中環 (2323)-玉山-台中券商分點個股進出

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
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/29	214.1	13.85	55	13.54	13.35	159.1	13,642	1.17%	大買/鉅額交易
2024/04/26	23.5	13.27	262.1	13.65	13.75	-238.6	12,184	-1.96%	大賣/鉅額交易
2024/04/25	51	12.30	109.9	12.34	12.50	-58.9	10,534	-0.56%	大賣/
2024/04/24	0	0.00	1	12.20	12.20	-1	10,291	-0.01%
2024/04/23	1	11.95	2	12.03	12.10	-1	10,257	-0.01%
2024/04/19	20	11.80	0	0.00	11.85	20	10,132	0.20%
2024/04/17	3.1	11.62	1	11.65	11.70	2.1	9,872	0.02%
2024/04/16	11.1	11.49	3	11.55	11.35	8.1	9,878	0.08%
2024/04/15	27.1	11.93	6	11.95	11.95	21.1	9,844	0.21%
2024/04/12	0	0.00	3	12.15	12.05	-3	9,810	-0.03%
2024/04/11	8	12.24	1	12.25	12.20	7	9,887	0.07%
2024/04/10	0.2	12.25	28	12.40	12.25	-27.8	10,055	-0.28%
2024/04/09	3	12.45	18	12.46	12.45	-15	10,090	-0.15%
2024/04/08	0	0.00	20	12.33	12.40	-20	10,018	-0.20%
2024/04/03	0.1	12.20	4	12.23	12.20	-4	10,034	-0.04%
2024/04/02	24	12.07	0	0.00	12.05	24	10,365	0.23%
2024/04/01	33.1	12.20	1	12.15	12.15	32.1	10,313	0.31%
2024/03/29	8	12.17	6	12.10	12.15	2	10,329	0.02%
2024/03/28	13	12.36	7	12.25	12.25	6	10,327	0.06%
2024/03/27	2	12.43	1	12.45	12.45	1	10,494	0.01%
2024/03/26	79.1	12.66	29	12.43	12.40	50.1	10,752	0.47%
2024/03/25	41	12.51	8.2	12.47	12.60	32.8	10,757	0.30%
2024/03/22	32	12.64	9	12.74	12.65	23	10,640	0.22%
2024/03/21	4	12.35	21	12.41	12.50	-17	10,177	-0.17%
2024/03/20	15	12.40	6	12.41	12.45	9	9,802	0.09%
2024/03/19	31	12.42	26.2	12.34	12.30	4.8	9,532	0.05%
2024/03/18	134	12.14	95	12.21	12.30	39	9,059	0.43%	大買/
2024/03/15	1	11.65	14	11.78	11.50	-13	8,012	-0.16%
2024/03/14	1	11.35	4	11.20	11.20	-3	7,464	-0.04%
2024/03/13	9	11.49	7.8	11.39	11.45	1.2	7,543	0.02%
2024/03/12	10	11.45	5.3	11.40	11.45	4.7	7,384	0.06%
2024/03/08	0	0.00	3	10.72	10.65	-3	7,083	-0.04%
2024/03/07	2	10.90	6	10.85	10.85	-4	7,041	-0.06%
2024/03/06	7	11.04	0	0.00	10.95	7	6,990	0.10%
2024/03/05	6	11.00	5	10.95	11.00	1	6,931	0.01%
2024/03/04	0	0.00	4	10.90	10.85	-4	6,898	-0.06%
2024/02/27	0	0.00	14	10.82	10.75	-14	7,046	-0.20%
2024/02/23	2	10.80	0	0.00	10.80	2	7,061	0.03%
2024/02/22	0	0.00	1	10.90	10.95	-1	7,110	-0.01%
2024/02/21	1	10.90	0	0.00	10.90	1	7,139	0.01%
2024/02/20	0	10.90	5	10.80	10.85	-5	7,239	-0.07%
2024/02/16	0	0.00	2	10.70	10.80	-2	7,727	-0.03%
2024/02/15	6.1	10.55	6	10.60	10.60	0.1	7,785	0.00%
2024/02/01	0.2	10.80	0	0.00	10.85	0.2	7,886	0.00%
2024/01/31	0	0.00	14	10.75	10.75	-14	7,914	-0.18%
2024/01/30	0	11.00	0	0.00	10.85	0	7,933	0.00%
2024/01/26	3	10.90	0	0.00	10.85	3	7,968	0.04%
2024/01/22	0	0.00	150	10.75	10.85	-150	8,035	-1.87%	大賣/鉅額交易
2024/01/19	100	10.75	50	10.65	10.70	50	8,060	0.62%
2024/01/17	15	10.70	2	10.65	10.60	13	8,146	0.16%
2024/01/16	3	10.85	3	10.85	10.85	0	8,078	0.00%
2024/01/15	0	0.00	3	11.00	11.00	-3	8,067	-0.04%
2024/01/10	0	11.00	0	0.00	10.80	0	8,249	0.00%
2024/01/09	100	10.95	0	0.00	10.95	100	8,294	1.21%
2024/01/08	20	11.30	0	0.00	11.20	20	8,267	0.24%
2024/01/05	0	0.00	1	11.35	11.30	-1	8,329	-0.01%
2024/01/04	3	11.50	2	11.60	11.40	1	8,376	0.01%
2024/01/03	2	11.30	6	11.45	11.30	-4	8,238	-0.05%
2024/01/02	10	11.60	0	0.00	11.50	10	8,226	0.12%
2023/12/29	3	11.50	3	11.55	11.50	0	8,205	0.00%
2023/12/28	0.3	11.50	105	11.61	11.55	-104.7	8,178	-1.28%	大賣/鉅額交易
2023/12/27	0	0.00	20	11.30	11.30	-20	7,883	-0.25%
2023/12/25	2	11.15	102	11.20	11.15	-100	7,952	-1.26%	大賣/
2023/12/22	27	11.47	113	11.45	11.40	-86	7,869	-1.09%	大賣/
2023/12/21	17	11.21	2	11.33	11.45	15	7,559	0.20%
2023/12/20	4.1	11.15	104	11.15	11.20	-100	7,232	-1.38%	大賣/
2023/12/15	0	0.00	102	10.90	10.90	-102	7,073	-1.44%	大賣/鉅額交易
2023/12/13	0	0.00	2	10.85	10.85	-2	7,128	-0.03%
2023/12/12	110	10.75	10	10.75	10.75	100	7,161	1.40%	大買/
2023/12/08	0	0.00	6	11.02	11.15	-6	7,234	-0.08%
2023/12/06	1	10.95	0	0.00	10.90	1	7,283	0.01%
2023/12/05	0	0.00	13	10.75	10.80	-13	7,303	-0.18%
2023/12/04	1	10.90	0	0.00	10.90	1	7,327	0.01%
2023/12/01	0	0.00	0.3	10.90	10.95	-0.3	7,361	0.00%
2023/11/30	0	0.00	4	10.85	10.90	-4	7,464	-0.05%
2023/11/28	5	10.75	10	10.80	10.85	-5	7,929	-0.06%
2023/11/27	12	10.70	0	0.00	10.70	12	8,029	0.15%
2023/11/22	0	0.00	0.5	11.15	11.15	-0.5	8,545	-0.01%
2023/11/17	10	11.05	20.9	11.09	11.15	-10.9	9,174	-0.12%
2023/11/16	6	11.00	200.2	11.00	10.95	-194.2	9,323	-2.08%	大賣/鉅額交易
2023/11/15	26.2	11.00	100	10.80	10.90	-73.8	9,405	-0.78%
2023/11/14	0	0.00	230	11.18	11.15	-230	9,411	-2.44%	大賣/鉅額交易
2023/11/13	0	0.00	0	11.30	11.20	0	9,999	0.00%
2023/11/10	30.3	11.45	0	0.00	11.40	30.3	10,343	0.29%
2023/11/08	2	11.65	152	11.60	11.55	-150	11,965	-1.25%	大賣/鉅額交易
2023/11/06	0	0.00	2	11.55	11.55	-2	12,505	-0.02%
2023/11/02	3	11.38	2	11.45	11.45	1	12,926	0.01%
2023/11/01	5	11.25	5	11.30	11.20	0	13,021	0.00%
2023/10/31	50	11.25	0	0.00	11.15	50	13,136	0.38%
2023/10/27	5	11.53	43	11.57	11.50	-38	13,753	-0.28%
2023/10/26	2	11.45	0	0.00	11.60	2	14,050	0.01%
2023/10/24	0	0.00	50	11.35	11.40	-50	14,420	-0.35%
2023/10/23	2	11.30	2	11.35	11.25	0	14,755	0.00%
2023/10/20	1	11.10	1	11.30	11.25	0	15,040	0.00%
2023/10/19	0	0.00	2	11.25	11.25	-2	15,500	-0.01%
2023/10/18	3	11.55	3	11.35	11.30	0	15,721	0.00%
2023/10/17	5	11.60	0	0.00	11.55	5	16,003	0.03%
2023/10/16	3	12.05	0	0.00	11.75	3	16,355	0.02%
2023/10/13	17	12.16	0	0.00	12.10	17	16,777	0.10%
2023/10/12	1	12.25	7	12.09	12.25	-6	17,110	-0.04%
2023/10/11	20	11.88	0	0.00	11.75	20	17,467	0.11%
2023/10/06	1	12.05	1	12.15	12.00	0	18,226	0.00%
2023/10/05	0	0.00	8	12.08	12.00	-8	19,053	-0.04%
2023/10/04	13	11.90	10	11.95	11.95	3	20,340	0.01%
2023/10/03	5	12.15	4	12.21	12.15	1	20,614	0.00%
2023/10/02	0.2	11.95	0	0.00	11.95	0.2	20,882	0.00%
2023/09/28	0	0.00	6	11.94	11.95	-6	21,540	-0.03%
2023/09/27	0	0.00	1	11.65	11.65	-1	22,301	0.00%
2023/09/26	0.2	11.70	5	11.70	11.65	-4.9	22,984	-0.02%
2023/09/25	0	0.00	12	11.68	11.80	-12	23,535	-0.05%
2023/09/22	6	11.60	5	11.70	11.70	1	24,177	0.00%
2023/09/21	6	11.35	11.4	11.40	11.35	-5.4	24,510	-0.02%
2023/09/20	0	0.00	2	11.50	11.50	-2	25,380	-0.01%
2023/09/19	10	11.58	19	11.73	11.55	-9	27,205	-0.03%
2023/09/18	25	11.71	44	11.63	11.60	-19	28,247	-0.07%
2023/09/15	3	12.00	4	11.91	11.85	-1	29,438	0.00%
2023/09/14	0.2	11.95	0.2	11.95	12.00	-0.1	30,773	0.00%
2023/09/13	7.2	11.69	6	11.83	11.90	1.2	31,259	0.00%
2023/09/12	2	11.65	5	11.75	11.70	-3	32,127	-0.01%
2023/09/11	61	11.79	12.1	11.74	11.65	48.9	32,419	0.15%
2023/09/08	5	12.00	0	0.00	11.95	5	32,955	0.02%
2023/09/07	57	12.10	2	12.00	12.00	55	33,523	0.16%
2023/09/06	5	12.13	0	0.00	12.10	5	33,958	0.01%
2023/09/04	117.2	12.07	25	12.07	12.10	92.2	35,484	0.26%	大買/
2023/09/01	50	12.50	4.7	12.51	12.40	45.3	36,444	0.12%
2023/08/31	43	12.50	0	0.00	12.50	43	37,228	0.12%
2023/08/30	2	12.65	35	12.65	12.60	-33	38,315	-0.09%
2023/08/29	0	0.00	6	12.70	12.60	-6	39,629	-0.02%
2023/08/28	29.3	12.86	20.1	12.72	12.60	9.2	41,303	0.02%
2023/08/25	1	13.20	100.9	13.20	13.10	-99.9	41,728	-0.24%
2023/08/24	9	13.26	7	13.19	13.15	2	41,818	0.00%
2023/08/23	2.2	12.94	9	12.79	12.90	-6.8	42,056	-0.02%
2023/08/22	2	13.30	21	13.07	12.85	-19	43,859	-0.04%
2023/08/21	6	13.10	1	13.20	13.20	5	44,306	0.01%
2023/08/18	1.2	13.45	2	13.18	13.10	-0.8	44,441	0.00%
2023/08/17	23	13.30	143.8	13.13	13.40	-120.7	44,180	-0.27%	大賣/鉅額交易
2023/08/16	9	12.94	8	12.96	12.85	1	43,880	0.00%
2023/08/15	28	13.41	43.3	13.30	13.35	-15.3	44,071	-0.03%
2023/08/14	182.1	13.39	183.2	13.11	12.95	-1.1	43,628	0.00%	大買/大賣/
2023/08/11	2	12.45	2.1	12.70	12.70	-0.1	42,838	0.00%
2023/08/10	159	12.48	8	12.33	12.30	151	43,374	0.35%	大買/鉅額交易
2023/08/09	13	12.96	23	12.99	12.95	-10	43,244	-0.02%
2023/08/08	0	0.00	0.3	12.85	12.75	-0.3	42,940	0.00%
2023/08/07	2.1	12.61	7.9	12.71	12.80	-5.8	42,763	-0.01%
2023/08/04	1	12.70	5	12.50	12.70	-4	42,632	-0.01%
2023/08/02	113	12.66	13	12.65	12.60	100	42,477	0.24%	大買/
2023/08/01	11	13.10	2	13.00	12.90	9	42,089	0.02%
2023/07/31	14	13.26	2.7	13.48	13.20	11.3	41,735	0.03%
2023/07/28	11.1	13.38	6	13.45	13.40	5.1	41,355	0.01%
2023/07/27	8	13.68	10	13.72	13.70	-2	41,029	0.00%
2023/07/26	12	13.62	9	13.63	13.55	3	40,807	0.01%
