中環 (2323)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	123.3	13.83	165	13.63	13.35	-41.7	13,642	-0.31%	大買/大賣/
2024/04/26	102	13.25	368	13.48	13.75	-266	12,184	-2.18%	大買/大賣/鉅額交易
2024/04/25	37	12.49	40	12.42	12.50	-3	10,534	-0.03%
2024/04/24	5.8	12.10	17.3	12.17	12.20	-11.6	10,291	-0.11%
2024/04/23	14	11.93	35	12.04	12.10	-21	10,257	-0.20%
2024/04/22	8.7	12.00	18.4	11.86	11.90	-9.7	10,217	-0.09%
2024/04/19	7	11.84	9.8	11.91	11.85	-2.8	10,132	-0.03%
2024/04/18	3	11.83	6.8	11.82	11.90	-3.8	9,884	-0.04%
2024/04/17	1	11.70	3.3	11.64	11.70	-2.3	9,872	-0.02%
2024/04/16	14	11.55	34	11.38	11.35	-20	9,878	-0.20%
2024/04/15	23.2	11.95	3.4	11.99	11.95	19.8	9,844	0.20%
2024/04/12	2.2	12.11	113.3	12.05	12.05	-111.1	9,810	-1.13%	大賣/鉅額交易
2024/04/11	16.7	12.25	7.2	12.23	12.20	9.5	9,887	0.10%
2024/04/10	5.9	12.36	21.8	12.31	12.25	-15.9	10,055	-0.16%
2024/04/09	7.5	12.37	68.3	12.40	12.45	-60.9	10,090	-0.60%
2024/04/08	9	12.34	20.7	12.34	12.40	-11.6	10,018	-0.12%
2024/04/03	25.4	12.25	28	12.21	12.20	-2.7	10,034	-0.03%
2024/04/02	21.6	12.08	7.1	12.11	12.05	14.6	10,365	0.14%
2024/04/01	11.1	12.15	10.5	12.18	12.15	0.6	10,313	0.01%
2024/03/29	16	12.15	89	12.27	12.15	-73	10,329	-0.71%
2024/03/28	46.9	12.41	17.1	12.27	12.25	29.9	10,327	0.29%
2024/03/27	16.8	12.45	15.2	12.47	12.45	1.6	10,494	0.02%
2024/03/26	19.2	12.46	50	12.54	12.40	-30.9	10,752	-0.29%
2024/03/25	2	12.43	1.6	12.49	12.60	0.5	10,757	0.00%
2024/03/22	100.6	12.75	66.9	12.78	12.65	33.7	10,640	0.32%
2024/03/21	30.4	12.42	32.2	12.46	12.50	-1.7	10,177	-0.02%
2024/03/20	82	12.40	13	12.40	12.45	69	9,802	0.70%
2024/03/19	63.1	12.29	57.2	12.36	12.30	5.9	9,532	0.06%
2024/03/18	200.9	12.09	170.1	12.20	12.30	30.8	9,059	0.34%	大買/大賣/
2024/03/15	63.3	11.67	109.6	11.68	11.50	-46.3	8,012	-0.58%	大賣/
2024/03/14	14	11.20	1.2	11.17	11.20	12.8	7,464	0.17%
2024/03/13	20	11.44	2	11.40	11.45	18	7,543	0.24%
2024/03/12	72	11.34	66.4	11.53	11.45	5.6	7,384	0.08%
2024/03/11	1	10.75	0	0.00	10.80	1	7,029	0.01%
2024/03/08	7.3	10.71	0.4	10.79	10.65	6.9	7,083	0.10%
2024/03/07	14.9	10.89	1.6	10.87	10.85	13.3	7,041	0.19%
2024/03/06	3.3	11.00	8.9	11.04	10.95	-5.6	6,990	-0.08%
2024/03/05	0	0.00	13.7	10.98	11.00	-13.7	6,931	-0.20%
2024/03/04	0	0.00	15	10.90	10.85	-15	6,898	-0.22%
2024/03/01	2.6	10.83	1.3	10.95	10.80	1.4	6,939	0.02%
2024/02/29	0	0.00	2	10.88	10.90	-2	7,002	-0.03%
2024/02/27	2.9	10.76	2.2	10.82	10.75	0.7	7,046	0.01%
2024/02/26	0.3	10.82	1.3	10.85	10.85	-1	7,044	-0.01%
2024/02/23	9.1	10.88	0.2	10.85	10.80	8.9	7,061	0.13%
2024/02/22	1	10.90	32.1	10.95	10.95	-31.1	7,110	-0.44%
2024/02/21	0	10.88	2	10.90	10.90	-2	7,139	-0.03%
2024/02/20	4.2	10.86	0	0.00	10.85	4.2	7,239	0.06%
2024/02/19	0	0.00	50.7	10.90	10.95	-50.7	7,329	-0.69%
2024/02/16	0	0.00	50	10.75	10.80	-50	7,727	-0.65%
2024/02/15	56	10.55	2	10.60	10.60	54	7,785	0.69%
2024/02/05	1.3	10.69	2.3	10.66	10.65	-1	7,873	-0.01%
2024/02/02	7	10.79	0	0.00	10.75	7	7,853	0.09%
2024/02/01	0	0.00	0.5	10.83	10.85	-0.5	7,886	-0.01%
2024/01/31	0	0.00	50	10.80	10.75	-50	7,914	-0.63%
2024/01/30	1.2	10.86	0	0.00	10.85	1.2	7,933	0.02%
2024/01/29	3	10.90	2	10.96	11.00	1	7,958	0.01%
2024/01/26	1.2	10.90	2.3	10.93	10.85	-1.1	7,968	-0.01%
2024/01/25	15	10.89	7.3	10.97	10.90	7.7	7,978	0.10%
2024/01/24	3.5	11.01	0.2	11.00	11.00	3.4	8,009	0.04%
2024/01/23	0.5	11.00	50	11.00	11.00	-49.5	8,087	-0.61%
2024/01/22	0.2	10.85	1.4	10.82	10.85	-1.3	8,035	-0.02%
2024/01/19	2	10.68	2.1	10.70	10.70	-0.1	8,060	0.00%
2024/01/18	9	10.61	1.7	10.61	10.65	7.3	8,137	0.09%
2024/01/17	105.1	10.62	5	10.85	10.60	100.1	8,146	1.23%	大買/
2024/01/16	0	0.00	4.2	10.84	10.85	-4.2	8,078	-0.05%
2024/01/15	1.3	10.92	3.2	11.09	11.00	-1.9	8,067	-0.02%
2024/01/12	1	11.00	0.2	11.05	11.00	0.8	8,074	0.01%
2024/01/11	1	10.90	21.7	10.91	11.00	-20.7	8,187	-0.25%
2024/01/10	6	10.85	50.4	10.80	10.80	-44.4	8,249	-0.54%
2024/01/09	9.8	11.02	68.3	11.00	10.95	-58.5	8,294	-0.71%
2024/01/08	2.3	11.28	2	11.30	11.20	0.3	8,267	0.00%
2024/01/05	15	11.34	8	11.31	11.30	7	8,329	0.08%
2024/01/04	156.4	11.49	14.9	11.49	11.40	141.5	8,376	1.69%	大買/鉅額交易
2024/01/03	8.3	11.38	1.3	11.41	11.30	7	8,238	0.08%
2024/01/02	11.2	11.51	1.1	11.50	11.50	10.1	8,226	0.12%
2023/12/29	10	11.54	5.1	11.50	11.50	4.9	8,205	0.06%
2023/12/28	71.6	11.52	78.1	11.62	11.55	-6.5	8,178	-0.08%
2023/12/27	11.2	11.30	11.2	11.33	11.30	0.1	7,883	0.00%
2023/12/26	1.3	11.25	23.1	11.27	11.25	-21.8	7,899	-0.28%
2023/12/25	14	11.16	28.2	11.28	11.15	-14.2	7,952	-0.18%
2023/12/22	115	11.41	8.4	11.56	11.40	106.7	7,869	1.36%	大買/鉅額交易
2023/12/21	20.2	11.29	34.1	11.32	11.45	-13.9	7,559	-0.18%
2023/12/20	9	11.13	49.9	11.19	11.20	-40.9	7,232	-0.57%
2023/12/19	9.2	10.84	0	0.00	10.80	9.2	7,027	0.13%
2023/12/18	2	10.93	3.7	10.95	11.00	-1.7	7,015	-0.02%
2023/12/15	1.5	10.93	17	10.99	10.90	-15.5	7,073	-0.22%
2023/12/14	2	11.05	2	11.00	10.95	0	7,118	0.00%
2023/12/13	1.2	10.80	2.7	10.84	10.85	-1.5	7,128	-0.02%
2023/12/12	41	10.80	3	10.75	10.75	38	7,161	0.53%
2023/12/11	20.3	10.97	2	11.10	10.85	18.3	7,229	0.25%
2023/12/08	2.2	11.05	25.3	11.10	11.15	-23.1	7,234	-0.32%
2023/12/07	2.1	10.84	1.5	10.94	10.85	0.7	7,165	0.01%
2023/12/06	30	10.95	32	10.91	10.90	-2	7,283	-0.03%
2023/12/05	2	10.80	0.9	10.81	10.80	1.1	7,303	0.02%
2023/12/04	10.3	10.96	0.8	11.00	10.90	9.5	7,327	0.13%
2023/12/01	1	10.95	2.2	11.00	10.95	-1.2	7,361	-0.02%
2023/11/30	0.6	10.89	0	0.00	10.90	0.6	7,464	0.01%
2023/11/29	2.5	10.83	36	10.85	10.75	-33.5	7,850	-0.43%
2023/11/28	3	10.82	8	10.82	10.85	-5	7,929	-0.06%
2023/11/27	12.2	10.72	53.8	10.85	10.70	-41.6	8,029	-0.52%
2023/11/24	5.8	10.98	0.5	10.99	10.95	5.3	8,029	0.07%
2023/11/23	0.3	11.10	0	0.00	11.10	0.3	8,157	0.00%
2023/11/22	1.7	11.16	7	11.16	11.15	-5.3	8,545	-0.06%
2023/11/21	0.3	11.15	7	11.16	11.20	-6.7	8,723	-0.08%
2023/11/20	13	11.16	22	11.19	11.20	-9	8,974	-0.10%
2023/11/17	2.1	11.00	1,206.3	11.05	11.15	-1,204.2	9,174	-13.13%	大賣/鉅額交易
2023/11/16	2	10.90	462.2	11.00	10.95	-460.2	9,323	-4.94%	大賣/鉅額交易
2023/11/15	66.4	10.94	87.6	11.05	10.90	-21.2	9,405	-0.23%
2023/11/14	10.3	11.18	354.3	11.15	11.15	-344.1	9,411	-3.66%	大賣/鉅額交易
2023/11/13	10.8	11.26	767	11.23	11.20	-756.2	9,999	-7.56%	大賣/鉅額交易
2023/11/10	2	11.45	4.2	11.45	11.40	-2.2	10,343	-0.02%
2023/11/09	603.3	11.48	21	11.56	11.50	582.3	11,101	5.25%	大買/鉅額交易
2023/11/08	71	11.62	6.4	11.57	11.55	64.6	11,965	0.54%
2023/11/07	0.2	11.55	2.2	11.60	11.60	-2	12,203	-0.02%
2023/11/06	0	0.00	9.3	11.51	11.55	-9.3	12,505	-0.07%
2023/11/03	1.2	11.36	5	11.40	11.40	-3.8	12,763	-0.03%
2023/11/02	0.2	11.35	3.3	11.46	11.45	-3.1	12,926	-0.02%
2023/11/01	0	0.00	375.2	11.21	11.20	-375.2	13,021	-2.88%	大賣/鉅額交易
2023/10/31	30	11.28	5	11.50	11.15	25	13,136	0.19%
2023/10/30	3	11.50	0	0.00	11.50	3	13,431	0.02%
