中環 (2323)-元大-學甲券商分點個股進出

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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲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	16	13.04	15	13.02	13.00	1	15,752	0.01%
2024/05/13	108	13.00	2	13.10	13.15	106	15,608	0.68%	大買/鉅額交易
2024/05/10	10	13.05	10	13.00	12.85	0	15,381	0.00%
2024/05/08	10	12.70	8	12.70	12.65	2	14,954	0.01%
2024/05/07	0	0.00	1	12.75	12.75	-1	14,880	-0.01%
2024/05/06	5	13.25	0	0.00	13.00	5	14,707	0.03%
2024/05/03	81	13.53	80	13.17	13.15	1	14,529	0.01%
2024/05/02	6	13.53	19	13.47	13.50	-13	14,268	-0.09%
2024/04/30	31.2	13.25	0	0.00	13.50	31.2	13,996	0.22%
2024/04/29	98	13.89	28	13.68	13.35	70	13,642	0.51%
2024/04/26	78	12.93	85.4	13.49	13.75	-7.4	12,184	-0.06%
2024/04/25	12	12.38	19	12.47	12.50	-7	10,534	-0.07%
2024/04/24	10	12.20	0	0.00	12.20	10	10,291	0.10%
2024/04/23	0	0.00	5	12.10	12.10	-5	10,257	-0.05%
2024/04/22	2	12.05	17	12.05	11.90	-15	10,217	-0.15%
2024/04/19	12	11.75	2	12.25	11.85	10	10,132	0.10%
2024/04/18	0	0.00	5	11.71	11.90	-5	9,884	-0.05%
2024/04/16	3	11.35	0	0.00	11.35	3	9,878	0.03%
2024/04/15	10	11.96	0	0.00	11.95	10	9,844	0.10%
2024/04/12	7	12.16	0	0.00	12.05	7	9,810	0.07%
2024/04/11	2	12.20	22	12.26	12.20	-20	9,887	-0.20%
2024/04/10	8.4	12.36	8	12.40	12.25	0.4	10,055	0.00%
2024/04/09	3	12.35	13	12.35	12.45	-10	10,090	-0.10%
2024/04/08	0	0.00	6	12.35	12.40	-6	10,018	-0.06%
2024/04/03	12	12.24	5	12.28	12.20	7	10,034	0.07%
2024/04/02	2.1	12.10	0	0.00	12.05	2.1	10,365	0.02%
2024/04/01	85	12.25	2	12.25	12.15	83	10,313	0.80%
2024/03/29	8	12.14	0	0.00	12.15	8	10,329	0.08%
2024/03/28	9	12.30	0	0.00	12.25	9	10,327	0.09%
2024/03/27	14.1	12.45	3	12.50	12.45	11.1	10,494	0.11%
2024/03/26	2	12.50	12	12.37	12.40	-10	10,752	-0.09%
2024/03/25	4.1	12.55	5	12.50	12.60	-0.9	10,757	-0.01%
2024/03/22	18	12.63	30.3	12.61	12.65	-12.3	10,640	-0.12%
2024/03/21	10	12.50	3	12.55	12.50	7	10,177	0.07%
2024/03/20	26	12.39	18	12.37	12.45	8	9,802	0.08%
2024/03/19	0.3	12.37	10	12.30	12.30	-9.7	9,532	-0.10%
2024/03/18	24	12.18	41	12.15	12.30	-17	9,059	-0.19%
2024/03/15	14	11.65	10	11.65	11.50	4	8,012	0.05%
2024/03/13	10	11.45	0	0.00	11.45	10	7,543	0.13%
2024/03/12	0.1	11.40	24	11.44	11.45	-23.9	7,384	-0.32%
2024/03/08	10	10.70	0	0.00	10.65	10	7,083	0.14%
2024/03/06	2	11.00	0	0.00	10.95	2	6,990	0.03%
2024/03/05	0	0.00	10	10.95	11.00	-10	6,931	-0.14%
2024/03/04	2	10.95	0	0.00	10.85	2	6,898	0.03%
2024/03/01	5	10.85	0	0.00	10.80	5	6,939	0.07%
2024/02/27	11	10.75	0	0.00	10.75	11	7,046	0.16%
2024/02/23	27	10.90	0	0.00	10.80	27	7,061	0.38%
2024/02/22	0	0.00	1	10.95	10.95	-1	7,110	-0.01%
2024/02/20	1	10.90	0	0.00	10.85	1	7,239	0.01%
2024/02/15	5	10.70	0	0.00	10.60	5	7,785	0.06%
2024/02/02	5	10.80	0	0.00	10.75	5	7,853	0.06%
2024/02/01	0	0.00	1	10.80	10.85	-1	7,886	-0.01%
2024/01/22	0	0.00	13	10.85	10.85	-13	8,035	-0.16%
2024/01/19	3	10.65	0	0.00	10.70	3	8,060	0.04%
2024/01/17	10	10.70	0	0.00	10.60	10	8,146	0.12%
2024/01/16	10	10.85	0	0.00	10.85	10	8,078	0.12%
2024/01/15	0	0.00	10	11.00	11.00	-10	8,067	-0.12%
2024/01/11	10	10.90	0	0.00	11.00	10	8,187	0.12%
2024/01/09	6	11.00	12	11.10	10.95	-6	8,294	-0.07%
2024/01/05	12	11.26	0	0.00	11.30	12	8,329	0.14%
2024/01/04	7	11.59	5	11.50	11.40	2	8,376	0.02%
2024/01/03	0	0.00	6	11.48	11.30	-6	8,238	-0.07%
2024/01/02	10	11.60	1	11.55	11.50	9	8,226	0.11%
2023/12/29	0	0.00	2	11.50	11.50	-2	8,205	-0.02%
2023/12/28	16	11.62	6.2	11.58	11.55	9.8	8,178	0.12%
2023/12/26	0.4	11.25	0	0.00	11.25	0.4	7,899	0.00%
2023/12/25	2	11.15	0	0.00	11.15	2	7,952	0.03%
2023/12/22	4.3	11.49	0	0.00	11.40	4.3	7,869	0.06%
2023/12/21	20	11.25	7	11.24	11.45	13	7,559	0.17%
2023/12/20	0	0.00	27.9	11.16	11.20	-27.9	7,232	-0.39%
2023/12/19	12	10.80	0	0.00	10.80	12	7,027	0.17%
2023/12/15	0	0.00	10	11.00	10.90	-10	7,073	-0.14%
2023/12/14	13	10.92	13	11.02	10.95	0	7,118	0.00%
2023/12/13	11.7	10.81	0	0.00	10.85	11.7	7,128	0.16%
2023/12/12	6	10.78	0	0.00	10.75	6	7,161	0.08%
2023/12/08	0	0.00	1	11.00	11.15	-1	7,234	-0.01%
2023/12/06	5	11.00	0	0.00	10.90	5	7,283	0.07%
2023/12/04	0	0.00	17	10.95	10.90	-17	7,327	-0.23%
2023/11/28	1	10.90	4	10.85	10.85	-3	7,929	-0.04%
2023/11/27	8	10.75	0	0.00	10.70	8	8,029	0.10%
2023/11/24	1	11.00	0	0.00	10.95	1	8,029	0.01%
2023/11/23	5	11.15	5	11.20	11.10	0	8,157	0.00%
2023/11/22	10	11.20	0	0.00	11.15	10	8,545	0.12%
2023/11/21	2	11.25	10	11.20	11.20	-8	8,723	-0.09%
2023/11/20	3	11.20	0	0.00	11.20	3	8,974	0.03%
2023/11/17	1	11.15	20	11.05	11.15	-19	9,174	-0.21%
2023/11/16	20	11.00	5	11.05	10.95	15	9,323	0.16%
2023/11/15	25	10.86	10	10.85	10.90	15	9,405	0.16%
2023/11/14	0	0.00	2	11.25	11.15	-2	9,411	-0.02%
2023/11/09	1	11.55	0	0.00	11.50	1	11,101	0.01%
2023/11/02	0.5	11.40	0	0.00	11.45	0.5	12,926	0.00%
2023/10/31	1	11.15	0	0.00	11.15	1	13,136	0.01%
2023/10/27	6	11.61	0	0.00	11.50	6	13,753	0.04%
2023/10/26	0.3	11.60	0	0.00	11.60	0.3	14,050	0.00%
2023/10/25	0	0.00	10	11.60	11.60	-10	14,279	-0.07%
2023/10/23	0	0.00	2	11.30	11.25	-2	14,755	-0.01%
2023/10/20	2	11.25	2	11.15	11.25	0	15,040	0.00%
2023/10/19	10	11.30	0	0.00	11.25	10	15,500	0.06%
2023/10/18	0	0.00	2	11.45	11.30	-2	15,721	-0.01%
2023/10/17	1	11.60	1	11.60	11.55	0	16,003	0.00%
2023/10/16	2	11.85	0	0.00	11.75	2	16,355	0.01%
2023/10/13	2	12.20	0	0.00	12.10	2	16,777	0.01%
2023/10/12	2	12.25	2	11.95	12.25	0	17,110	0.00%
2023/10/11	2	11.85	5	11.90	11.75	-3	17,467	-0.02%
2023/10/04	2	11.90	12	12.00	11.95	-10	20,340	-0.05%
2023/10/03	0	0.00	6	12.11	12.15	-6	20,614	-0.03%
2023/10/02	30	11.95	1	11.90	11.95	29	20,882	0.14%
2023/09/28	0	0.00	2	11.85	11.95	-2	21,540	-0.01%
2023/09/26	0	0.00	1	11.75	11.65	-1	22,984	0.00%
2023/09/25	0	0.00	0.9	11.70	11.80	-0.9	23,535	0.00%
2023/09/22	0	0.00	2	11.45	11.70	-2	24,177	-0.01%
2023/09/21	0	0.00	20	11.40	11.35	-20	24,510	-0.08%
2023/09/20	4	11.46	0	0.00	11.50	4	25,380	0.02%
2023/09/19	0	0.00	2	11.80	11.55	-2	27,205	-0.01%
2023/09/18	2	11.70	0	0.00	11.60	2	28,247	0.01%
2023/09/15	1	11.85	0	0.00	11.85	1	29,438	0.00%
2023/09/13	12	11.86	18	11.94	11.90	-6	31,259	-0.02%
2023/09/12	33	11.70	3.2	11.75	11.70	29.8	32,127	0.09%
2023/09/11	1	11.70	0	0.00	11.65	1	32,419	0.00%
2023/09/08	1	12.00	0	0.00	11.95	1	32,955	0.00%
2023/09/06	3	12.20	0	0.00	12.10	3	33,958	0.01%
2023/09/05	0	0.00	3	12.28	12.35	-3	34,891	-0.01%
2023/09/04	15	12.03	1	12.15	12.10	14	35,484	0.04%
2023/08/30	15	12.65	0	0.00	12.60	15	38,315	0.04%
2023/08/28	20	12.82	0	0.00	12.60	20	41,303	0.05%
2023/08/25	12	13.19	2	13.30	13.10	10	41,728	0.02%
