8.44	8.20	-17	110,497	-0.02%
2018/07/04	77	8.47	95	8.61	8.62	-18	109,875	-0.02%
2018/07/03	87	8.54	122	8.74	8.45	-35	107,921	-0.03%	大賣/
2018/07/02	80	8.69	33	8.61	8.50	47	106,591	0.04%
2018/06/29	71	8.97	138	8.98	9.00	-67	105,593	-0.06%	大賣/
2018/06/28	60	8.93	108	8.95	8.90	-48	104,662	-0.05%	大賣/
2018/06/27	165.9	9.00	64	9.09	8.80	101.9	103,354	0.10%	大買/鉅額交易
2018/06/26	482	9.19	508	9.24	9.09	-26	101,382	-0.03%	大買/大賣/
2018/06/25	128	9.48	14	9.17	8.93	114	97,528	0.12%	大買/鉅額交易
2018/06/22	162.3	10.08	29	10.16	9.92	133.3	95,400	0.14%	大買/鉅額交易
2018/06/21	24	10.91	41	11.28	10.90	-17	93,616	-0.02%
2018/06/20	69	10.90	61	10.99	10.70	8	91,651	0.01%
2018/06/19	56	11.40	63	11.51	11.50	-7	89,571	-0.01%
2018/06/15	29	11.51	109	11.57	11.40	-80	88,428	-0.09%	大賣/
2018/06/14	116	11.60	174	11.32	11.10	-58	86,932	-0.07%	大買/大賣/
2018/06/13	165	11.88	75	11.85	11.35	90	83,587	0.11%	大買/
2018/06/12	199	13.01	37	12.85	12.60	162	80,157	0.20%	大買/鉅額交易
2018/06/11	202	13.22	224	13.26	13.40	-22	78,048	-0.03%	大買/大賣/
2018/06/08	195	12.52	213	12.48	12.50	-18	75,086	-0.02%	大買/大賣/
2018/06/07	310	13.66	202.4	13.44	13.10	107.6	71,631	0.15%	大買/大賣/鉅額交易
2018/06/06	157	12.81	81.6	12.92	13.00	75.4	65,023	0.12%	大買/
2018/06/05	45	11.66	109.4	11.78	11.85	-64.4	62,045	-0.10%	大賣/
2018/06/04	38	10.65	86	10.41	10.80	-48	58,718	-0.08%
2018/06/01	80	9.95	47	10.04	9.85	33	55,638	0.06%
2018/05/31	166	10.01	114.7	10.04	10.00	51.3	52,802	0.10%	大買/大賣/
2018/05/30	321	9.52	321	9.43	9.32	0	49,300	0.00%	大買/大賣/
2018/05/29	156	9.11	35	9.10	9.10	121	46,383	0.26%	大買/鉅額交易
2018/05/28	11	9.03	82	9.17	9.38	-71	45,099	-0.16%
2018/05/25	92	8.74	19.5	8.70	8.54	72.5	41,958	0.17%
2018/05/24	100	9.03	96	9.01	8.90	4	41,092	0.01%
2018/05/23	69	8.86	109.1	8.94	8.96	-40.1	40,152	-0.10%	大賣/
2018/05/22	167	9.15	152	9.30	9.16	15	38,191	0.04%	大買/大賣/
2018/05/21	0	0.00	42	8.61	8.75	-42	34,174	-0.12%
2018/05/18	97	8.02	17	8.04	7.96	80	33,412	0.24%
2018/05/17	181	8.03	116.2	8.12	8.32	64.8	32,608	0.20%	大買/大賣/
2018/05/16	225	8.10	264	8.05	7.88	-39	30,551	-0.13%	大買/大賣/
2018/05/15	7	8.52	35	8.52	8.52	-28	27,476	-0.10%
2018/05/14	15	7.62	45	7.66	7.75	-30	27,372	-0.11%
2018/05/11	65	6.86	91	6.95	7.05	-26	26,825	-0.10%
2018/05/10	171	6.48	201	6.55	6.41	-30	24,969	-0.12%	大買/大賣/
2018/05/09	245	6.23	1	6.20	6.27	244	23,715	1.03%	大買/鉅額交易
2018/05/08	40	6.50	9	6.42	6.27	31	23,396	0.13%
2018/05/07	11	6.13	36	6.14	6.12	-25	22,926	-0.11%
2018/05/04	240	6.63	184	6.55	6.24	56	22,565	0.25%	大買/大賣/
2018/05/03	15	5.81	176.3	6.41	6.57	-161.3	21,491	-0.75%	大賣/鉅額交易
2018/05/02	3	5.96	0	0.00	5.98	3	22,507	0.01%
2018/04/30	6	6.02	33	6.07	6.05	-27	23,910	-0.11%
2018/04/27	0	0.00	10	5.90	5.90	-10	25,302	-0.04%
2018/04/26	28	5.91	4	6.05	5.74	24	25,500	0.09%
2018/04/25	77	6.10	23	5.82	6.09	54	25,393	0.21%
2018/04/24	54	5.79	1	5.77	5.91	53	25,090	0.21%