2023/10/27	5.3	11.55	20	11.55	11.50	-14.7	13,753	-0.11%
2023/10/26	9	11.48	20	11.65	11.60	-11	14,050	-0.08%
2023/10/25	25.2	11.59	0.5	11.61	11.60	24.7	14,279	0.17%
2023/10/24	0.5	11.30	1.2	11.39	11.40	-0.8	14,420	-0.01%
2023/10/23	1.3	11.18	291.2	11.30	11.25	-290	14,755	-1.97%	大賣/鉅額交易
2023/10/20	1.6	11.15	13.3	11.14	11.25	-11.7	15,040	-0.08%
2023/10/19	9.6	11.30	0	0.00	11.25	9.6	15,500	0.06%
2023/10/18	2	11.35	0.2	11.38	11.30	1.8	15,721	0.01%
2023/10/17	31.8	11.57	0.3	11.65	11.55	31.6	16,003	0.20%
2023/10/16	0.4	11.82	10.2	11.75	11.75	-9.9	16,355	-0.06%
2023/10/13	601.2	12.18	13.1	12.21	12.10	588.1	16,777	3.51%	大買/鉅額交易
2023/10/12	11.2	12.20	49	12.24	12.25	-37.8	17,110	-0.22%
2023/10/11	9	11.83	7.1	11.84	11.75	1.9	17,467	0.01%
2023/10/06	1.3	12.12	52.2	12.16	12.00	-50.9	18,226	-0.28%
2023/10/05	4	12.00	32.1	12.02	12.00	-28.1	19,053	-0.15%
2023/10/04	255.1	11.94	175.2	11.95	11.95	79.9	20,340	0.39%	大買/大賣/
2023/10/03	216	12.15	29.5	12.18	12.15	186.5	20,614	0.90%	大買/鉅額交易
2023/10/02	34.2	11.90	1	12.00	11.95	33.2	20,882	0.16%
2023/09/28	1	11.85	2	11.85	11.95	-1	21,540	0.00%
2023/09/27	0	0.00	0	11.60	11.65	0	22,301	0.00%
2023/09/25	1	11.70	140	11.63	11.80	-139	23,535	-0.59%	大賣/鉅額交易
2023/09/22	1	11.35	3	11.57	11.70	-2	24,177	-0.01%
2023/09/21	6	11.39	147	11.35	11.35	-141	24,510	-0.58%	大賣/鉅額交易
2023/09/20	2	11.50	0	0.00	11.50	2	25,380	0.01%
2023/09/19	4	11.58	0	0.00	11.55	4	27,205	0.01%
2023/09/18	24.1	11.60	10	11.70	11.60	14.1	28,247	0.05%
2023/09/15	12	11.98	2	11.90	11.85	10	29,438	0.03%
2023/09/14	71.5	12.01	15	11.90	12.00	56.5	30,773	0.18%
2023/09/13	25	11.88	35	11.89	11.90	-10	31,259	-0.03%
2023/09/12	4	11.64	209	11.70	11.70	-205	32,127	-0.64%	大賣/鉅額交易
2023/09/11	35	11.80	1	11.70	11.65	34	32,419	0.10%
2023/09/08	11	12.05	0	0.00	11.95	11	32,955	0.03%
2023/09/07	1	12.00	16	12.03	12.00	-15	33,523	-0.04%
2023/09/06	2	12.25	0	0.00	12.10	2	33,958	0.01%
2023/09/05	17	12.34	15	12.17	12.35	2	34,891	0.01%
2023/09/04	54.3	12.04	48	12.07	12.10	6.3	35,484	0.02%
2023/09/01	12.3	12.41	30.1	12.48	12.40	-17.8	36,444	-0.05%
2023/08/31	23	12.48	22	12.52	12.50	1	37,228	0.00%
2023/08/30	33.5	12.65	35	12.69	12.60	-1.5	38,315	0.00%
2023/08/29	12.5	12.59	20.5	12.60	12.60	-8	39,629	-0.02%
2023/08/28	183.5	12.92	12	12.61	12.60	171.5	41,303	0.42%	大買/鉅額交易
2023/08/25	6	13.18	1.2	13.21	13.10	4.8	41,728	0.01%
2023/08/24	22	13.15	59	13.22	13.15	-37	41,818	-0.09%
2023/08/23	22.5	12.84	25.4	12.90	12.90	-2.9	42,056	-0.01%
2023/08/22	262	13.19	9	12.93	12.85	253	43,859	0.58%	大買/鉅額交易
2023/08/21	8	13.20	214	13.24	13.20	-206	44,306	-0.46%	大賣/鉅額交易
2023/08/18	304	13.31	183	13.14	13.10	121	44,441	0.27%	大買/大賣/鉅額交易
2023/08/17	46	12.69	63	13.13	13.40	-17	44,180	-0.04%
2023/08/16	374.5	13.04	6	13.11	12.85	368.5	43,880	0.84%	大買/鉅額交易
2023/08/15	648	13.38	81.3	13.49	13.35	566.7	44,071	1.29%	大買/鉅額交易
2023/08/14	1,331	13.40	84	13.18	12.95	1,247	43,628	2.86%	大買/鉅額交易
2023/08/11	26	12.54	10	12.65	12.70	16	42,838	0.04%
2023/08/10	91	12.44	133	12.42	12.30	-42	43,374	-0.10%	大賣/
2023/08/09	54	13.00	6	13.03	12.95	48	43,244	0.11%
2023/08/08	2	12.78	4	12.78	12.75	-2	42,940	0.00%
2023/08/07	9	12.74	17	12.63	12.80	-8	42,763	-0.02%
2023/08/04	7	12.63	24	12.74	12.70	-17	42,632	-0.04%
2023/08/02	42	12.66	129	12.67	12.60	-87	42,477	-0.20%	大賣/
2023/08/01	31	13.07	4.3	12.99	12.90	26.7	42,089	0.06%
2023/07/31	54.5	13.37	208	13.26	13.20	-153.5	41,735	-0.37%	大賣/鉅額交易
2023/07/28	132.9	13.49	31.2	13.44	13.40	101.7	41,355	0.25%	大買/鉅額交易
2023/07/27	31	13.70	17	13.67	13.70	14	41,029	0.03%
2023/07/26	66	13.58	39	13.59	13.55	27	40,807	0.07%
2023/07/25	97	13.88	125.4	13.99	13.75	-28.4	40,437	-0.07%	大賣/
2023/07/24	130.3	13.67	10	13.61	13.60	120.3	40,104	0.30%	大買/鉅額交易
2023/07/21	1	13.95	26	14.08	14.25	-25	39,578	-0.06%
2023/07/20	31	14.14	78.7	14.21	14.25	-47.7	39,237	-0.12%
2023/07/19	74	13.97	63.6	14.09	13.75	10.4	38,828	0.03%
2023/07/18	71	14.44	22	14.29	14.15	49	38,446	0.13%
2023/07/17	68.1	14.38	49	14.45	14.50	19.1	37,944	0.05%
2023/07/14	108	14.41	203.1	14.35	14.35	-95.1	37,528	-0.25%	大買/大賣/
2023/07/13	116.3	13.91	161.5	14.06	13.90	-45.2	36,959	-0.12%	大買/大賣/
2023/07/12	299.1	14.32	139	14.41	14.10	160.1	36,113	0.44%	大買/大賣/鉅額交易
2023/07/11	100	14.69	180.1	14.86	14.80	-80.1	35,252	-0.23%	大賣/
2023/07/10	106	14.14	12	14.28	14.15	94	33,964	0.28%	大買/
2023/07/07	154	14.36	82	14.24	14.30	72	33,671	0.21%	大買/
2023/07/06	100.5	14.74	234.9	14.71	14.45	-134.4	33,214	-0.40%	大賣/鉅額交易
2023/07/05	136.8	15.07	299.4	15.02	15.00	-162.6	32,570	-0.50%	大買/大賣/鉅額交易
2023/07/04	12	14.59	87.9	14.57	14.75	-75.9	31,691	-0.24%
2023/07/03	38	14.47	74.5	14.38	14.55	-36.5	30,963	-0.12%
2023/06/30	312	14.07	47.8	13.78	14.10	264.2	30,363	0.87%	大買/鉅額交易
2023/06/29	150	13.62	21	13.66	13.45	129	29,661	0.43%	大買/鉅額交易
2023/06/28	199.6	13.74	173.8	13.69	13.40	25.9	29,207	0.09%	大買/大賣/
2023/06/27	344.2	14.64	942.8	14.23	13.70	-598.6	28,266	-2.12%	大買/大賣/鉅額交易
2023/06/26	520.1	14.99	219.8	14.94	15.05	300.3	26,389	1.14%	大買/大賣/鉅額交易
2023/06/21	286	14.71	177.1	14.71	14.60	108.9	25,280	0.43%	大買/大賣/鉅額交易
2023/06/20	211.1	14.16	186.1	14.12	14.25	25	23,970	0.10%	大買/大賣/
2023/06/19	120	13.62	153.4	13.65	13.60	-33.4	22,591	-0.15%	大買/大賣/
2023/06/16	307	13.66	120.4	13.50	13.40	186.6	21,994	0.85%	大買/大賣/鉅額交易
2023/06/15	82.1	13.23	105.3	13.31	13.15	-23.3	20,942	-0.11%	大賣/
2023/06/14	22	13.35	183.9	13.32	13.35	-161.9	20,543	-0.79%	大賣/鉅額交易
2023/06/13	144.1	13.24	64.2	13.26	13.10	79.9	19,866	0.40%	大買/
2023/06/12	374.8	13.03	244.6	13.11	13.10	130.2	19,235	0.68%	大買/大賣/鉅額交易
2023/06/09	52.5	13.01	147.4	12.80	13.00	-94.9	18,703	-0.51%	大賣/
2023/06/08	163.3	13.38	413.8	13.33	13.25	-250.5	17,711	-1.41%	大買/大賣/鉅額交易
2023/06/07	465.4	13.55	286.7	13.55	13.40	178.7	17,024	1.05%	大買/大賣/鉅額交易
2023/06/06	176.8	13.09	220.9	12.94	13.00	-44.1	15,660	-0.28%	大買/大賣/
2023/06/05	556.2	12.92	233.6	13.01	13.00	322.6	14,785	2.18%	大買/大賣/鉅額交易
2023/06/02	255.2	12.21	200.2	12.24	12.25	55	13,550	0.41%	大買/大賣/
2023/06/01	201.3	11.84	115	11.76	11.70	86.3	12,228	0.71%	大買/大賣/
2023/05/31	123	11.38	144.6	11.79	11.80	-21.6	10,373	-0.21%	大買/大賣/
2023/05/30	20	10.88	28.9	10.85	10.75	-8.9	9,551	-0.09%
2023/05/29	57.2	10.77	140.3	10.77	10.80	-83.1	9,256	-0.90%	大賣/
2023/05/26	228.1	10.92	193.4	10.93	10.85	34.7	8,753	0.40%	大買/大賣/
2023/05/25	142	10.29	103.3	10.48	10.65	38.8	6,727	0.58%	大買/大賣/
2023/05/24	124	9.62	74	9.69	9.70	50	6,032	0.83%	大買/
2023/05/23	7	9.41	3	9.44	9.41	4	5,731	0.07%
2023/05/22	106	9.55	327	9.58	9.43	-221	5,703	-3.87%	大買/大賣/鉅額交易
2023/05/19	85.5	9.43	191	9.38	9.40	-105.5	5,327	-1.98%	大賣/鉅額交易
2023/05/18	173.5	8.87	40.3	8.84	8.99	133.2	4,695	2.84%	大買/鉅額交易
2023/05/17	0	0.00	15.2	8.46	8.44	-15.2	4,342	-0.35%