2023/08/24	5	13.15	3	13.30	13.15	2	41,818	0.00%
2023/08/23	0	0.00	1	13.00	12.90	-1	42,056	0.00%
2023/08/22	2	13.20	0	0.00	12.85	2	43,859	0.00%
2023/08/21	1	13.20	0	0.00	13.20	1	44,306	0.00%
2023/08/18	36	13.19	2	13.53	13.10	34	44,441	0.08%
2023/08/17	2	12.53	4	13.15	13.40	-2	44,180	0.00%
2023/08/16	3	13.02	0	0.00	12.85	3	43,880	0.01%
2023/08/15	0	0.00	6	13.65	13.35	-6	44,071	-0.01%
2023/08/14	33	13.21	22	13.35	12.95	11	43,628	0.03%
2023/08/11	0	0.00	23	12.78	12.70	-23	42,838	-0.05%
2023/08/10	14	12.36	0	0.00	12.30	14	43,374	0.03%
2023/08/09	0	0.00	1	13.05	12.95	-1	43,244	0.00%
2023/08/07	0	0.00	1	12.60	12.80	-1	42,763	0.00%
2023/08/02	0	0.00	73	12.64	12.60	-73	42,477	-0.17%
2023/08/01	10	12.95	1	13.05	12.90	9	42,089	0.02%
2023/07/31	35	13.60	1	13.45	13.20	34	41,735	0.08%
2023/07/27	5	13.75	1	13.70	13.70	4	41,029	0.01%
2023/07/26	0	0.00	2	13.70	13.55	-2	40,807	0.00%
2023/07/25	0	0.00	6	13.85	13.75	-6	40,437	-0.01%
2023/07/24	14	13.76	0	0.00	13.60	14	40,104	0.03%
2023/07/21	1	14.05	36	14.12	14.25	-35	39,578	-0.09%
2023/07/20	51	14.13	5	14.19	14.25	46	39,237	0.12%
2023/07/19	12	13.77	0	0.00	13.75	12	38,828	0.03%
2023/07/18	6	14.19	1	14.15	14.15	5	38,446	0.01%
2023/07/17	0	0.00	2	14.45	14.50	-2	37,944	-0.01%
2023/07/14	7	14.43	9	14.43	14.35	-2	37,528	-0.01%
2023/07/13	16	14.08	5	14.10	13.90	11	36,959	0.03%
2023/07/12	61	14.48	182	14.19	14.10	-121	36,113	-0.34%	大賣/鉅額交易
2023/07/11	190	14.76	133	14.56	14.80	57	35,252	0.16%	大買/大賣/
2023/07/10	22	14.14	0	0.00	14.15	22	33,964	0.06%
2023/07/07	80.5	14.37	31	14.11	14.30	49.5	33,671	0.15%
2023/07/06	29	14.74	28	15.01	14.45	1	33,214	0.00%
2023/07/05	99	15.12	27	15.11	15.00	72	32,570	0.22%
2023/07/04	22	14.65	4	14.73	14.75	18	31,691	0.06%
2023/07/03	102	14.40	2	14.40	14.55	100	30,963	0.32%	大買/
2023/06/30	29	14.06	9	14.11	14.10	20	30,363	0.07%
2023/06/29	8	13.58	4	13.55	13.45	4	29,661	0.01%
2023/06/28	11	13.48	4.9	13.51	13.40	6.1	29,207	0.02%
2023/06/27	135	14.91	149	14.72	13.70	-14	28,266	-0.05%	大買/大賣/
2023/06/26	88	14.94	99	15.01	15.05	-11	26,389	-0.04%
2023/06/21	78	14.67	57	14.52	14.60	21	25,280	0.08%
2023/06/20	50	14.22	65.9	14.02	14.25	-15.9	23,970	-0.07%
2023/06/19	23	13.62	57	13.69	13.60	-34	22,591	-0.15%
2023/06/16	198	13.47	29	13.62	13.40	169	21,994	0.77%	大買/鉅額交易
2023/06/15	1	13.15	12	13.25	13.15	-11	20,942	-0.05%
2023/06/14	29.1	13.25	35	13.28	13.35	-5.9	20,543	-0.03%
2023/06/13	15	13.22	80.7	13.12	13.10	-65.7	19,866	-0.33%
2023/06/12	16	13.10	4	13.35	13.10	12	19,235	0.06%
2023/06/09	3	13.18	23	12.95	13.00	-20	18,703	-0.11%
2023/06/08	75.1	13.33	26.1	13.35	13.25	49	17,711	0.28%
2023/06/07	19	13.48	58	13.64	13.40	-39	17,024	-0.23%
2023/06/06	41	13.08	58	12.97	13.00	-17	15,660	-0.11%
2023/06/05	29	13.09	78.8	12.96	13.00	-49.8	14,785	-0.34%
2023/06/02	30	12.10	20	12.26	12.25	10	13,550	0.07%
2023/06/01	24	11.88	163	11.80	11.70	-139	12,228	-1.14%	大賣/鉅額交易
2023/05/31	18	11.26	56.9	11.52	11.80	-38.9	10,373	-0.37%
2023/05/30	32	10.85	0	0.00	10.75	32	9,551	0.34%
2023/05/29	79	10.77	38	10.83	10.80	41	9,256	0.44%
2023/05/26	116	11.00	10	10.96	10.85	106	8,753	1.21%	大買/鉅額交易
2023/05/25	5	10.45	2	10.63	10.65	3	6,727	0.04%
2023/05/23	0	0.00	0.4	9.37	9.41	-0.4	5,731	-0.01%
2023/05/22	0	9.67	0	0.00	9.43	0	5,703	0.00%
2023/05/19	10	9.42	12	9.21	9.40	-2	5,327	-0.04%
2023/05/18	40	8.75	2	8.98	8.99	38	4,695	0.81%
2023/05/16	21	8.61	57	8.44	8.42	-36	4,213	-0.85%
2023/05/15	0	0.00	8	8.51	8.51	-8	3,427	-0.23%
2023/05/12	3	7.76	0	0.00	7.74	3	3,227	0.09%
2023/05/11	3	7.76	0	0.00	7.74	3	3,232	0.09%
2023/05/10	1	7.83	0	0.00	7.82	1	3,224	0.03%
2023/05/08	0.4	7.92	0	0.00	7.92	0.4	3,241	0.01%
2023/04/26	0	0.00	8	7.94	8.00	-8	3,720	-0.22%
2023/04/14	0	0.00	3	8.40	8.33	-3	3,598	-0.08%
2023/04/13	0	0.00	3.8	8.19	8.19	-3.8	3,515	-0.11%
2023/04/12	0	0.00	3	8.17	8.17	-3	3,446	-0.09%
2023/04/11	0	8.03	0	0.00	8.06	0	3,389	0.00%
2023/04/10	12	8.08	0	0.00	8.04	12	3,385	0.35%
2023/04/07	5	7.97	3	7.98	7.97	2	3,285	0.06%
2023/03/29	3	7.86	0	0.00	7.88	3	3,268	0.09%
2023/03/28	4	7.88	4	7.85	7.83	0	3,292	0.00%
2023/03/27	0	0.00	3	7.98	7.96	-3	3,266	-0.09%
2023/03/17	0	0.00	1	7.79	7.76	-1	3,171	-0.03%
2023/03/16	3	7.74	3	7.83	7.71	0	3,248	0.00%
2023/03/14	1	7.97	0	0.00	7.95	1	3,348	0.03%
2023/03/13	2	8.01	0	0.00	7.98	2	3,405	0.06%
2023/03/09	0	0.00	22	8.18	8.16	-22	4,052	-0.54%
2023/03/08	2	8.17	0	0.00	8.19	2	4,043	0.05%
2023/03/06	5	8.21	1.9	8.17	8.16	3.1	4,008	0.08%
2023/02/23	0	0.00	1	8.05	8.02	-1	3,815	-0.03%
2023/02/22	0.2	7.95	4	7.95	7.97	-3.8	3,784	-0.10%
2023/02/21	10	8.13	0.8	8.04	8.05	9.2	3,782	0.24%
2023/02/20	14	8.03	21	8.08	8.08	-7	3,777	-0.19%
2023/02/09	1	7.83	0	0.00	7.81	1	3,729	0.03%
2023/02/02	0	8.01	0	0.00	8.02	0	3,699	0.00%
2023/02/01	12	7.87	15	7.88	7.87	-3	3,583	-0.08%
2023/01/31	2	7.73	0	0.00	7.74	2	3,514	0.06%
2023/01/16	0	0.00	10	7.38	7.36	-10	3,423	-0.29%
2023/01/10	1	7.54	0	0.00	7.52	1	3,648	0.03%
2023/01/04	0	0.00	3	7.49	7.46	-3	3,595	-0.08%
2022/12/29	3	7.23	0	0.00	7.24	3	3,744	0.08%
2022/12/28	0	0.00	1	7.32	7.31	-1	3,764	-0.03%
2022/12/27	0	0.00	1.9	7.42	7.42	-1.9	3,834	-0.05%
2022/12/21	0.1	7.35	0	0.00	7.38	0.1	3,895	0.00%
2022/12/19	3	7.54	0	0.00	7.50	3	3,902	0.08%
2022/12/13	16	7.80	0	0.00	7.70	16	3,934	0.41%
2022/12/09	0	0.00	2	7.82	7.78	-2	3,938	-0.05%
2022/12/07	0.6	7.85	10	7.87	7.83	-9.4	3,882	-0.24%
2022/12/02	22	7.95	0	0.00	7.93	22	3,716	0.59%
2022/12/01	1	7.82	9	7.87	7.88	-8	3,348	-0.24%
2022/11/28	0.6	7.04	100	7.05	7.02	-99.4	3,000	-3.31%
2022/11/17	0	7.08	0	0.00	7.07	0	3,219	0.00%
2022/11/16	0	0.00	9	7.09	7.06	-9	3,427	-0.26%
2022/11/14	0.1	7.01	4	7.04	7.04	-3.9	3,406	-0.12%
2022/11/11	11	6.93	9	6.92	6.92	2	3,404	0.06%
2022/11/10	0.2	6.88	0	0.00	6.88	0.2	3,403	0.01%
2022/11/09	1	6.94	0	0.00	6.93	1	3,396	0.03%
2022/11/07	9	6.83	0	0.00	6.83	9	3,402	0.26%
2022/11/02	6	6.80	0	0.00	6.70	6	3,435	0.17%
2022/10/27	5	6.47	0	0.00	6.48	5	3,372	0.15%
2022/10/24	1.6	6.45	0	0.00	6.46	1.6	3,330	0.05%
2022/10/12	3	6.90	0	0.00	6.90	3	3,232	0.09%
2022/10/07	0	0.00	0.7	7.14	7.18	-0.7	3,171	-0.02%
2022/10/06	0	0.00	5	7.19	7.18	-5	3,165	-0.16%
2022/10/05	3	7.22	0	0.00	7.19	3	3,187	0.09%
2022/10/04	0	0.00	1	7.22	7.21	-1	3,194	-0.03%
2022/10/03	0	0.00	6.5	7.17	7.14	-6.5	3,186	-0.20%
2022/09/30	0	0.00	4	7.10	7.21	-4	3,235	-0.12%
2022/09/29	0	0.00	4	7.16	7.15	-4	3,273	-0.12%
2022/09/28	3	6.93	1	6.93	6.92	2	3,235	0.06%
2022/09/26	3	7.19	0	0.00	7.15	3	3,241	0.09%
2022/09/23	9	7.53	0	0.00	7.48	9	3,255	0.28%
