中環 (2323)-元大-高雄券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.45
漲跌
▼0.55
漲幅
-4.23%
成交量
28,059張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	12	12.48	6	12.52	12.45	6	16,146	0.04%
2024/05/14	6	13.04	22	13.06	13.00	-16	15,752	-0.10%
2024/05/13	16	13.07	55	13.01	13.15	-39	15,608	-0.25%
2024/05/10	25	12.98	8	12.84	12.85	17	15,381	0.11%
2024/05/09	0	0.00	15	12.60	12.60	-15	15,002	-0.10%
2024/05/08	34	12.69	60	12.70	12.65	-26	14,954	-0.17%
2024/05/07	5	12.83	11	12.74	12.75	-6	14,880	-0.04%
2024/05/06	8	13.09	121	13.08	13.00	-113	14,707	-0.77%	大賣/鉅額交易
2024/05/03	8	13.40	29	13.35	13.15	-21	14,529	-0.14%
2024/05/02	41	13.50	49	13.51	13.50	-8	14,268	-0.06%
2024/04/30	44	13.46	66	13.45	13.50	-22	13,996	-0.16%
2024/04/29	201	13.75	91	13.51	13.35	110	13,642	0.81%	大買/鉅額交易
2024/04/26	242	13.51	120.5	13.63	13.75	121.5	12,184	1.00%	大買/大賣/鉅額交易
2024/04/25	2	12.40	69	12.39	12.50	-67	10,534	-0.64%
2024/04/24	2	12.15	4	12.18	12.20	-2	10,291	-0.02%
2024/04/23	2	12.00	2	12.10	12.10	0	10,257	0.00%
2024/04/22	11	11.89	6	12.03	11.90	5	10,217	0.05%
2024/04/19	5	12.12	26	12.17	11.85	-21	10,132	-0.21%
2024/04/18	8	11.74	4	11.80	11.90	4	9,884	0.04%
2024/04/17	2	11.55	2	11.70	11.70	0	9,872	0.00%
2024/04/16	1	11.55	20	11.55	11.35	-19	9,878	-0.19%
2024/04/15	6	11.93	3	11.98	11.95	3	9,844	0.03%
2024/04/12	55	12.15	7	12.10	12.05	48	9,810	0.49%
2024/04/11	0	0.00	31	12.35	12.20	-31	9,887	-0.31%
2024/04/10	2	12.43	9.7	12.45	12.25	-7.7	10,055	-0.08%
2024/04/09	2	12.38	6	12.44	12.45	-4	10,090	-0.04%
2024/04/08	1	12.25	1	12.35	12.40	0	10,018	0.00%
2024/04/03	6	12.22	82	12.24	12.20	-76	10,034	-0.76%
2024/04/02	46	12.09	0	0.00	12.05	46	10,365	0.44%
2024/04/01	2	12.15	5	12.25	12.15	-3	10,313	-0.03%
2024/03/29	5	12.17	1	12.15	12.15	4	10,329	0.04%
2024/03/28	6	12.38	5	12.25	12.25	1	10,327	0.01%
2024/03/27	1	12.45	3	12.42	12.45	-2	10,494	-0.02%
2024/03/26	47	12.47	62	12.56	12.40	-15	10,752	-0.14%
2024/03/25	22.1	12.45	2.3	12.51	12.60	19.8	10,757	0.18%
2024/03/22	12.7	12.79	21	12.79	12.65	-8.3	10,640	-0.08%
2024/03/21	77	12.49	12	12.60	12.50	65	10,177	0.64%
2024/03/20	15	12.34	2.3	12.44	12.45	12.7	9,802	0.13%
2024/03/19	35.3	12.31	31	12.35	12.30	4.3	9,532	0.05%
2024/03/18	148	12.12	134	12.19	12.30	14	9,059	0.15%	大買/大賣/
2024/03/15	10	11.74	183	11.68	11.50	-173	8,012	-2.16%	大賣/鉅額交易
2024/03/14	23	11.21	0	0.00	11.20	23	7,464	0.31%
2024/03/13	20.2	11.39	2	11.45	11.45	18.2	7,543	0.24%
2024/03/12	35	11.18	64	11.41	11.45	-29	7,384	-0.39%
2024/03/11	43	10.71	0	0.00	10.80	43	7,029	0.61%
2024/03/08	6.5	10.80	0	0.00	10.65	6.5	7,083	0.09%
2024/03/07	112	10.89	5	10.85	10.85	107	7,041	1.52%	大買/鉅額交易
2024/03/06	2	11.10	1	11.00	10.95	1	6,990	0.01%
2024/03/05	0	0.00	8.5	10.99	11.00	-8.5	6,931	-0.12%
2024/03/01	1	10.90	0	0.00	10.80	1	6,939	0.01%
2024/02/29	0	0.00	1	10.90	10.90	-1	7,002	-0.01%
2024/02/27	7	10.90	7	10.75	10.75	0	7,046	0.00%
2024/02/26	2	10.75	0	0.00	10.85	2	7,044	0.03%
2024/02/23	0	0.00	2	10.85	10.80	-2	7,061	-0.03%
2024/02/22	1	10.95	0	0.00	10.95	1	7,110	0.01%
2024/02/21	3	10.85	0	0.00	10.90	3	7,139	0.04%
2024/02/20	0	0.00	10	10.85	10.85	-10	7,239	-0.14%
2024/02/16	3	10.80	1	10.75	10.80	2	7,727	0.03%
2024/02/15	5	10.60	3	10.60	10.60	2	7,785	0.03%
2024/02/05	3	10.65	1	10.65	10.65	2	7,873	0.03%
2024/01/31	9	10.79	2	10.85	10.75	7	7,914	0.09%
2024/01/30	6	10.86	0	0.00	10.85	6	7,933	0.08%
2024/01/29	0	0.00	2	11.00	11.00	-2	7,958	-0.03%
2024/01/26	1	10.85	24	10.90	10.85	-23	7,968	-0.29%
2024/01/25	1	10.95	0	0.00	10.90	1	7,978	0.01%
2024/01/24	0	0.00	20.3	11.00	11.00	-20.3	8,009	-0.25%
2024/01/22	5	10.90	2	10.80	10.85	3	8,035	0.04%
2024/01/19	5	10.66	0	0.00	10.70	5	8,060	0.06%
2024/01/18	2	10.65	1	10.65	10.65	1	8,137	0.01%
2024/01/17	20	10.75	0	0.00	10.60	20	8,146	0.25%
2024/01/16	6	10.85	0	0.00	10.85	6	8,078	0.07%
2024/01/11	0	0.00	18	10.90	11.00	-18	8,187	-0.22%
2024/01/10	15	10.85	0	0.00	10.80	15	8,249	0.18%
2024/01/08	1	11.25	8	11.30	11.20	-7	8,267	-0.08%
2024/01/05	26	11.30	0	0.00	11.30	26	8,329	0.31%
2024/01/04	16	11.45	33	11.61	11.40	-17	8,376	-0.20%
2024/01/03	31	11.36	0	0.00	11.30	31	8,238	0.38%
2024/01/02	3	11.52	0	0.00	11.50	3	8,226	0.04%
2023/12/29	0	0.00	0.3	11.45	11.50	-0.3	8,205	0.00%
2023/12/28	23	11.77	63	11.70	11.55	-40	8,178	-0.49%
2023/12/26	0	0.00	4.9	11.24	11.25	-4.9	7,899	-0.06%
2023/12/25	29	11.20	3	11.22	11.15	26	7,952	0.33%
2023/12/22	6	11.52	2	11.40	11.40	4	7,869	0.05%
2023/12/21	15	11.41	3	11.23	11.45	12	7,559	0.16%
2023/12/20	3	11.20	20	11.10	11.20	-17	7,232	-0.24%
2023/12/18	0	0.00	0	10.95	11.00	0	7,015	0.00%
2023/12/15	0	0.00	33	11.00	10.90	-33	7,073	-0.47%
2023/12/14	2	11.03	3	10.97	10.95	-1	7,118	-0.01%
2023/12/13	0	0.00	1	10.80	10.85	-1	7,128	-0.01%
2023/12/12	9	10.79	0	0.00	10.75	9	7,161	0.13%
2023/12/11	26	10.89	1	10.85	10.85	25	7,229	0.35%
2023/12/08	5	11.15	17	11.12	11.15	-12	7,234	-0.17%
2023/12/07	12	10.94	0	0.00	10.85	12	7,165	0.17%
2023/12/06	10	10.95	2.3	10.90	10.90	7.7	7,283	0.11%
2023/12/05	9	10.80	0	0.00	10.80	9	7,303	0.12%
2023/12/04	14	10.99	1	11.00	10.90	13	7,327	0.18%
2023/12/01	1	10.90	1	11.00	10.95	0	7,361	0.00%
2023/11/30	20	10.90	0	0.00	10.90	20	7,464	0.27%
2023/11/28	0	10.80	3	10.82	10.85	-3	7,929	-0.04%
2023/11/27	0	0.00	2	10.70	10.70	-2	8,029	-0.02%
2023/11/23	1	11.15	1	11.10	11.10	0	8,157	0.00%
2023/11/22	3	11.15	0	0.00	11.15	3	8,545	0.04%
2023/11/20	11	11.20	2	11.20	11.20	9	8,974	0.10%
2023/11/17	2	11.05	0	0.00	11.15	2	9,174	0.02%
2023/11/16	1	11.00	0	0.00	10.95	1	9,323	0.01%
2023/11/15	3	10.87	30	10.80	10.90	-27	9,405	-0.29%
2023/11/14	0	0.00	2	11.30	11.15	-2	9,411	-0.02%
2023/11/13	0	0.00	11	11.20	11.20	-11	9,999	-0.11%
2023/11/10	0	0.00	10	11.40	11.40	-10	10,343	-0.10%
2023/11/08	0	0.00	1	11.65	11.55	-1	11,965	-0.01%
2023/11/06	1	11.55	1	11.55	11.55	0	12,505	0.00%
2023/11/03	2	11.45	0	0.00	11.40	2	12,763	0.02%
2023/10/30	1	11.45	0	0.00	11.50	1	13,431	0.01%
2023/10/27	0	0.00	2	11.60	11.50	-2	13,753	-0.01%
2023/10/24	5	11.30	6	11.35	11.40	-1	14,420	-0.01%
2023/10/20	23	11.12	0	0.00	11.25	23	15,040	0.15%
2023/10/18	5	11.35	0	0.00	11.30	5	15,721	0.03%
2023/10/17	10	11.65	11	11.55	11.55	-1	16,003	-0.01%
2023/10/16	5	11.80	0	0.00	11.75	5	16,355	0.03%
2023/10/13	0	0.00	1.8	12.10	12.10	-1.8	16,777	-0.01%
2023/10/12	1	12.10	33	12.24	12.25	-32	17,110	-0.19%
2023/10/11	2	11.75	5	11.90	11.75	-3	17,467	-0.02%
2023/10/06	10	12.20	34	12.14	12.00	-24	18,226	-0.13%
2023/10/05	6	12.01	39	12.11	12.00	-33	19,053	-0.17%
2023/10/03	0.3	12.10	26	12.20	12.15	-25.7	20,614	-0.12%
2023/10/02	10	11.95	0	0.00	11.95	10	20,882	0.05%
2023/09/27	0.6	11.60	0	0.00	11.65	0.6	22,301	0.00%
2023/09/26	2	11.70	5	11.70	11.65	-3	22,984	-0.01%
2023/09/25	5	11.60	0	0.00	11.80	5	23,535	0.02%
2023/09/22	10	11.65	0	0.00	11.70	10	24,177	0.04%
2023/09/21	0	0.00	2	11.40	11.35	-2	24,510	-0.01%
2023/09/20	6	11.50	13	11.52	11.50	-7	25,380	-0.03%
2023/09/19	24	11.63	3	11.55	11.55	21	27,205	0.08%
2023/09/18	41	11.67	1	11.60	11.60	40	28,247	0.14%
2023/09/15	6	11.85	10	11.85	11.85	-4	29,438	-0.01%
2023/09/13	15	11.92	5	11.80	11.90	10	31,259	0.03%
2023/09/12	3	11.70	0	0.00	11.70	3	32,127	0.01%
2023/09/11	1	11.75	1	11.75	11.65	0	32,419	0.00%
2023/09/08	6	11.97	0	0.00	11.95	6	32,955	0.02%
2023/09/07	25	12.05	0	0.00	12.00	25	33,523	0.07%
2023/09/06	12	12.23	0	0.00	12.10	12	33,958	0.04%
2023/09/05	7	12.25	26	12.19	12.35	-19	34,891	-0.05%
2023/09/04	34	12.03	34	12.01	12.10	0	35,484	0.00%
2023/09/01	12	12.50	2	12.43	12.40	10	36,444	0.03%
2023/08/31	8.1	12.47	2	12.50	12.50	6.1	37,228	0.02%
2023/08/30	0	0.00	2	12.63	12.60	-2	38,315	-0.01%
2023/08/29	7	12.59	40	12.59	12.60	-33	39,629	-0.08%
2023/08/28	23.1	12.81	7	12.79	12.60	16.1	41,303	0.04%
2023/08/25	1	13.25	3	13.20	13.10	-2	41,728	0.00%
2023/08/24	5	13.26	5.3	13.18	13.15	-0.3	41,818	0.00%
2023/08/23	31	12.82	10	12.93	12.90	21	42,056	0.05%
2023/08/22	20	13.00	1	13.30	12.85	19	43,859	0.04%
2023/08/21	2	13.20	5	13.25	13.20	-3	44,306	-0.01%
2023/08/18	4.1	13.54	10.3	13.46	13.10	-6.2	44,441	-0.01%
2023/08/17	66	13.15	47.1	13.39	13.40	18.9	44,180	0.04%
2023/08/16	55.5	13.02	4	12.94	12.85	51.5	43,880	0.12%
2023/08/15	15	13.50	16.5	13.56	13.35	-1.5	44,071	0.00%
2023/08/14	24	13.16	28	13.29	12.95	-4	43,628	-0.01%