2023/05/16	41	8.66	22	8.62	8.42	19	4,213	0.45%
2023/05/15	5	8.50	23.5	8.51	8.51	-18.5	3,427	-0.54%
2023/05/12	1	7.74	0	0.00	7.74	1	3,227	0.03%
2023/05/11	1	7.74	0	0.00	7.74	1	3,232	0.03%
2023/05/09	27	7.87	0	0.00	7.85	27	3,232	0.84%
2023/05/08	0	0.00	1	7.92	7.92	-1	3,241	-0.03%
2023/05/04	1	7.99	0	0.00	7.97	1	3,439	0.03%
2023/05/02	1	8.03	0	0.00	8.03	1	3,603	0.03%
2023/04/27	0.5	7.99	51	7.95	8.00	-50.5	3,718	-1.36%
2023/04/26	5	7.98	0	0.00	8.00	5	3,720	0.13%
2023/04/25	1	8.00	0	0.00	8.00	1	3,726	0.03%
2023/04/24	1	8.19	3.8	8.14	8.19	-2.8	3,705	-0.07%
2023/04/21	1	8.04	0	0.00	8.04	1	3,696	0.03%
2023/04/20	0	0.00	5	8.22	8.20	-5	3,630	-0.14%
2023/04/19	0	0.00	13	8.34	8.32	-13	3,694	-0.35%
2023/04/18	1	8.30	20.9	8.29	8.30	-19.9	3,650	-0.54%
2023/04/17	0	0.00	5	8.28	8.27	-5	3,626	-0.14%
2023/04/14	10	8.36	0	0.00	8.33	10	3,598	0.28%
2023/04/13	1	8.19	0.9	8.21	8.19	0.1	3,515	0.00%
2023/04/12	2	8.16	1	8.13	8.17	1	3,446	0.03%
2023/04/11	0	8.06	2	8.08	8.06	-2	3,389	-0.06%
2023/04/10	5.1	8.17	7.9	8.07	8.04	-2.8	3,385	-0.08%
2023/04/07	0	7.94	50	7.97	7.97	-50	3,285	-1.52%
2023/04/06	2	7.91	4	7.90	7.94	-2	3,262	-0.06%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/30	3	7.89	0	0.00	7.88	3	3,266	0.09%
2023/03/29	0	7.86	0	0.00	7.88	0	3,268	0.00%
2023/03/27	0	7.97	5.5	8.00	7.96	-5.5	3,266	-0.17%
2023/03/24	0	7.89	0.4	7.82	7.90	-0.4	3,242	-0.01%
2023/03/23	1	7.82	0	0.00	7.82	1	3,201	0.03%
2023/03/22	0	7.81	2	7.86	7.84	-2	3,206	-0.06%
2023/03/21	5	7.79	0	0.00	7.80	5	3,179	0.16%
2023/03/20	2	7.78	2	7.79	7.79	0	3,134	0.00%
2023/03/16	3	7.70	0.1	7.76	7.71	2.9	3,248	0.09%
2023/03/15	0.5	7.86	0	0.00	7.85	0.5	3,325	0.02%
2023/03/14	1.5	7.95	0	0.00	7.95	1.5	3,348	0.04%
2023/03/13	0.5	7.99	1	8.02	7.98	-0.5	3,405	-0.01%
2023/03/10	1	8.06	33	8.12	8.10	-32	3,743	-0.85%
2023/03/09	1	8.20	3	8.23	8.16	-2	4,052	-0.05%
2023/03/08	0.1	8.19	0.5	8.16	8.19	-0.4	4,043	-0.01%
2023/03/07	0	8.19	2	8.20	8.20	-2	4,028	-0.05%
2023/03/06	1.1	8.16	7	8.18	8.16	-5.9	4,008	-0.15%
2023/03/03	13.1	8.07	0.8	8.06	8.09	12.3	3,923	0.31%
2023/03/02	0.5	8.03	0	0.00	8.04	0.5	3,886	0.01%
2023/03/01	0	0.00	4	8.00	7.97	-4	3,864	-0.10%
2023/02/24	11	8.05	0	0.00	8.03	11	3,863	0.28%
2023/02/23	0	0.00	10	8.02	8.02	-10	3,815	-0.26%
2023/02/21	2	8.13	2	8.05	8.05	0	3,782	0.00%
2023/02/20	0	0.00	107.1	8.06	8.08	-107.1	3,777	-2.84%	大賣/鉅額交易
2023/02/17	2	7.88	0.2	7.87	7.87	1.8	3,743	0.05%
2023/02/16	0	0.00	9	7.89	7.91	-9	3,759	-0.24%
2023/02/14	0	0.00	3.1	7.76	7.79	-3.1	3,749	-0.08%
2023/02/13	51	7.74	1	7.71	7.70	50	3,775	1.32%
2023/02/10	0.1	7.75	0	0.00	7.73	0.1	3,743	0.00%
2023/02/09	1	7.84	0	0.00	7.81	1	3,729	0.03%
2023/02/08	0	0.00	3	7.86	7.87	-3	3,722	-0.08%
2023/02/07	53	7.84	0	0.00	7.81	53	3,713	1.43%
2023/02/06	17	7.83	0	0.00	7.80	17	3,749	0.45%
2023/02/03	9	7.96	2	7.97	7.92	7	3,744	0.19%
2023/02/02	3	8.00	18.1	8.01	8.02	-15.1	3,699	-0.41%
2023/02/01	0.2	7.89	10	7.87	7.87	-9.8	3,583	-0.27%
2023/01/31	2.1	7.73	0.3	7.73	7.74	1.8	3,514	0.05%
2023/01/30	0	0.00	43	7.67	7.80	-43	3,457	-1.24%
2023/01/17	23.2	7.38	0	0.00	7.36	23.2	3,381	0.69%
2023/01/16	0	0.00	4	7.37	7.36	-4	3,423	-0.12%
2023/01/13	34	7.40	0	0.00	7.39	34	3,532	0.96%
2023/01/12	2	7.48	0	0.00	7.46	2	3,555	0.06%
2023/01/10	0	0.00	6	7.57	7.52	-6	3,648	-0.16%
2023/01/09	4	7.60	3	7.59	7.59	1	3,641	0.03%
2023/01/05	1	7.46	0	0.00	7.48	1	3,600	0.03%
2023/01/04	2	7.46	2	7.49	7.46	0	3,595	0.00%
2023/01/03	2	7.35	0.4	7.36	7.36	1.6	3,596	0.04%
2022/12/30	4	7.27	0	0.00	7.25	4	3,662	0.11%
2022/12/26	3	7.42	0.8	7.41	7.41	2.2	3,876	0.06%
2022/12/21	1.4	7.42	1	7.40	7.38	0.4	3,895	0.01%
2022/12/19	0.4	7.53	6	7.57	7.50	-5.6	3,902	-0.14%
2022/12/16	2	7.61	10	7.62	7.60	-8	3,924	-0.20%
2022/12/15	0	0.00	1	7.70	7.70	-1	3,897	-0.03%
2022/12/14	0	0.00	1	7.70	7.70	-1	3,899	-0.03%
2022/12/13	1	7.70	0	0.00	7.70	1	3,934	0.03%
2022/12/12	1	7.74	1	7.78	7.74	0	3,939	0.00%
2022/12/08	5.1	7.79	0	0.00	7.79	5.1	3,933	0.13%
2022/12/07	1	7.85	1	7.98	7.83	0	3,882	0.00%
2022/12/06	0	0.00	2	7.93	7.88	-2	3,846	-0.05%
2022/12/05	0.4	7.88	0	0.00	7.87	0.4	3,777	0.01%
2022/12/02	28.2	7.93	5	7.98	7.93	23.2	3,716	0.62%
2022/12/01	5	7.85	19.6	7.79	7.88	-14.6	3,348	-0.44%
2022/11/30	1.6	7.16	4	7.14	7.17	-2.4	2,994	-0.08%
2022/11/29	0	0.00	2	7.12	7.13	-2	2,985	-0.07%
2022/11/25	13.3	7.09	4	7.08	7.07	9.3	3,012	0.31%
2022/11/24	0.1	7.04	3	7.05	7.07	-2.9	3,016	-0.10%
2022/11/23	12	7.05	0	0.00	7.03	12	3,028	0.40%
2022/11/22	5	7.05	2.1	7.03	6.99	2.9	3,063	0.10%
2022/11/21	4	7.03	0	0.00	7.01	4	3,064	0.13%
2022/11/18	2.1	7.06	4	7.08	7.06	-1.9	3,099	-0.06%
2022/11/17	2	7.08	7	7.10	7.07	-5	3,219	-0.16%
2022/11/16	1	7.08	19	7.09	7.06	-18	3,427	-0.53%
2022/11/15	0	0.00	3	7.03	7.11	-3	3,453	-0.09%
2022/11/14	0	0.00	13	7.04	7.04	-13	3,406	-0.38%
2022/11/11	25	6.92	30.2	6.91	6.92	-5.2	3,404	-0.15%
2022/11/10	3.7	6.88	0	0.00	6.88	3.7	3,403	0.11%
2022/11/09	6.6	6.93	11	6.93	6.93	-4.4	3,396	-0.13%
2022/11/08	13.3	6.86	0	0.00	6.79	13.3	3,383	0.39%
2022/11/04	5.1	6.67	2.9	6.68	6.68	2.1	3,402	0.06%
2022/11/03	1.2	6.70	0	0.00	6.67	1.2	3,435	0.03%
2022/11/02	0.2	6.76	5	6.82	6.70	-4.8	3,435	-0.14%
2022/11/01	6.1	6.59	1	6.58	6.64	5.1	3,401	0.15%
2022/10/31	8	6.53	0	0.00	6.49	8	3,394	0.24%
2022/10/28	14.5	6.52	6	6.48	6.46	8.5	3,393	0.25%
2022/10/27	4.8	6.45	0	0.00	6.48	4.8	3,372	0.14%
2022/10/26	0.5	6.32	0	0.00	6.29	0.5	3,363	0.01%
2022/10/25	0.4	6.39	0	0.00	6.33	0.4	3,357	0.01%
2022/10/24	0.6	6.42	3	6.49	6.46	-2.4	3,330	-0.07%
2022/10/13	7	6.68	0	0.00	6.53	7	3,336	0.21%
2022/10/12	14	6.91	5	6.92	6.90	9	3,232	0.28%
2022/10/11	9	6.98	0	0.00	6.98	9	3,231	0.28%
2022/10/06	0	0.00	5	7.19	7.18	-5	3,165	-0.16%
2022/10/04	0	0.00	2	7.21	7.21	-2	3,194	-0.06%
2022/09/30	0	0.00	7	7.19	7.21	-7	3,235	-0.22%
2022/09/29	0	0.00	2	7.15	7.15	-2	3,273	-0.06%
2022/09/28	72	6.94	5	6.95	6.92	67	3,235	2.07%
2022/09/26	15	7.16	0	0.00	7.15	15	3,241	0.46%
2022/09/23	3	7.63	0.1	7.62	7.48	3	3,255	0.09%
2022/09/22	10	7.59	0	0.00	7.60	10	3,327	0.30%
2022/09/21	1	7.72	5	7.70	7.70	-4	3,337	-0.12%
2022/09/19	1	7.89	0	0.00	7.77	1	3,443	0.03%
2022/09/16	35	7.97	5.1	7.96	7.97	29.9	3,449	0.87%
2022/09/15	10	7.98	0	0.00	7.96	10	3,475	0.29%
2022/09/14	0	0.00	4	7.90	7.91	-4	3,477	-0.12%
2022/09/13	0	7.97	12	7.92	7.93	-12	3,530	-0.34%
2022/09/12	4	7.89	0	0.00	7.98	4	3,616	0.11%
2022/09/08	2	7.62	0	0.00	7.72	2	3,638	0.05%
2022/09/07	0	0.00	0	7.65	7.53	0	3,656	0.00%
2022/09/06	2	7.70	1	7.71	7.65	1	3,683	0.03%
2022/09/05	2	7.85	2	7.81	7.80	0	3,732	0.00%
2022/09/02	4	8.07	0	0.00	7.98	4	3,780	0.11%
2022/09/01	50	7.99	8	7.97	7.96	42	3,719	1.13%
2022/08/31	2	8.03	0	0.00	8.04	2	3,751	0.05%
2022/08/30	0	0.00	0	7.97	7.98	0	3,747	0.00%
2022/08/26	0	0.00	3	8.10	8.10	-3	3,751	-0.08%
2022/08/25	6	8.11	2	8.06	8.06	4	3,754	0.11%