2022/09/08	0	0.00	3	7.67	7.72	-3	3,638	-0.08%
2022/09/07	6	7.57	0	0.00	7.53	6	3,656	0.16%
2022/09/05	4	7.82	0	0.00	7.80	4	3,732	0.11%
2022/08/29	5	7.91	0	0.00	7.90	5	3,756	0.13%
2022/08/23	0	0.00	0	8.00	8.00	0	3,757	0.00%
2022/08/22	0	0.00	5	8.06	8.06	-5	3,775	-0.13%
2022/08/19	0	0.00	2	8.13	8.14	-2	3,770	-0.05%
2022/08/17	10	8.06	2	8.04	8.01	8	3,774	0.21%
2022/08/15	0	0.00	1	7.90	8.03	-1	3,648	-0.03%
2022/08/12	100	7.80	0	0.00	7.79	100	3,429	2.92%
2022/08/11	20	7.71	13	7.66	7.66	7	3,388	0.21%
2022/08/05	5	7.40	3	7.35	7.40	2	3,376	0.06%
2022/08/04	3	7.20	0	0.00	7.21	3	3,420	0.09%
2022/07/04	0	0.00	1	7.26	7.26	-1	4,608	-0.02%
2022/06/30	3	7.78	13	7.73	7.65	-10	4,802	-0.21%
2022/06/29	1	8.03	0	0.00	8.04	1	4,796	0.02%
2022/06/28	3	8.25	0	0.00	8.14	3	4,894	0.06%
2022/06/21	0	0.00	1	8.15	8.22	-1	5,237	-0.02%
2022/06/17	3	8.40	0	0.00	8.29	3	5,355	0.06%
2022/06/16	0	0.00	3	8.78	8.53	-3	5,362	-0.06%
2022/06/14	3	8.54	0	0.00	8.60	3	5,939	0.05%
2022/06/13	6	8.70	0	0.00	8.66	6	6,123	0.10%
2022/06/10	1	8.98	2.1	8.98	8.95	-1.1	6,275	-0.02%
2022/06/07	0	0.00	2	9.02	8.98	-2	6,955	-0.03%
2022/05/30	0	0.00	8	9.04	9.03	-8	8,396	-0.10%
2022/05/26	3	8.86	1	9.04	8.86	2	9,099	0.02%
2022/05/23	0	0.00	3	9.05	9.03	-3	9,742	-0.03%
2022/05/17	8	8.96	3	8.97	8.94	5	10,892	0.05%
2022/05/16	0	0.00	3	8.90	8.89	-3	11,414	-0.03%
2022/05/13	0	0.00	3	8.77	8.74	-3	11,608	-0.03%
2022/05/12	21	8.78	0	0.00	8.61	21	11,903	0.18%
2022/05/11	0	0.00	3	9.00	8.90	-3	12,478	-0.02%
2022/05/10	2	8.91	0	0.00	9.00	2	12,871	0.02%
2022/05/09	6	8.87	0	0.00	8.82	6	13,669	0.04%
2022/05/04	0	0.00	3	9.13	9.17	-3	15,048	-0.02%
2022/04/27	3	8.88	0	0.00	8.85	3	21,692	0.01%
2022/04/26	3	9.07	3	9.13	9.03	0	21,883	0.00%
2022/04/25	3	8.93	0	0.00	8.87	3	21,932	0.01%
2022/04/22	2	9.18	0	0.00	9.16	2	22,017	0.01%
2022/04/20	6	9.37	0	0.00	9.35	6	22,223	0.03%
2022/04/18	1	9.25	0	0.00	9.25	1	23,236	0.00%
2022/04/15	5	9.40	0	0.00	9.38	5	23,458	0.02%
2022/04/14	9	9.76	0	0.00	9.60	9	23,781	0.04%
2022/04/12	4	9.69	3	9.65	9.61	1	28,824	0.00%
2022/04/11	19	9.84	1	9.80	9.79	18	38,603	0.05%
2022/04/07	324	10.14	0	0.00	9.95	324	42,939	0.75%	大買/鉅額交易
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	10	10.35	0	0.00	10.35	10	43,924	0.02%
2022/03/30	3	10.43	4	10.35	10.35	-1	44,020	0.00%
2022/03/25	1	10.60	0	0.00	10.65	1	43,953	0.00%
2022/03/18	0	0.00	5	10.95	10.95	-5	43,601	-0.01%
2022/03/17	0	0.00	1	11.10	11.10	-1	43,312	0.00%
2022/03/16	20	11.15	25	11.07	10.85	-5	43,194	-0.01%
2022/03/15	0	0.00	2	10.90	10.75	-2	43,357	0.00%
2022/03/10	0	0.00	5	10.72	10.85	-5	42,769	-0.01%
2022/03/09	1	10.20	1	10.30	10.30	0	42,506	0.00%
2022/03/08	4	10.20	1	10.10	10.10	3	42,510	0.01%
2022/03/07	12	10.44	20	10.40	10.40	-8	42,356	-0.02%
2022/03/03	2	11.35	0	0.00	11.20	2	42,288	0.00%
2022/03/02	2	11.23	7	11.07	11.00	-5	42,071	-0.01%
2022/02/25	2	10.85	0	0.00	10.80	2	41,458	0.00%
2022/02/24	0	0.00	10	10.70	10.65	-10	41,303	-0.02%
2022/02/23	0	0.00	3	11.10	11.10	-3	41,013	-0.01%
2022/02/22	3	10.92	0	0.00	10.90	3	40,928	0.01%
2022/02/18	5	11.01	0	0.00	11.10	5	40,702	0.01%
2022/02/17	13	11.34	11	11.22	11.05	2	40,541	0.00%
2022/02/16	0	0.00	18	11.03	11.20	-18	39,989	-0.05%
2022/02/15	13	10.82	10	10.65	10.65	3	39,535	0.01%
2022/02/14	5	10.63	0	0.00	10.65	5	39,367	0.01%
2022/02/11	1	10.95	4.2	11.20	11.00	-3.2	39,105	-0.01%
2022/02/10	3.2	11.09	10	11.25	11.15	-6.8	38,512	-0.02%
2022/02/09	38	11.44	29	11.35	11.35	9	38,191	0.02%
2022/02/08	17	10.93	13	10.92	10.95	4	37,405	0.01%
2022/02/07	10	10.90	12	10.94	10.95	-2	37,200	-0.01%
2022/01/26	34	10.42	5	10.65	10.40	29	36,559	0.08%
2022/01/25	15	11.02	35	10.70	10.55	-20	36,102	-0.06%
2022/01/24	29	11.05	1	11.05	11.00	28	35,364	0.08%
2022/01/21	12	12.63	20	12.48	11.80	-8	34,302	-0.02%
2022/01/20	116	13.00	62	13.00	12.80	54	32,577	0.17%	大買/
2022/01/19	5	12.05	0	0.00	12.10	5	29,465	0.02%
2022/01/12	4	11.60	2	11.50	12.00	2	28,523	0.01%
2022/01/11	15	12.45	0	0.00	11.85	15	28,157	0.05%
2022/01/10	0	0.00	21	13.11	13.15	-21	27,493	-0.08%
2022/01/07	0	0.00	22	13.02	13.05	-22	27,221	-0.08%
2022/01/06	14	13.39	20	13.00	13.15	-6	26,775	-0.02%
2022/01/05	67	13.15	214.1	13.17	13.40	-147.1	26,296	-0.56%	大賣/鉅額交易
2022/01/04	210	13.00	319	12.99	12.90	-109	21,651	-0.50%	大買/大賣/鉅額交易
2022/01/03	46	11.75	164.3	12.07	12.55	-118.3	11,798	-1.00%	大賣/鉅額交易
2021/12/30	22	11.45	34	11.45	11.45	-12	8,579	-0.14%
2021/12/29	25	10.45	31	10.45	10.45	-6	7,241	-0.08%
2021/12/28	11	9.56	4	9.80	9.51	7	6,739	0.10%
2021/12/27	25	9.23	0	0.00	9.47	25	6,146	0.41%
2021/12/23	2	9.27	0	0.00	9.13	2	5,917	0.03%
2021/12/16	5	9.05	10	9.10	9.06	-5	5,823	-0.09%
2021/12/14	4	9.03	0	0.00	8.97	4	5,836	0.07%
2021/12/13	3	9.15	0	0.00	9.10	3	5,787	0.05%
2021/12/10	10	9.25	0	0.00	9.14	10	5,743	0.17%
2021/12/09	0	0.00	2	9.24	9.35	-2	5,602	-0.04%
2021/12/07	1	8.92	0	0.00	8.94	1	5,195	0.02%
2021/12/01	0	0.00	2	8.94	8.97	-2	5,392	-0.04%
2021/11/26	8	8.75	0	0.00	8.73	8	5,124	0.16%
2021/11/25	10	9.05	10	9.01	9.00	0	5,110	0.00%
2021/11/24	9	9.01	0	0.00	8.99	9	5,113	0.18%
2021/11/22	0	0.00	10	9.07	9.04	-10	5,213	-0.19%
2021/11/18	0	0.00	2	9.08	9.07	-2	5,289	-0.04%
2021/11/16	0	0.00	10	8.95	8.95	-10	5,236	-0.19%
2021/11/15	10	9.05	0	0.00	8.92	10	5,231	0.19%
2021/11/12	50	9.01	0	0.00	9.01	50	5,234	0.96%
2021/11/05	0	0.00	2	9.07	9.04	-2	5,338	-0.04%
2021/10/28	0	0.00	3	8.89	8.93	-3	6,837	-0.04%
2021/10/27	3	8.75	0	0.00	8.75	3	6,769	0.04%
2021/10/26	10	8.78	0	0.00	8.80	10	6,783	0.15%
2021/10/18	0	0.00	1	8.60	8.60	-1	7,037	-0.01%
2021/10/13	5	8.48	0	0.00	8.47	5	7,455	0.07%
2021/10/04	2	8.26	0	0.00	8.23	2	7,700	0.03%
2021/09/30	0.9	8.93	0	0.00	8.97	0.9	7,713	0.01%
2021/09/28	3	8.92	0	0.00	8.93	3	7,823	0.04%
2021/09/23	32	8.86	0	0.00	8.81	32	8,536	0.37%
2021/09/22	3	8.78	0	0.00	8.85	3	8,611	0.03%
2021/09/16	6	8.81	0	0.00	8.80	6	8,649	0.07%
2021/09/15	2	8.83	0	0.00	8.87	2	8,681	0.02%
2021/09/13	0	0.00	2	8.94	8.92	-2	8,781	-0.02%
2021/09/09	2	8.83	0	0.00	8.85	2	8,996	0.02%
2021/09/08	7	8.88	0	0.00	8.86	7	9,004	0.08%
2021/09/07	7	9.01	0	0.00	9.01	7	9,020	0.08%
2021/09/06	9	9.22	6	9.32	9.14	3	9,018	0.03%
2021/09/03	1	10.00	1	10.00	10.05	0	8,934	0.00%
2021/09/02	2	10.10	2	10.10	10.00	0	8,806	0.00%
2021/08/31	0	0.00	41	9.90	10.00	-41	9,370	-0.44%
2021/08/27	6	9.84	3	9.87	9.80	3	9,407	0.03%
2021/08/26	0	0.00	1	9.79	9.85	-1	9,406	-0.01%
2021/08/25	0	0.00	1	9.58	9.79	-1	9,395	-0.01%
2021/08/24	3	9.48	2	9.45	9.45	1	9,350	0.01%
2021/08/23	0	0.00	2	9.45	9.48	-2	9,396	-0.02%