2023/07/25	4	13.89	5	13.92	13.75	-1	40,437	0.00%
2023/07/24	17	13.70	6	13.73	13.60	11	40,104	0.03%
2023/07/21	11	14.01	37.4	14.06	14.25	-26.4	39,578	-0.07%
2023/07/20	6	14.21	3	14.23	14.25	3	39,237	0.01%
2023/07/19	211	14.11	169.3	13.82	13.75	41.7	38,828	0.11%	大買/大賣/
2023/07/18	202.4	14.30	109.4	14.21	14.15	93.1	38,446	0.24%	大買/大賣/
2023/07/17	105	14.45	26.3	14.50	14.50	78.7	37,944	0.21%	大買/
2023/07/14	66	14.33	203	14.40	14.35	-137	37,528	-0.37%	大賣/鉅額交易
2023/07/13	15	14.10	18	14.02	13.90	-3	36,959	-0.01%
2023/07/12	238	14.26	73	14.68	14.10	165	36,113	0.46%	大買/鉅額交易
2023/07/11	11	14.75	50.1	14.87	14.80	-39.1	35,252	-0.11%
2023/07/10	51	14.10	52	14.20	14.15	-1	33,964	0.00%
2023/07/07	442	14.38	347.1	14.13	14.30	94.9	33,671	0.28%	大買/大賣/
2023/07/06	238.3	14.70	210.1	14.98	14.45	28.2	33,214	0.08%	大買/大賣/
2023/07/05	59	15.02	285.2	15.11	15.00	-226.2	32,570	-0.69%	大賣/鉅額交易
2023/07/04	508	14.60	651.9	14.46	14.75	-143.9	31,691	-0.45%	大買/大賣/鉅額交易
2023/07/03	225	14.28	226.1	14.43	14.55	-1.1	30,963	0.00%	大買/大賣/
2023/06/30	21	13.73	33	13.83	14.10	-12	30,363	-0.04%
2023/06/29	84	13.47	104	13.52	13.45	-20	29,661	-0.07%	大賣/
2023/06/28	278.2	13.54	209	13.77	13.40	69.2	29,207	0.24%	大買/大賣/
2023/06/27	107.7	14.19	80.5	14.44	13.70	27.2	28,266	0.10%	大買/
2023/06/26	78.1	14.95	151.9	15.02	15.05	-73.8	26,389	-0.28%	大賣/
2023/06/21	282.6	14.59	70.5	14.62	14.60	212.1	25,280	0.84%	大買/鉅額交易
2023/06/20	101.6	13.83	97.5	14.13	14.25	4.1	23,970	0.02%	大買/
2023/06/19	228.6	13.69	43	13.64	13.60	185.6	22,591	0.82%	大買/鉅額交易
2023/06/16	84.1	13.57	139.1	13.56	13.40	-55	21,994	-0.25%	大賣/
2023/06/15	31	13.34	21	13.31	13.15	10	20,942	0.05%
2023/06/14	106.4	13.21	71.9	13.39	13.35	34.5	20,543	0.17%	大買/
2023/06/13	160	13.19	121.1	13.15	13.10	38.9	19,866	0.20%	大買/大賣/
2023/06/12	15	13.29	5.1	13.22	13.10	9.9	19,235	0.05%
2023/06/09	227	13.05	37	12.96	13.00	190	18,703	1.02%	大買/鉅額交易
2023/06/08	26	13.60	16.6	13.30	13.25	9.4	17,711	0.05%
2023/06/07	76	13.53	69.1	13.49	13.40	6.9	17,024	0.04%
2023/06/06	36	13.02	209.9	12.93	13.00	-173.9	15,660	-1.11%	大賣/鉅額交易
2023/06/05	30.3	12.98	24.5	13.01	13.00	5.8	14,785	0.04%
2023/06/02	56.4	12.19	54.8	12.27	12.25	1.6	13,550	0.01%
2023/06/01	37.3	11.85	40.6	11.85	11.70	-3.4	12,228	-0.03%
2023/05/31	0	0.00	21.6	11.60	11.80	-21.6	10,373	-0.21%
2023/05/30	6	10.75	9	10.83	10.75	-3	9,551	-0.03%
2023/05/29	17	10.87	33.6	10.76	10.80	-16.6	9,256	-0.18%
2023/05/26	409.1	10.94	46.9	10.91	10.85	362.2	8,753	4.14%	大買/鉅額交易
2023/05/25	12	10.15	19.4	10.59	10.65	-7.4	6,727	-0.11%
2023/05/24	8	9.57	4.1	9.70	9.70	3.9	6,032	0.06%
2023/05/23	12	9.35	28.1	9.44	9.41	-16.1	5,731	-0.28%
2023/05/22	16	9.69	9	9.54	9.43	7	5,703	0.12%
2023/05/19	10	9.38	32.4	9.36	9.40	-22.4	5,327	-0.42%
2023/05/18	5	8.57	18.8	8.73	8.99	-13.8	4,695	-0.29%
2023/05/17	14	8.44	7	8.44	8.44	7	4,342	0.16%
2023/05/16	57.1	8.67	13	8.57	8.42	44.1	4,213	1.05%
2023/05/15	0	0.00	20	8.51	8.51	-20	3,427	-0.58%
2023/05/12	18.1	7.75	0	0.00	7.74	18.1	3,227	0.56%
2023/05/11	18.1	7.75	0	0.00	7.74	18.1	3,232	0.56%
2023/05/10	2.1	7.81	0	0.00	7.82	2.1	3,224	0.07%
2023/05/09	3.2	7.86	0	0.00	7.85	3.2	3,232	0.10%
2023/05/08	1	7.93	0	0.00	7.92	1	3,241	0.03%
2023/05/05	0.1	7.93	8	7.96	7.96	-7.9	3,284	-0.24%
2023/05/03	3	8.00	0	0.00	7.99	3	3,532	0.08%
2023/04/28	0.1	8.02	0	0.00	8.05	0.1	3,720	0.00%
2023/04/27	0	0.00	6	8.01	8.00	-6	3,718	-0.16%
2023/04/25	3.1	7.97	7	8.19	8.00	-3.9	3,726	-0.10%
2023/04/24	5	8.16	0	0.00	8.19	5	3,705	0.13%
2023/04/21	0.2	8.04	6	8.08	8.04	-5.8	3,696	-0.16%
2023/04/17	4	8.26	0.6	8.26	8.27	3.4	3,626	0.09%
2023/04/14	4	8.36	6	8.36	8.33	-2	3,598	-0.06%
2023/04/13	0	0.00	41	8.22	8.19	-41	3,515	-1.17%
2023/04/12	0.4	8.10	0.1	8.15	8.17	0.3	3,446	0.01%
2023/04/11	6.4	8.08	0	0.00	8.06	6.4	3,389	0.19%
2023/04/10	0	0.00	39	8.08	8.04	-39	3,385	-1.15%
2023/04/07	0	0.00	4	7.95	7.97	-4	3,285	-0.12%
2023/04/06	2	7.89	0	0.00	7.94	2	3,262	0.06%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/29	0	7.87	0	0.00	7.88	0	3,268	0.00%
2023/03/28	3	7.85	0	0.00	7.83	3	3,292	0.09%
2023/03/27	1	7.95	11.7	7.98	7.96	-10.7	3,266	-0.33%
2023/03/24	0	7.85	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0	7.83	0	0.00	7.82	0	3,201	0.00%
2023/03/22	0.3	7.84	0	0.00	7.84	0.3	3,206	0.01%
2023/03/21	7	7.81	1.9	7.81	7.80	5.1	3,179	0.16%
2023/03/16	1.1	7.71	0	0.00	7.71	1.1	3,248	0.03%
2023/03/15	19.2	7.94	0	0.00	7.85	19.2	3,325	0.58%
2023/03/13	0	0.00	3.9	7.97	7.98	-3.9	3,405	-0.12%
2023/03/08	1	8.22	0	0.00	8.19	1	4,043	0.02%
2023/03/07	1	8.20	1	8.18	8.20	0	4,028	0.00%
2023/03/06	0	0.00	0.1	8.21	8.16	-0.1	4,008	0.00%
2023/03/03	0	0.00	4.4	8.10	8.09	-4.4	3,923	-0.11%
2023/03/02	0	0.00	32.6	8.01	8.04	-32.6	3,886	-0.84%
2023/02/24	0	0.00	1	8.02	8.03	-1	3,863	-0.03%
2023/02/23	2	8.05	0	0.00	8.02	2	3,815	0.05%
2023/02/22	9	7.95	0	0.00	7.97	9	3,784	0.24%
2023/02/21	5.3	8.12	15.1	8.08	8.05	-9.8	3,782	-0.26%
2023/02/20	25	8.03	27.3	8.05	8.08	-2.3	3,777	-0.06%
2023/02/17	1	7.87	2	7.88	7.87	-1	3,743	-0.03%
2023/02/16	2	7.89	0	0.00	7.91	2	3,759	0.05%
2023/02/14	6	7.77	0	0.00	7.79	6	3,749	0.16%
2023/02/09	2	7.85	0	0.00	7.81	2	3,729	0.05%
2023/02/06	0	0.00	3	7.86	7.80	-3	3,749	-0.08%
2023/02/03	3	8.03	0	0.00	7.92	3	3,744	0.08%
2023/02/02	10.1	7.98	0.7	8.03	8.02	9.4	3,699	0.25%
2023/02/01	0	0.00	2	7.88	7.87	-2	3,583	-0.06%
2023/01/30	0.2	7.66	23.4	7.67	7.80	-23.2	3,457	-0.67%
2023/01/16	2	7.38	0	0.00	7.36	2	3,423	0.06%
2023/01/11	0	0.00	2	7.50	7.49	-2	3,629	-0.06%
2023/01/10	2	7.57	0	0.00	7.52	2	3,648	0.05%
2023/01/06	0.1	7.43	0	0.00	7.43	0.1	3,579	0.00%
2023/01/05	0	7.48	0	0.00	7.48	0	3,600	0.00%
2022/12/30	0	0.00	9	7.27	7.25	-9	3,662	-0.25%
2022/12/26	0	0.00	20	7.42	7.41	-20	3,876	-0.52%
2022/12/22	5	7.49	0	0.00	7.50	5	3,904	0.13%
2022/12/21	0.1	7.35	0	0.00	7.38	0.1	3,895	0.00%
2022/12/19	4	7.54	0	0.00	7.50	4	3,902	0.10%
2022/12/16	0	0.00	0.9	7.61	7.60	-0.9	3,924	-0.02%
2022/12/15	0	0.00	10	7.69	7.70	-10	3,897	-0.26%
2022/12/14	1	7.75	0	0.00	7.70	1	3,899	0.03%
2022/12/13	0	0.00	1	7.75	7.70	-1	3,934	-0.03%
2022/12/12	1.1	7.75	2	7.76	7.74	-0.9	3,939	-0.02%
2022/12/08	3	7.77	0	0.00	7.79	3	3,933	0.08%
2022/12/07	1	7.88	1	7.86	7.83	0	3,882	0.00%
2022/12/06	0	0.00	4	7.96	7.88	-4	3,846	-0.10%
2022/12/05	3	7.88	0	0.00	7.87	3	3,777	0.08%
2022/12/02	16	7.94	4	8.01	7.93	12	3,716	0.32%
2022/11/30	0	0.00	1	7.16	7.17	-1	2,994	-0.03%
2022/11/29	2	7.13	0	0.00	7.13	2	2,985	0.07%
2022/11/25	0.9	7.08	0	0.00	7.07	0.9	3,012	0.03%
2022/11/23	1.1	7.05	0	0.00	7.03	1.1	3,028	0.04%
2022/11/21	1	7.03	0	0.00	7.01	1	3,064	0.03%
2022/11/17	0	0.00	1.9	7.06	7.07	-1.9	3,219	-0.06%
2022/11/14	0	0.00	0	7.01	7.04	0	3,406	0.00%
2022/11/11	0	0.00	0	6.98	6.92	0	3,404	0.00%
2022/11/10	1	6.88	0	0.00	6.88	1	3,403	0.03%
2022/11/09	0.1	6.90	0	6.92	6.93	0	3,396	0.00%
2022/11/08	0	0.00	0	6.86	6.79	0	3,383	0.00%
2022/11/07	0	0.00	0	6.84	6.83	0	3,402	0.00%
2022/11/02	0	0.00	0.9	6.79	6.70	-0.9	3,435	-0.03%
2022/11/01	1	6.57	0	0.00	6.64	1	3,401	0.03%
2022/10/31	0	6.52	1	6.53	6.49	-1	3,394	-0.03%
2022/10/28	0	0.00	0	6.52	6.46	0	3,393	0.00%
2022/10/27	0.2	6.46	0.2	6.45	6.48	0	3,372	0.00%
2022/10/25	0.3	6.35	0	0.00	6.33	0.3	3,357	0.01%
2022/10/24	3.2	6.44	7.5	6.43	6.46	-4.3	3,330	-0.13%
2022/10/13	1	6.83	10	6.87	6.53	-9	3,336	-0.27%
2022/10/12	0	0.00	1	6.89	6.90	-1	3,232	-0.03%
2022/10/11	21	6.98	0	0.00	6.98	21	3,231	0.65%
2022/10/07	0	0.00	1	7.18	7.18	-1	3,171	-0.03%
2022/10/06	1	7.17	0	0.00	7.18	1	3,165	0.03%
2022/10/04	0	0.00	3	7.22	7.21	-3	3,194	-0.09%
2022/10/03	3	7.20	0	0.00	7.14	3	3,186	0.09%
2022/09/29	1	7.13	1	7.14	7.15	0	3,273	0.00%
2022/09/28	5.1	7.12	0	0.00	6.92	5.1	3,235	0.16%
2022/09/27	0	0.00	2	7.20	7.26	-2	3,212	-0.06%
2022/09/26	5.1	7.40	0	0.00	7.15	5.1	3,241	0.16%
2022/09/23	0.1	7.52	0	0.00	7.48	0.1	3,255	0.00%
2022/09/19	0.1	7.75	0	0.00	7.77	0.1	3,443	0.00%
2022/09/16	0	0.00	5	7.96	7.97	-5	3,449	-0.14%
2022/09/15	8	7.97	1	8.02	7.96	7	3,475	0.20%
2022/09/14	0	7.88	0	0.00	7.91	0	3,477	0.00%
2022/09/13	1	7.99	0	0.00	7.93	1	3,530	0.03%