2022/08/24	0	0.00	0	8.12	8.03	0	3,759	0.00%
2022/08/23	3	8.00	0	0.00	8.00	3	3,757	0.08%
2022/08/22	1	8.11	0	0.00	8.06	1	3,775	0.03%
2022/08/19	11	8.16	17	8.14	8.14	-6	3,770	-0.16%
2022/08/18	0	7.98	5	8.01	8.06	-5	3,782	-0.13%
2022/08/17	0	8.04	8	8.02	8.01	-8	3,774	-0.21%
2022/08/16	14	8.09	2.2	8.04	8.07	11.8	3,756	0.31%
2022/08/15	12	8.05	8	8.02	8.03	4	3,648	0.11%
2022/08/12	11	7.75	0	0.00	7.79	11	3,429	0.32%
2022/08/11	13	7.63	0	7.68	7.66	13	3,388	0.38%
2022/08/10	6	7.56	31	7.56	7.62	-25	3,334	-0.75%
2022/08/09	4	7.51	2	7.40	7.54	2	3,329	0.06%
2022/08/08	1	7.40	41	7.34	7.40	-40	3,339	-1.20%
2022/08/05	0	0.00	24	7.39	7.40	-24	3,376	-0.71%
2022/08/04	9	7.21	5	7.14	7.21	4	3,420	0.12%
2022/08/03	2	7.28	0	0.00	7.26	2	3,408	0.06%
2022/08/02	10	7.41	5	7.35	7.35	5	3,422	0.15%
2022/08/01	0	0.00	18	7.50	7.50	-18	3,450	-0.52%
2022/07/29	5	7.48	0	0.00	7.47	5	3,459	0.14%
2022/07/28	100	7.52	0	0.00	7.46	100	3,473	2.88%
2022/07/27	1	7.50	0	0.00	7.50	1	3,502	0.03%
2022/07/26	0	0.00	5	7.52	7.51	-5	3,519	-0.14%
2022/07/22	50	7.56	8	7.56	7.55	42	3,581	1.17%
2022/07/21	8	7.55	0	0.00	7.59	8	3,698	0.22%
2022/07/20	2	7.65	0.1	7.63	7.51	2	3,779	0.05%
2022/07/19	8	7.56	0	7.51	7.49	8	3,876	0.21%
2022/07/18	9	7.50	0	0.00	7.54	9	3,959	0.23%
2022/07/15	3	7.40	5	7.40	7.40	-2	4,007	-0.05%
2022/07/14	1	7.32	0	0.00	7.43	1	4,055	0.02%
2022/07/13	6	7.40	2	7.35	7.38	4	4,099	0.10%
2022/07/12	0	0.00	45	7.18	7.18	-45	4,146	-1.09%
2022/07/11	0	0.00	1	7.50	7.49	-1	4,239	-0.02%
2022/07/08	22.9	7.51	0	7.51	7.56	22.9	4,316	0.53%
2022/07/07	0	0.00	0	7.40	7.39	0	4,323	0.00%
2022/07/06	0	7.35	12.5	7.28	7.22	-12.5	4,400	-0.28%
2022/07/05	14	7.38	3	7.38	7.40	11	4,547	0.24%
2022/07/04	0.3	7.25	3	7.25	7.26	-2.7	4,608	-0.06%
2022/07/01	24.1	7.52	14	7.31	7.30	10.1	4,804	0.21%
2022/06/30	9	7.70	0	0.00	7.65	9	4,802	0.19%
2022/06/29	1	8.05	1	8.03	8.04	0	4,796	0.00%
2022/06/28	5	8.16	0	0.00	8.14	5	4,894	0.10%
2022/06/27	56.4	8.22	1	8.22	8.22	55.4	5,005	1.11%
2022/06/24	2	8.08	10	8.09	8.08	-8	4,992	-0.16%
2022/06/23	0	0.00	4	7.95	7.97	-4	5,087	-0.08%
2022/06/22	10	8.20	9	8.02	8.01	1	5,185	0.02%
2022/06/21	30	8.12	11	8.04	8.22	19	5,237	0.36%
2022/06/20	6	7.93	6	8.05	7.93	0	5,299	0.00%
2022/06/17	7	8.39	1	8.33	8.29	6	5,355	0.11%
2022/06/16	100	8.64	1	8.69	8.53	99	5,362	1.85%
2022/06/15	1	8.59	0	0.00	8.62	1	5,692	0.02%
2022/06/14	27	8.47	1	8.57	8.60	26	5,939	0.44%
2022/06/13	0.8	8.69	10	8.68	8.66	-9.2	6,123	-0.15%
2022/06/10	1	8.95	0	0.00	8.95	1	6,275	0.02%
2022/06/09	5	9.13	5	9.09	9.05	0	6,414	0.00%
2022/06/07	0	0.00	2	8.99	8.98	-2	6,955	-0.03%
2022/06/06	0.4	8.98	10	9.01	9.00	-9.6	7,081	-0.13%
2022/05/31	1	9.06	1	9.05	9.03	0	8,027	0.00%
2022/05/30	1	9.06	8	9.06	9.03	-7	8,396	-0.08%
2022/05/26	3.2	9.00	0	0.00	8.86	3.2	9,099	0.04%
2022/05/25	0	0.00	4	8.93	8.94	-4	9,241	-0.04%
2022/05/24	6	9.03	0	0.00	8.88	6	9,565	0.06%
2022/05/20	0	0.00	0	9.00	9.00	0	9,929	0.00%
2022/05/19	1	8.96	0	0.00	8.93	1	10,079	0.01%
2022/05/18	0	0.00	0	9.07	9.07	0	10,276	0.00%
2022/05/16	0	0.00	0	8.90	8.89	0	11,414	0.00%
2022/05/12	0	8.86	40	8.83	8.61	-40	11,903	-0.34%
2022/05/11	0	0.00	20	8.90	8.90	-20	12,478	-0.16%
2022/05/10	0	0.00	1	8.97	9.00	-1	12,871	-0.01%
2022/05/09	0	0.00	12	8.97	8.82	-12	13,669	-0.09%
2022/05/06	0	0.00	2	9.06	9.10	-2	13,935	-0.01%
2022/05/05	0	0.00	2	9.25	9.20	-2	14,597	-0.01%
2022/05/04	2	9.19	5	9.15	9.17	-3	15,048	-0.02%
2022/05/03	0	0.00	4	9.03	9.04	-4	15,765	-0.03%
2022/04/29	0	0.00	3	9.04	9.00	-3	16,842	-0.02%
2022/04/28	1	9.00	0	0.00	8.98	1	18,616	0.01%
2022/04/27	23	8.81	1	8.68	8.85	22	21,692	0.10%
2022/04/26	1	9.03	7	9.07	9.03	-6	21,883	-0.03%
2022/04/25	15	8.91	0	0.00	8.87	15	21,932	0.07%
2022/04/22	38	9.17	0	0.00	9.16	38	22,017	0.17%
2022/04/21	5	9.32	6	9.31	9.29	-1	22,105	0.00%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/19	2	9.45	4	9.40	9.41	-2	22,581	-0.01%
2022/04/18	1	9.43	101	9.25	9.25	-100	23,236	-0.43%	大賣/
2022/04/15	6	9.46	1	9.40	9.38	5	23,458	0.02%
2022/04/14	22	9.61	1	9.60	9.60	21	23,781	0.09%
2022/04/13	11	9.72	14.2	9.66	9.71	-3.2	24,209	-0.01%
2022/04/12	10	9.69	6	9.67	9.61	4	28,824	0.01%
2022/04/11	35	9.84	1	10.05	9.79	34	38,603	0.09%
2022/04/08	2	10.08	5	10.05	10.05	-3	41,684	-0.01%
2022/04/07	114	10.00	0	0.00	9.95	114	42,939	0.27%	大買/鉅額交易
2022/04/06	2	10.20	5	10.15	10.20	-3	43,291	-0.01%
2022/03/31	7	10.29	3	10.35	10.30	4	44,060	0.01%
2022/03/30	0	10.49	15	10.42	10.35	-15	44,020	-0.03%
2022/03/29	1	10.65	0	0.00	10.45	1	44,081	0.00%
2022/03/28	6	10.52	13	10.48	10.50	-7	44,073	-0.02%
2022/03/25	66	10.79	5	10.65	10.65	61	43,953	0.14%
2022/03/24	12	10.84	24	10.83	10.90	-12	43,846	-0.03%
2022/03/23	9	10.95	18	10.95	10.95	-9	43,785	-0.02%
2022/03/22	7	10.73	22	10.80	10.85	-15	43,736	-0.03%
2022/03/21	0.1	10.85	4	10.94	10.90	-3.9	43,604	-0.01%
2022/03/18	11.2	11.05	27	11.01	10.95	-15.8	43,601	-0.04%
2022/03/17	2	11.15	11	11.06	11.10	-9	43,312	-0.02%
2022/03/16	30	10.96	10	10.96	10.85	20	43,194	0.05%
2022/03/15	3.1	10.96	3	10.83	10.75	0.1	43,357	0.00%
2022/03/11	6.2	10.90	30	10.95	10.90	-23.8	43,005	-0.06%
2022/03/10	3	10.60	16.3	10.80	10.85	-13.3	42,769	-0.03%
2022/03/09	17	10.30	7	10.29	10.30	10	42,506	0.02%
2022/03/08	9	10.18	23.5	10.15	10.10	-14.5	42,510	-0.03%
2022/03/07	68.8	10.64	33	10.42	10.40	35.8	42,356	0.08%
2022/03/04	14.3	11.18	11	11.20	11.10	3.3	42,409	0.01%
2022/03/03	25	11.26	173	11.20	11.20	-148	42,288	-0.35%	大賣/鉅額交易
2022/03/02	164	11.00	22	11.14	11.00	142	42,071	0.34%	大買/鉅額交易
2022/03/01	8	11.19	32	11.12	11.20	-24	41,667	-0.06%
2022/02/25	1	10.75	3	10.70	10.80	-2	41,458	0.00%
2022/02/24	56.3	10.75	1.1	11.09	10.65	55.3	41,303	0.13%
2022/02/23	11	10.99	2	11.10	11.10	9	41,013	0.02%
2022/02/22	2	10.88	38	10.91	10.90	-36	40,928	-0.09%
2022/02/21	16	11.00	14	11.09	11.10	2	40,785	0.00%
2022/02/18	11	10.99	10	11.00	11.10	1	40,702	0.00%
2022/02/17	94	11.32	11	11.17	11.05	83	40,541	0.20%
2022/02/16	139	11.09	340.3	10.94	11.20	-201.3	39,989	-0.50%	大買/大賣/鉅額交易
2022/02/15	11	10.70	2	10.90	10.65	9	39,535	0.02%
2022/02/14	11.3	10.70	29	10.61	10.65	-17.7	39,367	-0.04%
2022/02/11	51	11.17	31	11.07	11.00	20	39,105	0.05%
2022/02/10	6.3	11.17	101	11.10	11.15	-94.7	38,512	-0.25%	大賣/
2022/02/09	40.6	11.39	76	11.28	11.35	-35.4	38,191	-0.09%
2022/02/08	143	10.86	6	10.89	10.95	137	37,405	0.37%	大買/鉅額交易
2022/02/07	11	10.86	50	10.83	10.95	-39	37,200	-0.10%
2022/01/26	88	10.52	33	10.52	10.40	55	36,559	0.15%
2022/01/25	215	10.88	180	10.71	10.55	35	36,102	0.10%	大買/大賣/
2022/01/24	168	11.07	128	11.27	11.00	40	35,364	0.11%	大買/大賣/
2022/01/21	285	12.23	210.2	12.18	11.80	74.9	34,302	0.22%	大買/大賣/
2022/01/20	378.2	12.81	419.1	13.09	12.80	-41	32,577	-0.13%	大買/大賣/
2022/01/19	48	12.03	13	12.16	12.10	35	29,465	0.12%