2023/08/11	6	12.62	15	12.67	12.70	-9	42,838	-0.02%
2023/08/10	9	12.37	0	0.00	12.30	9	43,374	0.02%
2023/08/09	11	12.71	5	12.84	12.95	6	43,244	0.01%
2023/08/08	0	0.00	8	12.74	12.75	-8	42,940	-0.02%
2023/08/07	1	12.60	0	0.00	12.80	1	42,763	0.00%
2023/08/04	5	12.70	0	0.00	12.70	5	42,632	0.01%
2023/08/02	11	12.85	5	12.52	12.60	6	42,477	0.01%
2023/08/01	4	12.99	21	13.00	12.90	-17	42,089	-0.04%
2023/07/31	15	13.45	23	13.40	13.20	-8	41,735	-0.02%
2023/07/28	4	13.41	7	13.43	13.40	-3	41,355	-0.01%
2023/07/27	8	13.75	6	13.67	13.70	2	41,029	0.00%
2023/07/26	6.1	13.52	28	13.57	13.55	-21.9	40,807	-0.05%
2023/07/25	1	13.85	3	13.90	13.75	-2	40,437	0.00%
2023/07/24	33	13.69	5	14.30	13.60	28	40,104	0.07%
2023/07/21	2	14.08	1	14.10	14.25	1	39,578	0.00%
2023/07/20	0	0.00	8	14.18	14.25	-8	39,237	-0.02%
2023/07/19	1	13.80	15	13.87	13.75	-14	38,828	-0.04%
2023/07/18	13	14.36	0.2	14.10	14.15	12.8	38,446	0.03%
2023/07/17	1	14.40	39.7	14.45	14.50	-38.7	37,944	-0.10%
2023/07/14	33	14.36	37	14.40	14.35	-4	37,528	-0.01%
2023/07/13	21	13.92	15	14.00	13.90	6	36,959	0.02%
2023/07/12	96	14.46	9	14.20	14.10	87	36,113	0.24%
2023/07/11	34	14.57	36	14.83	14.80	-2	35,252	-0.01%
2023/07/10	6	14.10	2	14.10	14.15	4	33,964	0.01%
2023/07/07	5	14.28	14	14.23	14.30	-9	33,671	-0.03%
2023/07/06	30	14.98	8	14.56	14.45	22	33,214	0.07%
2023/07/05	10	15.11	55	15.13	15.00	-45	32,570	-0.14%
2023/07/04	9	14.60	9.3	14.60	14.75	-0.3	31,691	0.00%
2023/07/03	42	14.39	7	14.48	14.55	35	30,963	0.11%
2023/06/30	6	13.91	20	13.93	14.10	-14	30,363	-0.05%
2023/06/29	11	13.53	4	13.49	13.45	7	29,661	0.02%
2023/06/28	39.5	13.70	43.2	13.63	13.40	-3.7	29,207	-0.01%
2023/06/27	48	14.53	39.8	14.58	13.70	8.3	28,266	0.03%
2023/06/26	50	15.05	34.5	14.98	15.05	15.5	26,389	0.06%
2023/06/21	52	14.51	21.7	14.70	14.60	30.3	25,280	0.12%
2023/06/20	51	14.09	116	14.08	14.25	-65	23,970	-0.27%	大賣/
2023/06/19	19.5	13.64	9.8	13.66	13.60	9.7	22,591	0.04%
2023/06/16	34	13.52	35.5	13.51	13.40	-1.5	21,994	-0.01%
2023/06/15	0	0.00	12	13.22	13.15	-12	20,942	-0.06%
2023/06/14	22	13.38	7	13.26	13.35	15	20,543	0.07%
2023/06/13	11	13.23	29.9	13.15	13.10	-18.9	19,866	-0.10%
2023/06/12	22.3	13.02	3	13.07	13.10	19.3	19,235	0.10%
2023/06/09	39	12.98	20	12.91	13.00	19	18,703	0.10%
2023/06/08	43	13.43	17.5	13.56	13.25	25.5	17,711	0.14%
2023/06/07	25	13.44	47	13.57	13.40	-22	17,024	-0.13%
2023/06/06	49	13.05	52	12.92	13.00	-3	15,660	-0.02%
2023/06/05	40.6	12.93	97	12.99	13.00	-56.4	14,785	-0.38%
2023/06/02	60	12.21	41.9	12.27	12.25	18.1	13,550	0.13%
2023/06/01	112.1	11.93	52	11.79	11.70	60.1	12,228	0.49%	大買/
2023/05/31	8.1	11.66	21.7	11.79	11.80	-13.7	10,373	-0.13%
2023/05/30	3.1	10.78	21	10.87	10.75	-17.9	9,551	-0.19%
2023/05/29	36.1	10.91	12	10.91	10.80	24.1	9,256	0.26%
2023/05/26	75	10.93	39.3	10.93	10.85	35.7	8,753	0.41%
2023/05/25	9	10.18	29.9	10.24	10.65	-20.9	6,727	-0.31%
2023/05/24	31	9.70	13	9.73	9.70	18	6,032	0.30%
2023/05/23	9	9.46	2	9.41	9.41	7	5,731	0.12%
2023/05/22	7	9.71	1	9.57	9.43	6	5,703	0.11%
2023/05/19	6.1	9.35	32.1	9.37	9.40	-26	5,327	-0.49%
2023/05/18	6	8.75	25	8.94	8.99	-19	4,695	-0.40%
2023/05/17	25.1	8.46	7	8.47	8.44	18.1	4,342	0.42%
2023/05/16	49	8.66	30.2	8.60	8.42	18.9	4,213	0.45%
2023/05/15	10	8.50	13	8.51	8.51	-3	3,427	-0.09%
2023/05/12	23.1	7.79	1	7.76	7.74	22.1	3,227	0.68%
2023/05/11	23.1	7.79	1	7.76	7.74	22.1	3,232	0.68%
2023/05/10	1	7.82	0	0.00	7.82	1	3,224	0.03%
2023/05/03	3.3	8.00	2	8.04	7.99	1.3	3,532	0.04%
2023/04/28	2	8.05	2	8.07	8.05	0	3,720	0.00%
2023/04/26	0	7.97	0	0.00	8.00	0	3,720	0.00%
2023/04/25	2	8.07	0	0.00	8.00	2	3,726	0.05%
2023/04/24	0	0.00	1	8.18	8.19	-1	3,705	-0.03%
2023/04/20	1	8.26	17	8.22	8.20	-16	3,630	-0.44%
2023/04/19	10	8.35	1	8.35	8.32	9	3,694	0.24%
2023/04/18	1	8.27	1	8.32	8.30	0	3,650	0.00%
2023/04/17	1	8.27	0	0.00	8.27	1	3,626	0.03%
2023/04/14	2	8.35	0	0.00	8.33	2	3,598	0.06%
2023/04/12	0	8.14	4	8.10	8.17	-4	3,446	-0.12%
2023/04/11	0.6	8.02	1	8.07	8.06	-0.4	3,389	-0.01%
2023/04/10	0	0.00	1	8.04	8.04	-1	3,385	-0.03%
2023/04/07	0	0.00	2	7.98	7.97	-2	3,285	-0.06%
2023/04/06	1	7.94	6	7.96	7.94	-5	3,262	-0.15%
2023/03/30	0	0.00	0	7.88	7.88	0	3,266	0.00%
2023/03/29	0	0.00	5.8	7.87	7.88	-5.8	3,268	-0.18%
2023/03/28	4	7.84	0	0.00	7.83	4	3,292	0.12%
2023/03/24	0	0.00	1	7.88	7.90	-1	3,242	-0.03%
2023/03/23	2	7.79	3	7.83	7.82	-1	3,201	-0.03%
2023/03/22	9	7.85	3	7.88	7.84	6	3,206	0.19%
2023/03/21	1	7.80	0	0.00	7.80	1	3,179	0.03%
2023/03/17	0	0.00	1	7.77	7.76	-1	3,171	-0.03%
2023/03/16	3	7.73	0	0.00	7.71	3	3,248	0.09%
2023/03/15	1	7.92	0.3	7.93	7.85	0.7	3,325	0.02%
2023/03/14	0	7.94	0	0.00	7.95	0	3,348	0.00%
2023/03/13	2	7.98	0	0.00	7.98	2	3,405	0.06%
2023/03/10	0	0.00	3	8.14	8.10	-3	3,743	-0.08%
2023/03/09	0	0.00	7	8.19	8.16	-7	4,052	-0.17%
2023/03/06	0	8.11	4	8.21	8.16	-4	4,008	-0.10%
2023/03/03	2	8.08	0	0.00	8.09	2	3,923	0.05%
2023/03/02	5	8.04	2	8.04	8.04	3	3,886	0.08%
2023/03/01	1.2	7.98	3	7.98	7.97	-1.9	3,864	-0.05%
2023/02/23	1	8.02	3	8.07	8.02	-2	3,815	-0.05%
2023/02/22	1	7.94	1	7.96	7.97	0	3,784	0.00%
2023/02/21	1	8.05	1	8.14	8.05	0	3,782	0.00%
2023/02/20	8	8.06	17	8.04	8.08	-9	3,777	-0.24%
2023/02/17	2	7.88	0	0.00	7.87	2	3,743	0.05%
2023/02/16	7	7.90	9	7.87	7.91	-2	3,759	-0.05%
2023/02/15	2	7.79	10	7.77	7.78	-8	3,744	-0.21%
2023/02/13	10	7.73	0	0.00	7.70	10	3,775	0.26%
2023/02/10	3	7.76	0	0.00	7.73	3	3,743	0.08%
2023/02/09	2	7.81	0	0.00	7.81	2	3,729	0.05%
2023/02/08	0	0.00	3	7.86	7.87	-3	3,722	-0.08%
2023/02/07	1	7.81	0	0.00	7.81	1	3,713	0.03%
2023/02/06	8	7.86	10.1	7.87	7.80	-2.1	3,749	-0.06%
2023/02/03	2	7.97	0	0.00	7.92	2	3,744	0.05%
2023/02/02	11	8.02	2	8.02	8.02	9	3,699	0.24%
2023/02/01	2	7.91	4.6	7.86	7.87	-2.6	3,583	-0.07%
2023/01/31	1	7.73	0	0.00	7.74	1	3,514	0.03%
2023/01/30	2	7.72	5	7.70	7.80	-3	3,457	-0.09%
2023/01/17	0	0.00	0	7.32	7.36	0	3,381	0.00%
2023/01/12	0	7.54	0	0.00	7.46	0	3,555	0.00%
2023/01/11	2	7.50	0	0.00	7.49	2	3,629	0.06%
2023/01/10	0	0.00	14	7.55	7.52	-14	3,648	-0.38%
2023/01/09	7	7.58	1	7.54	7.59	6	3,641	0.16%
2023/01/06	1	7.43	0	0.00	7.43	1	3,579	0.03%
2023/01/05	0	7.48	1	7.51	7.48	-1	3,600	-0.03%
2023/01/04	0	0.00	1	7.44	7.46	-1	3,595	-0.03%
2023/01/03	0	0.00	8	7.28	7.36	-8	3,596	-0.22%
2022/12/30	0	7.26	0	0.00	7.25	0	3,662	0.00%
2022/12/29	1	7.24	0	0.00	7.24	1	3,744	0.03%
2022/12/28	1	7.34	10	7.34	7.31	-9	3,764	-0.24%
2022/12/26	0	0.00	1	7.43	7.41	-1	3,876	-0.03%
2022/12/23	4	7.41	0	0.00	7.40	4	3,902	0.10%
2022/12/22	1	7.46	3	7.49	7.50	-2	3,904	-0.05%
2022/12/21	1	7.40	0	0.00	7.38	1	3,895	0.03%
2022/12/19	1	7.50	0	0.00	7.50	1	3,902	0.03%
2022/12/16	1	7.60	0	0.00	7.60	1	3,924	0.03%
2022/12/15	2	7.70	0	0.00	7.70	2	3,897	0.05%
2022/12/14	0	0.00	3	7.71	7.70	-3	3,899	-0.08%
2022/12/13	3	7.72	2	7.78	7.70	1	3,934	0.03%
2022/12/12	2	7.76	2	7.81	7.74	0	3,939	0.00%
2022/12/09	2.1	7.78	2	7.83	7.78	0.1	3,938	0.00%
2022/12/08	0.2	7.77	0	0.00	7.79	0.2	3,933	0.00%
2022/12/07	2	7.93	9	7.92	7.83	-7	3,882	-0.18%
2022/12/06	2.6	7.94	9	7.88	7.88	-6.5	3,846	-0.17%
2022/12/05	0	0.00	6.6	7.88	7.87	-6.6	3,777	-0.17%
2022/12/02	22.6	7.93	8	7.91	7.93	14.6	3,716	0.39%
2022/12/01	11	7.80	10	7.84	7.88	1	3,348	0.03%
2022/11/30	2.1	7.17	0	0.00	7.17	2.1	2,994	0.07%
2022/11/29	1	7.00	5	7.11	7.13	-4	2,985	-0.13%
2022/11/24	0	0.00	2	7.07	7.07	-2	3,016	-0.07%
2022/11/23	2	7.03	0	7.02	7.03	2	3,028	0.06%
2022/11/22	4	7.00	2	7.00	6.99	2	3,063	0.07%
2022/11/21	5	7.04	0	0.00	7.01	5	3,064	0.16%
2022/11/18	1	7.06	0	0.00	7.06	1	3,099	0.03%
2022/11/17	0	0.00	0.1	7.03	7.07	-0.1	3,219	0.00%
2022/11/15	0	0.00	1	7.10	7.11	-1	3,453	-0.03%
2022/11/14	2	7.04	0.9	6.96	7.04	1.1	3,406	0.03%
2022/11/11	0.5	6.91	0.9	6.92	6.92	-0.5	3,404	-0.01%
2022/11/09	1.1	6.93	0	0.00	6.93	1.1	3,396	0.03%
2022/11/03	0.3	6.66	0	0.00	6.67	0.3	3,435	0.01%
2022/11/02	0.7	6.80	0	0.00	6.70	0.7	3,435	0.02%
2022/11/01	4	6.61	4	6.62	6.64	0	3,401	0.00%
2022/10/31	0.9	6.52	0	0.00	6.49	0.9	3,394	0.03%
2022/10/27	0	0.00	0.9	6.50	6.48	-0.9	3,372	-0.03%
2022/10/26	0	6.32	1	6.29	6.29	-1	3,363	-0.03%
2022/10/25	0	6.40	0	0.00	6.33	0	3,357	0.00%
2022/10/24	0.1	6.45	2	6.45	6.46	-1.9	3,330	-0.06%
2022/10/13	1	6.66	8.3	6.58	6.53	-7.3	3,336	-0.22%
2022/10/12	0	0.00	3	6.93	6.90	-3	3,232	-0.09%