2022/09/08	3	7.72	3	7.64	7.72	0	3,638	0.00%
2022/09/07	0	0.00	20	7.56	7.53	-20	3,656	-0.55%
2022/09/06	0	0.00	0	7.75	7.65	0	3,683	0.00%
2022/09/05	0	0.00	2.6	7.84	7.80	-2.6	3,732	-0.07%
2022/09/01	3	7.97	0	0.00	7.96	3	3,719	0.08%
2022/08/31	1	8.00	13	8.02	8.04	-12	3,751	-0.32%
2022/08/26	11	8.11	0	0.00	8.10	11	3,751	0.29%
2022/08/25	0	0.00	0	8.07	8.06	0	3,754	0.00%
2022/08/24	0	0.00	55	8.05	8.03	-55	3,759	-1.46%
2022/08/22	0	0.00	1	8.09	8.06	-1	3,775	-0.03%
2022/08/19	1	8.18	0	0.00	8.14	1	3,770	0.03%
2022/08/18	1.5	7.99	2.3	8.05	8.06	-0.8	3,782	-0.02%
2022/08/17	1	8.05	0	8.01	8.01	1	3,774	0.03%
2022/08/15	2	8.10	10	8.04	8.03	-8	3,648	-0.22%
2022/08/11	2	7.62	0	0.00	7.66	2	3,388	0.06%
2022/08/09	0	0.00	30	7.41	7.54	-30	3,329	-0.90%
2022/08/08	1	7.40	0	0.00	7.40	1	3,339	0.03%
2022/08/04	10	7.20	0	0.00	7.21	10	3,420	0.29%
2022/08/03	10.2	7.30	2	7.31	7.26	8.2	3,408	0.24%
2022/08/02	11	7.38	0	0.00	7.35	11	3,422	0.32%
2022/08/01	0	0.00	0	7.49	7.50	0	3,450	0.00%
2022/07/29	0	7.51	0	0.00	7.47	0	3,459	0.00%
2022/07/28	1	7.48	0.1	7.49	7.46	1	3,473	0.03%
2022/07/27	0.1	7.51	1	7.53	7.50	-1	3,502	-0.03%
2022/07/21	0	7.60	0	0.00	7.59	0	3,698	0.00%
2022/07/12	4.2	7.21	4	7.19	7.18	0.2	4,146	0.00%
2022/07/08	0	0.00	7	7.55	7.56	-7	4,316	-0.16%
2022/07/07	7	7.17	0	0.00	7.39	7	4,323	0.16%
2022/07/06	20	7.31	1	7.31	7.22	19	4,400	0.43%
2022/07/05	2	7.36	3	7.42	7.40	-1	4,547	-0.02%
2022/07/04	2.4	7.29	2.1	7.35	7.26	0.3	4,608	0.01%
2022/07/01	3.2	7.53	0	0.00	7.30	3.2	4,804	0.07%
2022/06/30	24.2	7.75	8	7.82	7.65	16.2	4,802	0.34%
2022/06/27	3	8.23	3	8.22	8.22	0	5,005	0.00%
2022/06/24	2	8.08	3	8.12	8.08	-1	4,992	-0.02%
2022/06/23	2	7.98	2	8.10	7.97	0	5,087	0.00%
2022/06/21	6	8.22	7	8.10	8.22	-1	5,237	-0.02%
2022/06/20	2.6	7.99	0	0.00	7.93	2.6	5,299	0.05%
2022/06/17	1	8.40	10	8.40	8.29	-9	5,355	-0.17%
2022/06/16	1	8.55	0	0.00	8.53	1	5,362	0.02%
2022/06/13	1	8.69	5	8.74	8.66	-4	6,123	-0.07%
2022/06/10	2	8.98	2	8.99	8.95	0	6,275	0.00%
2022/06/09	4.2	9.04	3	9.08	9.05	1.2	6,414	0.02%
2022/06/08	0	0.00	0.3	9.02	9.02	-0.3	6,623	0.00%
2022/06/06	2	9.04	0	9.01	9.00	2	7,081	0.03%
2022/06/02	2	9.05	0	0.00	9.02	2	7,394	0.03%
2022/06/01	3	9.08	20	9.06	9.07	-17	7,830	-0.22%
2022/05/31	1	9.06	5	9.07	9.03	-4	8,027	-0.05%
2022/05/30	0	0.00	5	9.06	9.03	-5	8,396	-0.06%
2022/05/27	0	0.00	3	8.92	8.93	-3	8,836	-0.03%
2022/05/26	1	8.90	0	0.00	8.86	1	9,099	0.01%
2022/05/25	0	0.00	69	8.91	8.94	-69	9,241	-0.75%
2022/05/23	0	0.00	1	9.03	9.03	-1	9,742	-0.01%
2022/05/20	5	9.00	0	0.00	9.00	5	9,929	0.05%
2022/05/19	0.3	8.89	0	0.00	8.93	0.3	10,079	0.00%
2022/05/18	0.3	9.05	2	9.06	9.07	-1.7	10,276	-0.02%
2022/05/17	1	8.95	0	0.00	8.94	1	10,892	0.01%
2022/05/16	5	8.84	0	0.00	8.89	5	11,414	0.04%
2022/05/13	0	0.00	22	8.75	8.74	-22	11,608	-0.19%
2022/05/12	2	8.82	0	0.00	8.61	2	11,903	0.02%
2022/05/11	3	9.00	0	0.00	8.90	3	12,478	0.02%
2022/05/10	0	0.00	4.4	8.79	9.00	-4.4	12,871	-0.03%
2022/05/09	1	8.90	0	0.00	8.82	1	13,669	0.01%
2022/05/06	5	9.03	0	0.00	9.10	5	13,935	0.04%
2022/05/04	0	0.00	2	9.16	9.17	-2	15,048	-0.01%
2022/05/03	2	9.01	0	0.00	9.04	2	15,765	0.01%
2022/04/29	0	0.00	1	9.00	9.00	-1	16,842	-0.01%
2022/04/28	0	0.00	14	8.92	8.98	-14	18,616	-0.08%
2022/04/27	7	8.75	4	8.74	8.85	3	21,692	0.01%
2022/04/26	0	0.00	4.8	9.02	9.03	-4.8	21,883	-0.02%
2022/04/25	12.3	8.91	0	0.00	8.87	12.3	21,932	0.06%
2022/04/22	0	0.00	10	9.20	9.16	-10	22,017	-0.05%
2022/04/21	4.5	9.32	12	9.30	9.29	-7.5	22,105	-0.03%
2022/04/20	2	9.35	0.3	9.40	9.35	1.7	22,223	0.01%
2022/04/19	20	9.41	26	9.44	9.41	-6	22,581	-0.03%
2022/04/18	7.1	9.32	13	9.40	9.25	-6	23,236	-0.03%
2022/04/15	1.6	9.42	15.9	9.41	9.38	-14.3	23,458	-0.06%
2022/04/14	27	9.66	2	9.63	9.60	25	23,781	0.11%
2022/04/13	1.3	9.73	35	9.68	9.71	-33.7	24,209	-0.14%
2022/04/12	20.5	9.67	21	9.67	9.61	-0.6	28,824	0.00%
2022/04/11	9.6	9.85	1	9.83	9.79	8.6	38,603	0.02%
2022/04/08	3	10.02	0	0.00	10.05	3	41,684	0.01%
2022/04/07	22.3	10.09	0	0.00	9.95	22.3	42,939	0.05%
2022/04/06	3	10.20	1	10.20	10.20	2	43,291	0.00%
2022/04/01	0	10.30	40	10.20	10.35	-40	43,924	-0.09%
2022/03/31	3.2	10.30	1	10.30	10.30	2.2	44,060	0.00%
2022/03/30	19.3	10.40	8	10.37	10.35	11.3	44,020	0.03%
2022/03/29	12	10.45	1	10.45	10.45	11	44,081	0.02%
2022/03/28	4.3	10.47	0	0.00	10.50	4.3	44,073	0.01%
2022/03/25	25	10.68	7	10.65	10.65	18	43,953	0.04%
2022/03/24	12.2	10.82	6	10.85	10.90	6.2	43,846	0.01%
2022/03/23	0	0.00	14	10.95	10.95	-14	43,785	-0.03%
2022/03/22	2.3	10.76	12	10.77	10.85	-9.7	43,736	-0.02%
2022/03/21	0	0.00	1	10.90	10.90	-1	43,604	0.00%
2022/03/18	26	11.04	2	10.95	10.95	24	43,601	0.06%
2022/03/17	0	0.00	10	11.10	11.10	-10	43,312	-0.02%
2022/03/16	4	10.96	13.2	10.98	10.85	-9.2	43,194	-0.02%
2022/03/15	7.5	10.91	34	11.00	10.75	-26.5	43,357	-0.06%
2022/03/14	10	10.95	11	11.05	11.05	-1	43,149	0.00%
2022/03/11	0	0.00	10	10.85	10.90	-10	43,005	-0.02%
2022/03/10	3	10.85	27	10.77	10.85	-24	42,769	-0.06%
2022/03/09	2	10.20	2	10.30	10.30	0	42,506	0.00%
2022/03/08	24.2	10.18	28	10.26	10.10	-3.8	42,510	-0.01%
2022/03/07	38.1	10.49	4	10.65	10.40	34.1	42,356	0.08%
2022/03/04	8	11.17	1	11.15	11.10	7	42,409	0.02%
2022/03/03	15	11.10	59	11.26	11.20	-44	42,288	-0.10%
2022/03/02	40	11.06	5	10.95	11.00	35	42,071	0.08%
2022/03/01	9	11.04	2	11.10	11.20	7	41,667	0.02%
2022/02/25	0	0.00	4.5	10.78	10.80	-4.5	41,458	-0.01%
2022/02/24	6	10.92	2	10.80	10.65	4	41,303	0.01%
2022/02/23	0	0.00	32	11.05	11.10	-32	41,013	-0.08%
2022/02/22	6	10.90	4	10.90	10.90	2	40,928	0.00%
2022/02/21	0	0.00	2	11.10	11.10	-2	40,785	0.00%
2022/02/18	4	10.99	6	11.02	11.10	-2	40,702	0.00%
2022/02/17	33	11.22	68.1	11.12	11.05	-35.1	40,541	-0.09%
2022/02/16	8	11.14	5	11.04	11.20	3	39,989	0.01%
2022/02/15	6	10.82	0	0.00	10.65	6	39,535	0.02%
2022/02/14	9	10.56	4	10.63	10.65	5	39,367	0.01%
2022/02/11	57	11.31	1	11.25	11.00	56	39,105	0.14%
2022/02/10	8	11.29	9	11.14	11.15	-1	38,512	0.00%
2022/02/09	32	11.38	42	11.41	11.35	-10	38,191	-0.03%
2022/02/08	34	10.92	74.3	10.84	10.95	-40.3	37,405	-0.11%
2022/02/07	37	10.91	35	10.80	10.95	2	37,200	0.01%
2022/01/26	54	10.47	40	10.57	10.40	14	36,559	0.04%
2022/01/25	43.1	10.69	31	10.78	10.55	12.1	36,102	0.03%
2022/01/24	38	11.09	127	11.17	11.00	-89	35,364	-0.25%	大賣/
2022/01/21	161	12.10	145	12.08	11.80	16	34,302	0.05%	大買/大賣/
2022/01/20	298	13.03	131.3	13.12	12.80	166.7	32,577	0.51%	大買/大賣/鉅額交易
2022/01/19	42	12.14	16	12.15	12.10	26	29,465	0.09%
2022/01/18	10.4	11.96	0	0.00	12.00	10.4	29,183	0.04%
2022/01/17	56	12.06	12	12.18	12.20	44	29,057	0.15%
2022/01/14	2	11.53	21	11.60	11.80	-19	28,849	-0.07%
2022/01/13	14	11.81	0	0.00	11.85	14	28,702	0.05%
2022/01/12	16	11.83	93	11.68	12.00	-77	28,523	-0.27%
2022/01/11	143.7	12.14	2	11.95	11.85	141.7	28,157	0.50%	大買/鉅額交易
2022/01/10	7.1	13.17	42.4	13.11	13.15	-35.3	27,493	-0.13%
2022/01/07	26.6	12.95	8	12.99	13.05	18.6	27,221	0.07%
2022/01/06	33.2	13.12	15.1	13.15	13.15	18	26,775	0.07%
2022/01/05	158.4	13.09	277	13.21	13.40	-118.6	26,296	-0.45%	大買/大賣/鉅額交易
2022/01/04	934.2	13.15	608.2	13.34	12.90	326	21,651	1.51%	大買/大賣/鉅額交易
2022/01/03	567.2	11.80	459.1	12.31	12.55	108.1	11,798	0.92%	大買/大賣/鉅額交易
2021/12/30	2	11.45	5.1	11.45	11.45	-3.1	8,579	-0.04%
2021/12/29	3	10.45	33	10.45	10.45	-30	7,241	-0.41%
2021/12/28	0	0.00	10.1	9.71	9.51	-10.1	6,739	-0.15%
2021/12/27	0	0.00	2	9.20	9.47	-2	6,146	-0.03%
2021/12/23	2	9.13	0	0.00	9.13	2	5,917	0.03%
2021/12/22	0	0.00	2	9.02	9.00	-2	5,785	-0.03%
2021/12/20	10	8.94	0	0.00	8.95	10	5,811	0.17%
2021/12/17	0	0.00	2	9.10	9.01	-2	5,804	-0.03%
2021/12/14	0	0.00	0	9.01	8.97	0	5,836	0.00%
2021/12/13	0	9.05	0	0.00	9.10	0	5,787	0.00%
2021/12/10	0	0.00	2	9.29	9.14	-2	5,743	-0.03%
2021/12/09	8	9.07	17	9.26	9.35	-9	5,602	-0.16%
2021/12/08	0	0.00	5	9.00	8.97	-5	5,201	-0.10%
2021/12/03	10	8.96	0	0.00	9.00	10	5,313	0.19%
2021/12/02	13	8.97	0	0.00	8.94	13	5,333	0.24%
2021/12/01	10	8.77	0	0.00	8.97	10	5,392	0.19%
2021/11/30	4	8.70	0	0.00	8.64	4	5,441	0.07%
2021/11/29	0	8.62	0	0.00	8.65	0	5,127	0.00%
2021/11/26	10.1	8.78	1	8.85	8.73	9.1	5,124	0.18%