2022/01/18	22	11.92	0	0.00	12.00	22	29,183	0.08%
2022/01/17	3	12.13	38	12.28	12.20	-35	29,057	-0.12%
2022/01/14	39	11.55	34.2	11.66	11.80	4.8	28,849	0.02%
2022/01/13	13	11.79	15.1	11.93	11.85	-2.1	28,702	-0.01%
2022/01/12	29.2	11.78	110.9	11.85	12.00	-81.7	28,523	-0.29%	大賣/
2022/01/11	90	12.16	51.6	12.38	11.85	38.4	28,157	0.14%
2022/01/10	3	13.20	51	13.13	13.15	-48	27,493	-0.17%
2022/01/07	46	13.00	55.7	13.05	13.05	-9.7	27,221	-0.04%
2022/01/06	49	13.21	41	13.23	13.15	8	26,775	0.03%
2022/01/05	605	13.02	667.7	13.14	13.40	-62.7	26,296	-0.24%	大買/大賣/
2022/01/04	1,191.6	13.07	841.8	13.31	12.90	349.8	21,651	1.62%	大買/大賣/鉅額交易
2022/01/03	335.1	11.81	963.1	12.32	12.55	-628	11,798	-5.32%	大買/大賣/鉅額交易
2021/12/30	30	11.45	69	11.45	11.45	-39	8,579	-0.45%
2021/12/29	0	0.00	229	10.45	10.45	-229	7,241	-3.16%	大賣/鉅額交易
2021/12/28	87	9.71	47.8	9.55	9.51	39.2	6,739	0.58%
2021/12/27	82	9.47	43	9.24	9.47	39	6,146	0.63%
2021/12/24	19	9.18	0	0.00	9.17	19	5,964	0.32%
2021/12/23	15	9.18	41	9.17	9.13	-26	5,917	-0.44%
2021/12/22	15	9.11	14	9.08	9.00	1	5,785	0.02%
2021/12/21	10	8.95	1	8.96	8.96	9	5,756	0.16%
2021/12/20	100	9.00	110	8.96	8.95	-10	5,811	-0.17%	大賣/
2021/12/17	9.9	9.05	8	9.03	9.01	1.9	5,804	0.03%
2021/12/16	1	9.15	5	9.10	9.06	-4	5,823	-0.07%
2021/12/15	0	0.00	25	9.00	8.97	-25	5,824	-0.43%
2021/12/14	35	8.97	18	9.03	8.97	17	5,836	0.29%
2021/12/13	0	0.00	1	9.15	9.10	-1	5,787	-0.02%
2021/12/10	33	9.19	1	9.23	9.14	32	5,743	0.56%
2021/12/09	18	9.26	53	9.26	9.35	-35	5,602	-0.62%
2021/12/08	12.3	9.01	10.1	9.03	8.97	2.2	5,201	0.04%
2021/12/07	30	8.93	5	8.94	8.94	25	5,195	0.48%
2021/12/06	2	8.93	1	8.91	8.95	1	5,244	0.02%
2021/12/03	0	0.00	0	9.04	9.00	0	5,313	0.00%
2021/12/02	8	8.99	7	8.98	8.94	1	5,333	0.02%
2021/12/01	5	8.78	9	8.96	8.97	-4	5,392	-0.07%
2021/11/29	0	8.67	1	8.62	8.65	-1	5,127	-0.02%
2021/11/26	7	8.75	12.8	8.88	8.73	-5.8	5,124	-0.11%
2021/11/25	0	0.00	1	9.04	9.00	-1	5,110	-0.02%
2021/11/24	2	8.98	27	8.98	8.99	-25	5,113	-0.49%
2021/11/23	22	9.07	20	9.03	9.02	2	5,126	0.04%
2021/11/22	0	9.02	9	9.07	9.04	-9	5,213	-0.17%
2021/11/19	8	9.14	3	9.13	9.07	5	5,337	0.09%
2021/11/18	27	9.07	2	9.08	9.07	25	5,289	0.47%
2021/11/17	4	9.00	1	9.06	9.07	3	5,274	0.06%
2021/11/16	10	9.00	0	0.00	8.95	10	5,236	0.19%
2021/11/15	17	9.03	0	0.00	8.92	17	5,231	0.32%
2021/11/12	2	9.02	50	9.02	9.01	-48	5,234	-0.92%
2021/11/11	10	9.17	20	9.12	9.09	-10	5,193	-0.19%
2021/11/10	0	0.00	7	9.15	9.20	-7	5,269	-0.13%
2021/11/09	0	0.00	20	9.13	9.09	-20	5,279	-0.38%
2021/11/08	0	0.00	10	9.19	9.18	-10	5,300	-0.19%
2021/11/05	0	0.00	3	9.04	9.04	-3	5,338	-0.06%
2021/11/04	10	9.06	11	9.05	8.98	-1	5,444	-0.02%
2021/11/03	8	8.91	17	8.93	8.92	-9	5,469	-0.16%
2021/11/02	0	0.00	22	8.85	8.82	-22	5,809	-0.38%
2021/11/01	5	8.85	10.4	8.86	8.86	-5.4	6,843	-0.08%
2021/10/29	53	8.87	45	8.84	8.82	8	6,863	0.12%
2021/10/28	2	8.86	19	8.88	8.93	-17	6,837	-0.25%
2021/10/27	18	8.77	3	8.75	8.75	15	6,769	0.22%
2021/10/26	11	8.79	1	8.82	8.80	10	6,783	0.15%
2021/10/25	53	8.70	5	8.73	8.74	48	6,773	0.71%
2021/10/22	29	8.71	0	0.00	8.72	29	6,849	0.42%
2021/10/21	0	0.00	17.2	8.70	8.71	-17.2	6,882	-0.25%
2021/10/20	8	8.73	5	8.68	8.68	3	6,940	0.04%
2021/10/19	15	8.68	13	8.70	8.71	2	6,995	0.03%
2021/10/18	57	8.57	5	8.60	8.60	52	7,037	0.74%
2021/10/15	13	8.53	0	0.00	8.51	13	7,274	0.18%
2021/10/14	65	8.47	0	0.00	8.48	65	7,346	0.88%
2021/10/13	28	8.64	0	0.00	8.47	28	7,455	0.38%
2021/10/12	0.3	8.65	1	8.56	8.70	-0.7	7,508	-0.01%
2021/10/08	9	8.65	5	8.65	8.64	4	7,575	0.05%
2021/10/06	5	8.48	84	8.50	8.43	-79	7,694	-1.03%
2021/10/05	16	8.28	0	0.00	8.49	16	7,723	0.21%
2021/10/04	3	8.39	0	0.00	8.23	3	7,700	0.04%
2021/10/01	3	8.77	0	0.00	8.76	3	7,727	0.04%
2021/09/30	7	8.88	0	0.00	8.97	7	7,713	0.09%
2021/09/29	9	8.88	1	8.84	8.88	8	7,729	0.10%
2021/09/28	1	8.93	3	8.93	8.93	-2	7,823	-0.03%
2021/09/27	15	9.00	5	9.01	9.00	10	8,096	0.12%
2021/09/24	1	8.86	0	8.88	8.87	1	8,434	0.01%
2021/09/23	5	8.91	1	8.85	8.81	4	8,536	0.05%
2021/09/22	2	8.76	0	0.00	8.85	2	8,611	0.02%
2021/09/17	0	0.00	0	8.82	8.89	0	8,611	0.00%
2021/09/16	131	8.85	0	0.00	8.80	131	8,649	1.51%	大買/鉅額交易
2021/09/15	1	8.85	17	8.90	8.87	-16	8,681	-0.18%
2021/09/14	62.3	8.95	1	8.97	8.92	61.3	8,739	0.70%
2021/09/13	7	8.90	0	8.93	8.92	7	8,781	0.08%
2021/09/10	5	8.86	2	8.88	8.88	3	8,888	0.03%
2021/09/09	6	8.89	0	0.00	8.85	6	8,996	0.07%
2021/09/08	17	8.90	5	8.86	8.86	12	9,004	0.13%
2021/09/07	12	9.07	5	9.00	9.01	7	9,020	0.08%
2021/09/06	17	9.17	4	9.14	9.14	13	9,018	0.14%
2021/09/03	8	10.00	0	0.00	10.05	8	8,934	0.09%
2021/09/02	30	10.10	64	10.05	10.00	-34	8,806	-0.39%
2021/09/01	104	10.07	20	10.10	10.05	84	8,768	0.96%	大買/
2021/08/31	33	9.96	49	9.99	10.00	-16	9,370	-0.17%
2021/08/30	26	9.88	54	9.90	9.88	-28	9,310	-0.30%
2021/08/27	3	9.86	35	9.84	9.80	-32	9,407	-0.34%
2021/08/26	6	9.81	24.8	9.83	9.85	-18.8	9,406	-0.20%
2021/08/25	63	9.67	31	9.74	9.79	32	9,395	0.34%
2021/08/24	1	9.47	8	9.46	9.45	-7	9,350	-0.07%
2021/08/23	61	9.44	7.1	9.44	9.48	53.9	9,396	0.57%
2021/08/20	2	9.32	0	0.00	9.29	2	9,453	0.02%
2021/08/19	15	9.40	0	0.00	9.35	15	9,514	0.16%
2021/08/18	0	0.00	44	9.35	9.51	-44	9,537	-0.46%
2021/08/17	5	9.53	1	9.50	9.33	4	9,567	0.04%
2021/08/16	21	9.61	10	9.41	9.43	11	9,608	0.11%
2021/08/13	17	9.73	0	0.00	9.71	17	9,587	0.18%
2021/08/12	2	9.70	10	9.70	9.70	-8	9,661	-0.08%
2021/08/11	9	9.72	46.4	9.80	9.71	-37.4	9,726	-0.38%
2021/08/10	14	9.91	4	9.86	9.90	10	9,831	0.10%
2021/08/09	0	10.10	36	10.06	10.05	-36	9,975	-0.36%
2021/08/06	113	10.40	14	10.36	10.35	99	10,021	0.99%	大買/
2021/08/05	196.5	10.36	286	10.33	10.30	-89.5	9,893	-0.90%	大買/大賣/
2021/08/04	10	9.85	0	0.00	9.85	10	9,321	0.11%
2021/08/03	10	9.78	0	0.00	9.76	10	9,749	0.10%
2021/08/02	0	0.00	32	9.78	9.76	-32	10,032	-0.32%
2021/07/30	1	9.81	1.1	9.82	9.77	-0.1	10,241	0.00%
2021/07/29	0	0.00	80	9.85	9.84	-80	10,371	-0.77%
2021/07/28	12	9.77	5.3	9.73	9.74	6.7	10,562	0.06%
2021/07/27	10	10.00	0	0.00	9.91	10	11,052	0.09%
2021/07/26	100	10.00	2.7	9.97	10.00	97.3	11,381	0.86%
2021/07/23	5	9.89	3	9.94	9.91	2	11,760	0.02%
2021/07/22	141	9.77	0	0.00	9.78	141	12,146	1.16%	大買/鉅額交易
2021/07/21	100	9.97	0	0.00	9.74	100	12,445	0.80%
2021/07/20	100	10.00	55	10.05	10.00	45	12,541	0.36%
2021/07/19	17	10.20	33	10.20	10.20	-16	12,804	-0.12%
2021/07/16	35	10.11	70	10.10	10.10	-35	13,332	-0.26%
2021/07/15	3	10.05	39.3	10.06	10.05	-36.3	14,260	-0.25%
2021/07/14	3	9.98	3	10.00	10.00	0	15,260	0.00%
2021/07/13	1	10.15	53.7	10.06	10.05	-52.7	15,686	-0.34%
2021/07/12	6	10.16	8	10.18	10.15	-2	15,837	-0.01%
2021/07/09	1	10.20	1	10.15	10.15	0	16,162	0.00%
2021/07/08	0	0.00	27	10.29	10.25	-27	16,659	-0.16%
2021/07/07	5	10.10	0	0.00	10.10	5	17,078	0.03%
2021/07/06	2	10.10	0	0.00	10.10	2	17,652	0.01%