2022/10/11	0	7.04	0	0.00	6.98	0	3,231	0.00%
2022/10/07	0	0.00	11.1	7.18	7.18	-11.1	3,171	-0.35%
2022/10/06	0.1	7.19	0	0.00	7.18	0.1	3,165	0.00%
2022/10/05	0	0.00	5	7.21	7.19	-5	3,187	-0.16%
2022/09/29	0.4	7.03	0	7.08	7.15	0.4	3,273	0.01%
2022/09/28	5	6.93	0	0.00	6.92	5	3,235	0.15%
2022/09/27	1	7.26	1	7.30	7.26	0	3,212	0.00%
2022/09/26	5	7.18	210	7.15	7.15	-205	3,241	-6.32%	大賣/鉅額交易
2022/09/22	0.1	7.58	2	7.58	7.60	-1.9	3,327	-0.06%
2022/09/21	17	7.71	0	0.00	7.70	17	3,337	0.51%
2022/09/20	0	0.00	3	7.77	7.78	-3	3,351	-0.09%
2022/09/19	18	7.78	0	0.00	7.77	18	3,443	0.52%
2022/09/16	0	0.00	5	7.95	7.97	-5	3,449	-0.14%
2022/09/15	0	0.00	1	8.02	7.96	-1	3,475	-0.03%
2022/09/14	22	7.89	0	0.00	7.91	22	3,477	0.63%
2022/09/13	41	7.93	0	0.00	7.93	41	3,530	1.16%
2022/09/08	1	7.62	0	0.00	7.72	1	3,638	0.03%
2022/09/06	0	7.77	2	7.74	7.65	-2	3,683	-0.05%
2022/09/05	40.1	7.81	5	7.84	7.80	35.1	3,732	0.94%
2022/09/02	90	8.00	0	0.00	7.98	90	3,780	2.38%
2022/08/31	2	7.97	3	8.03	8.04	-1	3,751	-0.03%
2022/08/30	1	7.99	0	0.00	7.98	1	3,747	0.03%
2022/08/29	0	7.95	1	7.91	7.90	-1	3,756	-0.03%
2022/08/26	1	8.12	0	0.00	8.10	1	3,751	0.03%
2022/08/25	0	0.00	1	8.13	8.06	-1	3,754	-0.03%
2022/08/24	0	0.00	1	8.10	8.03	-1	3,759	-0.03%
2022/08/23	1	8.01	3	8.02	8.00	-2	3,757	-0.05%
2022/08/18	0	0.00	10	8.01	8.06	-10	3,782	-0.26%
2022/08/17	0.1	8.04	1	8.02	8.01	-0.9	3,774	-0.02%
2022/08/16	7.2	8.13	1	8.12	8.07	6.2	3,756	0.17%
2022/08/15	1	8.09	0	0.00	8.03	1	3,648	0.03%
2022/08/10	0	0.00	2	7.56	7.62	-2	3,334	-0.06%
2022/08/08	0	0.00	1	7.39	7.40	-1	3,339	-0.03%
2022/08/05	1	7.41	0	0.00	7.40	1	3,376	0.03%
2022/08/04	0	0.00	60	7.20	7.21	-60	3,420	-1.75%
2022/08/03	60	7.26	0	0.00	7.26	60	3,408	1.76%
2022/07/26	0	0.00	1	7.52	7.51	-1	3,519	-0.03%
2022/07/25	5	7.61	0	0.00	7.58	5	3,547	0.14%
2022/07/21	6	7.53	2	7.52	7.59	4	3,698	0.11%
2022/07/20	3	7.59	1	7.64	7.51	2	3,779	0.05%
2022/07/18	1	7.45	0	0.00	7.54	1	3,959	0.03%
2022/07/12	0	0.00	1	7.41	7.18	-1	4,146	-0.02%
2022/07/08	1	7.55	1	7.52	7.56	0	4,316	0.00%
2022/07/07	0	0.00	2	7.31	7.39	-2	4,323	-0.05%
2022/07/04	0	7.30	0	0.00	7.26	0	4,608	0.00%
2022/07/01	1	7.42	0	0.00	7.30	1	4,804	0.02%
2022/06/30	22	7.76	1	7.75	7.65	21	4,802	0.44%
2022/06/24	0	0.00	2	8.17	8.08	-2	4,992	-0.04%
2022/06/22	0	8.04	10	8.03	8.01	-10	5,185	-0.19%
2022/06/17	0	8.40	0	0.00	8.29	0	5,355	0.00%
2022/06/16	2	8.58	0	0.00	8.53	2	5,362	0.04%
2022/06/15	3	8.66	0	0.00	8.62	3	5,692	0.05%
2022/06/14	7	8.49	17	8.44	8.60	-10	5,939	-0.17%
2022/06/13	2	8.71	0	0.00	8.66	2	6,123	0.03%
2022/06/10	2	8.95	0	0.00	8.95	2	6,275	0.03%
2022/06/09	17	9.05	0	0.00	9.05	17	6,414	0.27%
2022/06/06	0	0.00	2	9.01	9.00	-2	7,081	-0.03%
2022/06/01	0	0.00	10	9.04	9.07	-10	7,830	-0.13%
2022/05/30	0	0.00	1.1	9.06	9.03	-1.1	8,396	-0.01%
2022/05/27	2	8.93	0	0.00	8.93	2	8,836	0.02%
2022/05/25	0	0.00	3	8.93	8.94	-3	9,241	-0.03%
2022/05/24	0	0.00	4	8.93	8.88	-4	9,565	-0.04%
2022/05/23	0	9.06	0	0.00	9.03	0	9,742	0.00%
2022/05/20	10	8.95	10	9.03	9.00	0	9,929	0.00%
2022/05/18	0	0.00	4	9.02	9.07	-4	10,276	-0.04%
2022/05/16	6	8.85	2	8.91	8.89	4	11,414	0.04%
2022/05/13	2	8.72	4	8.75	8.74	-2	11,608	-0.02%
2022/05/12	3	8.76	0	0.00	8.61	3	11,903	0.03%
2022/05/09	12	8.89	2	8.87	8.82	10	13,669	0.07%
2022/05/06	1	9.03	0	0.00	9.10	1	13,935	0.01%
2022/05/05	1	9.23	1	9.23	9.20	0	14,597	0.00%
2022/04/29	0	0.00	10	9.08	9.00	-10	16,842	-0.06%
2022/04/27	2	8.86	8	8.71	8.85	-6	21,692	-0.03%
2022/04/26	14	9.08	14	9.06	9.03	0	21,883	0.00%
2022/04/25	7	8.92	0	0.00	8.87	7	21,932	0.03%
2022/04/22	9	9.18	3	9.19	9.16	6	22,017	0.03%
2022/04/21	5	9.33	22	9.30	9.29	-17	22,105	-0.08%
2022/04/20	6	9.37	13	9.39	9.35	-7	22,223	-0.03%
2022/04/19	1	9.41	3	9.43	9.41	-2	22,581	-0.01%
2022/04/18	5	9.26	0	9.39	9.25	5	23,236	0.02%
2022/04/15	1	9.38	7.7	9.44	9.38	-6.6	23,458	-0.03%
2022/04/14	5	9.60	0	0.00	9.60	5	23,781	0.02%
2022/04/13	0	0.00	4	9.72	9.71	-4	24,209	-0.02%
2022/04/12	3	9.62	1	9.69	9.61	2	28,824	0.01%
2022/04/08	36	10.08	1	10.05	10.05	35	41,684	0.08%
2022/04/07	2	10.10	2	10.13	9.95	0	42,939	0.00%
2022/04/06	1	10.20	5	10.19	10.20	-4	43,291	-0.01%
2022/04/01	1	10.35	2	10.25	10.35	-1	43,924	0.00%
2022/03/30	0	0.00	25	10.35	10.35	-25	44,020	-0.06%
2022/03/29	0	0.00	8	10.45	10.45	-8	44,081	-0.02%
2022/03/28	1	10.40	1	10.55	10.50	0	44,073	0.00%
2022/03/25	4	10.75	2	10.65	10.65	2	43,953	0.00%
2022/03/23	0	0.00	5.5	10.95	10.95	-5.5	43,785	-0.01%
2022/03/22	10	10.85	0	0.00	10.85	10	43,736	0.02%
2022/03/18	6	11.03	2	11.10	10.95	4	43,601	0.01%
2022/03/17	3	11.07	41	11.08	11.10	-38	43,312	-0.09%
2022/03/16	1	10.85	3	10.92	10.85	-2	43,194	0.00%
2022/03/15	2	10.80	41	10.85	10.75	-39	43,357	-0.09%
2022/03/14	5	11.02	12.1	11.07	11.05	-7.1	43,149	-0.02%
2022/03/11	0	0.00	14.3	10.92	10.90	-14.3	43,005	-0.03%
2022/03/10	3	10.87	58	10.91	10.85	-55	42,769	-0.13%
2022/03/09	1	10.30	10	10.25	10.30	-9	42,506	-0.02%
2022/03/08	2	10.13	1	10.35	10.10	1	42,510	0.00%
2022/03/07	98	10.43	1	10.75	10.40	97	42,356	0.23%
2022/03/04	15	11.11	2	11.18	11.10	13	42,409	0.03%
2022/03/03	10	11.20	0	0.00	11.20	10	42,288	0.02%
2022/03/02	10.1	11.00	51	10.95	11.00	-40.9	42,071	-0.10%
2022/03/01	5	11.06	10.2	11.02	11.20	-5.2	41,667	-0.01%
2022/02/25	1	10.70	11	10.62	10.80	-10	41,458	-0.02%
2022/02/24	24	10.91	26	10.89	10.65	-2	41,303	0.00%
2022/02/22	2	10.95	11	10.90	10.90	-9	40,928	-0.02%
2022/02/21	1	11.10	10	11.05	11.10	-9	40,785	-0.02%
2022/02/18	9	11.02	28	10.96	11.10	-19	40,702	-0.05%
2022/02/17	72	11.24	3	11.20	11.05	69	40,541	0.17%
2022/02/16	6	11.17	4	11.11	11.20	2	39,989	0.01%
2022/02/15	21	10.66	4	10.75	10.65	17	39,535	0.04%
2022/02/14	6	10.65	7	10.68	10.65	-1	39,367	0.00%
2022/02/11	24	11.23	34	11.04	11.00	-10	39,105	-0.03%
2022/02/10	9	11.10	26	11.10	11.15	-17	38,512	-0.04%
2022/02/09	15	11.56	26	11.40	11.35	-11	38,191	-0.03%
2022/02/08	30	10.93	5	10.86	10.95	25	37,405	0.07%
2022/02/07	14.1	10.88	38	10.91	10.95	-23.9	37,200	-0.06%
2022/01/26	25	10.57	23	10.52	10.40	2	36,559	0.01%
2022/01/25	19	10.68	25	10.73	10.55	-6	36,102	-0.02%
2022/01/24	57.8	11.06	19	11.11	11.00	38.8	35,364	0.11%
2022/01/21	233	12.28	223.6	11.96	11.80	9.5	34,302	0.03%	大買/大賣/
2022/01/20	122.1	12.89	121.8	13.08	12.80	0.3	32,577	0.00%	大買/大賣/
2022/01/19	9.7	12.11	28.3	12.12	12.10	-18.6	29,465	-0.06%
2022/01/18	3	11.85	1	12.05	12.00	2	29,183	0.01%
2022/01/17	0.1	12.10	1	12.15	12.20	-0.9	29,057	0.00%
2022/01/14	7	11.67	43	11.54	11.80	-36	28,849	-0.12%
2022/01/13	8	11.91	17	11.86	11.85	-9	28,702	-0.03%
2022/01/12	5.5	11.90	3	11.95	12.00	2.5	28,523	0.01%
2022/01/11	69	12.29	9	12.21	11.85	60	28,157	0.21%
2022/01/10	20.2	13.29	22	13.09	13.15	-1.8	27,493	-0.01%
2022/01/07	14	13.00	36	13.24	13.05	-22	27,221	-0.08%
2022/01/06	8.3	13.17	89	13.17	13.15	-80.8	26,775	-0.30%
2022/01/05	103.3	13.07	140	13.15	13.40	-36.7	26,296	-0.14%	大買/大賣/
2022/01/04	342.6	13.10	258.3	13.23	12.90	84.3	21,651	0.39%	大買/大賣/
2022/01/03	132.1	11.80	212	11.99	12.55	-80	11,798	-0.68%	大買/大賣/
2021/12/30	43	11.45	22	11.45	11.45	21	8,579	0.24%
2021/12/29	0	0.00	69	10.45	10.45	-69	7,241	-0.95%
2021/12/28	16	9.74	5	9.58	9.51	11	6,739	0.16%
2021/12/27	10	9.20	10	9.35	9.47	0	6,146	0.00%
2021/12/23	6	9.21	1	9.21	9.13	5	5,917	0.08%
2021/12/22	1	9.03	2	9.08	9.00	-1	5,785	-0.02%
2021/12/21	0	0.00	35	8.97	8.96	-35	5,756	-0.61%
2021/12/20	0	0.00	18	8.96	8.95	-18	5,811	-0.31%
2021/12/17	2	9.00	0	0.00	9.01	2	5,804	0.03%
2021/12/16	0	0.00	3	9.14	9.06	-3	5,823	-0.05%
2021/12/14	0	0.00	13	9.02	8.97	-13	5,836	-0.22%
2021/12/13	3	9.12	3	9.09	9.10	0	5,787	0.00%
2021/12/10	2	9.29	17	9.14	9.14	-15	5,743	-0.26%
2021/12/09	4	9.36	8	9.31	9.35	-4	5,602	-0.07%
2021/12/08	0	0.00	1	9.00	8.97	-1	5,201	-0.02%
2021/12/07	1	8.95	40	8.95	8.94	-39	5,195	-0.75%
2021/12/02	100	8.98	0	0.00	8.94	100	5,333	1.87%
2021/12/01	0	0.00	23	8.85	8.97	-23	5,392	-0.43%
2021/11/30	1	8.75	0	0.00	8.64	1	5,441	0.02%
2021/11/29	22	8.62	12	8.60	8.65	10	5,127	0.20%
2021/11/26	2	8.86	20	8.98	8.73	-18	5,124	-0.35%
2021/11/25	20	9.01	0	0.00	9.00	20	5,110	0.39%
2021/11/24	0	0.00	5	8.97	8.99	-5	5,113	-0.10%
2021/11/23	13	9.04	0	0.00	9.02	13	5,126	0.25%
2021/11/17	0	0.00	1	9.03	9.07	-1	5,274	-0.02%
2021/11/15	1	8.94	0	0.00	8.92	1	5,231	0.02%
2021/11/11	12	9.16	20	9.16	9.09	-8	5,193	-0.15%