2021/08/20	2	9.30	13	9.30	9.29	-11	9,453	-0.12%
2021/08/19	13	9.38	0	0.00	9.35	13	9,514	0.14%
2021/08/18	6	9.26	0	0.00	9.51	6	9,537	0.06%
2021/08/17	8	9.33	0	0.00	9.33	8	9,567	0.08%
2021/08/16	6	9.57	0	0.00	9.43	6	9,608	0.06%
2021/08/13	6	9.71	0	0.00	9.71	6	9,587	0.06%
2021/08/12	5	9.74	0	0.00	9.70	5	9,661	0.05%
2021/08/11	10	9.88	2	9.73	9.71	8	9,726	0.08%
2021/08/10	24	9.93	0	0.00	9.90	24	9,831	0.24%
2021/08/09	13	10.14	11	10.10	10.05	2	9,975	0.02%
2021/08/06	2	10.40	6	10.48	10.35	-4	10,021	-0.04%
2021/08/05	11	10.44	11	10.30	10.30	0	9,893	0.00%
2021/08/04	1	9.87	0	0.00	9.85	1	9,321	0.01%
2021/07/30	0	0.00	1	9.84	9.77	-1	10,241	-0.01%
2021/07/28	0	0.00	22	9.79	9.74	-22	10,562	-0.21%
2021/07/27	7	9.93	0	0.00	9.91	7	11,052	0.06%
2021/07/26	2	10.00	0	0.00	10.00	2	11,381	0.02%
2021/07/22	10	9.80	0	0.00	9.78	10	12,146	0.08%
2021/07/21	51	9.80	5	9.77	9.74	46	12,445	0.37%
2021/07/20	3	10.00	0	0.00	10.00	3	12,541	0.02%
2021/07/13	10	10.10	0	0.00	10.05	10	15,686	0.06%
2021/07/12	0	0.00	10	10.17	10.15	-10	15,837	-0.06%
2021/07/08	0	0.00	2	10.30	10.25	-2	16,659	-0.01%
2021/07/05	0	0.00	31	10.20	10.25	-31	18,053	-0.17%
2021/07/02	2	10.10	0	0.00	10.05	2	18,685	0.01%
2021/07/01	12	10.23	2	10.25	10.30	10	18,782	0.05%
2021/06/30	10	10.10	2	10.10	10.15	8	19,027	0.04%
2021/06/29	0	0.00	3	10.10	9.95	-3	19,376	-0.02%
2021/06/28	30	10.00	0	0.00	10.00	30	20,241	0.15%
2021/06/25	2	10.00	0	0.00	10.00	2	22,168	0.01%
2021/06/24	0	0.00	2	10.10	10.00	-2	23,420	-0.01%
2021/06/22	0	0.00	1	9.90	9.78	-1	24,095	0.00%
2021/06/21	6	9.81	0	0.00	9.75	6	24,230	0.02%
2021/06/18	12	9.99	0	0.00	9.95	12	24,224	0.05%
2021/06/17	2	10.00	3.6	10.02	10.15	-1.6	24,277	-0.01%
2021/06/10	0	0.00	2	10.15	10.10	-2	24,169	-0.01%
2021/06/09	4	10.18	0	0.00	10.15	4	24,141	0.02%
2021/06/08	3	10.50	2	10.50	10.45	1	24,034	0.00%
2021/06/07	6	10.28	0	0.00	10.20	6	23,392	0.03%
2021/06/04	0	0.00	10	10.40	10.30	-10	23,357	-0.04%
2021/06/03	10	10.40	0	0.00	10.40	10	23,266	0.04%
2021/06/01	0	0.00	12	10.48	10.45	-12	23,251	-0.05%
2021/05/31	2	10.20	2	10.30	10.25	0	23,191	0.00%
2021/05/28	2	10.20	7	10.26	10.20	-5	23,157	-0.02%
2021/05/27	4	10.03	2	10.10	10.20	2	23,134	0.01%
2021/05/26	4	10.05	2	10.15	10.10	2	23,159	0.01%
2021/05/21	10	9.92	0	0.00	9.91	10	23,301	0.04%
2021/05/20	3	9.86	4	9.97	9.75	-1	23,345	0.00%
2021/05/19	1	9.74	20	9.80	9.75	-19	23,291	-0.08%
2021/05/18	4	9.52	22	9.55	9.79	-18	23,290	-0.08%
2021/05/17	1	9.37	4.1	9.29	9.05	-3.1	23,996	-0.01%
2021/05/14	16	9.94	4	10.00	9.94	12	23,779	0.05%
2021/05/13	4	9.76	9	9.83	10.00	-5	23,682	-0.02%
2021/05/12	11	10.28	0	0.00	10.15	11	23,517	0.05%
2021/05/11	23	11.10	0	0.00	10.95	23	23,092	0.10%
2021/05/10	0	0.00	10	11.92	11.95	-10	22,691	-0.04%
2021/05/07	0	0.00	12	11.60	11.50	-12	22,487	-0.05%
2021/05/05	9	11.50	0	0.00	11.35	9	22,253	0.04%
2021/05/04	12	11.18	8	11.54	11.20	4	22,089	0.02%
2021/05/03	4	11.90	2	12.00	11.90	2	21,611	0.01%
2021/04/29	7	12.33	5	12.28	12.20	2	21,370	0.01%
2021/04/28	17	12.24	1	12.15	12.20	16	21,059	0.08%
2021/04/27	7	11.87	56	11.99	12.00	-49	20,815	-0.24%
2021/04/26	9	11.91	9	11.97	11.85	0	20,513	0.00%
2021/04/23	1	11.60	0	0.00	11.80	1	20,277	0.00%
2021/04/22	8	11.74	11.1	11.86	11.45	-3.1	20,055	-0.02%
2021/04/21	23.1	12.04	45	12.21	11.95	-21.9	19,584	-0.11%
2021/04/20	62	12.28	51	11.94	12.20	11	18,649	0.06%
2021/04/19	96	11.36	42	11.45	11.40	54	17,713	0.30%
2021/04/16	20	11.10	44	11.25	11.20	-24	17,299	-0.14%
2021/04/15	30	11.19	7	11.42	11.15	23	17,122	0.13%
2021/04/14	3	10.95	10.1	10.80	11.15	-7.1	16,928	-0.04%
2021/04/13	16	11.13	20	11.05	10.85	-4	16,597	-0.02%
2021/04/12	12	11.10	5	11.32	11.40	7	16,171	0.04%
2021/04/09	5	11.00	4	10.90	11.00	1	15,746	0.01%
2021/04/08	37	11.06	5	10.96	11.10	32	15,638	0.20%
2021/04/07	2	10.45	2	10.55	10.60	0	15,325	0.00%
2021/04/06	35	10.50	6	10.60	10.50	29	15,210	0.19%
2021/04/01	67	10.10	11	10.10	10.15	56	14,759	0.38%
2021/03/31	20	10.23	72	10.14	10.10	-52	14,565	-0.36%
2021/03/30	92	10.01	76	10.33	10.35	16	13,997	0.11%
2021/03/29	16	9.42	8	9.52	9.52	8	12,170	0.07%
2021/03/26	3	9.04	107	9.03	9.04	-104	11,212	-0.93%	大賣/鉅額交易
2021/03/24	2	8.25	10	8.33	8.29	-8	10,724	-0.07%
2021/03/23	3	8.23	0	0.00	8.24	3	10,673	0.03%
2021/03/22	15	8.24	40	8.24	8.35	-25	10,746	-0.23%
2021/03/19	10	8.12	0	0.00	8.17	10	10,776	0.09%
2021/03/16	3	8.13	0	0.00	8.11	3	11,349	0.03%
2021/03/15	5	8.20	0	0.00	8.13	5	12,120	0.04%
2021/03/09	5	8.01	5	8.06	8.04	0	14,975	0.00%
2021/03/08	10	8.10	0	0.00	8.03	10	15,128	0.07%
2021/03/05	9	8.07	0	0.00	8.11	9	15,417	0.06%
2021/03/04	3	8.13	0	0.00	8.13	3	15,766	0.02%
2021/03/02	13	8.28	3	8.14	8.14	10	15,922	0.06%
2021/02/26	3	8.21	0	0.00	8.25	3	16,089	0.02%
2021/02/25	0	0.00	5	8.42	8.40	-5	16,345	-0.03%
2021/02/24	0	0.00	16	8.57	8.33	-16	16,421	-0.10%
2021/02/23	15	8.41	0	0.00	8.39	15	16,734	0.09%
2021/02/22	10	8.35	0	0.00	8.37	10	17,500	0.06%
2021/02/19	0	0.00	3	8.26	8.28	-3	18,749	-0.02%
2021/02/17	59	8.29	0	0.00	8.30	59	18,747	0.31%
2021/02/05	5	8.09	20	8.09	8.10	-15	17,894	-0.08%
2021/02/04	0	0.00	15	8.17	8.19	-15	17,861	-0.08%
2021/01/28	2	8.49	0	0.00	8.42	2	17,982	0.01%
2021/01/27	105	8.57	0	0.00	8.49	105	17,966	0.58%	大買/鉅額交易
2021/01/26	2	8.55	0	0.00	8.54	2	17,986	0.01%
2021/01/25	7	8.60	2	8.63	8.71	5	17,998	0.03%
2021/01/20	0	0.00	25	9.02	8.80	-25	17,833	-0.14%
2021/01/18	8	8.94	2	8.85	9.02	6	17,693	0.03%
2021/01/15	0	0.00	13	9.09	9.09	-13	17,586	-0.07%
2021/01/13	0	0.00	54	9.18	9.15	-54	17,440	-0.31%
2021/01/12	10	9.08	8	9.20	9.07	2	17,465	0.01%
2021/01/11	34	9.07	14	9.16	9.16	20	17,430	0.11%
2021/01/08	0	0.00	5	9.07	9.07	-5	17,880	-0.03%
2021/01/07	17	9.14	0	0.00	9.13	17	18,486	0.09%
2021/01/06	0	0.00	4	9.27	9.06	-4	18,373	-0.02%
2021/01/05	0	0.00	1	9.32	9.30	-1	18,219	-0.01%
2021/01/04	0	0.00	5	9.38	9.38	-5	18,283	-0.03%
2020/12/31	27	9.60	3	9.58	9.49	24	18,159	0.13%
2020/12/30	46	9.79	11	9.76	9.79	35	17,895	0.20%
2020/12/29	16	9.55	9	9.53	9.56	7	17,494	0.04%
2020/12/28	14	9.44	0	0.00	9.45	14	17,235	0.08%
2020/12/25	1	9.45	0	0.00	9.34	1	17,073	0.01%
2020/12/24	0	0.00	12	9.36	9.32	-12	16,818	-0.07%
2020/12/23	1	9.18	0	0.00	9.19	1	16,463	0.01%
2020/12/22	2	9.30	14	9.25	9.08	-12	16,469	-0.07%
2020/12/21	15	9.01	13	9.10	9.14	2	16,292	0.01%
2020/12/18	15	9.07	15	9.10	9.01	0	16,426	0.00%
2020/12/15	5	9.20	0	0.00	9.00	5	16,295	0.03%
2020/12/11	2	8.89	17	8.96	8.94	-15	16,014	-0.09%
2020/12/10	2	9.06	2	9.05	8.94	0	15,859	0.00%
2020/12/09	3	9.26	0	0.00	9.02	3	15,940	0.02%
2020/12/08	60	9.56	25	9.45	9.21	35	15,262	0.23%