2021/07/05	15	10.13	2	10.25	10.25	13	18,053	0.07%
2021/07/02	89	10.08	0	0.00	10.05	89	18,685	0.48%
2021/07/01	0	0.00	139.7	10.27	10.30	-139.7	18,782	-0.74%	大賣/鉅額交易
2021/06/30	5	10.10	0.1	10.10	10.15	4.9	19,027	0.03%
2021/06/29	16	9.97	16	10.00	9.95	0	19,376	0.00%
2021/06/28	6	9.99	5	9.98	10.00	1	20,241	0.00%
2021/06/25	4	10.08	0.3	10.05	10.00	3.7	22,168	0.02%
2021/06/24	0	0.00	2	10.08	10.00	-2	23,420	-0.01%
2021/06/23	2	9.97	20	9.95	9.96	-18	24,139	-0.07%
2021/06/22	14	9.85	0	0.00	9.78	14	24,095	0.06%
2021/06/21	65.3	9.76	0	0.00	9.75	65.3	24,230	0.27%
2021/06/18	54	10.00	57	10.04	9.95	-3	24,224	-0.01%
2021/06/17	3	10.00	5	10.20	10.15	-2	24,277	-0.01%
2021/06/16	84	10.06	0	0.00	9.99	84	24,256	0.35%
2021/06/15	8	10.01	4	10.05	10.05	4	24,248	0.02%
2021/06/11	11	10.05	7	10.09	10.05	4	24,216	0.02%
2021/06/10	4	10.08	101	10.10	10.10	-97	24,169	-0.40%	大賣/
2021/06/09	17	10.28	11	10.20	10.15	6	24,141	0.02%
2021/06/08	120	10.50	17	10.41	10.45	103	24,034	0.43%	大買/鉅額交易
2021/06/07	23	10.25	3	10.23	10.20	20	23,392	0.09%
2021/06/04	12	10.37	5	10.60	10.30	7	23,357	0.03%
2021/06/03	12	10.38	5.1	10.50	10.40	6.9	23,266	0.03%
2021/06/02	8	10.44	50.7	10.47	10.40	-42.7	23,279	-0.18%
2021/06/01	32	10.38	15	10.51	10.45	17	23,251	0.07%
2021/05/31	33	10.34	10	10.30	10.25	23	23,191	0.10%
2021/05/28	15	10.22	5.9	10.28	10.20	9.1	23,157	0.04%
2021/05/27	5	10.05	26	10.14	10.20	-21	23,134	-0.09%
2021/05/26	5	10.10	4	10.13	10.10	1	23,159	0.00%
2021/05/25	20	10.08	97.3	10.10	10.05	-77.3	23,184	-0.33%
2021/05/24	6	9.80	14	9.95	9.98	-8	23,279	-0.03%
2021/05/21	16	9.89	26	9.93	9.91	-10	23,301	-0.04%
2021/05/20	37	9.89	12	9.85	9.75	25	23,345	0.11%
2021/05/19	10	9.77	2	9.95	9.75	8	23,291	0.03%
2021/05/18	25	9.49	26	9.57	9.79	-1	23,290	0.00%
2021/05/17	11	9.24	34	9.06	9.05	-23	23,996	-0.10%
2021/05/14	18.3	10.05	13	10.05	9.94	5.3	23,779	0.02%
2021/05/13	16	10.03	43	9.65	10.00	-27	23,682	-0.11%
2021/05/12	44	10.47	152	10.14	10.15	-108	23,517	-0.46%	大賣/鉅額交易
2021/05/11	90	11.19	9	11.07	10.95	81	23,092	0.35%
2021/05/10	35	11.86	61.1	11.81	11.95	-26.1	22,691	-0.12%
2021/05/07	6	11.35	68.4	11.58	11.50	-62.4	22,487	-0.28%
2021/05/06	17	11.30	23	11.45	11.20	-6	22,341	-0.03%
2021/05/05	18	11.35	48.2	11.47	11.35	-30.2	22,253	-0.14%
2021/05/04	73	11.40	116	11.24	11.20	-43	22,089	-0.19%	大賣/
2021/05/03	12	11.93	24	11.89	11.90	-12	21,611	-0.06%
2021/04/29	43	12.27	72	12.25	12.20	-29	21,370	-0.14%
2021/04/28	37	12.12	154	12.17	12.20	-117	21,059	-0.56%	大賣/鉅額交易
2021/04/27	64	11.97	30.1	11.95	12.00	33.9	20,815	0.16%
2021/04/26	49	11.89	73	11.99	11.85	-24	20,513	-0.12%
2021/04/23	125	11.51	49	11.72	11.80	76	20,277	0.37%	大買/
2021/04/22	151	11.90	155	11.55	11.45	-4	20,055	-0.02%	大買/大賣/
2021/04/21	160	12.06	77.9	12.05	11.95	82.1	19,584	0.42%	大買/
2021/04/20	179	12.17	90.5	11.92	12.20	88.5	18,649	0.47%	大買/
2021/04/19	51	11.49	121	11.46	11.40	-70	17,713	-0.40%	大賣/
2021/04/16	2	11.08	31.3	11.18	11.20	-29.3	17,299	-0.17%
2021/04/15	47	11.26	28	11.32	11.15	19	17,122	0.11%
2021/04/14	29	10.86	48	10.98	11.15	-19	16,928	-0.11%
2021/04/13	105	11.15	137	11.13	10.85	-32	16,597	-0.19%	大買/大賣/
2021/04/12	36	11.29	204.4	11.12	11.40	-168.4	16,171	-1.04%	大賣/鉅額交易
2021/04/09	107.3	11.08	131.1	11.02	11.00	-23.8	15,746	-0.15%	大買/大賣/
2021/04/08	61	11.01	168.9	10.94	11.10	-107.9	15,638	-0.69%	大賣/鉅額交易
2021/04/07	21	10.58	34	10.54	10.60	-13	15,325	-0.08%
2021/04/06	205	10.49	109.4	10.51	10.50	95.6	15,210	0.63%	大買/大賣/
2021/04/01	77	10.11	269	10.14	10.15	-192	14,759	-1.30%	大賣/鉅額交易
2021/03/31	158	10.18	32	10.13	10.10	126	14,565	0.87%	大買/鉅額交易
2021/03/30	178	10.08	168.4	10.13	10.35	9.6	13,997	0.07%	大買/大賣/
2021/03/29	164	9.38	97.3	9.49	9.52	66.7	12,170	0.55%	大買/
2021/03/26	3	8.98	193.7	9.04	9.04	-190.7	11,212	-1.70%	大賣/鉅額交易
2021/03/25	0	0.00	1	8.27	8.22	-1	10,637	-0.01%
2021/03/24	21	8.28	0	0.00	8.29	21	10,724	0.20%
2021/03/23	13	8.42	23	8.29	8.24	-10	10,673	-0.09%
2021/03/22	41	8.31	39.7	8.34	8.35	1.3	10,746	0.01%
2021/03/19	3	8.10	0	0.00	8.17	3	10,776	0.03%
2021/03/18	15	8.14	12	8.17	8.14	3	10,902	0.03%
2021/03/17	2	8.10	0	0.00	8.10	2	11,088	0.02%
2021/03/16	8	8.13	3	8.11	8.11	5	11,349	0.04%
2021/03/15	0	0.00	6	8.14	8.13	-6	12,120	-0.05%
2021/03/12	21	8.17	10	8.19	8.19	11	13,697	0.08%
2021/03/11	13	8.17	30.1	8.17	8.17	-17.1	14,355	-0.12%
2021/03/10	11	8.13	0	0.00	8.11	11	14,663	0.08%
2021/03/09	15	8.03	1	8.03	8.04	14	14,975	0.09%
2021/03/08	14	8.13	3	8.11	8.03	11	15,128	0.07%
2021/03/05	0	0.00	7	8.11	8.11	-7	15,417	-0.05%
2021/03/04	4	8.16	18	8.13	8.13	-14	15,766	-0.09%
2021/03/03	7	8.16	0	0.00	8.20	7	15,815	0.04%
2021/03/02	5	8.19	5	8.14	8.14	0	15,922	0.00%
2021/02/26	5	8.22	0	0.00	8.25	5	16,089	0.03%
2021/02/25	7	8.35	32.1	8.35	8.40	-25.1	16,345	-0.15%
2021/02/24	24	8.46	3	8.40	8.33	21	16,421	0.13%
2021/02/23	0	0.00	2	8.41	8.39	-2	16,734	-0.01%
2021/02/22	9	8.36	11	8.37	8.37	-2	17,500	-0.01%
2021/02/19	21	8.23	31.4	8.28	8.28	-10.4	18,749	-0.06%
2021/02/18	31	8.31	8	8.29	8.29	23	18,719	0.12%
2021/02/17	45	8.35	6	8.29	8.30	39	18,747	0.21%
2021/02/05	15	8.15	2	8.10	8.10	13	17,894	0.07%
2021/02/04	5	8.35	0.2	8.21	8.19	4.8	17,861	0.03%
2021/02/03	1	8.34	0	0.00	8.28	1	17,851	0.01%
2021/02/01	1	8.05	0	0.00	8.17	1	17,818	0.01%
2021/01/29	40	8.45	78.1	8.26	8.23	-38.1	17,814	-0.21%
2021/01/28	3	8.45	0	0.00	8.42	3	17,982	0.02%
2021/01/27	1	8.52	0	0.00	8.49	1	17,966	0.01%
2021/01/26	32	8.54	0	0.00	8.54	32	17,986	0.18%
2021/01/25	74	8.62	16	8.63	8.71	58	17,998	0.32%
2021/01/22	11	8.71	10	8.65	8.66	1	17,953	0.01%
2021/01/21	19	8.90	8.4	8.76	8.72	10.6	17,896	0.06%
2021/01/20	22	9.08	1	9.20	8.80	21	17,833	0.12%
2021/01/19	0	0.00	21	9.09	9.12	-21	17,713	-0.12%
2021/01/18	13	9.00	20.9	9.00	9.02	-7.9	17,693	-0.04%
2021/01/15	17	9.08	1	9.07	9.09	16	17,586	0.09%
2021/01/14	1	9.28	0	0.00	9.25	1	17,540	0.01%
2021/01/13	0	0.00	3.3	9.14	9.15	-3.3	17,440	-0.02%
2021/01/12	8	9.14	14	9.18	9.07	-6	17,465	-0.03%
2021/01/11	0	0.00	11	9.16	9.16	-11	17,430	-0.06%
2021/01/08	2	9.06	6	9.07	9.07	-4	17,880	-0.02%
2021/01/07	21	9.21	37	9.20	9.13	-16	18,486	-0.09%
2021/01/06	151	9.17	75	9.27	9.06	76	18,373	0.41%	大買/
2021/01/05	5	9.45	25.8	9.34	9.30	-20.8	18,219	-0.11%
2021/01/04	6	9.46	0	0.00	9.38	6	18,283	0.03%
2020/12/31	8	9.55	11	9.63	9.49	-3	18,159	-0.02%
2020/12/30	113	9.85	6	9.77	9.79	107	17,895	0.60%	大買/鉅額交易
2020/12/29	4	9.55	163.9	9.54	9.56	-159.9	17,494	-0.91%	大賣/鉅額交易
2020/12/28	140	9.41	32	9.44	9.45	108	17,235	0.63%	大買/鉅額交易
2020/12/25	1	9.42	56	9.44	9.34	-55	17,073	-0.32%
2020/12/24	146	9.36	44	9.42	9.32	102	16,818	0.61%	大買/鉅額交易
2020/12/23	10	9.20	14	9.15	9.19	-4	16,463	-0.02%
2020/12/22	5	9.14	12	9.24	9.08	-7	16,469	-0.04%
2020/12/21	0	0.00	60.1	9.08	9.14	-60.1	16,292	-0.37%