2021/11/25	0	0.00	5	9.02	9.00	-5	5,110	-0.10%
2021/11/24	0	0.00	1	8.98	8.99	-1	5,113	-0.02%
2021/11/22	0	0.00	1	9.08	9.04	-1	5,213	-0.02%
2021/11/19	0	0.00	0.6	9.13	9.07	-0.6	5,337	-0.01%
2021/11/18	2.6	9.07	0	0.00	9.07	2.6	5,289	0.05%
2021/11/17	1	9.11	3	9.04	9.07	-2	5,274	-0.04%
2021/11/11	1	9.13	0	0.00	9.09	1	5,193	0.02%
2021/11/09	0	0.00	1	9.10	9.09	-1	5,279	-0.02%
2021/11/08	1	9.20	4	9.20	9.18	-3	5,300	-0.06%
2021/11/03	0	0.00	5	8.94	8.92	-5	5,469	-0.09%
2021/11/01	0	0.00	5	8.85	8.86	-5	6,843	-0.07%
2021/10/21	1	8.68	0	0.00	8.71	1	6,882	0.01%
2021/10/15	0	0.00	1	8.60	8.51	-1	7,274	-0.01%
2021/10/12	0	0.00	1	8.64	8.70	-1	7,508	-0.01%
2021/10/06	0	0.00	1	8.47	8.43	-1	7,694	-0.01%
2021/10/05	1	8.33	0	8.41	8.49	1	7,723	0.01%
2021/10/04	1.1	8.29	0	0.00	8.23	1.1	7,700	0.01%
2021/10/01	4	8.81	0	0.00	8.76	4	7,727	0.05%
2021/09/29	2	8.82	0	0.00	8.88	2	7,729	0.03%
2021/09/28	4	8.98	2	8.96	8.93	2	7,823	0.03%
2021/09/23	5	8.82	0	0.00	8.81	5	8,536	0.06%
2021/09/13	0	0.00	5	8.92	8.92	-5	8,781	-0.06%
2021/09/09	1	8.83	2	8.81	8.85	-1	8,996	-0.01%
2021/09/08	9	8.92	0	0.00	8.86	9	9,004	0.10%
2021/09/07	20.2	9.03	0	0.00	9.01	20.2	9,020	0.22%
2021/09/06	3.2	9.25	0	0.00	9.14	3.2	9,018	0.04%
2021/09/03	5	10.00	3	10.00	10.05	2	8,934	0.02%
2021/09/02	0	0.00	2	10.10	10.00	-2	8,806	-0.02%
2021/09/01	0	0.00	2	10.10	10.05	-2	8,768	-0.02%
2021/08/31	0	0.00	2	10.00	10.00	-2	9,370	-0.02%
2021/08/27	5	9.84	25	9.90	9.80	-20	9,407	-0.21%
2021/08/26	1	9.82	0	0.00	9.85	1	9,406	0.01%
2021/08/25	0	0.00	10	9.60	9.79	-10	9,395	-0.11%
2021/08/23	1	9.44	1.3	9.44	9.48	-0.3	9,396	0.00%
2021/08/19	1	9.35	0	0.00	9.35	1	9,514	0.01%
2021/08/18	3	9.36	0	0.00	9.51	3	9,537	0.03%
2021/08/17	1	9.35	1	9.45	9.33	0	9,567	0.00%
2021/08/16	7	9.42	2	9.71	9.43	5	9,608	0.05%
2021/08/12	11	9.71	0	0.00	9.70	11	9,661	0.11%
2021/08/11	10	9.76	4	9.88	9.71	6	9,726	0.06%
2021/08/10	3	9.91	0	0.00	9.90	3	9,831	0.03%
2021/08/09	10	10.13	5	10.13	10.05	5	9,975	0.05%
2021/08/06	42	10.37	35	10.43	10.35	7	10,021	0.07%
2021/08/05	30	10.35	8	10.46	10.30	22	9,893	0.22%
2021/08/02	2	9.77	0	0.00	9.76	2	10,032	0.02%
2021/07/30	2	9.78	2	9.83	9.77	0	10,241	0.00%
2021/07/29	2	9.88	6	9.85	9.84	-4	10,371	-0.04%
2021/07/27	4	9.94	0	0.00	9.91	4	11,052	0.04%
2021/07/26	2	10.00	1	10.00	10.00	1	11,381	0.01%
2021/07/22	3	9.80	0	0.00	9.78	3	12,146	0.02%
2021/07/21	9.1	9.87	0	0.00	9.74	9.1	12,445	0.07%
2021/07/20	0	0.00	0.7	9.99	10.00	-0.7	12,541	-0.01%
2021/07/19	0	0.00	0.5	10.15	10.20	-0.5	12,804	0.00%
2021/07/16	1	10.15	2.6	10.10	10.10	-1.6	13,332	-0.01%
2021/07/14	1.4	10.00	5	10.00	10.00	-3.6	15,260	-0.02%
2021/07/13	6.1	10.10	0	0.00	10.05	6.1	15,686	0.04%
2021/07/12	0	0.00	8	10.20	10.15	-8	15,837	-0.05%
2021/07/07	0	0.00	1	10.05	10.10	-1	17,078	-0.01%
2021/07/06	0	0.00	0.1	10.10	10.10	-0.1	17,652	0.00%
2021/07/05	3	10.23	3	10.12	10.25	0	18,053	0.00%
2021/07/02	7	10.14	0	0.00	10.05	7	18,685	0.04%
2021/07/01	14	10.26	3	10.33	10.30	11	18,782	0.06%
2021/06/30	2	10.05	0	0.00	10.15	2	19,027	0.01%
2021/06/29	1	9.99	0	0.00	9.95	1	19,376	0.01%
2021/06/28	0	0.00	1	9.99	10.00	-1	20,241	0.00%
2021/06/25	0	0.00	0	10.05	10.00	0	22,168	0.00%
2021/06/24	1	10.05	1	10.00	10.00	0	23,420	0.00%
2021/06/23	1	9.98	0.3	9.95	9.96	0.7	24,139	0.00%
2021/06/22	5	9.79	10	9.84	9.78	-5	24,095	-0.02%
2021/06/21	10	9.76	0	0.00	9.75	10	24,230	0.04%
2021/06/18	1	9.95	0	0.00	9.95	1	24,224	0.00%
2021/06/17	0	0.00	2	10.13	10.15	-2	24,277	-0.01%
2021/06/11	2	10.10	0	0.00	10.05	2	24,216	0.01%
2021/06/09	2	10.30	9	10.26	10.15	-7	24,141	-0.03%
2021/06/08	11	10.47	5	10.50	10.45	6	24,034	0.02%
2021/06/04	2	10.40	0	0.00	10.30	2	23,357	0.01%
2021/06/01	10.2	10.40	0	0.00	10.45	10.2	23,251	0.04%
2021/05/31	0.3	10.30	9	10.25	10.25	-8.8	23,191	-0.04%
2021/05/28	5	10.25	2	10.25	10.20	3	23,157	0.01%
2021/05/26	1	10.15	1	10.10	10.10	0	23,159	0.00%
2021/05/25	1	10.10	1	10.10	10.05	0	23,184	0.00%
2021/05/20	1	9.82	2	9.89	9.75	-1	23,345	0.00%
2021/05/19	1	9.78	0	0.00	9.75	1	23,291	0.00%
2021/05/18	11	9.43	1	9.69	9.79	10	23,290	0.04%
2021/05/17	5.1	9.32	10	9.55	9.05	-4.9	23,996	-0.02%
2021/05/14	2	10.00	0	0.00	9.94	2	23,779	0.01%
2021/05/13	6.1	9.95	2	9.88	10.00	4.1	23,682	0.02%
2021/05/12	7.4	10.20	30	10.00	10.15	-22.6	23,517	-0.10%
2021/05/11	1	10.85	1	11.20	10.95	0	23,092	0.00%
2021/05/10	0	0.00	2	11.85	11.95	-2	22,691	-0.01%
2021/05/07	0	0.00	15.2	11.41	11.50	-15.2	22,487	-0.07%
2021/05/06	6	11.38	38	11.26	11.20	-32	22,341	-0.14%
2021/05/05	53	11.45	21	11.54	11.35	32	22,253	0.14%
2021/05/04	42	11.88	398	11.01	11.20	-356	22,089	-1.61%	大賣/鉅額交易
2021/05/03	72	11.92	47	11.94	11.90	25	21,611	0.12%
2021/04/29	47	12.28	50	12.36	12.20	-3	21,370	-0.01%
2021/04/28	42	12.08	56	12.21	12.20	-14	21,059	-0.07%
2021/04/27	48	11.89	67.5	11.93	12.00	-19.5	20,815	-0.09%
2021/04/26	48	11.91	19	11.92	11.85	29	20,513	0.14%
2021/04/23	15	11.62	5	11.67	11.80	10	20,277	0.05%
2021/04/22	4	11.84	9	11.74	11.45	-5	20,055	-0.02%
2021/04/21	50	12.16	27.4	11.99	11.95	22.6	19,584	0.12%
2021/04/20	76	11.88	97.2	12.06	12.20	-21.2	18,649	-0.11%
2021/04/19	44	11.41	63.1	11.55	11.40	-19.1	17,713	-0.11%
2021/04/16	28	11.15	35	11.20	11.20	-7	17,299	-0.04%
2021/04/15	18.6	11.32	8	11.18	11.15	10.6	17,122	0.06%
2021/04/14	8	11.00	9	10.87	11.15	-1	16,928	-0.01%
2021/04/13	2	11.18	1.3	11.20	10.85	0.7	16,597	0.00%
2021/04/12	12	11.41	89.7	11.40	11.40	-77.7	16,171	-0.48%
2021/04/09	3	11.07	82	11.07	11.00	-79	15,746	-0.50%
2021/04/08	13	10.93	152	11.09	11.10	-139	15,638	-0.89%	大賣/鉅額交易
2021/04/07	68	10.58	38.7	10.53	10.60	29.3	15,325	0.19%
2021/04/06	110	10.55	16	10.44	10.50	94	15,210	0.62%	大買/
2021/04/01	47	10.23	1	10.15	10.15	46	14,759	0.31%
2021/03/31	20.2	10.17	36	10.09	10.10	-15.8	14,565	-0.11%
2021/03/30	164	10.09	86.3	10.04	10.35	77.7	13,997	0.56%	大買/
2021/03/29	99	9.40	41	9.52	9.52	58	12,170	0.48%
2021/03/26	3	8.99	27.5	9.01	9.04	-24.5	11,212	-0.22%
2021/03/25	32	8.23	1	8.29	8.22	31	10,637	0.29%
2021/03/24	28	8.28	0	0.00	8.29	28	10,724	0.26%
2021/03/23	5.3	8.31	10	8.26	8.24	-4.7	10,673	-0.04%
2021/03/22	20.2	8.26	1.4	8.30	8.35	18.8	10,746	0.17%
2021/03/19	0	0.00	11	8.15	8.17	-11	10,776	-0.10%
2021/03/18	1	8.14	6.3	8.12	8.14	-5.3	10,902	-0.05%
2021/03/17	0	0.00	1	8.10	8.10	-1	11,088	-0.01%
2021/03/16	3.3	8.10	0	0.00	8.11	3.3	11,349	0.03%
2021/03/15	3	8.11	28	8.14	8.13	-25	12,120	-0.21%
2021/03/12	1	8.19	0	0.00	8.19	1	13,697	0.01%
2021/03/11	2	8.16	3	8.16	8.17	-1	14,355	-0.01%
2021/03/10	0	0.00	6	8.14	8.11	-6	14,663	-0.04%
2021/03/09	0	0.00	1	8.03	8.04	-1	14,975	-0.01%
2021/03/05	1.1	8.05	5	8.06	8.11	-3.9	15,417	-0.03%
2021/03/04	4	8.13	52	8.12	8.13	-48	15,766	-0.30%
2021/03/02	4.1	8.14	0	0.00	8.14	4.1	15,922	0.03%
2021/02/26	56	8.21	1	8.29	8.25	55	16,089	0.34%
2021/02/25	0	0.00	10	8.38	8.40	-10	16,345	-0.06%
2021/02/24	18	8.41	0	0.00	8.33	18	16,421	0.11%
2021/02/23	3	8.37	0	0.00	8.39	3	16,734	0.02%
2021/02/22	0	0.00	10.4	8.35	8.37	-10.4	17,500	-0.06%
2021/02/17	2	8.30	5.1	8.24	8.30	-3.1	18,747	-0.02%
2021/02/05	2	8.21	12	8.13	8.10	-10	17,894	-0.06%
2021/02/03	1	8.32	0	0.00	8.28	1	17,851	0.01%
2021/02/01	0.1	8.14	3	8.08	8.17	-2.9	17,818	-0.02%
2021/01/29	1.3	8.29	0.6	8.37	8.23	0.7	17,814	0.00%
2021/01/27	0	0.00	15.4	8.50	8.49	-15.4	17,966	-0.09%
2021/01/26	1	8.61	0	0.00	8.54	1	17,986	0.01%
2021/01/22	1.2	8.65	0	0.00	8.66	1.2	17,953	0.01%
2021/01/21	71	8.90	55	8.75	8.72	16	17,896	0.09%
2021/01/20	6	8.90	0	0.00	8.80	6	17,833	0.03%
2021/01/19	0	0.00	1	9.10	9.12	-1	17,713	-0.01%
2021/01/18	0	0.00	6	8.95	9.02	-6	17,693	-0.03%
2021/01/15	7.2	9.12	38	9.08	9.09	-30.8	17,586	-0.18%
2021/01/14	7	9.26	2	9.24	9.25	5	17,540	0.03%
2021/01/13	4	9.15	4	9.16	9.15	0	17,440	0.00%
2021/01/12	5	9.12	11	9.16	9.07	-6	17,465	-0.03%
2021/01/11	15	9.09	0	0.00	9.16	15	17,430	0.09%
2021/01/08	3	9.14	10	9.06	9.07	-7	17,880	-0.04%
2021/01/07	0	0.00	18	9.18	9.13	-18	18,486	-0.10%
2021/01/06	6	9.25	0	0.00	9.06	6	18,373	0.03%
2021/01/05	14	9.39	22	9.33	9.30	-8	18,219	-0.04%
2021/01/04	7	9.41	3	9.41	9.38	4	18,283	0.02%