2020/12/07	2	9.08	4	9.66	9.68	-2	13,919	-0.01%
2020/12/04	7	8.80	0	0.00	8.80	7	13,369	0.05%
2020/12/03	0	0.00	11	8.75	8.72	-11	13,115	-0.08%
2020/12/02	33	8.65	5	8.65	8.58	28	12,890	0.22%
2020/12/01	15	8.66	2	8.55	8.69	13	12,874	0.10%
2020/11/30	3	8.61	0	0.00	8.55	3	13,094	0.02%
2020/11/27	0	0.00	10	8.32	8.33	-10	12,875	-0.08%
2020/11/26	0	0.00	1	8.33	8.32	-1	12,983	-0.01%
2020/11/25	10	8.31	6	8.33	8.34	4	12,890	0.03%
2020/11/24	17	8.43	0	0.00	8.26	17	12,801	0.13%
2020/11/20	3	8.60	15	8.55	8.55	-12	12,712	-0.09%
2020/11/19	1	8.50	85	8.43	8.46	-84	12,360	-0.68%
2020/11/18	6	8.24	6	8.25	8.15	0	11,556	0.00%
2020/11/16	10	8.02	0	0.00	7.99	10	10,544	0.09%
2020/11/11	0	0.00	5	8.14	8.18	-5	10,891	-0.05%
2020/11/09	0	0.00	4	8.18	8.14	-4	11,456	-0.03%
2020/11/05	3	8.18	3	8.24	8.17	0	11,617	0.00%
2020/11/04	0	0.00	3	8.09	8.08	-3	11,777	-0.03%
2020/11/03	0	0.00	5	8.08	8.03	-5	11,770	-0.04%
2020/11/02	5	7.85	0	0.00	7.88	5	11,769	0.04%
2020/10/30	0	0.00	3	8.04	7.94	-3	11,769	-0.03%
2020/10/29	4	8.01	0	0.00	8.03	4	12,076	0.03%
2020/10/28	8	8.18	6	8.20	8.10	2	12,148	0.02%
2020/10/27	3	8.14	3	8.20	8.15	0	12,106	0.00%
2020/10/26	0	0.00	6	8.16	8.19	-6	12,173	-0.05%
2020/10/23	3	8.04	0	0.00	8.08	3	12,144	0.02%
2020/10/22	3	8.10	0	0.00	8.05	3	12,229	0.02%
2020/10/21	0	0.00	10	8.16	8.12	-10	12,226	-0.08%
2020/10/20	3	8.15	0	0.00	8.09	3	12,214	0.02%
2020/10/19	0	0.00	50	8.24	8.20	-50	12,165	-0.41%
2020/10/16	2	8.52	0	0.00	8.19	2	12,125	0.02%
2020/10/15	2	8.24	20	8.27	8.32	-18	11,676	-0.15%
2020/10/14	10	8.11	3	8.12	8.08	7	11,031	0.06%
2020/10/13	0	0.00	4	8.07	8.05	-4	11,039	-0.04%
2020/10/12	6	8.01	0	0.00	8.06	6	11,042	0.05%
2020/10/08	0	0.00	10	8.07	8.07	-10	10,977	-0.09%
2020/10/07	0	0.00	1	8.04	8.02	-1	10,975	-0.01%
2020/10/06	0	0.00	23	7.95	7.94	-23	11,006	-0.21%
2020/10/05	0	0.00	2	7.90	7.82	-2	11,071	-0.02%
2020/09/30	4	7.81	2	7.90	7.80	2	11,182	0.02%
2020/09/29	10	7.88	10	7.77	7.77	0	11,494	0.00%
2020/09/28	0	0.00	13	7.74	7.77	-13	11,828	-0.11%
2020/09/25	12	7.89	5	7.94	7.66	7	12,055	0.06%
2020/09/24	20	7.82	25	7.85	7.83	-5	11,977	-0.04%
2020/09/23	20	8.09	5	8.10	8.08	15	11,897	0.13%
2020/09/18	0	0.00	23	8.27	8.29	-23	11,623	-0.20%
2020/09/16	8	8.12	0	0.00	8.11	8	11,574	0.07%
2020/09/15	8	8.16	0	0.00	8.13	8	11,855	0.07%
2020/09/14	72	8.21	0	0.00	8.21	72	11,781	0.61%
2020/09/11	5	8.33	20	8.30	8.20	-15	11,445	-0.13%
2020/09/10	5	8.47	5	8.52	8.35	0	11,397	0.00%
2020/09/09	5	8.20	7	8.25	8.32	-2	11,201	-0.02%
2020/09/08	0	0.00	4	8.24	8.17	-4	11,153	-0.04%
2020/09/07	0	0.00	9	8.24	8.25	-9	11,155	-0.08%
2020/09/04	15	8.21	0.4	8.23	8.23	14.6	11,184	0.13%
2020/09/03	5	8.43	131	8.56	8.43	-126	11,064	-1.14%	大賣/鉅額交易
2020/09/02	10	8.28	0	0.00	8.29	10	10,657	0.09%
2020/09/01	1	8.13	5	8.39	8.39	-4	10,526	-0.04%
2020/08/28	15	8.17	0	0.00	8.12	15	10,460	0.14%
2020/08/27	15	8.07	5	8.31	8.20	10	10,470	0.10%
2020/08/26	4	8.01	63	8.00	8.01	-59	10,245	-0.58%
2020/08/25	0	0.00	10	7.85	7.95	-10	10,159	-0.10%
2020/08/24	10	7.58	0	0.00	7.67	10	10,047	0.10%
2020/08/21	10	7.59	5	7.61	7.59	5	10,153	0.05%
2020/08/17	15	8.04	15	8.07	8.16	0	9,944	0.00%
2020/08/14	0	0.00	12	8.05	8.02	-12	9,740	-0.12%
2020/08/13	0	0.00	2	7.72	7.69	-2	9,313	-0.02%
2020/08/12	12	7.60	0	0.00	7.63	12	9,581	0.13%
2020/08/11	0	0.00	20	7.64	7.63	-20	10,462	-0.19%
2020/08/10	20	7.89	5	7.86	7.83	15	10,818	0.14%
2020/08/06	0.6	7.62	10	7.63	7.65	-9.4	10,815	-0.09%
2020/08/04	0	0.00	8	7.68	7.70	-8	11,354	-0.07%
2020/08/03	5	7.66	0	0.00	7.61	5	11,113	0.04%
2020/07/29	65	7.30	6	7.31	7.29	59	11,122	0.53%
2020/07/28	5	7.30	0	0.00	7.14	5	11,231	0.04%
2020/07/24	0	0.00	5	7.46	7.46	-5	11,435	-0.04%
2020/07/23	63	7.67	0	0.00	7.65	63	11,461	0.55%
2020/07/20	10	7.30	0.4	7.33	7.37	9.6	11,570	0.08%
2020/07/15	4	7.72	0	0.00	7.61	4	11,714	0.03%
2020/07/14	5	7.76	0	0.00	7.75	5	11,755	0.04%
2020/07/13	10	7.79	0	0.00	7.83	10	11,846	0.08%
2020/07/09	10	7.88	0	0.00	7.85	10	11,934	0.08%
2020/07/08	17	7.96	0	0.00	7.92	17	11,961	0.14%
2020/07/07	7	7.89	5	8.04	8.05	2	11,767	0.02%
2020/07/03	10	7.69	15	7.61	7.62	-5	11,519	-0.04%
2020/06/30	10	7.41	0	0.00	7.36	10	11,747	0.09%
2020/06/17	0	0.00	10	7.46	7.51	-10	12,049	-0.08%
2020/06/16	0	0.00	24	7.26	7.32	-24	12,178	-0.20%
2020/06/15	9	7.18	0	0.00	7.13	9	12,447	0.07%
2020/06/12	5	7.17	0	0.00	7.20	5	12,611	0.04%
2020/06/11	20	7.59	0	0.00	7.40	20	12,926	0.15%
2020/06/09	10	7.73	5	7.76	7.63	5	13,369	0.04%
2020/06/08	7	7.64	0	0.00	7.60	7	13,568	0.05%
2020/06/03	5	7.48	0	0.00	7.52	5	13,807	0.04%
2020/06/02	0	0.00	6	7.40	7.37	-6	13,752	-0.04%
2020/05/29	1	7.25	0	0.00	7.24	1	13,848	0.01%
2020/05/28	5	7.36	0	0.00	7.20	5	13,925	0.04%
2020/05/21	5	7.55	1	7.61	7.58	4	13,949	0.03%
2020/05/20	1	7.60	0	0.00	7.60	1	13,899	0.01%
2020/05/18	11	7.80	22	8.03	7.79	-11	13,743	-0.08%
2020/05/14	0	0.00	6	7.88	7.87	-6	12,517	-0.05%
2020/05/13	10	7.90	0	0.00	7.85	10	12,334	0.08%
2020/05/12	10	7.92	10	8.09	7.90	0	12,255	0.00%
2020/05/11	10	7.88	15	7.97	7.92	-5	12,247	-0.04%
2020/05/08	0	0.00	10	7.76	7.62	-10	12,574	-0.08%
2020/05/07	5	7.61	0	0.00	7.72	5	12,654	0.04%
2020/05/06	15	7.59	0	0.00	7.59	15	12,656	0.12%
2020/04/30	0	0.00	16	7.94	7.88	-16	12,915	-0.12%
2020/04/29	0	0.00	5	7.70	7.70	-5	12,880	-0.04%
2020/04/28	5	7.65	0	0.00	7.65	5	12,863	0.04%
2020/04/23	0	0.00	2	7.38	7.41	-2	12,921	-0.02%
2020/04/21	1	7.48	0	0.00	7.11	1	12,918	0.01%
2020/04/17	17	7.76	5	7.62	7.58	12	12,816	0.09%
2020/04/15	0	0.00	2	7.67	7.79	-2	12,764	-0.02%
2020/04/09	0	0.00	1	7.40	7.40	-1	13,545	-0.01%
2020/04/08	1	7.20	0	0.00	7.32	1	13,456	0.01%
2020/04/06	10	7.02	0	0.00	7.07	10	13,350	0.07%
2020/04/01	0	0.00	52	6.90	6.97	-52	13,358	-0.39%
2020/03/30	0	0.00	2	6.61	6.63	-2	13,096	-0.02%
2020/03/27	0	0.00	2	6.63	6.53	-2	13,241	-0.02%
2020/03/26	0	0.00	2	6.55	6.58	-2	13,201	-0.02%
2020/03/25	2	6.52	4	6.55	6.50	-2	13,200	-0.02%
2020/03/24	0	0.00	5	6.28	6.28	-5	13,174	-0.04%
2020/03/23	4	5.98	6	6.11	6.04	-2	13,150	-0.02%
2020/03/20	2	6.20	0	0.00	6.24	2	13,236	0.02%
2020/03/19	50	5.93	2	5.96	5.93	48	13,223	0.36%
2020/03/17	0	0.00	46	6.60	6.66	-46	12,989	-0.35%
2020/03/16	1.7	6.59	0	0.00	6.45	1.7	12,816	0.01%
2020/03/13	2	6.27	3	6.19	6.44	-1	12,569	-0.01%
2020/03/12	4	6.81	0	0.00	6.79	4	12,340	0.03%
2020/03/11	2	7.54	0	0.00	7.54	2	12,451	0.02%
2020/03/10	2	7.47	7	7.46	7.71	-5	12,441	-0.04%
2020/03/09	0	7.56	0	0.00	7.56	0	12,433	0.00%
2020/03/06	60	7.94	0	0.00	7.90	60	12,479	0.48%
2020/03/05	2	8.10	0	0.00	8.05	2	13,010	0.02%