2020/12/18	17	9.01	3.5	9.04	9.01	13.5	16,426	0.08%
2020/12/17	2	9.08	7.1	9.08	9.01	-5.1	16,373	-0.03%
2020/12/16	44	9.09	51	9.12	9.05	-7	16,356	-0.04%
2020/12/15	54	9.18	25.6	9.12	9.00	28.4	16,295	0.17%
2020/12/14	12	9.09	32	9.09	9.10	-20	16,123	-0.12%
2020/12/11	18.3	9.00	45.3	9.03	8.94	-27	16,014	-0.17%
2020/12/10	37	9.02	31	9.02	8.94	6	15,859	0.04%
2020/12/09	145.1	9.22	118.1	9.10	9.02	27	15,940	0.17%	大買/大賣/
2020/12/08	560.1	9.66	255.6	9.36	9.21	304.4	15,262	1.99%	大買/大賣/鉅額交易
2020/12/07	10	9.45	84.7	9.42	9.68	-74.7	13,919	-0.54%
2020/12/04	38.6	8.81	79	8.83	8.80	-40.4	13,369	-0.30%
2020/12/03	16	8.75	31.7	8.80	8.72	-15.7	13,115	-0.12%
2020/12/02	29	8.66	7	8.63	8.58	22	12,890	0.17%
2020/12/01	37	8.60	280.6	8.69	8.69	-243.6	12,874	-1.89%	大賣/鉅額交易
2020/11/30	16	8.53	31	8.47	8.55	-15	13,094	-0.11%
2020/11/27	10	8.31	4	8.31	8.33	6	12,875	0.05%
2020/11/26	8	8.32	17.3	8.35	8.32	-9.3	12,983	-0.07%
2020/11/25	120	8.34	14	8.35	8.34	106	12,890	0.82%	大買/鉅額交易
2020/11/24	35	8.28	6.6	8.32	8.26	28.4	12,801	0.22%
2020/11/23	113	8.55	23	8.52	8.49	90	12,742	0.71%	大買/
2020/11/20	27	8.68	25	8.68	8.55	2	12,712	0.02%
2020/11/19	90	8.46	170.3	8.56	8.46	-80.3	12,360	-0.65%	大賣/
2020/11/18	125	8.22	62	8.38	8.15	63	11,556	0.55%	大買/
2020/11/17	5	7.98	0	0.00	7.95	5	10,371	0.05%
2020/11/16	6	7.99	0.6	8.01	7.99	5.4	10,544	0.05%
2020/11/13	53	8.10	0	0.00	8.08	53	10,586	0.50%
2020/11/12	1	8.17	3	8.17	8.14	-2	10,632	-0.02%
2020/11/11	20	8.17	1	8.20	8.18	19	10,891	0.17%
2020/11/10	3	8.11	10	8.15	8.11	-7	11,473	-0.06%
2020/11/06	16	8.14	3	8.18	8.09	13	11,467	0.11%
2020/11/05	26	8.20	16	8.17	8.17	10	11,617	0.09%
2020/11/04	6	8.10	10.3	8.11	8.08	-4.3	11,777	-0.04%
2020/11/03	10	8.06	55	8.06	8.03	-45	11,770	-0.38%
2020/11/02	0	0.00	6	7.85	7.88	-6	11,769	-0.05%
2020/10/30	9	7.99	0	0.00	7.94	9	11,769	0.08%
2020/10/29	70.3	8.01	5	8.01	8.03	65.3	12,076	0.54%
2020/10/28	16	8.21	6	8.12	8.10	10	12,148	0.08%
2020/10/27	0	0.00	10	8.15	8.15	-10	12,106	-0.08%
2020/10/26	0	0.00	2	8.11	8.19	-2	12,173	-0.02%
2020/10/23	0	0.00	6	8.04	8.08	-6	12,144	-0.05%
2020/10/22	20	8.02	10	8.02	8.05	10	12,229	0.08%
2020/10/21	5	8.15	10	8.13	8.12	-5	12,226	-0.04%
2020/10/20	1	8.20	51	8.14	8.09	-50	12,214	-0.41%
2020/10/19	3	8.22	30	8.19	8.20	-27	12,165	-0.22%
2020/10/16	89	8.28	47	8.36	8.19	42	12,125	0.35%
2020/10/15	36	8.37	29	8.29	8.32	7	11,676	0.06%
2020/10/13	11	8.05	4.1	8.02	8.05	6.9	11,039	0.06%
2020/10/12	14	8.19	104	8.08	8.06	-90	11,042	-0.82%	大賣/
2020/10/08	6	8.06	15	8.04	8.07	-9	10,977	-0.08%
2020/10/07	0	0.00	1	8.03	8.02	-1	10,975	-0.01%
2020/10/06	1	7.91	12	7.92	7.94	-11	11,006	-0.10%
2020/10/05	1	7.86	11	7.82	7.82	-10	11,071	-0.09%
2020/09/30	21	7.84	2	7.88	7.80	19	11,182	0.17%
2020/09/29	16	7.86	0	0.00	7.77	16	11,494	0.14%
2020/09/28	3	7.70	2	7.75	7.77	1	11,828	0.01%
2020/09/25	2	7.66	19	7.70	7.66	-17	12,055	-0.14%
2020/09/24	19	7.89	10	7.83	7.83	9	11,977	0.08%
2020/09/23	0	0.00	2	8.34	8.08	-2	11,897	-0.02%
2020/09/22	52	8.32	16	8.31	8.24	36	11,732	0.31%
2020/09/21	2	8.30	0.1	8.27	8.29	1.9	11,697	0.02%
2020/09/18	45	8.24	30	8.28	8.29	15	11,623	0.13%
2020/09/17	0	0.00	37	8.18	8.13	-37	11,546	-0.32%
2020/09/16	41	8.13	8	8.12	8.11	33	11,574	0.29%
2020/09/15	29	8.14	21	8.11	8.13	8	11,855	0.07%
2020/09/14	27	8.31	160	8.26	8.21	-133	11,781	-1.13%	大賣/鉅額交易
2020/09/11	0	0.00	32	8.22	8.20	-32	11,445	-0.28%
2020/09/10	204	8.39	1	8.50	8.35	203	11,397	1.78%	大買/鉅額交易
2020/09/09	35	8.13	33.7	8.29	8.32	1.3	11,201	0.01%
2020/09/08	0	0.00	10	8.22	8.17	-10	11,153	-0.09%
2020/09/07	0	0.00	10	8.22	8.25	-10	11,155	-0.09%
2020/09/04	7	8.25	10	8.23	8.23	-3	11,184	-0.03%
2020/09/03	51	8.58	81	8.59	8.43	-30	11,064	-0.27%
2020/09/02	10	8.44	4.3	8.32	8.29	5.7	10,657	0.05%
2020/09/01	15	8.26	28	8.27	8.39	-13	10,526	-0.12%
2020/08/31	8	8.20	3	8.16	8.13	5	10,398	0.05%
2020/08/28	2	8.12	0	0.00	8.12	2	10,460	0.02%
2020/08/27	2	8.18	69.1	8.21	8.20	-67.1	10,470	-0.64%
2020/08/26	25	8.01	20.7	8.01	8.01	4.3	10,245	0.04%
2020/08/25	7	7.94	12	7.89	7.95	-5	10,159	-0.05%
2020/08/21	4.2	7.55	6	7.66	7.59	-1.8	10,153	-0.02%
2020/08/20	55	7.80	20.7	7.31	7.50	34.3	10,186	0.34%
2020/08/19	10	8.06	0	0.00	7.90	10	10,037	0.10%
2020/08/18	7	8.12	10	8.11	8.10	-3	9,942	-0.03%
2020/08/17	19	8.14	6	8.17	8.16	13	9,944	0.13%
2020/08/14	108	8.02	61	8.17	8.02	47	9,740	0.48%	大買/
2020/08/13	11	7.69	0	0.00	7.69	11	9,313	0.12%
2020/08/12	18	7.65	0	0.00	7.63	18	9,581	0.19%
2020/08/11	6	7.86	51	7.63	7.63	-45	10,462	-0.43%
2020/08/10	5	7.97	5	7.93	7.83	0	10,818	0.00%
2020/08/07	50.7	7.67	22.1	7.66	7.66	28.6	10,659	0.27%
2020/08/04	4	7.73	5	7.72	7.70	-1	11,354	-0.01%
2020/07/31	3	7.48	80	7.47	7.52	-77	11,069	-0.70%
2020/07/30	80	7.59	11	7.53	7.56	69	11,190	0.62%
2020/07/29	0	0.00	10	7.28	7.29	-10	11,122	-0.09%
2020/07/28	17	7.24	2	7.20	7.14	15	11,231	0.13%
2020/07/27	0	0.00	40	7.42	7.36	-40	11,371	-0.35%
2020/07/24	18	7.53	1.1	7.50	7.46	16.9	11,435	0.15%
2020/07/23	0	0.00	3	7.63	7.65	-3	11,461	-0.03%
2020/07/22	5	7.54	0	0.00	7.65	5	11,577	0.04%
2020/07/21	1	7.50	0	0.00	7.55	1	11,573	0.01%
2020/07/20	35	7.36	0	0.00	7.37	35	11,570	0.30%
2020/07/17	2	7.51	0	0.00	7.36	2	11,628	0.02%
2020/07/16	42	7.64	265	7.63	7.64	-223	11,720	-1.90%	大賣/鉅額交易
2020/07/15	3	7.66	3	7.68	7.61	0	11,714	0.00%
2020/07/14	2.5	7.75	0	0.00	7.75	2.5	11,755	0.02%
2020/07/13	0	0.00	4	7.80	7.83	-4	11,846	-0.03%
2020/07/10	3	7.76	16.9	7.78	7.72	-13.9	11,975	-0.12%
2020/07/09	2	7.83	21	7.86	7.85	-19	11,934	-0.16%
2020/07/08	22	8.01	2	8.10	7.92	20	11,961	0.17%
2020/07/07	15	7.88	27	7.93	8.05	-12	11,767	-0.10%
2020/07/06	14	7.82	48	7.82	7.91	-34	11,608	-0.29%
2020/07/03	13	7.64	0	0.00	7.62	13	11,519	0.11%
2020/07/02	13.9	7.61	0	0.00	7.60	13.9	11,561	0.12%
2020/06/30	0	0.00	2	7.38	7.36	-2	11,747	-0.02%
2020/06/29	0	0.00	0.3	7.29	7.31	-0.3	11,832	0.00%
2020/06/24	0	0.00	3	7.32	7.30	-3	11,906	-0.03%
2020/06/22	5	7.65	0	0.00	7.42	5	12,056	0.04%
2020/06/19	10	7.56	0	0.00	7.51	10	11,898	0.08%
2020/06/18	2	7.61	53	7.55	7.53	-51	11,979	-0.43%
2020/06/17	0	0.00	1.7	7.49	7.51	-1.7	12,049	-0.01%
2020/06/16	0	0.00	0.3	7.28	7.32	-0.3	12,178	0.00%
2020/06/11	86	7.54	0	0.00	7.40	86	12,926	0.67%
2020/06/10	38	7.62	0	0.00	7.64	38	13,097	0.29%
2020/06/09	20	7.75	12	7.65	7.63	8	13,369	0.06%
2020/06/08	0	0.00	11	7.60	7.60	-11	13,568	-0.08%
2020/06/05	16	7.53	2	7.58	7.56	14	13,688	0.10%
2020/06/04	10	7.55	207	7.49	7.48	-197	13,775	-1.43%	大賣/鉅額交易
2020/06/03	32	7.52	7	7.45	7.52	25	13,807	0.18%
2020/06/02	24	7.37	0	0.00	7.37	24	13,752	0.17%
2020/06/01	0	0.00	1	7.32	7.30	-1	13,751	-0.01%
2020/05/29	0	0.00	2.1	7.23	7.24	-2.1	13,848	-0.01%
2020/05/28	0	0.00	1	7.41	7.20	-1	13,925	-0.01%
2020/05/27	15.9	7.38	50	7.34	7.34	-34.1	13,932	-0.24%