2021/11/10	0	0.00	2	9.19	9.20	-2	5,269	-0.04%
2021/11/04	1	8.98	0	0.00	8.98	1	5,444	0.02%
2021/11/03	1	8.82	0	0.00	8.92	1	5,469	0.02%
2021/11/01	15.4	8.88	0	0.00	8.86	15.4	6,843	0.23%
2021/10/29	2	8.84	0	0.00	8.82	2	6,863	0.03%
2021/10/28	0	0.00	5	8.91	8.93	-5	6,837	-0.07%
2021/10/26	0	0.00	3	8.77	8.80	-3	6,783	-0.04%
2021/10/25	3	8.71	0	0.00	8.74	3	6,773	0.04%
2021/10/22	0	0.00	5	8.69	8.72	-5	6,849	-0.07%
2021/10/18	0	0.00	2	8.56	8.60	-2	7,037	-0.03%
2021/10/15	4	8.56	7	8.56	8.51	-3	7,274	-0.04%
2021/10/14	9	8.47	7	8.55	8.48	2	7,346	0.03%
2021/10/13	9	8.50	0	0.00	8.47	9	7,455	0.12%
2021/10/08	2	8.60	2	8.68	8.64	0	7,575	0.00%
2021/10/07	0	0.00	0.3	8.60	8.60	-0.3	7,615	0.00%
2021/10/06	2	8.48	1	8.52	8.43	1	7,694	0.01%
2021/10/04	1	8.64	1	8.29	8.23	0	7,700	0.00%
2021/09/29	1	8.85	0	0.00	8.88	1	7,729	0.01%
2021/09/27	2	8.99	0	0.00	9.00	2	8,096	0.02%
2021/09/24	0	0.00	2	8.91	8.87	-2	8,434	-0.02%
2021/09/23	5	8.83	0	0.00	8.81	5	8,536	0.06%
2021/09/17	0	0.00	1	8.89	8.89	-1	8,611	-0.01%
2021/09/16	10	8.90	0	0.00	8.80	10	8,649	0.12%
2021/09/15	2	8.84	0	0.00	8.87	2	8,681	0.02%
2021/09/14	10	8.96	0	0.00	8.92	10	8,739	0.11%
2021/09/13	0	0.00	2	8.92	8.92	-2	8,781	-0.02%
2021/09/10	0	0.00	2	8.89	8.88	-2	8,888	-0.02%
2021/09/09	5	8.80	4	8.80	8.85	1	8,996	0.01%
2021/09/08	6	8.90	0	0.00	8.86	6	9,004	0.07%
2021/09/07	2	9.00	0	0.00	9.01	2	9,020	0.02%
2021/09/06	4	9.17	0	0.00	9.14	4	9,018	0.04%
2021/09/03	4	10.05	12	10.03	10.05	-8	8,934	-0.09%
2021/09/02	0	0.00	2	10.05	10.00	-2	8,806	-0.02%
2021/09/01	0	0.00	50	10.10	10.05	-50	8,768	-0.57%
2021/08/31	30	9.94	0	0.00	10.00	30	9,370	0.32%
2021/08/27	0	0.00	5	9.92	9.80	-5	9,407	-0.05%
2021/08/25	5	9.82	0	0.00	9.79	5	9,395	0.05%
2021/08/24	1.2	9.48	0	0.00	9.45	1.2	9,350	0.01%
2021/08/20	2	9.29	0	0.00	9.29	2	9,453	0.02%
2021/08/18	2	9.31	0.3	9.37	9.51	1.7	9,537	0.02%
2021/08/17	1	9.30	0.2	9.35	9.33	0.8	9,567	0.01%
2021/08/16	13	9.45	0	0.00	9.43	13	9,608	0.14%
2021/08/13	23	9.73	0	0.00	9.71	23	9,587	0.24%
2021/08/12	8	9.70	0	0.00	9.70	8	9,661	0.08%
2021/08/11	13	9.75	3	9.89	9.71	10	9,726	0.10%
2021/08/10	2	9.90	6	9.91	9.90	-4	9,831	-0.04%
2021/08/06	33	10.45	11.2	10.39	10.35	21.8	10,021	0.22%
2021/08/05	90	10.39	83.4	10.42	10.30	6.6	9,893	0.07%
2021/08/04	6	9.82	1	9.83	9.85	5	9,321	0.05%
2021/08/02	1	9.78	0	0.00	9.76	1	10,032	0.01%
2021/07/30	2	9.82	7	9.87	9.77	-5	10,241	-0.05%
2021/07/29	0	0.00	8	9.86	9.84	-8	10,371	-0.08%
2021/07/28	5	9.74	0	0.00	9.74	5	10,562	0.05%
2021/07/27	3	9.92	0	0.00	9.91	3	11,052	0.03%
2021/07/26	2	10.00	16	10.00	10.00	-14	11,381	-0.12%
2021/07/22	9	9.78	0	0.00	9.78	9	12,146	0.07%
2021/07/21	7	9.87	0	0.00	9.74	7	12,445	0.06%
2021/07/16	2	10.10	0	0.00	10.10	2	13,332	0.02%
2021/07/15	0	0.00	0.2	10.10	10.05	-0.2	14,260	0.00%
2021/07/13	0	0.00	54	10.16	10.05	-54	15,686	-0.34%
2021/07/12	0	0.00	2	10.20	10.15	-2	15,837	-0.01%
2021/07/09	0	0.00	3.3	10.20	10.15	-3.3	16,162	-0.02%
2021/07/08	3	10.30	14	10.24	10.25	-11	16,659	-0.07%
2021/07/07	4	10.10	2	10.10	10.10	2	17,078	0.01%
2021/07/06	5	10.10	6	10.14	10.10	-1	17,652	-0.01%
2021/07/05	2	10.10	16	10.18	10.25	-14	18,053	-0.08%
2021/07/01	1	10.40	3.3	10.41	10.30	-2.3	18,782	-0.01%
2021/06/30	0	0.00	2	10.15	10.15	-2	19,027	-0.01%
2021/06/29	8	9.96	0	0.00	9.95	8	19,376	0.04%
2021/06/28	15	9.99	10	9.99	10.00	5	20,241	0.02%
2021/06/25	0	0.00	1	10.05	10.00	-1	22,168	0.00%
2021/06/24	13	10.05	11	10.01	10.00	2	23,420	0.01%
2021/06/23	13	9.96	0	0.00	9.96	13	24,139	0.05%
2021/06/22	10	9.80	20	9.84	9.78	-10	24,095	-0.04%
2021/06/21	21	9.79	2	9.75	9.75	19	24,230	0.08%
2021/06/18	2	9.97	1	10.00	9.95	1	24,224	0.00%
2021/06/17	10	10.00	0	0.00	10.15	10	24,277	0.04%
2021/06/16	4.7	10.02	2	9.99	9.99	2.7	24,256	0.01%
2021/06/15	1	10.05	0	0.00	10.05	1	24,248	0.00%
2021/06/11	2	10.05	2	10.05	10.05	0	24,216	0.00%
2021/06/10	0	0.00	5	10.16	10.10	-5	24,169	-0.02%
2021/06/09	22	10.21	1	10.15	10.15	21	24,141	0.09%
2021/06/08	4	10.40	2	10.45	10.45	2	24,034	0.01%
2021/06/03	1	10.45	40	10.48	10.40	-39	23,266	-0.17%
2021/06/02	1	10.55	0	0.00	10.40	1	23,279	0.00%
2021/06/01	25	10.47	15	10.52	10.45	10	23,251	0.04%
2021/05/31	0	0.00	11	10.35	10.25	-11	23,191	-0.05%
2021/05/28	6	10.25	20	10.25	10.20	-14	23,157	-0.06%
2021/05/25	0	0.00	2	10.10	10.05	-2	23,184	-0.01%
2021/05/24	25	9.94	5	9.89	9.98	20	23,279	0.09%
2021/05/21	30	9.91	0	0.00	9.91	30	23,301	0.13%
2021/05/20	22	9.86	6	9.97	9.75	16	23,345	0.07%
2021/05/19	1.2	9.77	2.1	9.84	9.75	-0.9	23,291	0.00%
2021/05/18	27	9.71	3	9.71	9.79	24	23,290	0.10%
2021/05/17	12	9.29	3	9.13	9.05	9	23,996	0.04%
2021/05/14	15	9.93	2	10.00	9.94	13	23,779	0.05%
2021/05/13	12	10.03	34	9.77	10.00	-22	23,682	-0.09%
2021/05/12	26	10.33	119	10.74	10.15	-93	23,517	-0.40%	大賣/
2021/05/11	23	11.02	13	10.85	10.95	10	23,092	0.04%
2021/05/10	10	11.75	2	11.70	11.95	8	22,691	0.04%
2021/05/07	0	0.00	12	11.43	11.50	-12	22,487	-0.05%
2021/05/06	12	11.46	0	0.00	11.20	12	22,341	0.05%
2021/05/05	4	11.50	2.8	11.41	11.35	1.2	22,253	0.01%
2021/05/04	14	11.53	12	11.51	11.20	2	22,089	0.01%
2021/05/03	1	11.95	15	12.03	11.90	-14	21,611	-0.06%
2021/04/29	104	12.20	35	12.34	12.20	69	21,370	0.32%	大買/
2021/04/28	26	12.07	66	12.14	12.20	-40	21,059	-0.19%
2021/04/27	24.1	11.95	14.6	11.92	12.00	9.4	20,815	0.05%
2021/04/26	23	11.93	23	11.98	11.85	0	20,513	0.00%
2021/04/23	6	11.80	35	11.71	11.80	-29	20,277	-0.14%
2021/04/22	40	11.68	23	11.63	11.45	17	20,055	0.08%
2021/04/21	63.3	12.01	32	12.07	11.95	31.3	19,584	0.16%
2021/04/20	140	11.94	142	12.13	12.20	-2	18,649	-0.01%	大買/大賣/
2021/04/19	15	11.37	10.1	11.47	11.40	4.9	17,713	0.03%
2021/04/16	11	11.17	18	11.13	11.20	-7	17,299	-0.04%
2021/04/15	21	11.20	27	11.33	11.15	-6	17,122	-0.04%
2021/04/14	22	10.83	3	11.07	11.15	19	16,928	0.11%
2021/04/13	45	11.10	37.7	11.12	10.85	7.3	16,597	0.04%
2021/04/12	19	11.24	22.1	11.26	11.40	-3.1	16,171	-0.02%
2021/04/09	23	11.08	14.1	11.00	11.00	8.9	15,746	0.06%
2021/04/08	22	11.01	24	10.92	11.10	-2	15,638	-0.01%
2021/04/07	22	10.52	18.2	10.51	10.60	3.8	15,325	0.02%
2021/04/06	31	10.48	68.8	10.50	10.50	-37.8	15,210	-0.25%
2021/04/01	23.4	10.16	14	10.13	10.15	9.4	14,759	0.06%
2021/03/31	77	10.18	7	10.16	10.10	70	14,565	0.48%
2021/03/30	71	10.17	224.9	10.01	10.35	-153.9	13,997	-1.10%	大賣/鉅額交易
2021/03/29	82	9.42	24	9.53	9.52	58	12,170	0.48%
2021/03/26	11	9.04	31.7	9.02	9.04	-20.7	11,212	-0.18%
2021/03/25	0	0.00	1	8.22	8.22	-1	10,637	-0.01%
2021/03/23	5	8.24	0	0.00	8.24	5	10,673	0.05%
2021/03/22	0	0.00	6	8.23	8.35	-6	10,746	-0.06%
2021/03/19	0	0.00	32	8.11	8.17	-32	10,776	-0.30%
2021/03/18	32	8.13	2	8.17	8.14	30	10,902	0.28%
2021/03/17	1	8.10	1	8.11	8.10	0	11,088	0.00%
2021/03/16	2	8.11	2	8.17	8.11	0	11,349	0.00%
2021/03/15	1	8.12	2	8.12	8.13	-1	12,120	-0.01%
2021/03/12	1	8.18	0	0.00	8.19	1	13,697	0.01%
2021/03/11	2	8.16	0.5	8.11	8.17	1.5	14,355	0.01%
2021/03/09	3	8.02	5	8.05	8.04	-2	14,975	-0.01%
2021/03/08	5	8.09	0	0.00	8.03	5	15,128	0.03%
2021/03/05	1	8.06	0	0.00	8.11	1	15,417	0.01%
2021/03/04	0	0.00	2	8.20	8.13	-2	15,766	-0.01%
2021/03/02	52	8.27	2	8.16	8.14	50	15,922	0.31%
2021/02/26	4	8.29	0	0.00	8.25	4	16,089	0.02%
2021/02/25	30	8.38	0	0.00	8.40	30	16,345	0.18%
2021/02/24	6	8.43	7	8.51	8.33	-1	16,421	-0.01%
2021/02/23	5	8.40	3	8.40	8.39	2	16,734	0.01%
2021/02/22	5	8.34	7	8.34	8.37	-2	17,500	-0.01%
2021/02/19	7	8.25	0	0.00	8.28	7	18,749	0.04%
2021/02/18	5	8.27	1	8.28	8.29	4	18,719	0.02%
2021/02/17	6	8.37	7.4	8.20	8.30	-1.4	18,747	-0.01%
2021/02/05	3	8.08	2	8.14	8.10	1	17,894	0.01%
2021/02/04	0.2	8.30	5	8.23	8.19	-4.8	17,861	-0.03%
2021/02/01	0	0.00	6	8.17	8.17	-6	17,818	-0.03%
2021/01/29	1	8.41	0	0.00	8.23	1	17,814	0.01%
2021/01/28	2	8.41	2	8.54	8.42	0	17,982	0.00%
2021/01/27	12	8.58	2	8.63	8.49	10	17,966	0.06%
2021/01/26	2	8.58	4	8.70	8.54	-2	17,986	-0.01%
2021/01/25	0	0.00	9	8.71	8.71	-9	17,998	-0.05%
2021/01/22	13	8.66	0	0.00	8.66	13	17,953	0.07%
2021/01/21	4	8.82	4	8.88	8.72	0	17,896	0.00%
2021/01/20	7	8.95	0	0.00	8.80	7	17,833	0.04%
2021/01/19	2	9.10	4	9.11	9.12	-2	17,713	-0.01%
2021/01/18	1	8.96	5	8.93	9.02	-4	17,693	-0.02%
2021/01/15	6	9.09	0	0.00	9.09	6	17,586	0.03%
2021/01/14	1	9.24	1	9.31	9.25	0	17,540	0.00%
2021/01/13	5	9.13	2	9.15	9.15	3	17,440	0.02%