2020/03/03	0	0.00	1	7.99	8.00	-1	12,905	-0.01%
2020/03/02	0	0.00	3	7.86	7.77	-3	12,927	-0.02%
2020/02/27	20	8.00	20	8.32	8.00	0	12,919	0.00%
2020/02/25	17	8.52	0	0.00	8.65	17	13,064	0.13%
2020/02/20	20	8.96	10	9.10	8.96	10	13,062	0.08%
2020/02/19	12	9.06	0	0.00	9.05	12	13,048	0.09%
2020/02/18	0	0.00	2	9.19	9.19	-2	13,144	-0.02%
2020/02/14	0	0.00	4	9.00	8.98	-4	13,014	-0.03%
2020/02/13	5	9.06	2	9.04	8.95	3	13,065	0.02%
2020/02/11	17	9.43	5	9.27	9.27	12	12,953	0.09%
2020/02/10	0	0.00	4	8.89	9.00	-4	12,302	-0.03%
2020/02/05	10	8.66	6	8.60	8.60	4	12,256	0.03%
2020/02/03	2	7.86	0	0.00	7.86	2	12,028	0.02%
2020/01/31	7	8.23	2	8.36	8.20	5	11,937	0.04%
2020/01/30	1	8.25	0	0.00	8.25	1	12,009	0.01%
2020/01/15	0	0.00	5	9.18	9.16	-5	12,430	-0.04%
2020/01/14	0	0.00	0.4	9.05	9.10	-0.4	12,899	0.00%
2020/01/13	46.3	9.01	0	0.00	8.98	46.3	13,455	0.34%
2020/01/10	5	9.03	0	0.00	9.01	5	13,491	0.04%
2020/01/09	0	0.00	16	9.15	9.10	-16	13,485	-0.12%
2020/01/08	5	9.05	0	0.00	8.92	5	13,538	0.04%
2020/01/07	6	9.29	11	9.21	9.17	-5	13,570	-0.04%
2020/01/03	0	0.00	2	9.78	9.62	-2	13,287	-0.02%
2019/12/31	0	0.00	10	9.58	9.57	-10	12,838	-0.08%
2019/12/27	0	0.00	3	9.62	9.59	-3	12,943	-0.02%
2019/12/26	5	9.58	0	0.00	9.54	5	13,187	0.04%
2019/12/24	5	9.67	0	0.00	9.61	5	14,100	0.04%
2019/12/19	25	9.74	0	0.00	9.67	25	15,718	0.16%
2019/12/18	5	9.78	0	0.00	9.72	5	16,939	0.03%
2019/12/16	3	9.75	3	9.87	9.91	0	19,097	0.00%
2019/12/13	12	9.72	0	0.00	9.62	12	21,017	0.06%
2019/12/12	5	9.83	25	9.98	9.81	-20	24,350	-0.08%
2019/12/11	21	10.06	1	10.15	9.94	20	26,523	0.08%
2019/12/10	5	10.05	0	0.00	10.05	5	27,959	0.02%
2019/12/09	2	10.15	5	10.15	10.10	-3	28,782	-0.01%
2019/12/06	32	10.22	4	10.29	10.10	28	29,409	0.10%
2019/12/05	13	10.06	0	0.00	10.05	13	29,995	0.04%
2019/12/04	14	10.10	5	10.05	10.05	9	30,103	0.03%
2019/12/03	4	10.15	0	0.00	10.15	4	30,102	0.01%
2019/12/02	27	10.33	16	10.42	10.50	11	30,248	0.04%
2019/11/29	5	10.05	5	10.10	10.05	0	30,074	0.00%
2019/11/28	5	10.05	0	0.00	10.05	5	30,590	0.02%
2019/11/27	5	10.10	0	0.00	10.10	5	30,934	0.02%
2019/11/26	1	10.10	1	10.15	10.10	0	31,602	0.00%
2019/11/25	1	10.55	3	10.45	10.25	-2	33,414	-0.01%
2019/11/21	6	9.80	0	0.00	9.79	6	34,225	0.02%
2019/11/20	5	10.05	0	0.00	9.99	5	34,516	0.01%
2019/11/19	5	10.00	0	0.00	9.97	5	34,560	0.01%
2019/11/18	1	9.94	0	0.00	9.94	1	34,556	0.00%
2019/11/15	0	0.00	7	9.97	9.90	-7	34,619	-0.02%
2019/11/13	5	10.55	0	0.00	10.50	5	34,438	0.01%
2019/11/08	0	0.00	1	11.00	10.80	-1	34,584	0.00%
2019/11/05	5	11.12	3	11.15	11.10	2	34,774	0.01%
2019/11/04	5	11.07	4	11.25	11.00	1	34,709	0.00%
2019/11/01	3	11.35	0	0.00	11.25	3	34,671	0.01%
2019/10/31	6	11.48	5	11.40	11.40	1	34,870	0.00%
2019/10/30	5.1	11.45	0	0.00	11.40	5.1	35,423	0.01%
2019/10/29	0	0.00	201	11.45	11.40	-201	35,830	-0.56%	大賣/鉅額交易
2019/10/28	211	11.80	17	11.84	11.75	194	35,700	0.54%	大買/鉅額交易
2019/10/25	5	11.60	3	11.60	11.55	2	35,473	0.01%
2019/10/24	0	0.00	100	11.45	11.50	-100	35,383	-0.28%
2019/10/23	106	11.78	0.7	11.55	11.55	105.3	35,344	0.30%	大買/鉅額交易
2019/10/22	3	11.77	3	11.80	11.70	0	35,103	0.00%
2019/10/21	0.2	12.35	15	11.46	12.35	-14.8	34,562	-0.04%
2019/10/16	1	11.25	3	11.20	11.10	-2	34,095	-0.01%
2019/10/15	3	11.00	11.4	11.01	10.90	-8.4	33,891	-0.02%
2019/10/14	5	11.10	7	11.25	11.05	-2	33,784	-0.01%
2019/10/09	0	0.00	1	11.25	11.25	-1	33,815	0.00%
2019/10/08	8	11.63	6	11.80	11.50	2	33,774	0.01%
2019/10/07	1	11.40	0	0.00	11.45	1	33,636	0.00%
2019/10/04	3	11.75	3	11.85	11.60	0	33,603	0.00%
2019/10/02	0	0.00	1	11.75	11.65	-1	33,435	0.00%
2019/10/01	84	11.79	102	11.80	11.25	-18	33,071	-0.05%	大賣/
2019/09/18	5	8.29	17.9	8.29	8.30	-12.9	32,722	-0.04%
2019/09/17	16	8.42	8.6	8.42	8.40	7.4	32,246	0.02%
2019/09/16	6	8.79	5.8	8.73	8.39	0.2	31,981	0.00%
2019/09/12	10	8.90	16	8.89	8.96	-6	31,398	-0.02%
2019/09/11	82	9.03	11.1	9.07	8.92	70.9	30,820	0.23%
2019/09/10	100	9.65	14.1	9.54	9.22	85.9	29,645	0.29%
2019/09/09	10	9.93	7.3	9.69	9.65	2.7	28,748	0.01%
2019/09/06	43	9.82	86	9.83	10.00	-43	27,468	-0.16%
2019/09/05	20	10.15	24	10.25	9.72	-4	25,580	-0.02%
2019/09/04	31	9.45	34.5	9.40	9.69	-3.5	22,945	-0.02%
2019/09/03	29	8.60	45.8	8.49	8.81	-16.8	20,904	-0.08%
2019/09/02	9	8.02	14	8.07	8.23	-5	19,431	-0.03%
2019/08/30	14	7.98	13.1	7.93	7.87	0.9	18,832	0.00%
2019/08/29	0	0.00	16	7.70	7.86	-16	18,328	-0.09%
2019/08/28	9	7.58	34.2	7.60	7.58	-25.2	17,600	-0.14%
2019/08/26	21	7.50	2	7.50	7.46	19	17,538	0.11%
2019/08/23	4	7.58	18	7.69	7.69	-14	18,326	-0.08%
2019/08/22	38	7.76	10	7.62	7.60	28	18,449	0.15%
2019/08/21	3	7.61	3	7.68	7.72	0	17,902	0.00%
2019/08/20	31	7.69	43	7.67	7.57	-12	17,571	-0.07%
2019/08/19	22	7.35	23	7.57	7.72	-1	16,791	-0.01%
2019/08/16	25	7.23	0	0.00	7.10	25	14,903	0.17%
2019/08/15	8	6.93	22	7.06	7.10	-14	14,343	-0.10%
2019/08/14	11	6.92	2	6.85	6.83	9	13,832	0.07%
2019/08/13	3	6.63	1	6.69	6.70	2	13,828	0.01%
2019/08/08	2	6.70	0	0.00	6.69	2	13,849	0.01%
2019/08/02	6	6.65	0	0.00	6.63	6	14,657	0.04%
2019/08/01	15	6.77	0	0.00	6.75	15	14,658	0.10%
2019/07/29	0	0.00	10	7.10	7.03	-10	14,528	-0.07%
2019/07/26	2	7.11	2	7.13	7.10	0	14,542	0.00%
2019/07/25	0	0.00	15	7.12	7.13	-15	14,528	-0.10%
2019/07/23	8	7.20	19	7.07	7.04	-11	14,389	-0.08%
2019/07/03	0	0.00	100	7.00	7.00	-100	20,329	-0.49%
2019/07/02	100	7.06	1	7.02	7.00	99	20,404	0.49%
2019/07/01	1	6.94	16	6.93	6.95	-15	20,362	-0.07%
2019/06/28	1	6.87	0	0.00	6.87	1	20,419	0.00%
2019/06/26	0	0.00	2	6.94	6.92	-2	20,671	-0.01%
2019/06/21	0	0.00	100	7.16	7.06	-100	21,842	-0.46%
2019/06/20	200	7.15	100	7.16	7.18	100	21,705	0.46%	大買/
2019/06/18	20	7.07	0	0.00	7.03	20	21,533	0.09%
2019/06/14	0	0.00	1	7.02	7.01	-1	21,435	0.00%
2019/06/13	10	7.00	0	0.00	7.02	10	21,570	0.05%
2019/06/12	37	7.31	126	7.27	7.01	-89	21,678	-0.41%	大賣/
2019/06/11	0	0.00	10	6.92	6.96	-10	21,761	-0.05%
2019/06/10	118	6.94	4.3	6.87	6.87	113.7	21,605	0.53%	大買/鉅額交易
2019/06/06	119	6.97	100	6.94	6.86	19	21,592	0.09%	大買/
2019/06/04	100	7.01	102	7.09	6.94	-2	21,093	-0.01%	大賣/
2019/06/03	0	0.00	5	6.86	6.86	-5	20,833	-0.02%
2019/05/31	2	6.90	0	0.00	6.92	2	20,711	0.01%
2019/05/30	16	6.97	0	0.00	6.86	16	20,533	0.08%
2019/05/29	50	6.76	81	6.88	6.96	-31	19,409	-0.16%
2019/05/23	0	0.00	1	6.33	6.31	-1	19,263	-0.01%
2019/05/22	10	6.56	0	0.00	6.42	10	19,249	0.05%
2019/05/20	1	6.40	7	6.39	6.25	-6	19,209	-0.03%
2019/05/17	0	0.00	1	6.52	6.52	-1	18,855	-0.01%
2019/05/14	12	6.60	0	0.00	6.63	12	18,856	0.06%
2019/05/10	116	6.94	101	7.05	6.92	15	18,558	0.08%	大買/大賣/