2020/12/31	25	9.58	20	9.48	9.49	5	18,159	0.03%
2020/12/30	64	9.77	29	9.76	9.79	35	17,895	0.20%
2020/12/29	7	9.55	5	9.53	9.56	2	17,494	0.01%
2020/12/28	10	9.45	4	9.42	9.45	6	17,235	0.03%
2020/12/25	7	9.33	0	0.00	9.34	7	17,073	0.04%
2020/12/24	2	9.42	3	9.35	9.32	-1	16,818	-0.01%
2020/12/23	1	9.16	11	9.23	9.19	-10	16,463	-0.06%
2020/12/22	8.3	9.16	0	0.00	9.08	8.3	16,469	0.05%
2020/12/21	0	0.00	16	9.15	9.14	-16	16,292	-0.10%
2020/12/18	18	9.02	3	9.00	9.01	15	16,426	0.09%
2020/12/17	20	8.99	0	0.00	9.01	20	16,373	0.12%
2020/12/16	3	9.07	43	9.11	9.05	-40	16,356	-0.24%
2020/12/15	4	9.22	0	0.00	9.00	4	16,295	0.02%
2020/12/14	0	0.00	6	9.06	9.10	-6	16,123	-0.04%
2020/12/11	12	8.95	9	8.93	8.94	3	16,014	0.02%
2020/12/10	12	9.01	2	9.05	8.94	10	15,859	0.06%
2020/12/09	70	9.19	38	9.13	9.02	32	15,940	0.20%
2020/12/08	126	9.81	86	9.75	9.21	40	15,262	0.26%	大買/
2020/12/07	24	9.28	13	9.35	9.68	11	13,919	0.08%
2020/12/04	1	8.85	12	8.90	8.80	-11	13,369	-0.08%
2020/12/03	27	8.78	45	8.72	8.72	-18	13,115	-0.14%
2020/12/02	11	8.62	7	8.66	8.58	4	12,890	0.03%
2020/12/01	4	8.61	137	8.65	8.69	-133	12,874	-1.03%	大賣/鉅額交易
2020/11/30	20	8.51	2	8.44	8.55	18	13,094	0.14%
2020/11/27	8	8.31	4	8.32	8.33	4	12,875	0.03%
2020/11/26	5	8.33	10	8.35	8.32	-5	12,983	-0.04%
2020/11/25	1	8.32	0.3	8.30	8.34	0.7	12,890	0.01%
2020/11/24	15	8.33	16	8.42	8.26	-1	12,801	-0.01%
2020/11/23	14	8.52	8	8.61	8.49	6	12,742	0.05%
2020/11/20	44	8.71	13	8.59	8.55	31	12,712	0.24%
2020/11/19	36	8.45	19	8.54	8.46	17	12,360	0.14%
2020/11/18	24	8.29	58	8.19	8.15	-34	11,556	-0.29%
2020/11/17	27	7.98	9	8.01	7.95	18	10,371	0.17%
2020/11/16	10	8.00	2	7.99	7.99	8	10,544	0.08%
2020/11/13	4.1	8.07	2	8.06	8.08	2.1	10,586	0.02%
2020/11/12	2	8.22	0	0.00	8.14	2	10,632	0.02%
2020/11/11	0.1	8.05	0	0.00	8.18	0.1	10,891	0.00%
2020/11/09	5	8.12	0	0.00	8.14	5	11,456	0.04%
2020/11/05	30	8.20	1	8.22	8.17	29	11,617	0.25%
2020/11/04	6	8.13	10	8.08	8.08	-4	11,777	-0.03%
2020/11/03	0	0.00	1	8.04	8.03	-1	11,770	-0.01%
2020/11/02	10	7.98	0	0.00	7.88	10	11,769	0.08%
2020/10/30	1	8.08	0	0.00	7.94	1	11,769	0.01%
2020/10/29	0.2	7.97	0	0.00	8.03	0.2	12,076	0.00%
2020/10/28	6	8.17	6	8.20	8.10	0	12,148	0.00%
2020/10/27	0	0.00	1.3	8.19	8.15	-1.3	12,106	-0.01%
2020/10/26	0	0.00	5	8.14	8.19	-5	12,173	-0.04%
2020/10/21	2	8.19	0	0.00	8.12	2	12,226	0.02%
2020/10/19	1	8.25	0	0.00	8.20	1	12,165	0.01%
2020/10/16	38	8.45	70	8.25	8.19	-32	12,125	-0.26%
2020/10/15	101	8.36	86	8.28	8.32	15	11,676	0.13%	大買/
2020/10/14	1	8.09	0	0.00	8.08	1	11,031	0.01%
2020/10/13	5	7.99	0	0.00	8.05	5	11,039	0.05%
2020/10/12	4	7.97	7	8.22	8.06	-3	11,042	-0.03%
2020/10/08	8	8.03	2	8.05	8.07	6	10,977	0.05%
2020/10/06	10	7.95	0	0.00	7.94	10	11,006	0.09%
2020/09/30	4	7.84	0	0.00	7.80	4	11,182	0.04%
2020/09/29	8	7.84	8	7.78	7.77	0	11,494	0.00%
2020/09/28	0	0.00	4	7.77	7.77	-4	11,828	-0.03%
2020/09/25	0.1	7.64	1	7.66	7.66	-0.9	12,055	-0.01%
2020/09/24	7	7.77	9.7	7.79	7.83	-2.7	11,977	-0.02%
2020/09/23	31	8.24	30	8.26	8.08	1	11,897	0.01%
2020/09/21	3	8.36	0	0.00	8.29	3	11,697	0.03%
2020/09/18	11	8.28	1	8.32	8.29	10	11,623	0.09%
2020/09/17	0	0.00	7	8.14	8.13	-7	11,546	-0.06%
2020/09/16	10	8.15	0	0.00	8.11	10	11,574	0.09%
2020/09/14	0	0.00	2	8.25	8.21	-2	11,781	-0.02%
2020/09/11	9	8.26	23	8.28	8.20	-14	11,445	-0.12%
2020/09/10	20	8.44	16	8.48	8.35	4	11,397	0.04%
2020/09/09	10	8.28	11	8.22	8.32	-1	11,201	-0.01%
2020/09/07	1	8.37	8	8.29	8.25	-7	11,155	-0.06%
2020/09/04	1	8.19	18	8.25	8.23	-17	11,184	-0.15%
2020/09/03	2	8.44	11	8.49	8.43	-9	11,064	-0.08%
2020/09/02	14	8.31	0.4	8.28	8.29	13.6	10,657	0.13%
2020/09/01	2	8.32	1	8.36	8.39	1	10,526	0.01%
2020/08/31	0	0.00	5	8.13	8.13	-5	10,398	-0.05%
2020/08/28	2	8.17	9	8.12	8.12	-7	10,460	-0.07%
2020/08/27	0	0.00	38	8.13	8.20	-38	10,470	-0.36%
2020/08/26	1	8.13	0	0.00	8.01	1	10,245	0.01%
2020/08/25	3	7.98	0	0.00	7.95	3	10,159	0.03%
2020/08/21	1	7.64	0	0.00	7.59	1	10,153	0.01%
2020/08/20	3.1	7.47	1	7.78	7.50	2.1	10,186	0.02%
2020/08/19	2	7.98	2	8.09	7.90	0	10,037	0.00%
2020/08/18	0	0.00	41	8.12	8.10	-41	9,942	-0.41%
2020/08/17	55	8.17	5	8.06	8.16	50	9,944	0.50%
2020/08/14	5	8.02	2	8.12	8.02	3	9,740	0.03%
2020/08/13	0	0.00	1	7.73	7.69	-1	9,313	-0.01%
2020/08/12	0	0.00	3	7.62	7.63	-3	9,581	-0.03%
2020/08/11	1	7.85	2	7.74	7.63	-1	10,462	-0.01%
2020/08/10	227	7.97	237	7.93	7.83	-10	10,818	-0.09%	大買/大賣/
2020/08/07	1	7.65	2	7.63	7.66	-1	10,659	-0.01%
2020/08/06	0	0.00	3.7	7.66	7.65	-3.7	10,815	-0.03%
2020/08/05	2	7.67	20	7.67	7.68	-18	10,992	-0.16%
2020/08/04	27.8	7.76	17	7.66	7.70	10.8	11,354	0.09%
2020/08/03	104	7.73	0	0.00	7.61	104	11,113	0.94%	大買/鉅額交易
2020/07/30	0	0.00	1	7.40	7.56	-1	11,190	-0.01%
2020/07/28	7	7.38	0.7	7.10	7.14	6.3	11,231	0.06%
2020/07/22	1	7.65	0	0.00	7.65	1	11,577	0.01%
2020/07/21	10	7.53	5	7.56	7.55	5	11,573	0.04%
2020/07/20	7	7.30	0	0.00	7.37	7	11,570	0.06%
2020/07/17	1.2	7.39	11	7.46	7.36	-9.8	11,628	-0.08%
2020/07/16	0	0.00	0.4	7.61	7.64	-0.4	11,720	0.00%
2020/07/14	3	7.77	0	0.00	7.75	3	11,755	0.03%
2020/07/13	2	7.85	0	0.00	7.83	2	11,846	0.02%
2020/07/10	5	7.70	0	0.00	7.72	5	11,975	0.04%
2020/07/09	15	7.83	15	7.93	7.85	0	11,934	0.00%
2020/07/08	21	7.99	56	7.96	7.92	-35	11,961	-0.29%
2020/07/07	198	7.99	7.3	8.01	8.05	190.7	11,767	1.62%	大買/鉅額交易
2020/07/06	1	7.79	23	7.83	7.91	-22	11,608	-0.19%
2020/07/03	3	7.62	0	0.00	7.62	3	11,519	0.03%
2020/07/02	10	7.62	6	7.59	7.60	4	11,561	0.03%
2020/07/01	0	0.00	2	7.62	7.54	-2	11,638	-0.02%
2020/06/30	0	0.00	1	7.42	7.36	-1	11,747	-0.01%
2020/06/24	1	7.32	8	7.34	7.30	-7	11,906	-0.06%
2020/06/23	2	7.36	0	0.00	7.35	2	12,002	0.02%
2020/06/19	0	0.00	1	7.56	7.51	-1	11,898	-0.01%
2020/06/18	2	7.54	0	0.00	7.53	2	11,979	0.02%
2020/06/17	112	7.46	116	7.48	7.51	-4	12,049	-0.03%	大買/大賣/
2020/06/16	100	7.25	115	7.29	7.32	-15	12,178	-0.12%	大賣/
2020/06/15	95	7.21	137	7.17	7.13	-42	12,447	-0.34%	大賣/
2020/06/12	192.1	7.16	133	7.06	7.20	59.1	12,611	0.47%	大買/大賣/
2020/06/11	42.1	7.62	45	7.59	7.40	-2.9	12,926	-0.02%
2020/06/10	0	0.00	45	7.71	7.64	-45	13,097	-0.34%
2020/06/09	112	7.71	68	7.65	7.63	44	13,369	0.33%	大買/
2020/06/08	0	0.00	0.1	7.57	7.60	-0.1	13,568	0.00%
2020/06/05	1	7.58	0	0.00	7.56	1	13,688	0.01%
2020/06/04	16.1	7.61	6	7.52	7.48	10.1	13,775	0.07%
2020/06/03	7	7.51	1	7.49	7.52	6	13,807	0.04%
2020/06/02	2	7.40	0	0.00	7.37	2	13,752	0.01%
2020/06/01	10	7.37	10	7.30	7.30	0	13,751	0.00%
2020/05/26	0	0.00	150	7.27	7.27	-150	13,932	-1.08%	大賣/鉅額交易
2020/05/25	0	0.00	14	7.24	7.25	-14	13,945	-0.10%
2020/05/22	7	7.38	0	0.00	7.37	7	13,955	0.05%
2020/05/21	1.1	7.64	0	0.00	7.58	1.1	13,949	0.01%
2020/05/20	5	7.65	1	7.69	7.60	4	13,899	0.03%
2020/05/19	2	7.50	0	0.00	7.52	2	13,774	0.01%
2020/05/18	108	7.98	16	8.43	7.79	92	13,743	0.67%	大買/
2020/05/15	28	8.35	32	8.48	8.65	-4	13,006	-0.03%
2020/05/14	9	7.88	45	7.98	7.87	-36	12,517	-0.29%
2020/05/13	12	7.99	1.7	7.86	7.85	10.3	12,334	0.08%
2020/05/12	45	8.05	18	7.92	7.90	27	12,255	0.22%
2020/05/11	11	8.00	11	7.98	7.92	0	12,247	0.00%
2020/05/06	22	7.74	2	7.60	7.59	20	12,656	0.16%
2020/05/05	2	7.70	5	7.64	7.60	-3	12,684	-0.02%
2020/05/04	3	7.60	5	7.60	7.55	-2	12,810	-0.02%
2020/04/30	126	7.85	6	7.91	7.88	120	12,915	0.93%	大買/鉅額交易
2020/04/29	2	7.74	6	7.68	7.70	-4	12,880	-0.03%
2020/04/24	0	0.00	4	7.41	7.45	-4	12,900	-0.03%
2020/04/23	10	7.42	2	7.37	7.41	8	12,921	0.06%
2020/04/22	0	0.00	4	7.28	7.28	-4	12,881	-0.03%
2020/04/21	8.2	7.31	35	7.45	7.11	-26.8	12,918	-0.21%
2020/04/20	2.1	7.51	0	0.00	7.50	2.1	12,823	0.02%
2020/04/17	6	7.69	10	7.75	7.58	-4	12,816	-0.03%
2020/04/15	0	0.00	12	7.68	7.79	-12	12,764	-0.09%
2020/04/14	0	0.00	3	7.57	7.59	-3	12,688	-0.02%
2020/04/13	10.1	7.59	7	7.60	7.47	3.1	12,812	0.02%
2020/04/10	5	7.45	21	7.45	7.45	-16	12,942	-0.12%
2020/04/09	17	7.41	14	7.38	7.40	3	13,545	0.02%
2020/04/08	69.1	7.25	0	0.00	7.32	69.1	13,456	0.51%
2020/04/07	0	0.00	33	7.13	7.15	-33	13,325	-0.25%
2020/04/06	3.1	7.13	22.7	7.02	7.07	-19.6	13,350	-0.15%
2020/04/01	24	6.90	11	6.78	6.97	13	13,358	0.10%
2020/03/31	21	6.73	21	6.69	6.58	0	13,155	0.00%
2020/03/27	11	6.69	10	6.63	6.53	1	13,241	0.01%