2018/04/23	27	6.09	44	6.09	5.88	-17	25,194	-0.07%
2018/04/20	29	6.24	20	6.32	6.24	9	24,819	0.04%
2018/04/19	29	6.48	2	6.50	6.31	27	24,694	0.11%
2018/04/18	15	6.40	32	6.51	6.61	-17	24,486	-0.07%
2018/04/17	139	6.55	146	6.42	6.39	-7	24,141	-0.03%	大買/大賣/
2018/04/16	65	6.71	17.3	6.62	6.87	47.7	22,713	0.21%
2018/04/13	20	6.17	208	6.20	6.25	-188	20,716	-0.91%	大賣/鉅額交易
2018/04/12	17	5.54	105.8	5.66	5.74	-88.8	17,921	-0.50%	大賣/
2018/04/11	0	0.00	25	4.98	5.22	-25	15,948	-0.16%
2018/04/10	0	0.00	26	4.74	4.75	-26	15,435	-0.17%
2018/04/09	6	4.58	35	4.57	4.59	-29	14,948	-0.19%
2018/04/03	100	4.48	0	0.00	4.48	100	14,860	0.67%
2018/04/02	0	0.00	45	4.53	4.47	-45	14,847	-0.30%
2018/03/30	20	4.60	0	0.00	4.58	20	14,797	0.14%
2018/03/29	0	0.00	40	4.59	4.57	-40	14,766	-0.27%
2018/03/28	0	0.00	25	4.65	4.61	-25	14,766	-0.17%
2018/03/27	0	0.00	1	4.60	4.57	-1	14,677	-0.01%
2018/03/26	3	4.57	5	4.58	4.57	-2	14,724	-0.01%
2018/03/23	0	0.00	77	4.60	4.56	-77	14,810	-0.52%
2018/03/22	167	4.72	0.1	4.67	4.69	166.9	14,663	1.14%	大買/鉅額交易
2018/03/21	10	4.70	36	4.74	4.73	-26	14,411	-0.18%
2018/03/20	72	4.61	1	4.65	4.60	71	14,054	0.51%
2018/03/19	10	4.63	40	4.63	4.61	-30	13,978	-0.21%
2018/03/15	25	4.68	128.8	4.68	4.67	-103.8	13,987	-0.74%	大賣/鉅額交易
2018/03/14	20	4.57	0	0.00	4.61	20	13,849	0.14%
2018/03/12	40	4.62	40	4.66	4.61	0	13,970	0.00%
2018/03/09	80	4.68	30	4.64	4.65	50	13,914	0.36%
2018/03/07	0.4	4.54	11	4.65	4.56	-10.6	13,675	-0.08%
2018/03/06	31	4.55	30	4.59	4.58	1	13,606	0.01%
2018/03/05	40	4.47	20	4.45	4.44	20	13,444	0.15%
2018/03/02	20	4.43	22	4.43	4.43	-2	13,462	-0.01%
2018/02/23	0	0.00	15	4.49	4.50	-15	13,487	-0.11%
2018/02/22	11	4.58	0	0.00	4.46	11	13,438	0.08%
2018/02/21	13	4.40	1.7	4.43	4.51	11.3	13,267	0.09%
2018/02/06	0	0.00	250	4.37	4.24	-250	12,824	-1.95%	大賣/鉅額交易
2018/02/05	100	4.58	120	4.60	4.58	-20	12,778	-0.16%	大賣/
2018/02/02	21.5	4.77	0	0.00	4.77	21.5	12,612	0.17%
2018/02/01	20	4.86	0	0.00	4.80	20	12,578	0.16%
2018/01/31	50	4.72	0	0.00	4.86	50	12,467	0.40%
2018/01/30	144	4.85	540	4.81	4.83	-396	12,146	-3.26%	大買/大賣/鉅額交易
2018/01/29	20	5.08	0	0.00	5.06	20	11,710	0.17%
2018/01/26	90	5.10	221	5.02	5.10	-131	11,333	-1.16%	大賣/鉅額交易
2018/01/25	7	5.18	35	5.39	4.94	-28	10,491	-0.27%
2018/01/24	371	5.16	42	5.27	5.30	329	8,582	3.83%	大買/鉅額交易
2018/01/23	0	0.00	236.3	4.69	4.82	-236.3	7,121	-3.32%	大賣/鉅額交易
2018/01/22	0	0.00	10	4.40	4.40	-10	5,719	-0.17%
2018/01/19	0	0.00	6	4.31	4.30	-6	5,613	-0.11%
2018/01/18	0	0.00	6.5	4.42	4.35	-6.5	5,627	-0.12%
2018/01/17	7	4.42	0	0.00	4.44	7	5,958	0.12%
2018/01/16	3	4.30	0	0.00	4.32	3	6,002	0.05%
2018/01/15	20	4.35	0	0.00	4.31	20	6,069	0.33%
2018/01/12	2	4.32	0	0.00	4.33	2	6,121	0.03%
2018/01/11	0	0.00	0.7	4.25	4.27	-0.7	6,158	-0.01%
2018/01/04	200	4.45	0	0.00	4.42	200	7,130	2.80%	大買/鉅額交易
2018/01/03	0	0.00	30	4.32	4.33	-30	7,073	-0.42%