2021/01/12	7	9.07	9	9.23	9.07	-2	17,465	-0.01%
2021/01/11	3	9.06	8	9.13	9.16	-5	17,430	-0.03%
2021/01/08	15.2	9.09	0	0.00	9.07	15.2	17,880	0.08%
2021/01/07	6	9.16	5	9.23	9.13	1	18,486	0.01%
2021/01/06	3	9.10	2	9.01	9.06	1	18,373	0.01%
2021/01/05	12	9.42	11	9.36	9.30	1	18,219	0.01%
2021/01/04	5	9.39	19.1	9.39	9.38	-14.1	18,283	-0.08%
2020/12/31	1	9.47	2	9.67	9.49	-1	18,159	-0.01%
2020/12/30	10	9.76	3	9.81	9.79	7	17,895	0.04%
2020/12/29	14	9.54	6.5	9.57	9.56	7.5	17,494	0.04%
2020/12/28	2.3	9.41	3	9.40	9.45	-0.7	17,235	0.00%
2020/12/25	4	9.39	0.3	9.43	9.34	3.7	17,073	0.02%
2020/12/24	57.5	9.48	63	9.32	9.32	-5.5	16,818	-0.03%
2020/12/23	10	9.13	2	9.20	9.19	8	16,463	0.05%
2020/12/22	3	9.17	13	9.24	9.08	-10	16,469	-0.06%
2020/12/21	60	9.12	23	9.09	9.14	37	16,292	0.23%
2020/12/18	2	9.00	10	9.08	9.01	-8	16,426	-0.05%
2020/12/17	3	9.02	3	9.00	9.01	0	16,373	0.00%
2020/12/16	3	9.06	1	9.15	9.05	2	16,356	0.01%
2020/12/15	3	9.13	15	9.10	9.00	-12	16,295	-0.07%
2020/12/14	7.1	9.02	27	9.12	9.10	-19.9	16,123	-0.12%
2020/12/11	12	8.90	6	8.90	8.94	6	16,014	0.04%
2020/12/10	40	9.06	62	8.99	8.94	-22	15,859	-0.14%
2020/12/09	83	9.14	34	9.07	9.02	49	15,940	0.31%
2020/12/08	57	9.71	52	9.38	9.21	5	15,262	0.03%
2020/12/07	18.3	9.33	41	9.32	9.68	-22.7	13,919	-0.16%
2020/12/04	38	8.79	5	8.82	8.80	33	13,369	0.25%
2020/12/03	12	8.71	0	0.00	8.72	12	13,115	0.09%
2020/12/02	16	8.62	0	0.00	8.58	16	12,890	0.12%
2020/12/01	0	0.00	7	8.70	8.69	-7	12,874	-0.05%
2020/11/30	6	8.52	3	8.52	8.55	3	13,094	0.02%
2020/11/27	3	8.29	3	8.35	8.33	0	12,875	0.00%
2020/11/26	3	8.30	9	8.42	8.32	-6	12,983	-0.05%
2020/11/25	9	8.30	8	8.33	8.34	1	12,890	0.01%
2020/11/24	18	8.36	8	8.30	8.26	10	12,801	0.08%
2020/11/23	0	0.00	3	8.54	8.49	-3	12,742	-0.02%
2020/11/20	22	8.76	25	8.61	8.55	-3	12,712	-0.02%
2020/11/19	9	8.51	35	8.57	8.46	-26	12,360	-0.21%
2020/11/18	1	8.21	14	8.13	8.15	-13	11,556	-0.11%
2020/11/16	12	7.99	6	8.06	7.99	6	10,544	0.06%
2020/11/13	5	8.06	0	0.00	8.08	5	10,586	0.05%
2020/11/12	0	0.00	8	8.14	8.14	-8	10,632	-0.08%
2020/11/11	2	8.17	0	0.00	8.18	2	10,891	0.02%
2020/11/05	3	8.22	23.1	8.21	8.17	-20.1	11,617	-0.17%
2020/11/04	0	0.00	0.2	8.09	8.08	-0.2	11,777	0.00%
2020/11/03	0	0.00	8	8.01	8.03	-8	11,770	-0.07%
2020/11/02	6	7.88	0	0.00	7.88	6	11,769	0.05%
2020/10/30	7	8.01	0	0.00	7.94	7	11,769	0.06%
2020/10/29	2	7.92	2	8.02	8.03	0	12,076	0.00%
2020/10/28	5	8.21	0	0.00	8.10	5	12,148	0.04%
2020/10/27	0	0.00	29	8.15	8.15	-29	12,106	-0.24%
2020/10/26	0	0.00	3	8.16	8.19	-3	12,173	-0.02%
2020/10/22	2	8.08	0	0.00	8.05	2	12,229	0.02%
2020/10/20	2	8.15	3	8.13	8.09	-1	12,214	-0.01%
2020/10/19	19	8.19	0	0.00	8.20	19	12,165	0.16%
2020/10/16	38	8.37	2	8.22	8.19	36	12,125	0.30%
2020/10/15	11	8.38	0	0.00	8.32	11	11,676	0.09%
2020/10/13	0	0.00	2	8.09	8.05	-2	11,039	-0.02%
2020/10/12	3	7.98	5	8.12	8.06	-2	11,042	-0.02%
2020/10/08	0	0.00	2	8.04	8.07	-2	10,977	-0.02%
2020/10/07	0	0.00	2	8.05	8.02	-2	10,975	-0.02%
2020/10/06	1	7.94	0	0.00	7.94	1	11,006	0.01%
2020/09/30	0	0.00	5	7.83	7.80	-5	11,182	-0.04%
2020/09/29	5	7.78	0	0.00	7.77	5	11,494	0.04%
2020/09/28	5	7.72	5	7.78	7.77	0	11,828	0.00%
2020/09/25	0.1	7.64	0	0.00	7.66	0.1	12,055	0.00%
2020/09/24	7	7.89	0	0.00	7.83	7	11,977	0.06%
2020/09/23	2	8.18	1	8.08	8.08	1	11,897	0.01%
2020/09/21	1	8.29	0	0.00	8.29	1	11,697	0.01%
2020/09/18	0	0.00	9	8.22	8.29	-9	11,623	-0.08%
2020/09/16	2	8.11	0	0.00	8.11	2	11,574	0.02%
2020/09/15	5	8.16	0	0.00	8.13	5	11,855	0.04%
2020/09/14	27	8.31	11	8.25	8.21	16	11,781	0.14%
2020/09/11	6	8.19	0	0.00	8.20	6	11,445	0.05%
2020/09/10	0	0.00	1	8.35	8.35	-1	11,397	-0.01%
2020/09/09	0	0.00	2	8.35	8.32	-2	11,201	-0.02%
2020/09/08	4	8.19	0.3	8.15	8.17	3.7	11,153	0.03%
2020/09/07	0	0.00	2	8.29	8.25	-2	11,155	-0.02%
2020/09/04	4	8.19	0	0.00	8.23	4	11,184	0.04%
2020/09/03	2	8.65	24	8.50	8.43	-22	11,064	-0.20%
2020/09/02	0	0.00	0.1	8.28	8.29	-0.1	10,657	0.00%
2020/08/31	2	8.15	0	0.00	8.13	2	10,398	0.02%
2020/08/28	4	8.20	22	8.14	8.12	-18	10,460	-0.17%
2020/08/27	52	8.21	12	8.15	8.20	40	10,470	0.38%
2020/08/26	5	8.10	1	8.10	8.01	4	10,245	0.04%
2020/08/25	0	0.00	5	7.95	7.95	-5	10,159	-0.05%
2020/08/21	2	7.58	3	7.62	7.59	-1	10,153	-0.01%
2020/08/20	24	7.54	0	0.00	7.50	24	10,186	0.24%
2020/08/19	0	0.00	6.7	8.09	7.90	-6.7	10,037	-0.07%
2020/08/18	12	8.11	0	0.00	8.10	12	9,942	0.12%
2020/08/17	35	8.07	4	8.16	8.16	31	9,944	0.31%
2020/08/14	30	8.08	52	8.07	8.02	-22	9,740	-0.23%
2020/08/13	0	0.00	3	7.69	7.69	-3	9,313	-0.03%
2020/08/12	0	0.00	3	7.59	7.63	-3	9,581	-0.03%
2020/08/11	15	7.74	7	7.76	7.63	8	10,462	0.08%
2020/08/10	10	7.92	16	7.83	7.83	-6	10,818	-0.06%
2020/08/07	2	7.65	3	7.66	7.66	-1	10,659	-0.01%
2020/08/04	2	7.71	0	0.00	7.70	2	11,354	0.02%
2020/08/03	0	0.00	2	7.63	7.61	-2	11,113	-0.02%
2020/07/31	2	7.51	0	0.00	7.52	2	11,069	0.02%
2020/07/30	0	0.00	2	7.58	7.56	-2	11,190	-0.02%
2020/07/29	0	0.00	4.4	7.30	7.29	-4.4	11,122	-0.04%
2020/07/28	0	0.00	22	7.14	7.14	-22	11,231	-0.20%
2020/07/27	3	7.41	3	7.55	7.36	0	11,371	0.00%
2020/07/24	5	7.50	0	0.00	7.46	5	11,435	0.04%
2020/07/22	0	0.00	25	7.59	7.65	-25	11,577	-0.22%
2020/07/21	0	0.00	5.7	7.56	7.55	-5.7	11,573	-0.05%
2020/07/20	0	0.00	13	7.34	7.37	-13	11,570	-0.11%
2020/07/16	6	7.63	0	0.00	7.64	6	11,720	0.05%
2020/07/14	5	7.77	43	7.75	7.75	-38	11,755	-0.32%
2020/07/13	0	0.00	5	7.86	7.83	-5	11,846	-0.04%
2020/07/10	7	7.77	2	7.88	7.72	5	11,975	0.04%
2020/07/09	0	0.00	2	7.87	7.85	-2	11,934	-0.02%
2020/07/08	101	8.13	108	8.02	7.92	-7	11,961	-0.06%	大買/大賣/
2020/07/07	4	7.76	23	7.89	8.05	-19	11,767	-0.16%
2020/07/06	6	7.81	17	7.79	7.91	-11	11,608	-0.09%
2020/07/03	10	7.69	2	7.68	7.62	8	11,519	0.07%
2020/07/02	7	7.58	0	0.00	7.60	7	11,561	0.06%
2020/07/01	5	7.65	16	7.56	7.54	-11	11,638	-0.09%
2020/06/30	8	7.38	3	7.40	7.36	5	11,747	0.04%
2020/06/29	3	7.29	3	7.43	7.31	0	11,832	0.00%
2020/06/24	0	0.00	3	7.30	7.30	-3	11,906	-0.03%
2020/06/23	3	7.36	0	0.00	7.35	3	12,002	0.02%
2020/06/22	45	7.55	12	7.50	7.42	33	12,056	0.27%
2020/06/19	2	7.51	10	7.56	7.51	-8	11,898	-0.07%
2020/06/17	0	0.00	2	7.48	7.51	-2	12,049	-0.02%
2020/06/16	0	0.00	6	7.30	7.32	-6	12,178	-0.05%
2020/06/15	6	7.16	3	7.24	7.13	3	12,447	0.02%
2020/06/11	20	7.57	0.4	7.36	7.40	19.6	12,926	0.15%
2020/06/10	9	7.63	0	0.00	7.64	9	13,097	0.07%
2020/06/09	0	0.00	54	7.63	7.63	-54	13,369	-0.40%
2020/06/08	10	7.63	0	0.00	7.60	10	13,568	0.07%
2020/06/05	0	0.00	2	7.58	7.56	-2	13,688	-0.01%
2020/06/04	7	7.58	10	7.54	7.48	-3	13,775	-0.02%
2020/06/03	5	7.54	0	0.00	7.52	5	13,807	0.04%
2020/06/02	0	0.00	1	7.44	7.37	-1	13,752	-0.01%
2020/05/29	0	0.00	3	7.27	7.24	-3	13,848	-0.02%
2020/05/28	3	7.22	0	0.00	7.20	3	13,925	0.02%
2020/05/27	11	7.46	6	7.35	7.34	5	13,932	0.04%
2020/05/26	10	7.27	90	7.30	7.27	-80	13,932	-0.57%
2020/05/25	5	7.25	0	0.00	7.25	5	13,945	0.04%
2020/05/22	1	7.37	0.3	7.36	7.37	0.7	13,955	0.01%
2020/05/21	0	0.00	7	7.67	7.58	-7	13,949	-0.05%
2020/05/20	0.4	7.56	3	7.62	7.60	-2.6	13,899	-0.02%
2020/05/19	19	7.52	0	0.00	7.52	19	13,774	0.14%
2020/05/18	86	7.97	356	8.02	7.79	-270	13,743	-1.96%	大賣/鉅額交易
2020/05/15	101	8.35	11.4	8.60	8.65	89.6	13,006	0.69%	大買/
2020/05/14	4	7.93	10	7.88	7.87	-6	12,517	-0.05%
2020/05/13	1	7.85	5.2	7.96	7.85	-4.2	12,334	-0.03%
2020/05/12	0	0.00	1	7.90	7.90	-1	12,255	-0.01%
2020/05/11	23	7.88	11	7.91	7.92	12	12,247	0.10%
2020/05/08	135	7.70	0	0.00	7.62	135	12,574	1.07%	大買/鉅額交易
2020/05/07	58	7.69	3	7.65	7.72	55	12,654	0.43%
2020/05/06	10	7.67	22	7.68	7.59	-12	12,656	-0.09%
2020/05/05	2	7.61	3	7.65	7.60	-1	12,684	-0.01%
2020/04/30	2	7.93	1	7.94	7.88	1	12,915	0.01%
2020/04/29	0	0.00	1	7.70	7.70	-1	12,880	-0.01%
2020/04/28	2	7.66	1	7.67	7.65	1	12,863	0.01%
2020/04/27	167	7.63	10	7.61	7.68	157	13,012	1.21%	大買/鉅額交易
2020/04/24	17	7.50	8	7.45	7.45	9	12,900	0.07%
2020/04/23	0	0.00	2	7.37	7.41	-2	12,921	-0.02%
2020/04/21	2	7.26	10	7.48	7.11	-8	12,918	-0.06%
2020/04/20	1	7.44	6	7.59	7.50	-5	12,823	-0.04%
2020/04/17	0	0.00	2	7.85	7.58	-2	12,816	-0.02%
2020/04/16	0	0.00	2	7.75	7.78	-2	12,693	-0.02%
2020/04/15	4	7.72	0	0.00	7.79	4	12,764	0.03%
2020/04/14	21	7.59	0	0.00	7.59	21	12,688	0.17%
2020/04/13	6	7.63	0	0.00	7.47	6	12,812	0.05%
2020/04/10	2	7.45	105	7.34	7.45	-103	12,942	-0.80%	大賣/鉅額交易