2019/05/08	2	6.77	0	0.00	6.79	2	17,957	0.01%
2019/05/07	3	6.89	0	0.00	6.87	3	17,971	0.02%
2019/05/06	3	6.85	3	6.87	6.76	0	18,274	0.00%
2019/04/29	0	0.00	1	7.02	6.99	-1	18,655	-0.01%
2019/04/26	2	7.08	14	7.11	7.10	-12	19,044	-0.06%
2019/04/23	3	7.28	3	7.31	7.41	0	18,679	0.00%
2019/04/22	38	7.79	8	7.69	7.46	30	18,260	0.16%
2019/04/19	0	0.00	18	8.08	8.11	-18	16,940	-0.11%
2019/04/18	24	7.98	13	8.12	7.70	11	16,521	0.07%
2019/04/17	110	7.83	197	7.86	8.03	-87	14,921	-0.58%	大買/大賣/
2019/04/16	0	0.00	501	7.32	7.30	-501	13,886	-3.61%	大賣/鉅額交易
2019/04/15	2	7.43	12	7.50	7.39	-10	13,914	-0.07%
2019/04/12	0	0.00	13.3	7.28	7.37	-13.3	13,752	-0.10%
2019/04/10	0	0.00	7	7.20	7.23	-7	13,578	-0.05%
2019/04/08	0	0.00	67.3	7.10	7.06	-67.3	13,437	-0.50%
2019/04/02	2	7.00	0	0.00	6.98	2	13,723	0.01%
2019/04/01	0	0.00	10	7.05	7.00	-10	13,659	-0.07%
2019/03/29	0	0.00	2	7.13	7.04	-2	13,605	-0.01%
2019/03/28	6	7.32	3	7.43	7.11	3	13,516	0.02%
2019/03/27	0	0.00	5	7.02	7.02	-5	12,654	-0.04%
2019/03/26	0	0.00	4	6.80	6.79	-4	12,712	-0.03%
2019/03/25	0	0.00	5	6.72	6.68	-5	12,679	-0.04%
2019/03/22	0	0.00	15	6.81	6.81	-15	12,687	-0.12%
2019/03/21	0	0.00	17	6.83	6.83	-17	12,754	-0.13%
2019/03/20	0	6.81	0	0.00	6.85	0	12,786	0.00%
2019/03/19	4	6.90	0	0.00	6.85	4	12,949	0.03%
2019/03/18	5	7.00	0	0.00	6.93	5	12,832	0.04%
2019/03/15	10	7.10	1	7.08	6.93	9	12,708	0.07%
2019/03/14	14	6.99	15	7.07	7.05	-1	12,589	-0.01%
2019/03/13	0	0.00	11	6.66	6.65	-11	12,001	-0.09%
2019/03/12	0	0.00	2	6.69	6.66	-2	12,281	-0.02%
2019/03/11	2	6.56	0	0.00	6.57	2	12,434	0.02%
2019/03/07	5	6.65	0	0.00	6.61	5	13,507	0.04%
2019/03/04	1	6.68	0	0.00	6.71	1	14,922	0.01%
2019/02/25	5	6.87	55	6.86	6.90	-50	15,425	-0.32%
2019/02/22	1	6.67	0	0.00	6.66	1	15,664	0.01%
2019/02/21	73	6.71	0	0.00	6.71	73	15,856	0.46%
2019/02/20	2	6.71	3	6.79	6.72	-1	16,208	-0.01%
2019/02/19	0	0.00	3	6.74	6.77	-3	17,704	-0.02%
2019/02/18	1	6.68	0	0.00	6.66	1	20,198	0.00%
2019/02/15	12	6.74	1	6.66	6.66	11	20,582	0.05%
2019/02/14	5	6.83	0	0.00	6.81	5	20,606	0.02%
2019/02/13	3	6.87	3	6.91	6.84	0	20,588	0.00%
2019/02/11	1	6.80	0	0.00	6.78	1	20,842	0.00%
2019/01/29	4	6.85	0	0.00	6.87	4	21,345	0.02%
2019/01/28	5	6.95	0	0.00	6.96	5	21,364	0.02%
2019/01/25	4	7.02	0	0.00	6.99	4	21,605	0.02%
2019/01/24	1	7.06	0	0.00	7.02	1	21,668	0.00%
2019/01/23	10	7.16	10	7.05	7.05	0	21,952	0.00%
2019/01/21	7	7.30	0	0.00	7.19	7	22,084	0.03%
2019/01/18	0	0.00	1	7.17	7.17	-1	22,004	0.00%
2019/01/16	0	0.00	1	6.99	6.94	-1	21,756	0.00%
2019/01/15	0	0.00	2	6.95	6.92	-2	21,744	-0.01%
2019/01/14	3	6.88	0	0.00	6.82	3	21,716	0.01%
2019/01/10	0	0.00	1	7.06	6.98	-1	21,986	0.00%
2019/01/09	0	0.00	18	7.00	6.95	-18	21,969	-0.08%
2019/01/08	7	6.93	34	6.91	6.91	-27	22,280	-0.12%
2019/01/07	9	6.96	11	7.03	6.94	-2	22,477	-0.01%
2019/01/04	3	6.75	19	6.76	6.90	-16	22,785	-0.07%
2019/01/03	0	0.00	7	6.87	6.87	-7	23,285	-0.03%
2019/01/02	0	0.00	6	6.81	6.76	-6	23,463	-0.03%
2018/12/28	1	6.65	40	6.74	6.70	-39	23,582	-0.17%
2018/12/27	30	6.74	10	6.66	6.66	20	24,038	0.08%
2018/12/26	20	6.53	8	6.57	6.60	12	24,159	0.05%
2018/12/25	3	6.52	1	6.32	6.35	2	24,124	0.01%
2018/12/24	0	0.00	4	6.70	6.66	-4	24,005	-0.02%
2018/12/22	0	0.00	2	6.78	6.71	-2	24,133	-0.01%
2018/12/21	3	6.67	8	6.71	6.75	-5	24,456	-0.02%
2018/12/20	5	6.70	4	6.73	6.70	1	24,655	0.00%
2018/12/19	10	6.86	15	6.83	6.83	-5	24,936	-0.02%
2018/12/18	0	0.00	401	6.78	6.73	-401	26,082	-1.54%	大賣/鉅額交易
2018/12/17	4	6.84	5	6.90	6.84	-1	27,093	0.00%
2018/12/14	3	6.81	0	0.00	6.78	3	27,620	0.01%
2018/12/13	3	6.96	9	6.95	6.88	-6	27,932	-0.02%
2018/12/12	12	6.96	18	6.92	6.92	-6	28,250	-0.02%
2018/12/11	0	0.00	2	6.83	6.77	-2	28,265	-0.01%
2018/12/10	1	6.78	0	0.00	6.74	1	28,495	0.00%
2018/12/07	2	6.81	2	6.83	6.90	0	28,541	0.00%
2018/12/06	17	6.66	0	0.00	6.70	17	28,621	0.06%
2018/12/05	1	7.03	0	0.00	6.96	1	28,581	0.00%
2018/12/04	1	7.07	2	7.22	7.08	-1	28,553	0.00%
2018/12/03	5	7.12	0	0.00	7.08	5	28,588	0.02%
2018/11/30	10	7.06	1	7.30	6.95	9	28,491	0.03%
2018/11/29	27	7.28	37	7.26	7.17	-10	27,998	-0.04%
2018/11/28	10	7.03	5	7.00	7.01	5	27,228	0.02%
2018/11/27	0	0.00	10	6.81	6.83	-10	27,335	-0.04%
2018/11/23	11	6.71	10	6.75	6.68	1	27,567	0.00%
2018/11/22	8	7.03	3	6.94	6.75	5	27,595	0.02%
2018/11/21	1	6.75	0	0.00	6.97	1	27,927	0.00%
2018/11/19	8	6.88	4	6.96	6.96	4	27,684	0.01%
2018/11/16	17	7.20	34	7.18	6.90	-17	27,684	-0.06%
2018/11/15	25	6.57	43	6.62	6.82	-18	27,041	-0.07%
2018/11/14	0	0.00	1	6.05	6.20	-1	24,724	0.00%
2018/11/13	1	5.53	0	0.00	5.64	1	24,853	0.00%
2018/11/12	0	0.00	2	5.69	5.69	-2	26,166	-0.01%
2018/11/08	0	0.00	1	6.03	5.83	-1	27,843	0.00%
2018/11/07	15	5.82	3	5.83	5.81	12	28,335	0.04%
2018/11/06	5	5.79	2	5.80	5.76	3	29,219	0.01%
2018/11/05	52	5.62	52	5.72	5.63	0	29,405	0.00%
2018/11/02	0	0.00	150	5.82	5.71	-150	29,539	-0.51%	大賣/鉅額交易
2018/11/01	14	5.78	2	5.70	5.74	12	29,606	0.04%
2018/10/31	0	0.00	302	5.44	5.51	-302	29,549	-1.02%	大賣/鉅額交易
2018/10/30	0	0.00	1	5.21	5.24	-1	29,456	0.00%
2018/10/26	52	5.17	1	5.18	5.09	51	30,255	0.17%
2018/10/25	2	5.44	0	0.00	5.39	2	30,320	0.01%
2018/10/24	1	5.66	2	5.64	5.70	-1	30,371	0.00%
2018/10/23	3	5.76	0	0.00	5.64	3	30,592	0.01%
2018/10/19	2	5.65	7	5.65	5.77	-5	31,360	-0.02%
2018/10/18	0	0.00	2	5.88	5.84	-2	32,087	-0.01%
2018/10/17	1	5.79	0	0.00	5.84	1	33,677	0.00%
2018/10/16	20	5.96	22	5.89	5.77	-2	34,542	-0.01%
2018/10/15	0	5.65	1	5.70	5.66	-1	35,132	0.00%
2018/10/12	38	5.62	26	5.62	5.70	12	35,808	0.03%
2018/10/11	61	5.64	1	5.65	5.49	60	36,007	0.17%
2018/10/09	21	6.27	14	6.30	6.10	7	35,747	0.02%
2018/10/08	63	6.14	2	6.14	6.14	61	36,019	0.17%
2018/10/05	68	6.23	1	6.28	6.22	67	36,787	0.18%
2018/10/03	1	6.83	4	6.74	6.60	-3	39,465	-0.01%
2018/10/02	0	0.00	7	6.83	6.80	-7	41,318	-0.02%
2018/10/01	2	6.85	0	0.00	6.86	2	41,809	0.00%
2018/09/28	11	6.90	10	6.97	6.82	1	42,860	0.00%
2018/09/27	7	7.00	0	0.00	6.81	7	43,595	0.02%
2018/09/26	5	6.95	0	0.00	6.92	5	45,306	0.01%
2018/09/25	5	6.96	66	7.03	6.96	-61	46,217	-0.13%
2018/09/21	0	0.00	14	6.80	6.84	-14	45,810	-0.03%
2018/09/20	0	0.00	1	6.06	6.22	-1	45,621	0.00%
2018/09/19	50	6.40	0	0.00	6.34	50	46,300	0.11%
2018/09/18	10	6.39	0	0.00	6.30	10	47,846	0.02%
2018/09/17	2	6.68	0	0.00	6.65	2	51,292	0.00%
2018/09/14	0	0.00	102	6.75	6.81	-102	53,200	-0.19%	大賣/鉅額交易
2018/09/13	12	6.60	0	0.00	6.55	12	54,702	0.02%
2018/09/12	2	6.63	2	6.55	6.55	0	56,667	0.00%
2018/09/11	0	0.00	11	6.70	6.78	-11	58,683	-0.02%
2018/09/10	10	6.48	1	6.49	6.40	9	59,832	0.02%
2018/09/07	208	6.87	16	7.05	6.73	192	61,035	0.31%	大買/鉅額交易