2020/03/26	3	6.51	15.1	6.59	6.58	-12.1	13,201	-0.09%
2020/03/25	13	6.54	47	6.55	6.50	-34	13,200	-0.26%
2020/03/24	0	0.00	20	6.23	6.28	-20	13,174	-0.15%
2020/03/23	56.1	6.10	38	6.02	6.04	18.1	13,150	0.14%
2020/03/20	56.1	6.29	18	6.31	6.24	38.1	13,236	0.29%
2020/03/19	1	6.33	0	0.00	5.93	1	13,223	0.01%
2020/03/18	31.1	6.76	0	0.00	6.58	31.1	13,083	0.24%
2020/03/17	4	6.54	0	0.00	6.66	4	12,989	0.03%
2020/03/13	5	6.15	0	0.00	6.44	5	12,569	0.04%
2020/03/12	6	7.21	1	6.81	6.79	5	12,340	0.04%
2020/03/11	3	7.79	0	0.00	7.54	3	12,451	0.02%
2020/03/10	0	0.00	50	7.48	7.71	-50	12,441	-0.40%
2020/03/09	30.4	7.61	0	0.00	7.56	30.4	12,433	0.24%
2020/03/06	21	7.95	0	0.00	7.90	21	12,479	0.17%
2020/03/03	0	0.00	6	8.02	8.00	-6	12,905	-0.05%
2020/03/02	4.1	7.83	9	7.80	7.77	-4.9	12,927	-0.04%
2020/02/27	10.2	8.14	17	8.20	8.00	-6.8	12,919	-0.05%
2020/02/26	7	8.62	0	0.00	8.46	7	13,124	0.05%
2020/02/25	0	0.00	4	8.52	8.65	-4	13,064	-0.03%
2020/02/24	7	8.71	0	0.00	8.71	7	13,073	0.05%
2020/02/13	10	9.02	0	0.00	8.95	10	13,065	0.08%
2020/02/12	3	9.08	6	9.08	9.05	-3	13,101	-0.02%
2020/02/11	25	9.36	17	9.22	9.27	8	12,953	0.06%
2020/02/10	1	8.92	2	8.95	9.00	-1	12,302	-0.01%
2020/02/07	2	8.81	5	8.85	8.74	-3	12,217	-0.02%
2020/02/06	6	8.89	17	8.88	8.94	-11	12,276	-0.09%
2020/02/05	3	8.59	0	0.00	8.60	3	12,256	0.02%
2020/02/04	37	8.36	24	8.28	8.38	13	12,119	0.11%
2020/02/03	19	7.66	0.5	7.86	7.86	18.5	12,028	0.15%
2020/01/31	2.1	8.22	13	8.19	8.20	-10.9	11,937	-0.09%
2020/01/30	2	8.30	65	8.25	8.25	-63	12,009	-0.52%
2020/01/20	3	9.16	0	0.00	9.16	3	12,074	0.02%
2020/01/17	0	0.00	2	9.19	9.17	-2	12,177	-0.02%
2020/01/15	1	9.18	1	9.18	9.16	0	12,430	0.00%
2020/01/09	3	9.15	2	9.06	9.10	1	13,485	0.01%
2020/01/08	7	8.92	0	0.00	8.92	7	13,538	0.05%
2020/01/07	3	9.24	1	9.21	9.17	2	13,570	0.01%
2020/01/06	3	9.41	0	0.00	9.32	3	13,469	0.02%
2020/01/03	12	9.69	13	9.78	9.62	-1	13,287	-0.01%
2020/01/02	5	9.66	12	9.64	9.60	-7	12,835	-0.05%
2019/12/31	2	9.58	5	9.59	9.57	-3	12,838	-0.02%
2019/12/30	0	0.00	56	9.60	9.57	-56	12,969	-0.43%
2019/12/27	12	9.60	21	9.64	9.59	-9	12,943	-0.07%
2019/12/26	12	9.58	0	0.00	9.54	12	13,187	0.09%
2019/12/24	10	9.67	0	0.00	9.61	10	14,100	0.07%
2019/12/23	3	9.65	11	9.54	9.53	-8	14,359	-0.06%
2019/12/20	13.1	9.66	3	9.65	9.58	10.1	15,140	0.07%
2019/12/19	32.1	9.76	10	9.69	9.67	22.1	15,718	0.14%
2019/12/18	0.1	9.70	0	0.00	9.72	0.1	16,939	0.00%
2019/12/17	4	9.94	43	9.91	9.81	-39	17,918	-0.22%
2019/12/16	25	9.79	17	9.65	9.91	8	19,097	0.04%
2019/12/13	10	9.72	20	9.69	9.62	-10	21,017	-0.05%
2019/12/12	9	9.83	0	0.00	9.81	9	24,350	0.04%
2019/12/11	4	10.13	40	10.03	9.94	-36	26,523	-0.14%
2019/12/10	24	10.15	5	10.05	10.05	19	27,959	0.07%
2019/12/06	41	10.24	1	10.20	10.10	40	29,409	0.14%
2019/12/04	1	10.05	0	0.00	10.05	1	30,103	0.00%
2019/12/03	9.3	10.16	0	0.00	10.15	9.3	30,102	0.03%
2019/12/02	54	10.49	14	10.49	10.50	40	30,248	0.13%
2019/11/29	2	10.15	38	10.05	10.05	-36	30,074	-0.12%
2019/11/28	0	0.00	1	10.05	10.05	-1	30,590	0.00%
2019/11/27	3	10.30	6	10.30	10.10	-3	30,934	-0.01%
2019/11/26	11	10.27	0	0.00	10.10	11	31,602	0.03%
2019/11/25	10	10.05	21	10.38	10.25	-11	33,414	-0.03%
2019/11/21	10	9.83	0	0.00	9.79	10	34,225	0.03%
2019/11/20	3	9.99	0	0.00	9.99	3	34,516	0.01%
2019/11/19	1	10.00	1	10.10	9.97	0	34,560	0.00%
2019/11/18	1	9.99	1	10.05	9.94	0	34,556	0.00%
2019/11/15	24	9.95	10	9.93	9.90	14	34,619	0.04%
2019/11/14	0.3	10.30	10	10.55	10.30	-9.7	34,329	-0.03%
2019/11/13	0	0.00	2	10.60	10.50	-2	34,438	-0.01%
2019/11/12	1	10.35	200	10.35	10.55	-199	34,467	-0.58%	大賣/鉅額交易
2019/11/11	8	10.50	0	0.00	10.30	8	34,595	0.02%
2019/11/08	0	0.00	10	10.80	10.80	-10	34,584	-0.03%
2019/11/07	3	10.95	7	10.90	10.85	-4	34,679	-0.01%
2019/11/06	0	0.00	7	10.95	10.95	-7	34,785	-0.02%
2019/11/05	2	11.20	22	11.15	11.10	-20	34,774	-0.06%
2019/11/04	10	11.06	0	0.00	11.00	10	34,709	0.03%
2019/10/30	2.6	11.48	0	0.00	11.40	2.6	35,423	0.01%
2019/10/28	31	11.99	0	0.00	11.75	31	35,700	0.09%
2019/10/25	5	11.69	3.7	11.70	11.55	1.3	35,473	0.00%
2019/10/24	2	11.55	2	11.50	11.50	0	35,383	0.00%
2019/10/23	212	11.57	5	11.65	11.55	207	35,344	0.59%	大買/鉅額交易
2019/10/22	22	11.95	64.1	11.83	11.70	-42.1	35,103	-0.12%
2019/10/21	47	11.75	31.4	12.06	12.35	15.6	34,562	0.05%
2019/10/18	1	11.30	0	0.00	11.25	1	34,093	0.00%
2019/10/17	0	0.00	0.6	11.00	11.05	-0.6	34,108	0.00%
2019/10/16	6	11.28	6	11.15	11.10	0	34,095	0.00%
2019/10/15	0.7	10.85	14.3	11.19	10.90	-13.6	33,891	-0.04%
2019/10/14	0.3	11.05	4	11.10	11.05	-3.7	33,784	-0.01%
2019/10/09	7	11.25	7	11.30	11.25	0	33,815	0.00%
2019/10/08	21.7	11.69	42	11.58	11.50	-20.3	33,774	-0.06%
2019/10/07	0.1	11.40	0.6	11.40	11.45	-0.4	33,636	0.00%
2019/10/04	3.4	11.64	10	11.74	11.60	-6.6	33,603	-0.02%
2019/10/03	13	11.46	4	11.50	11.55	9	33,513	0.03%
2019/10/02	28	11.71	61	11.67	11.65	-33	33,435	-0.10%
2019/10/01	31.3	11.74	6.3	11.83	11.25	24.9	33,071	0.08%
2019/09/18	40	8.26	33	8.25	8.30	7	32,722	0.02%
2019/09/17	29	8.39	11	8.36	8.40	18	32,246	0.06%
2019/09/16	19	8.52	24	8.61	8.39	-5	31,981	-0.02%
2019/09/12	6	8.93	185	8.91	8.96	-179	31,398	-0.57%	大賣/鉅額交易
2019/09/11	107	8.98	85	8.99	8.92	22	30,820	0.07%	大買/
2019/09/10	46	9.56	275	9.61	9.22	-229	29,645	-0.77%	大賣/鉅額交易
2019/09/09	207	9.89	92	9.82	9.65	115	28,748	0.40%	大買/鉅額交易
2019/09/06	127	9.88	104	9.89	10.00	23	27,468	0.08%	大買/大賣/
2019/09/05	430	9.95	195	9.85	9.72	235	25,580	0.92%	大買/大賣/鉅額交易
2019/09/04	32	9.22	350	9.11	9.69	-318	22,945	-1.39%	大賣/鉅額交易
2019/09/03	76	8.53	65	8.45	8.81	11	20,904	0.05%
2019/09/02	86	8.07	56	8.13	8.23	30	19,431	0.15%
2019/08/30	19	7.97	7	7.94	7.87	12	18,832	0.06%
2019/08/29	84	7.89	65.1	7.83	7.86	18.9	18,328	0.10%
2019/08/28	11	7.58	7	7.65	7.58	4	17,600	0.02%
2019/08/27	3	7.55	3	7.53	7.55	0	17,470	0.00%
2019/08/26	27	7.50	4	7.48	7.46	23	17,538	0.13%
2019/08/23	22	7.64	5	7.73	7.69	17	18,326	0.09%
2019/08/22	0	0.00	3	7.76	7.60	-3	18,449	-0.02%
2019/08/21	3	7.65	10	7.65	7.72	-7	17,902	-0.04%
2019/08/20	1	7.71	31	7.64	7.57	-30	17,571	-0.17%
2019/08/19	31	7.46	269	7.35	7.72	-238	16,791	-1.42%	大賣/鉅額交易
2019/08/16	22	7.19	26	7.13	7.10	-4	14,903	-0.03%
2019/08/15	65	6.95	40	7.02	7.10	25	14,343	0.17%
2019/08/14	40	6.93	49	6.85	6.83	-9	13,832	-0.07%
2019/08/13	1	6.60	66	6.63	6.70	-65	13,828	-0.47%
2019/08/12	3	6.72	0	0.00	6.67	3	13,863	0.02%
2019/08/08	2	6.65	1	6.65	6.69	1	13,849	0.01%
2019/08/07	0	0.00	23	6.65	6.51	-23	13,882	-0.17%
2019/08/06	25	6.34	15	6.39	6.63	10	14,004	0.07%
2019/08/05	28	6.60	5	6.55	6.55	23	14,125	0.16%
2019/08/02	2	6.70	4	6.64	6.63	-2	14,657	-0.01%
2019/07/30	1	6.90	0	0.00	6.89	1	14,550	0.01%
2019/07/29	4	7.11	3	7.04	7.03	1	14,528	0.01%
2019/07/24	16	7.06	16.3	7.08	7.08	-0.3	14,457	0.00%
2019/07/23	45	7.16	66	7.18	7.04	-21	14,389	-0.15%
2019/07/22	51	6.97	20	7.13	7.04	31	13,940	0.22%
2019/07/18	1	6.91	5	6.93	6.88	-4	13,952	-0.03%
2019/07/17	5	6.96	5	6.93	6.94	0	14,368	0.00%
2019/07/11	20	7.00	0	0.00	6.97	20	19,094	0.10%
2019/07/10	5	7.08	0	0.00	7.08	5	19,206	0.03%
2019/07/08	3	7.04	5	7.03	7.04	-2	19,928	-0.01%
2019/07/05	0	0.00	6	7.05	7.02	-6	20,146	-0.03%
2019/07/04	0	0.00	0.8	6.99	7.03	-0.8	20,373	0.00%
2019/07/03	0	0.00	31	7.05	7.00	-31	20,329	-0.15%
2019/07/02	2	7.07	0	0.00	7.00	2	20,404	0.01%
2019/06/28	0	0.00	10	6.86	6.87	-10	20,419	-0.05%
2019/06/27	3	6.97	0	0.00	6.94	3	20,472	0.01%
2019/06/26	1	6.93	2	6.94	6.92	-1	20,671	0.00%
2019/06/24	5	7.00	2	7.00	7.05	3	21,820	0.01%
2019/06/21	2	7.15	0	0.00	7.06	2	21,842	0.01%
2019/06/20	0	0.00	5	7.16	7.18	-5	21,705	-0.02%
2019/06/19	0	0.00	26	7.06	7.07	-26	21,473	-0.12%
2019/06/17	10	7.07	12	7.12	7.06	-2	21,397	-0.01%
2019/06/14	10	7.05	40	7.06	7.01	-30	21,435	-0.14%
2019/06/13	6	7.06	5	7.01	7.02	1	21,570	0.00%
2019/06/12	13	7.23	127	7.22	7.01	-114	21,678	-0.53%	大賣/鉅額交易
2019/06/11	0	0.00	1	6.92	6.96	-1	21,761	0.00%
2019/06/06	12	6.93	5	6.98	6.86	7	21,592	0.03%
2019/06/05	0	0.00	4	6.98	6.84	-4	21,296	-0.02%
2019/06/04	4	6.98	11	6.95	6.94	-7	21,093	-0.03%
2019/05/31	1	6.88	0	0.00	6.92	1	20,711	0.00%