2020/04/09	0	0.00	3	7.47	7.40	-3	13,545	-0.02%
2020/04/07	3	7.15	2	7.14	7.15	1	13,325	0.01%
2020/04/06	4	7.05	2	7.14	7.07	2	13,350	0.01%
2020/04/01	2	6.86	2	6.76	6.97	0	13,358	0.00%
2020/03/27	0	6.52	0	0.00	6.53	0	13,241	0.00%
2020/03/26	2	6.62	2	6.53	6.58	0	13,201	0.00%
2020/03/24	0	0.00	4	6.25	6.28	-4	13,174	-0.03%
2020/03/23	4	6.08	0	0.00	6.04	4	13,150	0.03%
2020/03/19	2	6.03	2	6.10	5.93	0	13,223	0.00%
2020/03/18	1	6.52	0	0.00	6.58	1	13,083	0.01%
2020/03/17	1	6.30	11	6.51	6.66	-10	12,989	-0.08%
2020/03/16	13	6.58	2	6.73	6.45	11	12,816	0.09%
2020/03/13	14	6.23	39	6.26	6.44	-25	12,569	-0.20%
2020/03/12	16	6.94	3	7.00	6.79	13	12,340	0.11%
2020/03/10	5	7.42	8	7.53	7.71	-3	12,441	-0.02%
2020/03/09	11	7.68	11	7.66	7.56	0	12,433	0.00%
2020/03/06	13	7.87	0	0.00	7.90	13	12,479	0.10%
2020/03/04	14	7.96	6	8.05	8.03	8	12,987	0.06%
2020/03/03	4	7.96	2	8.01	8.00	2	12,905	0.02%
2020/03/02	5.3	7.87	4	7.87	7.77	1.3	12,927	0.01%
2020/02/27	18	8.19	5	8.07	8.00	13	12,919	0.10%
2020/02/26	3	8.49	0.7	8.46	8.46	2.3	13,124	0.02%
2020/02/25	0	0.00	2	8.59	8.65	-2	13,064	-0.02%
2020/02/24	2	8.71	0	0.00	8.71	2	13,073	0.02%
2020/02/21	3	8.93	0	0.00	8.92	3	13,015	0.02%
2020/02/20	0	0.00	2	9.01	8.96	-2	13,062	-0.02%
2020/02/19	12	9.12	0	0.00	9.05	12	13,048	0.09%
2020/02/18	0	9.15	0.6	9.15	9.19	-0.6	13,144	0.00%
2020/02/14	5	8.98	0	0.00	8.98	5	13,014	0.04%
2020/02/13	1	8.95	0	0.00	8.95	1	13,065	0.01%
2020/02/12	11.4	9.08	5	9.08	9.05	6.4	13,101	0.05%
2020/02/11	5	9.38	10	9.27	9.27	-5	12,953	-0.04%
2020/02/10	0	0.00	5	8.78	9.00	-5	12,302	-0.04%
2020/02/07	6	8.81	0	0.00	8.74	6	12,217	0.05%
2020/02/06	3	8.74	9	8.91	8.94	-6	12,276	-0.05%
2020/02/05	7	8.58	14	8.60	8.60	-7	12,256	-0.06%
2020/02/04	6	8.30	0	0.00	8.38	6	12,119	0.05%
2020/02/03	1	7.50	0	0.00	7.86	1	12,028	0.01%
2020/01/31	7	8.20	1	8.20	8.20	6	11,937	0.05%
2020/01/30	18	8.26	0	0.00	8.25	18	12,009	0.15%
2020/01/16	0	0.00	1	9.14	9.11	-1	12,182	-0.01%
2020/01/15	3	9.22	3	9.19	9.16	0	12,430	0.00%
2020/01/14	0	0.00	12.3	9.10	9.10	-12.3	12,899	-0.10%
2020/01/13	12	9.01	13.4	9.00	8.98	-1.4	13,455	-0.01%
2020/01/10	10	9.08	0	0.00	9.01	10	13,491	0.07%
2020/01/09	10	9.20	3	9.04	9.10	7	13,485	0.05%
2020/01/08	4	9.05	1	9.06	8.92	3	13,538	0.02%
2020/01/07	1	9.21	0	0.00	9.17	1	13,570	0.01%
2020/01/06	2	9.44	0	0.00	9.32	2	13,469	0.01%
2020/01/03	12	9.88	8	9.76	9.62	4	13,287	0.03%
2020/01/02	1	9.61	0	0.00	9.60	1	12,835	0.01%
2019/12/31	1	9.58	0	0.00	9.57	1	12,838	0.01%
2019/12/30	2	9.64	3	9.64	9.57	-1	12,969	-0.01%
2019/12/27	0	0.00	9	9.60	9.59	-9	12,943	-0.07%
2019/12/25	0	0.00	100	9.60	9.60	-100	13,555	-0.74%
2019/12/24	4	9.66	4	9.63	9.61	0	14,100	0.00%
2019/12/23	6	9.67	0	0.00	9.53	6	14,359	0.04%
2019/12/20	22	9.65	80	9.67	9.58	-58	15,140	-0.38%
2019/12/19	3	9.72	0	0.00	9.67	3	15,718	0.02%
2019/12/18	1	9.78	20	9.74	9.72	-19	16,939	-0.11%
2019/12/17	24.1	9.84	0	0.00	9.81	24.1	17,918	0.13%
2019/12/16	102.3	9.87	3	9.83	9.91	99.3	19,097	0.52%	大買/
2019/12/13	4	9.70	30	9.62	9.62	-26	21,017	-0.12%
2019/12/12	12	9.96	3	9.94	9.81	9	24,350	0.04%
2019/12/11	0	0.00	20	9.99	9.94	-20	26,523	-0.08%
2019/12/09	8	10.08	10	10.15	10.10	-2	28,782	-0.01%
2019/12/06	4	10.25	9	10.31	10.10	-5	29,409	-0.02%
2019/12/05	8	10.09	2	10.15	10.05	6	29,995	0.02%
2019/12/04	6	10.20	0	0.00	10.05	6	30,103	0.02%
2019/12/03	46	10.16	0	0.00	10.15	46	30,102	0.15%
2019/12/02	22	10.40	10	10.48	10.50	12	30,248	0.04%
2019/11/29	5	10.05	10	10.00	10.05	-5	30,074	-0.02%
2019/11/28	10	10.05	0	0.00	10.05	10	30,590	0.03%
2019/11/27	32.3	10.27	0	0.00	10.10	32.3	30,934	0.10%
2019/11/26	5	10.10	3	10.05	10.10	2	31,602	0.01%
2019/11/25	20	10.07	25	10.41	10.25	-5	33,414	-0.01%
2019/11/22	0	0.00	2	9.80	9.80	-2	33,629	-0.01%
2019/11/21	5	9.80	6	9.88	9.79	-1	34,225	0.00%
2019/11/20	5	9.99	12	10.05	9.99	-7	34,516	-0.02%
2019/11/19	10	10.03	11	10.05	9.97	-1	34,560	0.00%
2019/11/18	18	10.00	24	10.05	9.94	-6	34,556	-0.02%
2019/11/15	10	9.95	9	10.01	9.90	1	34,619	0.00%
2019/11/14	11	10.42	0	0.00	10.30	11	34,329	0.03%
2019/11/13	1	10.45	0	0.00	10.50	1	34,438	0.00%
2019/11/12	16	10.46	30	10.35	10.55	-14	34,467	-0.04%
2019/11/11	6	10.55	0	0.00	10.30	6	34,595	0.02%
2019/11/08	12	10.85	25	10.96	10.80	-13	34,584	-0.04%
2019/11/07	4	11.00	18.4	10.86	10.85	-14.4	34,679	-0.04%
2019/11/06	32	11.10	1	10.95	10.95	31	34,785	0.09%
2019/11/05	1	11.25	2	11.18	11.10	-1	34,774	0.00%
2019/11/04	10.1	11.20	0	0.00	11.00	10.1	34,709	0.03%
2019/11/01	17	11.35	0	0.00	11.25	17	34,671	0.05%
2019/10/31	0	0.00	20	11.60	11.40	-20	34,870	-0.06%
2019/10/30	40	11.53	11	11.50	11.40	29	35,423	0.08%
2019/10/29	6	11.57	0	0.00	11.40	6	35,830	0.02%
2019/10/28	3	11.87	27	11.85	11.75	-24	35,700	-0.07%
2019/10/25	2	11.68	35	11.61	11.55	-33	35,473	-0.09%
2019/10/24	30	11.55	1	11.55	11.50	29	35,383	0.08%
2019/10/23	45	11.73	5	11.60	11.55	40	35,344	0.11%
2019/10/22	116	11.85	13	11.88	11.70	103	35,103	0.29%	大買/鉅額交易
2019/10/21	23	11.87	40	11.89	12.35	-17	34,562	-0.05%
2019/10/18	0	0.00	1	11.30	11.25	-1	34,093	0.00%
2019/10/17	0.2	11.00	0	0.00	11.05	0.2	34,108	0.00%
2019/10/16	7	11.19	10	11.30	11.10	-3	34,095	-0.01%
2019/10/15	3	10.90	5.3	10.94	10.90	-2.3	33,891	-0.01%
2019/10/14	4	11.15	6.4	11.11	11.05	-2.4	33,784	-0.01%
2019/10/09	4.1	11.31	0	0.00	11.25	4.1	33,815	0.01%
2019/10/08	9	11.75	11	11.52	11.50	-2	33,774	-0.01%
2019/10/07	0.3	11.40	0	0.00	11.45	0.3	33,636	0.00%
2019/10/04	1	11.80	0	0.00	11.60	1	33,603	0.00%
2019/10/03	14	11.49	2.4	11.46	11.55	11.6	33,513	0.03%
2019/10/02	12	11.73	18	11.70	11.65	-6	33,435	-0.02%
2019/10/01	14.3	11.60	33.4	11.74	11.25	-19.1	33,071	-0.06%
2019/09/18	8	8.31	31	8.27	8.30	-23	32,722	-0.07%
2019/09/17	72	8.40	44.7	8.41	8.40	27.3	32,246	0.08%
2019/09/16	23	8.60	37.7	8.62	8.39	-14.7	31,981	-0.05%
2019/09/12	8	8.90	26	8.89	8.96	-18	31,398	-0.06%
2019/09/11	24	9.05	3	9.01	8.92	21	30,820	0.07%
2019/09/10	65	9.56	19	9.64	9.22	46	29,645	0.16%
2019/09/09	42	9.74	13	9.76	9.65	29	28,748	0.10%
2019/09/06	40	9.82	28	9.87	10.00	12	27,468	0.04%
2019/09/05	116.6	10.04	122	9.94	9.72	-5.4	25,580	-0.02%	大買/大賣/
2019/09/04	67	9.37	68.6	9.25	9.69	-1.6	22,945	-0.01%
2019/09/03	78	8.35	92	8.70	8.81	-14	20,904	-0.07%
2019/09/02	13	8.16	88.5	8.17	8.23	-75.5	19,431	-0.39%
2019/08/30	9	8.00	11.1	7.94	7.87	-2.1	18,832	-0.01%
2019/08/29	21	7.80	332.1	7.79	7.86	-311.1	18,328	-1.70%	大賣/鉅額交易
2019/08/28	7	7.64	49.3	7.59	7.58	-42.3	17,600	-0.24%
2019/08/27	10	7.52	0	0.00	7.55	10	17,470	0.06%
2019/08/26	22	7.48	10	7.50	7.46	12	17,538	0.07%
2019/08/23	22	7.65	3	7.66	7.69	19	18,326	0.10%
2019/08/22	151	7.75	33	7.66	7.60	118	18,449	0.64%	大買/鉅額交易
2019/08/21	11	7.64	12	7.62	7.72	-1	17,902	-0.01%
2019/08/20	21	7.70	53	7.65	7.57	-32	17,571	-0.18%
2019/08/19	10	7.73	79.7	7.58	7.72	-69.7	16,791	-0.41%
2019/08/16	27	7.17	40	7.17	7.10	-13	14,903	-0.09%
2019/08/15	6	7.02	35	7.00	7.10	-29	14,343	-0.20%
2019/08/14	63	6.94	11	6.84	6.83	52	13,832	0.38%
2019/08/13	1	6.66	20	6.63	6.70	-19	13,828	-0.14%
2019/08/08	22	6.65	24	6.73	6.69	-2	13,849	-0.01%
2019/08/07	0	0.00	2	6.59	6.51	-2	13,882	-0.01%
2019/08/06	3	6.47	0	0.00	6.63	3	14,004	0.02%
2019/08/05	6	6.59	5	6.55	6.55	1	14,125	0.01%
2019/08/02	1	6.65	12	6.63	6.63	-11	14,657	-0.08%
2019/08/01	1	6.75	0	0.00	6.75	1	14,658	0.01%
2019/07/30	2	6.94	0	0.00	6.89	2	14,550	0.01%
2019/07/29	5	7.10	0	0.00	7.03	5	14,528	0.03%
2019/07/26	0	0.00	1	7.11	7.10	-1	14,542	-0.01%
2019/07/25	0	0.00	3	7.12	7.13	-3	14,528	-0.02%
2019/07/24	2	7.08	10	7.00	7.08	-8	14,457	-0.06%
2019/07/23	127	7.18	30	7.20	7.04	97	14,389	0.67%	大買/
2019/07/22	40	7.04	40	7.09	7.04	0	13,940	0.00%
2019/07/19	0	0.00	1	6.86	6.85	-1	13,698	-0.01%
2019/07/18	0	0.00	6	6.88	6.88	-6	13,952	-0.04%
2019/07/17	1	6.92	28	6.94	6.94	-27	14,368	-0.19%
2019/07/15	0	0.00	1	6.91	6.92	-1	16,368	-0.01%
2019/07/12	0	0.00	30	6.92	6.95	-30	18,047	-0.17%
2019/07/11	2	6.97	5	7.00	6.97	-3	19,094	-0.02%
2019/07/10	11	7.15	11	7.12	7.08	0	19,206	0.00%
2019/07/09	0	0.00	6	7.03	7.03	-6	19,565	-0.03%
2019/07/08	0	0.00	2	7.05	7.04	-2	19,928	-0.01%
2019/07/05	20	7.06	0	0.00	7.02	20	20,146	0.10%
2019/07/04	10	7.08	1	7.08	7.03	9	20,373	0.04%
2019/07/02	0	0.00	21	7.06	7.00	-21	20,404	-0.10%
2019/07/01	0	0.00	5	6.93	6.95	-5	20,362	-0.02%