2018/09/06	50	7.04	10	7.20	7.02	40	64,019	0.06%
2018/09/05	45	7.21	24	7.21	7.16	21	67,257	0.03%
2018/09/04	0	0.00	1	7.09	7.17	-1	69,287	0.00%
2018/09/03	13	7.04	1	7.00	7.00	12	72,033	0.02%
2018/08/30	0.5	7.21	0	0.00	7.23	0.5	81,470	0.00%
2018/08/28	2	7.34	1	7.40	7.21	1	87,554	0.00%
2018/08/27	0	0.00	1	7.19	7.21	-1	90,099	0.00%
2018/08/24	1	7.13	3	7.14	7.11	-2	92,862	0.00%
2018/08/23	1	7.21	0	0.00	7.15	1	96,047	0.00%
2018/08/22	21	7.40	21	7.45	7.29	0	98,571	0.00%
2018/08/21	0	0.00	1	7.26	7.17	-1	98,950	0.00%
2018/08/20	15	7.24	14	7.20	7.22	1	101,854	0.00%
2018/08/17	31	7.77	27	7.61	7.41	4	102,207	0.00%
2018/08/16	35	7.38	37	7.33	7.49	-2	101,771	0.00%
2018/08/15	5	6.88	2	7.01	7.08	3	102,641	0.00%
2018/08/14	55	6.98	65	6.96	6.98	-10	106,189	-0.01%
2018/08/13	3	6.73	4	6.88	6.90	-1	106,280	0.00%
2018/08/10	29	7.58	0	0.00	7.24	29	106,121	0.03%
2018/08/09	5	7.64	25	7.70	7.61	-20	107,639	-0.02%
2018/08/08	1	7.77	0	0.00	7.68	1	110,604	0.00%
2018/08/07	13	7.70	4	7.73	7.69	9	110,655	0.01%
2018/08/06	12	7.79	2	7.88	7.79	10	110,978	0.01%
2018/08/03	152	7.84	106	7.83	7.86	46	112,625	0.04%	大買/大賣/
2018/08/02	26	7.89	20	7.95	7.84	6	113,540	0.01%
2018/08/01	7	8.09	3	8.06	8.09	4	113,511	0.00%
2018/07/31	5	8.04	5	7.96	7.96	0	114,062	0.00%
2018/07/30	3	7.93	28	7.97	7.97	-25	114,498	-0.02%
2018/07/27	12	8.14	15	8.16	8.12	-3	116,034	0.00%
2018/07/26	25	8.03	0	0.00	8.07	25	116,424	0.02%
2018/07/25	7	8.24	0	0.00	8.14	7	115,940	0.01%
2018/07/24	17	8.22	53	8.40	8.47	-36	115,067	-0.03%
2018/07/23	1	7.61	103	7.84	7.85	-102	113,394	-0.09%	大賣/鉅額交易
2018/07/20	121	8.12	23	7.79	7.62	98	112,467	0.09%	大買/
2018/07/19	41	8.19	37	8.20	8.12	4	111,836	0.00%
2018/07/18	8	8.31	6	8.20	8.06	2	111,113	0.00%
2018/07/17	3	8.26	0	0.00	8.21	3	110,697	0.00%
2018/07/16	15	8.49	7	8.64	8.39	8	110,294	0.01%
2018/07/13	10	8.47	11	8.45	8.51	-1	109,747	0.00%
2018/07/12	45	8.34	51	8.39	8.31	-6	109,057	-0.01%
2018/07/11	110	8.66	58	8.76	8.33	52	109,444	0.05%	大買/
2018/07/10	28	8.56	41	8.62	8.64	-13	109,008	-0.01%
2018/07/09	81	8.09	30	8.03	8.01	51	109,752	0.05%
2018/07/06	6	8.17	27	8.07	8.04	-21	111,111	-0.02%
2018/07/05	40	8.58	113	8.21	8.20	-73	110,497	-0.07%	大賣/
2018/07/04	147	8.43	111	8.60	8.62	36	109,875	0.03%	大買/大賣/
2018/07/03	224	8.77	13	8.70	8.45	211	107,921	0.20%	大買/鉅額交易
2018/07/02	11	8.71	13	8.81	8.50	-2	106,591	0.00%
2018/06/29	7	8.97	3	9.05	9.00	4	105,593	0.00%
2018/06/28	4	8.90	33	9.10	8.90	-29	104,662	-0.03%
2018/06/27	58	9.17	29	9.02	8.80	29	103,354	0.03%
2018/06/26	181	8.97	77	9.13	9.09	104	101,382	0.10%	大買/鉅額交易
2018/06/25	32	9.07	12	9.16	8.93	20	97,528	0.02%
2018/06/22	27	10.11	13	10.32	9.92	14	95,400	0.01%
2018/06/21	29	11.03	33	11.23	10.90	-4	93,616	0.00%
2018/06/20	28	10.95	23	10.93	10.70	5	91,651	0.01%
2018/06/19	28	11.51	52	11.22	11.50	-24	89,571	-0.03%
2018/06/15	0	0.00	14	11.51	11.40	-14	88,428	-0.02%
2018/06/14	54	11.43	73	11.18	11.10	-19	86,932	-0.02%
2018/06/13	96	11.50	17	12.53	11.35	79	83,587	0.09%
2018/06/12	42	12.82	20	13.03	12.60	22	80,157	0.03%
2018/06/11	51	13.16	45	13.29	13.40	6	78,048	0.01%
2018/06/08	36	12.42	17	12.45	12.50	19	75,086	0.03%
2018/06/07	176	13.51	65	13.59	13.10	111	71,631	0.15%	大買/鉅額交易
2018/06/06	15	12.98	27.2	12.67	13.00	-12.2	65,023	-0.02%
2018/06/05	24	11.54	137	11.80	11.85	-113	62,045	-0.18%	大賣/鉅額交易
2018/06/04	126	10.54	37	10.48	10.80	89	58,718	0.15%	大買/
2018/06/01	48	10.04	13	9.98	9.85	35	55,638	0.06%
2018/05/31	13	9.95	111	10.20	10.00	-98	52,802	-0.19%	大賣/
2018/05/30	44	9.41	37	9.42	9.32	7	49,300	0.01%
2018/05/29	105	9.18	0	0.00	9.10	105	46,383	0.23%	大買/鉅額交易
2018/05/28	10	9.30	73	9.36	9.38	-63	45,099	-0.14%
2018/05/25	20	8.71	10	8.71	8.54	10	41,958	0.02%
2018/05/24	13	8.88	0	0.00	8.90	13	41,092	0.03%
2018/05/23	36	9.00	33	9.13	8.96	3	40,152	0.01%
2018/05/22	33	9.14	23	9.23	9.16	10	38,191	0.03%
2018/05/21	34	8.69	56	8.73	8.75	-22	34,174	-0.06%
2018/05/18	19	8.05	4	7.99	7.96	15	33,412	0.04%
2018/05/17	14	8.05	54	8.15	8.32	-40	32,608	-0.12%
2018/05/16	115	8.12	10	8.62	7.88	105	30,551	0.34%	大買/鉅額交易
2018/05/15	0	0.00	5	8.52	8.52	-5	27,476	-0.02%
2018/05/14	5	7.60	5	7.75	7.75	0	27,372	0.00%
2018/05/11	21	6.74	47	6.90	7.05	-26	26,825	-0.10%
2018/05/10	170	6.48	156	6.53	6.41	14	24,969	0.06%	大買/大賣/
2018/05/08	70	6.35	20	6.56	6.27	50	23,396	0.21%
2018/05/04	17	6.35	0	0.00	6.24	17	22,565	0.08%
2018/05/03	0	0.00	7	6.48	6.57	-7	21,491	-0.03%
2018/04/30	0	0.00	12	6.09	6.05	-12	23,910	-0.05%
2018/04/27	2	5.87	11	5.88	5.90	-9	25,302	-0.04%
2018/04/26	1	6.05	7	5.98	5.74	-6	25,500	-0.02%
2018/04/25	15	6.21	6	5.94	6.09	9	25,393	0.04%
2018/04/24	2	5.89	10	5.94	5.91	-8	25,090	-0.03%
2018/04/23	11	5.66	0	0.00	5.88	11	25,194	0.04%
2018/04/20	0	0.00	10	6.24	6.24	-10	24,819	-0.04%
2018/04/19	4	6.40	0	0.00	6.31	4	24,694	0.02%
2018/04/18	10	6.60	41	6.28	6.61	-31	24,486	-0.13%
2018/04/17	31	6.52	8	6.49	6.39	23	24,141	0.10%
2018/04/16	11	6.51	25.4	6.62	6.87	-14.4	22,713	-0.06%
2018/04/13	57	6.09	71	6.25	6.25	-14	20,716	-0.07%
2018/04/12	2	5.58	29	5.60	5.74	-27	17,921	-0.15%
2018/04/11	2	5.22	32	5.22	5.22	-30	15,948	-0.19%
2018/04/10	20	4.81	10	4.79	4.75	10	15,435	0.06%
2018/04/02	0	0.00	10	4.48	4.47	-10	14,847	-0.07%
2018/03/30	0	0.00	33.3	4.58	4.58	-33.3	14,797	-0.22%
2018/03/28	10	4.67	10	4.61	4.61	0	14,766	0.00%
2018/03/27	0	0.00	10	4.62	4.57	-10	14,677	-0.07%
2018/03/23	6	4.59	10	4.60	4.56	-4	14,810	-0.03%
2018/03/22	135	4.77	100	4.71	4.69	35	14,663	0.24%	大買/
2018/03/21	140	4.69	132	4.76	4.73	8	14,411	0.06%	大買/大賣/
2018/03/20	50	4.66	55	4.62	4.60	-5	14,054	-0.04%
2018/03/15	40	4.69	40	4.68	4.67	0	13,987	0.00%
2018/03/14	0	0.00	10	4.60	4.61	-10	13,849	-0.07%
2018/03/13	0	0.00	15.6	4.59	4.57	-15.6	13,830	-0.11%
2018/03/09	0	0.00	10	4.70	4.65	-10	13,914	-0.07%
2018/03/06	10	4.60	0	0.00	4.58	10	13,606	0.07%
2018/02/23	2	4.48	0	0.00	4.50	2	13,487	0.01%
2018/02/22	10	4.53	0	0.00	4.46	10	13,438	0.07%
2018/02/12	0	0.00	10	4.25	4.29	-10	13,156	-0.08%
2018/02/08	5	4.27	0	0.00	4.26	5	13,001	0.04%
2018/02/07	10	4.39	0	0.00	4.29	10	12,973	0.08%
2018/02/06	5	4.31	0	0.00	4.24	5	12,824	0.04%
2018/02/05	0	0.00	20	4.57	4.58	-20	12,778	-0.16%
2018/01/31	8	4.90	13	4.78	4.86	-5	12,467	-0.04%
2018/01/26	3	5.21	23	5.14	5.10	-20	11,333	-0.18%
2018/01/25	138	5.38	118	5.28	4.94	20	10,491	0.19%	大買/大賣/
2018/01/24	21	5.15	15	5.30	5.30	6	8,582	0.07%
2018/01/23	20	4.83	13	4.70	4.82	7	7,121	0.10%
2018/01/17	12	4.39	2	4.42	4.44	10	5,958	0.17%
2018/01/04	0	0.00	1	4.40	4.42	-1	7,130	-0.01%