2019/05/30	47	7.02	50	6.97	6.86	-3	20,533	-0.01%
2019/05/29	2	6.80	35	6.92	6.96	-33	19,409	-0.17%
2019/05/28	5	6.36	0	0.00	6.33	5	18,877	0.03%
2019/05/24	15	6.35	0	0.00	6.32	15	19,239	0.08%
2019/05/22	19	6.51	5	6.52	6.42	14	19,249	0.07%
2019/05/21	24	6.37	6	6.38	6.41	18	19,228	0.09%
2019/05/20	35	6.32	0	0.00	6.25	35	19,209	0.18%
2019/05/17	6	6.69	18	6.68	6.52	-12	18,855	-0.06%
2019/05/16	15	6.70	0	0.00	6.63	15	18,867	0.08%
2019/05/15	136	6.79	114	6.75	6.69	22	18,899	0.12%	大買/大賣/
2019/05/14	7	6.51	7	6.54	6.63	0	18,856	0.00%
2019/05/13	3	6.69	33	6.83	6.66	-30	18,766	-0.16%
2019/05/10	54	6.82	34	6.85	6.92	20	18,558	0.11%
2019/05/09	0	0.00	18	6.66	6.53	-18	18,037	-0.10%
2019/05/08	29	6.76	22	6.80	6.79	7	17,957	0.04%
2019/05/07	2	6.87	0	0.00	6.87	2	17,971	0.01%
2019/05/06	6	6.81	2	6.84	6.76	4	18,274	0.02%
2019/05/03	20.1	7.02	0	0.00	6.99	20.1	18,194	0.11%
2019/05/02	0	0.00	2	7.06	7.04	-2	18,229	-0.01%
2019/04/29	20	7.00	0	0.00	6.99	20	18,655	0.11%
2019/04/26	10	7.20	2	7.14	7.10	8	19,044	0.04%
2019/04/25	0	0.00	1	7.27	7.24	-1	18,906	-0.01%
2019/04/24	7	7.42	5	7.38	7.29	2	18,792	0.01%
2019/04/23	10	7.25	16	7.40	7.41	-6	18,679	-0.03%
2019/04/22	83	7.56	655	7.74	7.46	-572	18,260	-3.13%	大賣/鉅額交易
2019/04/19	16	7.86	19	7.98	8.11	-3	16,940	-0.02%
2019/04/18	132	8.22	124	8.10	7.70	8	16,521	0.05%	大買/大賣/
2019/04/17	53	7.93	172	7.70	8.03	-119	14,921	-0.80%	大賣/鉅額交易
2019/04/16	0	0.00	27	7.35	7.30	-27	13,886	-0.19%
2019/04/15	48	7.52	19	7.48	7.39	29	13,914	0.21%
2019/04/12	10	7.41	0	0.00	7.37	10	13,752	0.07%
2019/04/11	6	7.29	18	7.24	7.16	-12	13,686	-0.09%
2019/04/10	7	7.18	6	7.23	7.23	1	13,578	0.01%
2019/04/09	0	0.00	10	7.09	7.07	-10	13,346	-0.07%
2019/04/08	0	0.00	19	7.09	7.06	-19	13,437	-0.14%
2019/04/03	3	7.08	15	7.00	7.01	-12	13,553	-0.09%
2019/04/02	10	6.99	32	7.01	6.98	-22	13,723	-0.16%
2019/04/01	2	7.07	28	7.11	7.00	-26	13,659	-0.19%
2019/03/29	25	7.06	5	7.10	7.04	20	13,605	0.15%
2019/03/28	87	7.37	56	7.58	7.11	31	13,516	0.23%
2019/03/27	6	6.84	11	6.80	7.02	-5	12,654	-0.04%
2019/03/26	12	6.80	2	6.77	6.79	10	12,712	0.08%
2019/03/25	12	6.72	46	6.68	6.68	-34	12,679	-0.27%
2019/03/22	45	6.85	0	0.00	6.81	45	12,687	0.35%
2019/03/21	30	6.85	3	6.83	6.83	27	12,754	0.21%
2019/03/19	23	6.97	45.3	6.95	6.85	-22.3	12,949	-0.17%
2019/03/18	53	6.97	45	7.00	6.93	8	12,832	0.06%
2019/03/15	151	7.03	166	7.05	6.93	-15	12,708	-0.12%	大買/大賣/
2019/03/14	81	6.89	33	7.09	7.05	48	12,589	0.38%
2019/03/13	18	6.74	19	6.77	6.65	-1	12,001	-0.01%
2019/03/12	7	6.70	2	6.75	6.66	5	12,281	0.04%
2019/03/11	8	6.55	41	6.58	6.57	-33	12,434	-0.27%
2019/03/08	30	6.55	0	0.00	6.57	30	12,801	0.23%
2019/03/07	7	6.61	0	0.00	6.61	7	13,507	0.05%
2019/03/06	0.1	6.64	0	0.00	6.68	0.1	14,483	0.00%
2019/03/05	8	6.75	5	6.68	6.69	3	14,841	0.02%
2019/02/27	0	6.71	0	0.00	6.71	0	15,085	0.00%
2019/02/26	0	0.00	32	6.79	6.78	-32	15,211	-0.21%
2019/02/25	68	6.83	47	6.86	6.90	21	15,425	0.14%
2019/02/22	117.1	6.67	0	0.00	6.66	117.1	15,664	0.75%	大買/鉅額交易
2019/02/21	0	0.00	2	6.74	6.71	-2	15,856	-0.01%
2019/02/20	0	0.00	10	6.80	6.72	-10	16,208	-0.06%
2019/02/19	24	6.73	5	6.77	6.77	19	17,704	0.11%
2019/02/18	50.1	6.68	0	0.00	6.66	50.1	20,198	0.25%
2019/02/15	21.1	6.71	0	0.00	6.66	21.1	20,582	0.10%
2019/02/14	104	6.84	0	0.00	6.81	104	20,606	0.50%	大買/鉅額交易
2019/02/13	0.1	6.80	1	6.90	6.84	-0.9	20,588	0.00%
2019/02/11	14	6.82	0	0.00	6.78	14	20,842	0.07%
2019/01/30	5.1	6.83	0	0.00	6.83	5.1	20,995	0.02%
2019/01/29	3	6.84	0	0.00	6.87	3	21,345	0.01%
2019/01/28	43	6.97	0	0.00	6.96	43	21,364	0.20%
2019/01/25	14	7.02	2	7.09	6.99	12	21,605	0.06%
2019/01/24	3	7.04	0	0.00	7.02	3	21,668	0.01%
2019/01/23	0	0.00	1	7.10	7.05	-1	21,952	0.00%
2019/01/22	4	7.20	10	7.20	7.04	-6	21,948	-0.03%
2019/01/21	14	7.22	43	7.34	7.19	-29	22,084	-0.13%
2019/01/18	47	7.17	23	7.12	7.17	24	22,004	0.11%
2019/01/17	2	7.01	2	7.00	6.94	0	21,705	0.00%
2019/01/16	18	6.96	24	7.01	6.94	-6	21,756	-0.03%
2019/01/15	9	6.88	1	6.88	6.92	8	21,744	0.04%
2019/01/14	5	6.85	0	0.00	6.82	5	21,716	0.02%
2019/01/10	2	7.12	0	0.00	6.98	2	21,986	0.01%
2019/01/08	0	0.00	4	6.96	6.91	-4	22,280	-0.02%
2019/01/07	3	6.98	23	7.00	6.94	-20	22,477	-0.09%
2019/01/04	4	6.79	0	0.00	6.90	4	22,785	0.02%
2019/01/03	1	6.88	14	6.89	6.87	-13	23,285	-0.06%
2019/01/02	0	0.00	2	6.77	6.76	-2	23,463	-0.01%
2018/12/27	0	0.00	7	6.78	6.66	-7	24,038	-0.03%
2018/12/26	3	6.44	3	6.37	6.60	0	24,159	0.00%
2018/12/25	15.2	6.43	15	6.52	6.35	0.2	24,124	0.00%
2018/12/22	200	6.71	0	0.00	6.71	200	24,133	0.83%	大買/鉅額交易
2018/12/21	96	6.70	0	0.00	6.75	96	24,456	0.39%
2018/12/20	5	6.69	0	0.00	6.70	5	24,655	0.02%
2018/12/18	0	0.00	5	6.80	6.73	-5	26,082	-0.02%
2018/12/17	5	6.87	2	6.84	6.84	3	27,093	0.01%
2018/12/14	1	6.81	0	0.00	6.78	1	27,620	0.00%
2018/12/13	10	7.00	16	6.99	6.88	-6	27,932	-0.02%
2018/12/12	0	0.00	43	6.91	6.92	-43	28,250	-0.15%
2018/12/11	0	0.00	59	6.78	6.77	-59	28,265	-0.21%
2018/12/10	25	6.75	15	6.74	6.74	10	28,495	0.04%
2018/12/07	103	6.83	19	6.80	6.90	84	28,541	0.29%	大買/
2018/12/06	35	6.71	15	6.79	6.70	20	28,621	0.07%
2018/12/05	187	7.04	284	6.96	6.96	-97	28,581	-0.34%	大買/大賣/
2018/12/04	5	7.16	8	7.14	7.08	-3	28,553	-0.01%
2018/12/03	37	7.09	21	7.12	7.08	16	28,588	0.06%
2018/11/30	66	7.16	52	7.15	6.95	14	28,491	0.05%
2018/11/29	144	7.27	61	7.35	7.17	83	27,998	0.30%	大買/
2018/11/28	0	0.00	2	7.02	7.01	-2	27,228	-0.01%
2018/11/27	10	6.87	16	6.84	6.83	-6	27,335	-0.02%
2018/11/26	15	6.78	0	0.00	6.76	15	27,499	0.05%
2018/11/23	21	6.67	22	6.81	6.68	-1	27,567	0.00%
2018/11/22	27	6.91	23	7.00	6.75	4	27,595	0.01%
2018/11/21	20	6.88	141	6.77	6.97	-121	27,927	-0.43%	大賣/鉅額交易
2018/11/20	20	6.80	13	6.86	6.88	7	27,579	0.03%
2018/11/19	22	6.90	31	6.94	6.96	-9	27,684	-0.03%
2018/11/16	37	7.13	52	7.14	6.90	-15	27,684	-0.05%
2018/11/15	40	6.74	101	6.66	6.82	-61	27,041	-0.23%	大賣/
2018/11/14	2	5.98	15	6.20	6.20	-13	24,724	-0.05%
2018/11/13	17	5.54	0	0.00	5.64	17	24,853	0.07%
2018/11/12	12	5.68	6	5.67	5.69	6	26,166	0.02%
2018/11/09	6	5.84	0	0.00	5.76	6	27,387	0.02%
2018/11/08	0.9	5.80	20	5.95	5.83	-19.1	27,843	-0.07%
2018/11/07	3.5	5.79	0	0.00	5.81	3.5	28,335	0.01%
2018/11/06	3	5.77	3	5.87	5.76	0	29,219	0.00%
2018/11/05	4	5.67	14	5.66	5.63	-10	29,405	-0.03%
2018/11/02	3	5.74	9	5.67	5.71	-6	29,539	-0.02%
2018/11/01	23	5.78	27	5.73	5.74	-4	29,606	-0.01%
2018/10/31	10	5.41	46	5.45	5.51	-36	29,549	-0.12%
2018/10/30	11	5.18	20	5.24	5.24	-9	29,456	-0.03%
2018/10/29	39.1	5.17	20	5.17	5.19	19.1	29,826	0.06%
2018/10/26	11.1	5.17	5	5.12	5.09	6.1	30,255	0.02%
2018/10/25	111	5.50	13	5.41	5.39	98	30,320	0.32%	大買/
2018/10/24	0.1	5.67	0	0.00	5.70	0.1	30,371	0.00%
2018/10/22	22.1	5.80	24	5.81	5.79	-1.9	30,968	-0.01%
2018/10/19	100	5.60	0	0.00	5.77	100	31,360	0.32%
2018/10/18	11	5.92	1	5.84	5.84	10	32,087	0.03%
2018/10/17	1	5.91	0	0.00	5.84	1	33,677	0.00%
2018/10/16	22	5.86	26	5.87	5.77	-4	34,542	-0.01%
2018/10/15	26.1	5.68	24	5.70	5.66	2.1	35,132	0.01%
2018/10/12	14.2	5.70	8	5.71	5.70	6.2	35,808	0.02%
2018/10/11	31	5.58	12	5.50	5.49	19	36,007	0.05%
2018/10/09	37	6.15	29	6.11	6.10	8	35,747	0.02%
2018/10/08	13	6.12	8	6.15	6.14	5	36,019	0.01%
2018/10/05	9	6.28	0	0.00	6.22	9	36,787	0.02%
2018/10/03	3	6.61	0	0.00	6.60	3	39,465	0.01%
2018/10/02	0	0.00	4.4	6.85	6.80	-4.4	41,318	-0.01%
2018/09/28	4	6.77	6	6.93	6.82	-2	42,860	0.00%
2018/09/27	2	6.85	0	0.00	6.81	2	43,595	0.00%
2018/09/26	42	6.97	35	6.99	6.92	7	45,306	0.02%
2018/09/25	29	6.96	13	6.97	6.96	16	46,217	0.03%
2018/09/21	39	6.50	52	6.68	6.84	-13	45,810	-0.03%
2018/09/20	115.1	6.27	101	6.11	6.22	14.1	45,621	0.03%	大買/大賣/
2018/09/19	11	6.36	11	6.37	6.34	0	46,300	0.00%
2018/09/18	9	6.36	10	6.37	6.30	-1	47,846	0.00%
2018/09/17	5.2	6.65	3	6.66	6.65	2.2	51,292	0.00%
2018/09/14	4	6.64	20	6.64	6.81	-16	53,200	-0.03%
2018/09/13	0.1	6.54	1	6.62	6.55	-0.9	54,702	0.00%
2018/09/12	5	6.74	2	6.61	6.55	3	56,667	0.01%
2018/09/11	1	6.74	2	6.65	6.78	-1	58,683	0.00%
2018/09/10	1	6.69	4	6.58	6.40	-3	59,832	-0.01%
2018/09/07	3	6.90	11	6.77	6.73	-8	61,035	-0.01%
2018/09/06	4.1	7.04	0	0.00	7.02	4.1	64,019	0.01%