2019/06/27	21	6.95	21	6.95	6.94	0	20,472	0.00%
2019/06/26	1	6.92	2	6.92	6.92	-1	20,671	0.00%
2019/06/25	0	0.00	22	6.98	6.93	-22	21,655	-0.10%
2019/06/24	20	7.00	10	7.00	7.05	10	21,820	0.05%
2019/06/21	1	7.18	20	7.18	7.06	-19	21,842	-0.09%
2019/06/20	50	7.16	28	7.15	7.18	22	21,705	0.10%
2019/06/19	0	0.00	31	7.05	7.07	-31	21,473	-0.14%
2019/06/18	20	7.14	7.7	7.11	7.03	12.3	21,533	0.06%
2019/06/17	20	7.10	20	7.09	7.06	0	21,397	0.00%
2019/06/13	27	7.06	1	7.00	7.02	26	21,570	0.12%
2019/06/12	31	7.21	61	7.18	7.01	-30	21,678	-0.14%
2019/06/11	10	6.90	4	6.92	6.96	6	21,761	0.03%
2019/06/10	0	0.00	3	6.88	6.87	-3	21,605	-0.01%
2019/06/06	34	6.94	0	0.00	6.86	34	21,592	0.16%
2019/06/05	1	7.06	1	6.97	6.84	0	21,296	0.00%
2019/06/04	27	6.99	42	7.00	6.94	-15	21,093	-0.07%
2019/06/03	1	6.88	0	0.00	6.86	1	20,833	0.00%
2019/05/31	0	0.00	4	6.91	6.92	-4	20,711	-0.02%
2019/05/30	30	7.04	31	6.97	6.86	-1	20,533	0.00%
2019/05/29	2	6.80	45	6.85	6.96	-43	19,409	-0.22%
2019/05/28	10	6.38	0	0.00	6.33	10	18,877	0.05%
2019/05/24	6	6.35	8.3	6.33	6.32	-2.3	19,239	-0.01%
2019/05/23	3	6.30	0	0.00	6.31	3	19,263	0.02%
2019/05/22	0	0.00	4	6.54	6.42	-4	19,249	-0.02%
2019/05/21	0	0.00	14	6.33	6.41	-14	19,228	-0.07%
2019/05/20	38	6.38	6.8	6.41	6.25	31.2	19,209	0.16%
2019/05/16	3	6.66	3	6.69	6.63	0	18,867	0.00%
2019/05/15	12	6.77	23	6.76	6.69	-11	18,899	-0.06%
2019/05/14	53	6.61	45	6.61	6.63	8	18,856	0.04%
2019/05/13	9	6.68	0	0.00	6.66	9	18,766	0.05%
2019/05/10	40	6.88	21	6.90	6.92	19	18,558	0.10%
2019/05/09	10	6.61	0	0.00	6.53	10	18,037	0.06%
2019/05/08	0	0.00	4	6.80	6.79	-4	17,957	-0.02%
2019/05/07	2	6.88	1	6.90	6.87	1	17,971	0.01%
2019/05/06	4	6.81	6	6.79	6.76	-2	18,274	-0.01%
2019/05/03	1	7.01	0	0.00	6.99	1	18,194	0.01%
2019/05/02	1	7.09	0	0.00	7.04	1	18,229	0.01%
2019/04/29	10	7.00	0	0.00	6.99	10	18,655	0.05%
2019/04/26	0	0.00	40	7.18	7.10	-40	19,044	-0.21%
2019/04/25	20	7.32	1	7.32	7.24	19	18,906	0.10%
2019/04/24	2	7.30	0	0.00	7.29	2	18,792	0.01%
2019/04/23	20	7.37	0	0.00	7.41	20	18,679	0.11%
2019/04/22	59	7.67	171.4	7.61	7.46	-112.4	18,260	-0.62%	大賣/鉅額交易
2019/04/19	46	7.87	74.8	7.97	8.11	-28.8	16,940	-0.17%
2019/04/18	166	8.10	56	8.05	7.70	110	16,521	0.67%	大買/鉅額交易
2019/04/17	14	7.84	104	7.96	8.03	-90	14,921	-0.60%	大賣/
2019/04/16	25	7.41	0	0.00	7.30	25	13,886	0.18%
2019/04/15	75	7.52	0	0.00	7.39	75	13,914	0.54%
2019/04/12	17	7.36	2	7.30	7.37	15	13,752	0.11%
2019/04/10	0	0.00	16	7.25	7.23	-16	13,578	-0.12%
2019/04/08	60	7.09	4	7.09	7.06	56	13,437	0.42%
2019/04/03	4	7.03	0	0.00	7.01	4	13,553	0.03%
2019/04/02	0	0.00	2	7.04	6.98	-2	13,723	-0.01%
2019/04/01	5	7.06	3	7.02	7.00	2	13,659	0.01%
2019/03/29	10	7.09	11	7.11	7.04	-1	13,605	-0.01%
2019/03/28	12	7.44	25	7.35	7.11	-13	13,516	-0.10%
2019/03/27	0	0.00	1	7.02	7.02	-1	12,654	-0.01%
2019/03/25	8	6.68	7	6.70	6.68	1	12,679	0.01%
2019/03/22	1	6.85	0	0.00	6.81	1	12,687	0.01%
2019/03/21	0	6.80	5	6.83	6.83	-5	12,754	-0.04%
2019/03/20	0	0.00	16	6.90	6.85	-16	12,786	-0.13%
2019/03/19	4	7.03	4	6.98	6.85	0	12,949	0.00%
2019/03/18	1	6.94	2	6.97	6.93	-1	12,832	-0.01%
2019/03/15	25	7.08	24	7.01	6.93	1	12,708	0.01%
2019/03/14	37	6.98	53	7.08	7.05	-16	12,589	-0.13%
2019/03/13	0	0.00	4	6.70	6.65	-4	12,001	-0.03%
2019/03/12	0	0.00	30	6.74	6.66	-30	12,281	-0.24%
2019/03/11	0	0.00	8	6.57	6.57	-8	12,434	-0.06%
2019/03/08	2	6.54	3	6.56	6.57	-1	12,801	-0.01%
2019/03/07	10	6.62	1	6.66	6.61	9	13,507	0.07%
2019/03/06	7	6.70	1	6.71	6.68	6	14,483	0.04%
2019/03/05	3	6.70	1	6.71	6.69	2	14,841	0.01%
2019/03/04	10	6.69	20	6.69	6.71	-10	14,922	-0.07%
2019/02/27	9	6.72	0	0.00	6.71	9	15,085	0.06%
2019/02/26	3	6.78	1	6.78	6.78	2	15,211	0.01%
2019/02/25	4	6.85	28	6.88	6.90	-24	15,425	-0.16%
2019/02/22	6	6.68	6	6.67	6.66	0	15,664	0.00%
2019/02/20	0	0.00	10	6.72	6.72	-10	16,208	-0.06%
2019/02/19	4	6.73	14	6.75	6.77	-10	17,704	-0.06%
2019/02/15	20	6.72	0	0.00	6.66	20	20,582	0.10%
2019/02/14	15	6.84	0	0.00	6.81	15	20,606	0.07%
2019/02/13	0	0.00	5	6.89	6.84	-5	20,588	-0.02%
2019/02/12	5	6.84	3	6.86	6.89	2	20,643	0.01%
2019/02/11	3	6.82	3	6.92	6.78	0	20,842	0.00%
2019/01/30	33	6.84	5	6.83	6.83	28	20,995	0.13%
2019/01/29	6	6.90	20	6.83	6.87	-14	21,345	-0.07%
2019/01/28	3	6.97	202	6.97	6.96	-199	21,364	-0.93%	大賣/鉅額交易
2019/01/25	23	7.14	7	7.04	6.99	16	21,605	0.07%
2019/01/24	3	7.06	3	7.05	7.02	0	21,668	0.00%
2019/01/23	4	7.10	6	7.08	7.05	-2	21,952	-0.01%
2019/01/22	3	7.19	5	7.04	7.04	-2	21,948	-0.01%
2019/01/21	0	0.00	1	7.36	7.19	-1	22,084	0.00%
2019/01/18	19	7.16	66	7.12	7.17	-47	22,004	-0.21%
2019/01/17	0	0.00	3	7.00	6.94	-3	21,705	-0.01%
2019/01/16	105	7.04	23	6.94	6.94	82	21,756	0.38%	大買/
2019/01/15	10	6.92	17	6.96	6.92	-7	21,744	-0.03%
2019/01/14	118	6.93	18	6.84	6.82	100	21,716	0.46%	大買/
2019/01/10	0	0.00	2	7.08	6.98	-2	21,986	-0.01%
2019/01/09	0	0.00	3	7.00	6.95	-3	21,969	-0.01%
2019/01/07	0	0.00	5	7.00	6.94	-5	22,477	-0.02%
2019/01/04	4	6.77	2	6.77	6.90	2	22,785	0.01%
2019/01/03	1	6.94	56	6.94	6.87	-55	23,285	-0.24%
2019/01/02	2	6.76	0	0.00	6.76	2	23,463	0.01%
2018/12/28	2	6.66	5	6.73	6.70	-3	23,582	-0.01%
2018/12/27	3	6.71	8	6.79	6.66	-5	24,038	-0.02%
2018/12/26	0	0.00	34	6.56	6.60	-34	24,159	-0.14%
2018/12/25	60	6.46	46	6.33	6.35	14	24,124	0.06%
2018/12/24	9	6.68	0	0.00	6.66	9	24,005	0.04%
2018/12/22	3	6.72	0	0.00	6.71	3	24,133	0.01%
2018/12/21	8	6.72	6	6.74	6.75	2	24,456	0.01%
2018/12/20	37	6.76	27	6.71	6.70	10	24,655	0.04%
2018/12/19	2	6.83	28	6.86	6.83	-26	24,936	-0.10%
2018/12/18	38	6.78	24	6.75	6.73	14	26,082	0.05%
2018/12/17	11	6.77	16	6.87	6.84	-5	27,093	-0.02%
2018/12/14	27	6.82	26	6.81	6.78	1	27,620	0.00%
2018/12/13	10	6.94	95	6.93	6.88	-85	27,932	-0.30%
2018/12/12	0	0.00	24	6.91	6.92	-24	28,250	-0.08%
2018/12/11	44	6.81	30	6.79	6.77	14	28,265	0.05%
2018/12/10	4	6.74	3.3	6.74	6.74	0.7	28,495	0.00%
2018/12/07	22	6.88	20	6.85	6.90	2	28,541	0.01%
2018/12/06	67	6.77	20	6.78	6.70	47	28,621	0.16%
2018/12/05	40	6.96	23	7.06	6.96	17	28,581	0.06%
2018/12/04	21	7.08	21	7.14	7.08	0	28,553	0.00%
2018/12/03	42	7.09	61	7.11	7.08	-19	28,588	-0.07%
2018/11/30	79	7.14	23	7.17	6.95	56	28,491	0.20%
2018/11/29	25	7.15	56	7.36	7.17	-31	27,998	-0.11%
2018/11/28	27	6.96	48	7.01	7.01	-21	27,228	-0.08%
2018/11/27	1	6.83	23	6.83	6.83	-22	27,335	-0.08%
2018/11/26	10	6.74	11	6.81	6.76	-1	27,499	0.00%
2018/11/23	19	6.75	27	6.70	6.68	-8	27,567	-0.03%
2018/11/22	28	7.01	23	6.94	6.75	5	27,595	0.02%
2018/11/21	5	6.87	16	6.82	6.97	-11	27,927	-0.04%
2018/11/20	3	6.89	8	6.85	6.88	-5	27,579	-0.02%
2018/11/19	18	7.02	30	6.97	6.96	-12	27,684	-0.04%
2018/11/16	81	7.16	52	7.15	6.90	29	27,684	0.10%
2018/11/15	40	6.47	64	6.74	6.82	-24	27,041	-0.09%
2018/11/14	5	6.03	35	6.06	6.20	-30	24,724	-0.12%
2018/11/13	3	5.52	3	5.57	5.64	0	24,853	0.00%
2018/11/12	10	5.69	2	5.69	5.69	8	26,166	0.03%
2018/11/09	18	5.83	13	5.80	5.76	5	27,387	0.02%
2018/11/08	7	5.95	11	5.98	5.83	-4	27,843	-0.01%
2018/11/07	0	0.00	4	5.81	5.81	-4	28,335	-0.01%
2018/11/06	4	5.69	13	5.78	5.76	-9	29,219	-0.03%
2018/11/05	15	5.70	4	5.66	5.63	11	29,405	0.04%
2018/11/02	1	5.71	39	5.83	5.71	-38	29,539	-0.13%
2018/11/01	26	5.84	13	5.72	5.74	13	29,606	0.04%
2018/10/31	13	5.39	30	5.47	5.51	-17	29,549	-0.06%
2018/10/30	10	5.20	15	5.24	5.24	-5	29,456	-0.02%
2018/10/29	4	5.16	6	5.18	5.19	-2	29,826	-0.01%
2018/10/26	28	5.35	19	5.34	5.09	9	30,255	0.03%
2018/10/25	19	5.49	11	5.44	5.39	8	30,320	0.03%
2018/10/24	8	5.62	115	5.63	5.70	-107	30,371	-0.35%	大賣/鉅額交易
2018/10/23	7	5.67	5	5.74	5.64	2	30,592	0.01%
2018/10/22	2	5.79	11	5.79	5.79	-9	30,968	-0.03%
2018/10/19	13	5.65	11	5.74	5.77	2	31,360	0.01%
2018/10/18	11	5.92	16	5.92	5.84	-5	32,087	-0.02%
2018/10/17	6	5.95	8	5.84	5.84	-2	33,677	-0.01%
2018/10/16	1	5.92	24	5.81	5.77	-23	34,542	-0.07%
2018/10/15	20	5.66	4	5.71	5.66	16	35,132	0.05%
2018/10/12	22	5.57	33	5.60	5.70	-11	35,808	-0.03%
2018/10/11	30	5.50	3	5.52	5.49	27	36,007	0.07%
2018/10/09	29	6.15	63	6.20	6.10	-34	35,747	-0.10%
2018/10/08	35	6.13	15	6.12	6.14	20	36,019	0.06%
2018/10/05	61	6.35	31	6.05	6.22	30	36,787	0.08%
2018/10/04	20	6.57	25	6.60	6.51	-5	37,312	-0.01%
2018/10/03	11	6.67	1	6.64	6.60	10	39,465	0.03%
2018/10/02	16	6.82	7	6.85	6.80	9	41,318	0.02%
2018/10/01	2	6.86	2	6.84	6.86	0	41,809	0.00%