2018/09/05	0	0.00	4	7.15	7.16	-4	67,257	-0.01%
2018/09/03	4.2	7.04	20	7.17	7.00	-15.8	72,033	-0.02%
2018/08/31	12	7.26	12	7.28	7.27	0	75,069	0.00%
2018/08/29	0	0.00	8	7.20	7.28	-8	84,391	-0.01%
2018/08/28	24.1	7.42	12	7.38	7.21	12.1	87,554	0.01%
2018/08/27	5	7.19	7	7.23	7.21	-2	90,099	0.00%
2018/08/24	0	0.00	33	7.17	7.11	-33	92,862	-0.04%
2018/08/23	16	7.17	2	7.26	7.15	14	96,047	0.01%
2018/08/22	29	7.28	18	7.38	7.29	11	98,571	0.01%
2018/08/21	10	7.24	1	7.21	7.17	9	98,950	0.01%
2018/08/20	2	7.34	0	0.00	7.22	2	101,854	0.00%
2018/08/17	202	7.70	114	7.65	7.41	88	102,207	0.09%	大買/大賣/
2018/08/16	98	7.46	45	7.57	7.49	53	101,771	0.05%
2018/08/15	15	7.01	11	7.01	7.08	4	102,641	0.00%
2018/08/14	52	6.98	57	6.83	6.98	-5	106,189	0.00%
2018/08/13	5.1	6.88	99	6.96	6.90	-93.9	106,280	-0.09%
2018/08/10	0.3	7.24	3	7.40	7.24	-2.7	106,121	0.00%
2018/08/09	4	7.66	3	7.63	7.61	1	107,639	0.00%
2018/08/08	5	7.75	0	0.00	7.68	5	110,604	0.00%
2018/08/07	0	7.65	3	7.71	7.69	-3	110,655	0.00%
2018/08/06	1	7.88	0	0.00	7.79	1	110,978	0.00%
2018/08/03	41	7.73	2	7.92	7.86	39	112,625	0.03%
2018/08/02	24	7.91	1	7.93	7.84	23	113,540	0.02%
2018/08/01	0	0.00	5	8.13	8.09	-5	113,511	0.00%
2018/07/31	24	7.95	3	7.99	7.96	21	114,062	0.02%
2018/07/30	4	7.99	2	8.11	7.97	2	114,498	0.00%
2018/07/27	11	8.20	11	8.12	8.12	0	116,034	0.00%
2018/07/26	7	8.10	0	0.00	8.07	7	116,424	0.01%
2018/07/25	139	8.32	21	8.17	8.14	118	115,940	0.10%	大買/鉅額交易
2018/07/24	58.2	8.25	95.1	8.24	8.47	-36.9	115,067	-0.03%
2018/07/23	44	7.70	47.1	7.72	7.85	-3.1	113,394	0.00%
2018/07/20	21.2	7.76	15	8.07	7.62	6.2	112,467	0.01%
2018/07/19	33	8.25	50	8.23	8.12	-17	111,836	-0.02%
2018/07/18	4	8.16	58	8.17	8.06	-54	111,113	-0.05%
2018/07/17	23	8.23	1	8.41	8.21	22	110,697	0.02%
2018/07/16	29	8.61	16	8.57	8.39	13	110,294	0.01%
2018/07/13	156	8.50	137	8.45	8.51	19	109,747	0.02%	大買/大賣/
2018/07/12	134	8.30	153	8.38	8.31	-19	109,057	-0.02%	大買/大賣/
2018/07/11	188	8.62	119	8.74	8.33	69	109,444	0.06%	大買/大賣/
2018/07/10	251	8.44	301.5	8.56	8.64	-50.5	109,008	-0.05%	大買/大賣/
2018/07/09	2.3	8.02	1	8.09	8.01	1.3	109,752	0.00%
2018/07/06	317.2	8.19	290	7.99	8.04	27.2	111,111	0.02%	大買/大賣/
2018/07/05	332.1	8.57	281	8.51	8.20	51.1	110,497	0.05%	大買/大賣/
2018/07/04	211	8.54	167	8.39	8.62	44	109,875	0.04%	大買/大賣/
2018/07/03	142.2	8.75	131	8.84	8.45	11.2	107,921	0.01%	大買/大賣/
2018/07/02	131.1	8.75	172	8.86	8.50	-40.9	106,591	-0.04%	大買/大賣/
2018/06/29	121.1	8.95	132	9.03	9.00	-10.9	105,593	-0.01%	大買/大賣/
2018/06/28	228	8.96	175	9.10	8.90	53	104,662	0.05%	大買/大賣/
2018/06/27	179.1	9.07	112	9.09	8.80	67.1	103,354	0.06%	大買/大賣/
2018/06/26	259.1	9.23	200	9.04	9.09	59.1	101,382	0.06%	大買/大賣/
2018/06/25	69	9.06	104	9.25	8.93	-35	97,528	-0.04%	大賣/
2018/06/22	249	10.17	249	10.24	9.92	0	95,400	0.00%	大買/大賣/
2018/06/21	366.1	11.13	332	11.06	10.90	34.1	93,616	0.04%	大買/大賣/
2018/06/20	598.1	10.80	435	10.75	10.70	163.1	91,651	0.18%	大買/大賣/鉅額交易
2018/06/19	119.1	11.52	125	11.44	11.50	-5.9	89,571	-0.01%	大買/大賣/
2018/06/15	162.1	11.56	111	11.52	11.40	51.1	88,428	0.06%	大買/大賣/
2018/06/14	520	11.54	469	11.47	11.10	51	86,932	0.06%	大買/大賣/
2018/06/13	280.1	11.65	186	11.63	11.35	94.1	83,587	0.11%	大買/大賣/
2018/06/12	210.1	12.98	197	12.96	12.60	13.1	80,157	0.02%	大買/大賣/
2018/06/11	151.2	13.16	217	13.30	13.40	-65.8	78,048	-0.08%	大買/大賣/
2018/06/08	291	12.54	204	12.30	12.50	87	75,086	0.12%	大買/大賣/
2018/06/07	309	13.47	164	13.51	13.10	145	71,631	0.20%	大買/大賣/鉅額交易
2018/06/06	98	12.73	251.1	12.83	13.00	-153.1	65,023	-0.24%	大賣/鉅額交易
2018/06/05	149	11.39	158.1	11.80	11.85	-9.1	62,045	-0.01%	大買/大賣/
2018/06/04	83	10.42	227	10.52	10.80	-144	58,718	-0.25%	大賣/鉅額交易
2018/06/01	327	9.97	198	9.98	9.85	129	55,638	0.23%	大買/大賣/鉅額交易
2018/05/31	137	9.90	285	10.02	10.00	-148	52,802	-0.28%	大買/大賣/鉅額交易
2018/05/30	315	9.38	270	9.39	9.32	45	49,300	0.09%	大買/大賣/
2018/05/29	368	9.24	241	9.09	9.10	127	46,383	0.27%	大買/大賣/鉅額交易
2018/05/28	313	9.11	356	9.14	9.38	-43	45,099	-0.10%	大買/大賣/
2018/05/25	39	8.71	39	8.75	8.54	0	41,958	0.00%
2018/05/24	122	8.96	145	9.01	8.90	-23	41,092	-0.06%	大買/大賣/
2018/05/23	135	8.99	87	9.00	8.96	48	40,152	0.12%	大買/
2018/05/22	277	9.26	147	9.21	9.16	130	38,191	0.34%	大買/大賣/鉅額交易
2018/05/21	75	8.64	57	8.50	8.75	18	34,174	0.05%
2018/05/18	23	8.02	24	8.14	7.96	-1	33,412	0.00%
2018/05/17	183	8.04	246	7.97	8.32	-63	32,608	-0.19%	大買/大賣/
2018/05/16	311	8.19	371.6	8.27	7.88	-60.6	30,551	-0.20%	大買/大賣/
2018/05/15	52	8.52	0.3	8.52	8.52	51.7	27,476	0.19%
2018/05/14	103	7.50	15	7.75	7.75	88	27,372	0.32%	大買/
2018/05/11	49	6.91	751.8	7.00	7.05	-702.8	26,825	-2.62%	大賣/鉅額交易
2018/05/10	158	6.51	134	6.50	6.41	24	24,969	0.10%	大買/大賣/
2018/05/09	199	6.20	7	6.28	6.27	192	23,715	0.81%	大買/鉅額交易
2018/05/08	52	6.28	60	6.41	6.27	-8	23,396	-0.03%
2018/05/07	107	6.18	105	6.21	6.12	2	22,926	0.01%	大買/大賣/
2018/05/04	255	6.65	125	6.59	6.24	130	22,565	0.58%	大買/大賣/鉅額交易
2018/05/03	60	6.07	20	6.54	6.57	40	21,491	0.19%
2018/05/02	100	5.97	0	0.00	5.98	100	22,507	0.44%
2018/04/30	125	5.99	0	0.00	6.05	125	23,910	0.52%	大買/鉅額交易
2018/04/27	87	5.82	0	0.00	5.90	87	25,302	0.34%
2018/04/25	0	0.00	3	6.04	6.09	-3	25,393	-0.01%
2018/04/24	0	0.00	1	5.71	5.91	-1	25,090	0.00%
2018/04/23	18	5.92	10	6.06	5.88	8	25,194	0.03%
2018/04/19	0	0.00	3	6.46	6.31	-3	24,694	-0.01%
2018/04/18	5	6.58	24	6.42	6.61	-19	24,486	-0.08%
2018/04/17	42	6.45	20	6.31	6.39	22	24,141	0.09%
2018/04/16	56	6.56	56	6.61	6.87	0	22,713	0.00%
2018/04/13	41	6.19	87	6.29	6.25	-46	20,716	-0.22%
2018/04/12	11	5.57	346	5.52	5.74	-335	17,921	-1.87%	大賣/鉅額交易
2018/04/11	18	5.22	31.1	5.09	5.22	-13.1	15,948	-0.08%
2018/04/10	384	4.73	49	4.77	4.75	335	15,435	2.17%	大買/鉅額交易
2018/04/09	0	0.00	49	4.50	4.59	-49	14,948	-0.33%
2018/04/03	14	4.46	0	0.00	4.48	14	14,860	0.09%
2018/04/02	5.1	4.53	0	0.00	4.47	5.1	14,847	0.03%
2018/03/31	0	0.00	2	4.57	4.55	-2	14,801	-0.01%
2018/03/30	0	0.00	1	4.58	4.58	-1	14,797	-0.01%
2018/03/28	23	4.59	22	4.63	4.61	1	14,766	0.01%
2018/03/27	0	4.54	33	4.60	4.57	-33	14,677	-0.23%
2018/03/23	102	4.59	0	0.00	4.56	102	14,810	0.69%	大買/鉅額交易
2018/03/22	15.1	4.84	15	4.77	4.69	0.1	14,663	0.00%
2018/03/21	10	4.73	194	4.70	4.73	-184	14,411	-1.28%	大賣/鉅額交易
2018/03/20	5	4.60	5	4.70	4.60	0	14,054	0.00%
2018/03/14	0	4.59	0	0.00	4.61	0	13,849	0.00%
2018/03/13	0	0.00	0.8	4.56	4.57	-0.8	13,830	-0.01%
2018/03/12	2	4.66	0	0.00	4.61	2	13,970	0.01%
2018/03/09	10	4.67	21	4.67	4.65	-11	13,914	-0.08%
2018/03/07	46	4.64	19	4.64	4.56	27	13,675	0.20%
2018/03/06	14	4.61	8	4.60	4.58	6	13,606	0.04%
2018/02/26	0	4.47	0	0.00	4.47	0	13,488	0.00%
2018/02/23	0	0.00	4	4.49	4.50	-4	13,487	-0.03%
2018/02/22	21	4.53	50	4.62	4.46	-29	13,438	-0.22%
2018/02/21	29	4.46	25	4.38	4.51	4	13,267	0.03%
2018/02/12	18	4.24	27.3	4.23	4.29	-9.3	13,156	-0.07%
2018/02/09	21.1	4.11	4	4.13	4.20	17.1	13,093	0.13%
2018/02/08	35	4.31	23	4.30	4.26	12	13,001	0.09%
2018/02/07	26	4.33	6	4.37	4.29	20	12,973	0.15%
2018/02/06	37.1	4.30	1	4.24	4.24	36.1	12,824	0.28%
2018/02/05	67.2	4.59	67	4.61	4.58	0.2	12,778	0.00%
2018/02/02	0	0.00	1	4.81	4.77	-1	12,612	-0.01%
2018/02/01	25.1	4.89	41	4.89	4.80	-15.9	12,578	-0.13%
2018/01/31	185	4.88	86	4.85	4.86	99	12,467	0.79%	大買/
2018/01/30	2	4.91	10	4.85	4.83	-8	12,146	-0.07%
2018/01/29	55	5.17	179	5.11	5.06	-124	11,710	-1.06%	大賣/鉅額交易
2018/01/26	263	5.10	255	5.11	5.10	8	11,333	0.07%	大買/大賣/
2018/01/25	437.1	5.34	496	5.31	4.94	-58.9	10,491	-0.56%	大買/大賣/
2018/01/24	89	5.06	15.5	5.22	5.30	73.5	8,582	0.86%
2018/01/23	109	4.65	24	4.73	4.82	85	7,121	1.19%	大買/
2018/01/22	44	4.44	30	4.42	4.40	14	5,719	0.24%
2018/01/19	0	0.00	1	4.34	4.30	-1	5,613	-0.02%
2018/01/18	0.3	4.33	0	0.00	4.35	0.3	5,627	0.01%
2018/01/17	0	4.41	0	0.00	4.44	0	5,958	0.00%
2018/01/16	0	4.30	1	4.32	4.32	-1	6,002	-0.02%
2018/01/15	1	4.35	0	0.00	4.31	1	6,069	0.02%
2018/01/12	1	4.33	0	0.00	4.33	1	6,121	0.02%
2018/01/10	0.1	4.23	0	0.00	4.25	0.1	6,339	0.00%
2018/01/08	0.1	4.31	0	0.00	4.33	0.1	6,602	0.00%
2018/01/05	1.1	4.34	0	0.00	4.37	1.1	6,800	0.02%
2018/01/04	14	4.40	0	0.00	4.42	14	7,130	0.20%
2018/01/02	30	4.30	30	4.30	4.30	0	7,101	0.00%