2018/09/28	114	6.81	23	6.83	6.82	91	42,860	0.21%	大買/
2018/09/27	14	6.93	21	6.91	6.81	-7	43,595	-0.02%
2018/09/26	17	6.98	40	6.93	6.92	-23	45,306	-0.05%
2018/09/25	82	7.00	22	7.03	6.96	60	46,217	0.13%
2018/09/21	56	6.62	72	6.67	6.84	-16	45,810	-0.03%
2018/09/20	14	6.20	13	6.26	6.22	1	45,621	0.00%
2018/09/19	8	6.37	10	6.38	6.34	-2	46,300	0.00%
2018/09/18	23	6.52	0	0.00	6.30	23	47,846	0.05%
2018/09/17	15	6.67	2	6.65	6.65	13	51,292	0.03%
2018/09/14	13	6.67	14	6.69	6.81	-1	53,200	0.00%
2018/09/13	6	6.60	3	6.55	6.55	3	54,702	0.01%
2018/09/12	29	6.60	15	6.60	6.55	14	56,667	0.02%
2018/09/11	11	6.53	22	6.60	6.78	-11	58,683	-0.02%
2018/09/10	25	6.60	2	6.68	6.40	23	59,832	0.04%
2018/09/07	37	6.86	2	6.87	6.73	35	61,035	0.06%
2018/09/06	24	7.03	8	7.20	7.02	16	64,019	0.02%
2018/09/05	7	7.17	14	7.19	7.16	-7	67,257	-0.01%
2018/09/04	30	7.10	25	7.10	7.17	5	69,287	0.01%
2018/09/03	46	7.15	20	7.04	7.00	26	72,033	0.04%
2018/08/31	19	7.24	115	7.29	7.27	-96	75,069	-0.13%	大賣/
2018/08/30	3	7.30	101	7.22	7.23	-98	81,470	-0.12%	大賣/
2018/08/29	25	7.20	20	7.23	7.28	5	84,391	0.01%
2018/08/28	15	7.29	39	7.39	7.21	-24	87,554	-0.03%
2018/08/27	12	7.22	8	7.20	7.21	4	90,099	0.00%
2018/08/24	14	7.18	40	7.18	7.11	-26	92,862	-0.03%
2018/08/23	32	7.20	7	7.21	7.15	25	96,047	0.03%
2018/08/22	180	7.30	81	7.35	7.29	99	98,571	0.10%	大買/
2018/08/21	8	7.23	9	7.20	7.17	-1	98,950	0.00%
2018/08/20	23	7.36	15	7.27	7.22	8	101,854	0.01%
2018/08/17	157	7.75	19	7.66	7.41	138	102,207	0.14%	大買/鉅額交易
2018/08/16	150	7.57	65	7.42	7.49	85	101,771	0.08%	大買/
2018/08/15	21	6.98	18	7.04	7.08	3	102,641	0.00%
2018/08/14	8	6.89	27	7.03	6.98	-19	106,189	-0.02%
2018/08/13	67	6.80	114	6.76	6.90	-47	106,280	-0.04%	大賣/
2018/08/10	77	7.49	126	7.41	7.24	-49	106,121	-0.05%	大賣/
2018/08/09	5	7.62	18	7.68	7.61	-13	107,639	-0.01%
2018/08/08	5	7.71	27	7.79	7.68	-22	110,604	-0.02%
2018/08/07	39	7.71	24	7.69	7.69	15	110,655	0.01%
2018/08/06	3	7.80	4	7.86	7.79	-1	110,978	0.00%
2018/08/03	6	7.82	9	7.91	7.86	-3	112,625	0.00%
2018/08/02	41	7.85	5	7.83	7.84	36	113,540	0.03%
2018/08/01	12	8.05	12	8.11	8.09	0	113,511	0.00%
2018/07/31	12	7.98	24	8.00	7.96	-12	114,062	-0.01%
2018/07/30	9	8.09	15	8.06	7.97	-6	114,498	-0.01%
2018/07/27	17	8.15	17	8.14	8.12	0	116,034	0.00%
2018/07/26	15	8.13	386	8.07	8.07	-371	116,424	-0.32%	大賣/鉅額交易
2018/07/25	93	8.26	35	8.16	8.14	58	115,940	0.05%
2018/07/24	78	8.21	97	8.28	8.47	-19	115,067	-0.02%
2018/07/23	44	7.59	46	7.71	7.85	-2	113,394	0.00%
2018/07/20	58.3	7.86	79	7.93	7.62	-20.7	112,467	-0.02%
2018/07/19	79	8.18	87	8.27	8.12	-8	111,836	-0.01%
2018/07/18	49	8.13	51	8.25	8.06	-2	111,113	0.00%
2018/07/17	63	8.29	0	0.00	8.21	63	110,697	0.06%
2018/07/16	49.5	8.53	48	8.61	8.39	1.5	110,294	0.00%
2018/07/13	68	8.51	216	8.48	8.51	-148	109,747	-0.13%	大賣/鉅額交易
2018/07/12	56	8.36	35	8.34	8.31	21	109,057	0.02%
2018/07/11	293	8.64	139	8.64	8.33	154	109,444	0.14%	大買/大賣/鉅額交易
2018/07/10	122.5	8.47	98	8.57	8.64	24.5	109,008	0.02%	大買/
2018/07/09	6	8.14	38	8.05	8.01	-32	109,752	-0.03%
2018/07/06	56	8.13	57	8.11	8.04	-1	111,111	0.00%
2018/07/05	65	8.62	30	8.54	8.20	35	110,497	0.03%
2018/07/04	69	8.46	65	8.50	8.62	4	109,875	0.00%
2018/07/03	43	8.80	80	8.62	8.45	-37	107,921	-0.03%
2018/07/02	47	8.79	57	8.61	8.50	-10	106,591	-0.01%
2018/06/29	29	9.00	40	9.02	9.00	-11	105,593	-0.01%
2018/06/28	31	8.96	43.1	8.91	8.90	-12.1	104,662	-0.01%
2018/06/27	107	9.10	60	9.03	8.80	47	103,354	0.05%	大買/
2018/06/26	184.5	9.04	128.2	8.86	9.09	56.3	101,382	0.06%	大買/大賣/
2018/06/25	89	9.16	16.8	9.16	8.93	72.2	97,528	0.07%
2018/06/22	76	10.22	31	10.23	9.92	45	95,400	0.05%
2018/06/21	50	11.11	19	11.13	10.90	31	93,616	0.03%
2018/06/20	85	10.78	37	11.02	10.70	48	91,651	0.05%
2018/06/19	29	11.42	32	11.46	11.50	-3	89,571	0.00%
2018/06/15	148	11.48	41.2	11.55	11.40	106.8	88,428	0.12%	大買/鉅額交易
2018/06/14	89.3	11.50	122	11.08	11.10	-32.7	86,932	-0.04%	大賣/
2018/06/13	135	11.79	117.3	11.73	11.35	17.7	83,587	0.02%	大買/大賣/
2018/06/12	93	13.08	122	12.85	12.60	-29	80,157	-0.04%	大賣/
2018/06/11	154	13.12	102	13.26	13.40	52	78,048	0.07%	大買/大賣/
2018/06/08	120	12.38	196	12.38	12.50	-76	75,086	-0.10%	大買/大賣/
2018/06/07	313	13.47	118	13.78	13.10	195	71,631	0.27%	大買/大賣/鉅額交易
2018/06/06	422	12.76	106.9	12.82	13.00	315.1	65,023	0.48%	大買/大賣/鉅額交易
2018/06/05	139	11.42	376.5	11.82	11.85	-237.5	62,045	-0.38%	大買/大賣/鉅額交易
2018/06/04	63	10.51	126.8	10.58	10.80	-63.8	58,718	-0.11%	大賣/
2018/06/01	232	10.00	107	9.97	9.85	125	55,638	0.22%	大買/大賣/鉅額交易
2018/05/31	71	10.10	155	10.05	10.00	-84	52,802	-0.16%	大賣/
2018/05/30	238	9.34	226	9.42	9.32	12	49,300	0.02%	大買/大賣/
2018/05/29	32	9.09	42	9.14	9.10	-10	46,383	-0.02%
2018/05/28	94	9.17	112.5	9.32	9.38	-18.5	45,099	-0.04%	大賣/
2018/05/25	52	8.75	15	8.57	8.54	37	41,958	0.09%
2018/05/24	132	9.02	132	8.99	8.90	0	41,092	0.00%	大買/大賣/
2018/05/23	265	9.02	219	9.00	8.96	46	40,152	0.11%	大買/大賣/
2018/05/22	185	9.21	87.3	9.20	9.16	97.7	38,191	0.26%	大買/
2018/05/21	26	8.53	17.2	8.67	8.75	8.8	34,174	0.03%
2018/05/18	84	7.99	70	8.05	7.96	14	33,412	0.04%
2018/05/17	101	8.01	48.4	8.09	8.32	52.6	32,608	0.16%
2018/05/16	126	8.31	80	8.26	7.88	46	30,551	0.15%	大買/
2018/05/15	20	8.52	53.3	8.52	8.52	-33.3	27,476	-0.12%
2018/05/14	41	7.50	44	7.75	7.75	-3	27,372	-0.01%
2018/05/11	50	6.94	60	6.90	7.05	-10	26,825	-0.04%
2018/05/10	51	6.47	107	6.51	6.41	-56	24,969	-0.22%	大賣/
2018/05/09	45	6.20	5	6.25	6.27	40	23,715	0.17%
2018/05/08	1	6.40	62	6.47	6.27	-61	23,396	-0.26%
2018/05/07	34	6.07	34	6.28	6.12	0	22,926	0.00%
2018/05/04	23	6.69	1	6.92	6.24	22	22,565	0.10%
2018/05/03	6	6.37	38	6.53	6.57	-32	21,491	-0.15%
2018/05/02	2	5.93	3	5.97	5.98	-1	22,507	0.00%
2018/04/30	1	6.05	14	6.07	6.05	-13	23,910	-0.05%
2018/04/27	5	5.87	7	5.90	5.90	-2	25,302	-0.01%
2018/04/26	127	5.90	49	5.74	5.74	78	25,500	0.31%	大買/
2018/04/25	15	6.04	24	6.19	6.09	-9	25,393	-0.04%
2018/04/23	14	5.95	49	5.97	5.88	-35	25,194	-0.14%
2018/04/20	3	6.24	13	6.31	6.24	-10	24,819	-0.04%
2018/04/19	21	6.41	22	6.39	6.31	-1	24,694	0.00%
2018/04/18	25	6.35	5	6.31	6.61	20	24,486	0.08%
2018/04/17	121	6.54	34	6.57	6.39	87	24,141	0.36%	大買/
2018/04/16	151	6.48	345	6.67	6.87	-194	22,713	-0.85%	大買/大賣/鉅額交易
2018/04/13	48	6.24	213	6.29	6.25	-165	20,716	-0.80%	大賣/鉅額交易
2018/04/12	85	5.58	50	5.70	5.74	35	17,921	0.20%
2018/04/11	0	0.00	42	5.22	5.22	-42	15,948	-0.26%
2018/04/10	15	4.84	14	4.71	4.75	1	15,435	0.01%
2018/04/09	0	4.57	27	4.59	4.59	-27	14,948	-0.18%
2018/04/03	10	4.48	0	0.00	4.48	10	14,860	0.07%
2018/04/02	1	4.53	0	0.00	4.47	1	14,847	0.01%
2018/03/31	3	4.56	0	0.00	4.55	3	14,801	0.02%
2018/03/29	0	0.00	10	4.63	4.57	-10	14,766	-0.07%
2018/03/28	5	4.67	0	0.00	4.61	5	14,766	0.03%
2018/03/26	2	4.59	0	0.00	4.57	2	14,724	0.01%
2018/03/22	0	0.00	32	4.75	4.69	-32	14,663	-0.22%
2018/03/21	33	4.79	2	4.74	4.73	31	14,411	0.22%
2018/03/16	5	4.62	0	0.00	4.63	5	14,039	0.04%
2018/03/15	10	4.70	0	0.00	4.67	10	13,987	0.07%
2018/03/14	0	0.00	1	4.61	4.61	-1	13,849	-0.01%
2018/03/12	0	0.00	12	4.66	4.61	-12	13,970	-0.09%
2018/03/09	0	0.00	3	4.72	4.65	-3	13,914	-0.02%
2018/03/08	0	0.00	5	4.60	4.56	-5	13,709	-0.04%
2018/03/07	3	4.64	0	0.00	4.56	3	13,675	0.02%
2018/02/27	2	4.44	0	0.00	4.46	2	13,476	0.01%
2018/02/26	0	0.00	39.7	4.50	4.47	-39.7	13,488	-0.29%
2018/02/22	3	4.53	5	4.57	4.46	-2	13,438	-0.01%
2018/02/21	1	4.38	0	0.00	4.51	1	13,267	0.01%
2018/02/08	3	4.26	0	0.00	4.26	3	13,001	0.02%
2018/02/07	1	4.30	0	0.00	4.29	1	12,973	0.01%
2018/02/06	0	0.00	2	4.42	4.24	-2	12,824	-0.02%
2018/01/31	3	4.86	0	0.00	4.86	3	12,467	0.02%
2018/01/30	13	4.86	5	4.83	4.83	8	12,146	0.07%
2018/01/29	11	5.08	8	5.17	5.06	3	11,710	0.03%
2018/01/26	21	5.10	12.5	4.96	5.10	8.5	11,333	0.08%
2018/01/25	41	5.26	5	5.20	4.94	36	10,491	0.34%
2018/01/24	32	5.22	110.3	5.23	5.30	-78.3	8,582	-0.91%	大賣/
2018/01/23	35	4.78	115	4.75	4.82	-80	7,121	-1.12%	大賣/
2018/01/22	0	0.00	20	4.40	4.40	-20	5,719	-0.35%
2018/01/17	2	4.39	0	0.00	4.44	2	5,958	0.03%
2018/01/12	0	0.00	3	4.33	4.33	-3	6,121	-0.05%
2018/01/11	0	0.00	20	4.29	4.27	-20	6,158	-0.32%
2018/01/08	6	4.33	0	0.00	4.33	6	6,602	0.09%
2018/01/05	2	4.35	0	0.00	4.37	2	6,800	0.03%
2018/01/04	20	4.40	0	0.00	4.42	20	7,130	0.28%
2018/01/03	1	4.33	32	4.33	4.33	-31	7,073	-0.44%
2018/01/02	30	4.30	0	0.00	4.30	30	7,101	0.42%