2020/05/26	0	0.00	10	7.28	7.27	-10	13,932	-0.07%
2020/05/25	5	7.43	0	0.00	7.25	5	13,945	0.04%
2020/05/22	187	7.40	2.7	7.38	7.37	184.3	13,955	1.32%	大買/鉅額交易
2020/05/21	7.7	7.62	2	7.67	7.58	5.7	13,949	0.04%
2020/05/20	0	0.00	10	7.60	7.60	-10	13,899	-0.07%
2020/05/19	8	7.58	37	7.58	7.52	-29	13,774	-0.21%
2020/05/18	207	8.13	27	7.87	7.79	180	13,743	1.31%	大買/鉅額交易
2020/05/15	25	8.18	50	8.20	8.65	-25	13,006	-0.19%
2020/05/14	7	8.01	8	7.89	7.87	-1	12,517	-0.01%
2020/05/13	26	7.91	1	7.88	7.85	25	12,334	0.20%
2020/05/12	67	8.03	7	7.94	7.90	60	12,255	0.49%
2020/05/11	22	8.00	35	7.91	7.92	-13	12,247	-0.11%
2020/05/08	5	7.60	0	0.00	7.62	5	12,574	0.04%
2020/05/07	0	0.00	5	7.72	7.72	-5	12,654	-0.04%
2020/05/06	7	7.60	5	7.71	7.59	2	12,656	0.02%
2020/05/05	12	7.60	5	7.70	7.60	7	12,684	0.06%
2020/05/04	9	7.59	2	7.63	7.55	7	12,810	0.05%
2020/04/30	0	0.00	5	7.95	7.88	-5	12,915	-0.04%
2020/04/29	0	0.00	31	7.69	7.70	-31	12,880	-0.24%
2020/04/28	3	7.76	1	7.66	7.65	2	12,863	0.02%
2020/04/27	5	7.61	16	7.61	7.68	-11	13,012	-0.08%
2020/04/24	6	7.40	5	7.45	7.45	1	12,900	0.01%
2020/04/22	26	7.10	8	7.10	7.28	18	12,881	0.14%
2020/04/21	2	7.40	2	7.13	7.11	0	12,918	0.00%
2020/04/20	0	0.00	6	7.48	7.50	-6	12,823	-0.05%
2020/04/17	10	7.82	13	7.77	7.58	-3	12,816	-0.02%
2020/04/16	3	7.77	28	7.76	7.78	-25	12,693	-0.20%
2020/04/15	0.4	7.73	1	7.75	7.79	-0.6	12,764	0.00%
2020/04/14	16.4	7.56	5	7.57	7.59	11.4	12,688	0.09%
2020/04/13	6	7.64	0	0.00	7.47	6	12,812	0.05%
2020/04/10	0	0.00	15	7.33	7.45	-15	12,942	-0.12%
2020/04/08	17	7.26	10	7.20	7.32	7	13,456	0.05%
2020/04/07	3	7.13	1	7.16	7.15	2	13,325	0.02%
2020/04/01	20	6.95	0	0.00	6.97	20	13,358	0.15%
2020/03/26	1	6.49	0	0.00	6.58	1	13,201	0.01%
2020/03/25	1	6.53	3	6.53	6.50	-2	13,200	-0.02%
2020/03/24	5	6.26	5	6.28	6.28	0	13,174	0.00%
2020/03/23	0	0.00	5	6.03	6.04	-5	13,150	-0.04%
2020/03/20	33	6.28	11	6.32	6.24	22	13,236	0.17%
2020/03/19	0	0.00	20	6.08	5.93	-20	13,223	-0.15%
2020/03/18	0	0.00	6	6.70	6.58	-6	13,083	-0.05%
2020/03/17	14	6.64	23.8	6.62	6.66	-9.8	12,989	-0.08%
2020/03/16	16	6.55	1	6.55	6.45	15	12,816	0.12%
2020/03/13	1	6.42	0	0.00	6.44	1	12,569	0.01%
2020/03/10	0	7.69	0	0.00	7.71	0	12,441	0.00%
2020/03/09	0	7.56	14	7.62	7.56	-14	12,433	-0.11%
2020/03/06	6	7.85	0	0.00	7.90	6	12,479	0.05%
2020/03/05	5	8.09	0	0.00	8.05	5	13,010	0.04%
2020/03/04	0	0.00	2	7.92	8.03	-2	12,987	-0.02%
2020/03/03	1	8.02	0	0.00	8.00	1	12,905	0.01%
2020/03/02	0	0.00	10	7.81	7.77	-10	12,927	-0.08%
2020/02/27	6	7.99	0	0.00	8.00	6	12,919	0.05%
2020/02/26	10	8.59	10	8.53	8.46	0	13,124	0.00%
2020/02/25	5	8.45	17	8.54	8.65	-12	13,064	-0.09%
2020/02/24	1	8.70	32	8.82	8.71	-31	13,073	-0.24%
2020/02/21	0	0.00	3	8.94	8.92	-3	13,015	-0.02%
2020/02/20	3	9.05	13.1	9.00	8.96	-10.1	13,062	-0.08%
2020/02/19	5	9.11	3	9.15	9.05	2	13,048	0.02%
2020/02/18	5	8.98	7	9.01	9.19	-2	13,144	-0.02%
2020/02/17	0	0.00	3	8.87	8.90	-3	13,018	-0.02%
2020/02/14	5	8.98	10	8.98	8.98	-5	13,014	-0.04%
2020/02/13	4	9.05	2	9.00	8.95	2	13,065	0.02%
2020/02/12	23.6	9.09	0	0.00	9.05	23.6	13,101	0.18%
2020/02/11	10	9.30	10	9.39	9.27	0	12,953	0.00%
2020/02/10	26	8.89	2	8.94	9.00	24	12,302	0.20%
2020/02/07	8	8.83	10	8.80	8.74	-2	12,217	-0.02%
2020/02/06	8	8.93	0	0.00	8.94	8	12,276	0.07%
2020/02/05	12	8.52	0	0.00	8.60	12	12,256	0.10%
2020/02/04	3	8.15	11	8.17	8.38	-8	12,119	-0.07%
2020/02/03	58	7.53	61	7.64	7.86	-3	12,028	-0.02%
2020/01/31	0	0.00	4	8.15	8.20	-4	11,937	-0.03%
2020/01/30	0	0.00	27	8.36	8.25	-27	12,009	-0.22%
2020/01/20	2	9.17	3	9.18	9.16	-1	12,074	-0.01%
2020/01/17	0	0.00	5	9.15	9.17	-5	12,177	-0.04%
2020/01/16	0	0.00	4	9.18	9.11	-4	12,182	-0.03%
2020/01/15	0	0.00	2	9.14	9.16	-2	12,430	-0.02%
2020/01/14	0	0.00	6	9.06	9.10	-6	12,899	-0.05%
2020/01/13	6	9.01	11	9.00	8.98	-5	13,455	-0.04%
2020/01/09	2	9.08	10	9.06	9.10	-8	13,485	-0.06%
2020/01/08	12	9.04	6	9.05	8.92	6	13,538	0.04%
2020/01/07	0	0.00	19	9.31	9.17	-19	13,570	-0.14%
2020/01/06	4	9.41	18	9.42	9.32	-14	13,469	-0.10%
2020/01/03	42	9.77	12	9.73	9.62	30	13,287	0.23%
2020/01/02	2	9.62	0	0.00	9.60	2	12,835	0.02%
2019/12/30	5	9.66	0	0.00	9.57	5	12,969	0.04%
2019/12/27	2	9.70	0	0.00	9.59	2	12,943	0.02%
2019/12/26	2	9.55	0	0.00	9.54	2	13,187	0.02%
2019/12/24	11	9.65	30	9.70	9.61	-19	14,100	-0.13%
2019/12/20	5	9.58	0	0.00	9.58	5	15,140	0.03%
2019/12/19	10	9.81	2	9.73	9.67	8	15,718	0.05%
2019/12/18	2	9.72	5	9.73	9.72	-3	16,939	-0.02%
2019/12/13	3	9.71	5.2	9.63	9.62	-2.2	21,017	-0.01%
2019/12/12	12	9.83	3	9.93	9.81	9	24,350	0.04%
2019/12/11	4	10.10	0	0.00	9.94	4	26,523	0.02%
2019/12/10	0	0.00	2	10.10	10.05	-2	27,959	-0.01%
2019/12/09	5	10.12	18	10.14	10.10	-13	28,782	-0.05%
2019/12/06	7	10.29	0	0.00	10.10	7	29,409	0.02%
2019/12/05	5	10.09	4.7	10.06	10.05	0.3	29,995	0.00%
2019/12/04	5	10.10	15	10.05	10.05	-10	30,103	-0.03%
2019/12/03	14	10.18	1.3	10.15	10.15	12.7	30,102	0.04%
2019/12/02	10	10.48	34	10.46	10.50	-24	30,248	-0.08%
2019/11/29	0	0.00	19	10.06	10.05	-19	30,074	-0.06%
2019/11/26	2	10.15	2	10.25	10.10	0	31,602	0.00%
2019/11/25	16	10.10	9	10.35	10.25	7	33,414	0.02%
2019/11/22	0	0.00	23	9.82	9.80	-23	33,629	-0.07%
2019/11/21	6	9.86	47	9.82	9.79	-41	34,225	-0.12%
2019/11/20	35	10.02	2	10.05	9.99	33	34,516	0.10%
2019/11/19	0	0.00	61	10.00	9.97	-61	34,560	-0.18%
2019/11/18	0	0.00	44	9.98	9.94	-44	34,556	-0.13%
2019/11/15	9	10.01	5	9.93	9.90	4	34,619	0.01%
2019/11/14	0	0.00	178.7	10.45	10.30	-178.7	34,329	-0.52%	大賣/鉅額交易
2019/11/11	11	10.53	12	10.42	10.30	-1	34,595	0.00%
2019/11/08	12	10.86	3	10.80	10.80	9	34,584	0.03%
2019/11/07	0	0.00	3	10.95	10.85	-3	34,679	-0.01%
2019/11/06	6	11.07	13	10.95	10.95	-7	34,785	-0.02%
2019/11/05	3	11.08	7	11.17	11.10	-4	34,774	-0.01%
2019/11/04	14	11.12	7	11.03	11.00	7	34,709	0.02%
2019/11/01	6	11.38	0	0.00	11.25	6	34,671	0.02%
2019/10/31	109	11.55	24	11.46	11.40	85	34,870	0.24%	大買/
2019/10/30	0	0.00	35	11.40	11.40	-35	35,423	-0.10%
2019/10/29	5	11.45	1	11.50	11.40	4	35,830	0.01%
2019/10/28	51	11.86	11	11.75	11.75	40	35,700	0.11%
2019/10/25	8	11.64	8	11.70	11.55	0	35,473	0.00%
2019/10/24	13	11.55	18	11.55	11.50	-5	35,383	-0.01%
2019/10/23	70	11.73	75.7	11.49	11.55	-5.7	35,344	-0.02%
2019/10/22	146	11.95	95	11.82	11.70	51	35,103	0.15%	大買/
2019/10/21	102	12.15	15.1	12.10	12.35	86.9	34,562	0.25%	大買/
2019/10/18	33	11.26	15	11.27	11.25	18	34,093	0.05%
2019/10/17	84	11.10	107	11.05	11.05	-23	34,108	-0.07%	大賣/
2019/10/16	32	11.25	12	11.04	11.10	20	34,095	0.06%
2019/10/15	4	10.98	2	11.00	10.90	2	33,891	0.01%
2019/10/14	34	11.20	5	11.31	11.05	29	33,784	0.09%
2019/10/09	16.4	11.34	10	11.40	11.25	6.4	33,815	0.02%
2019/10/08	6	11.45	74	11.48	11.50	-68	33,774	-0.20%
2019/10/07	4	11.65	55	11.47	11.45	-51	33,636	-0.15%
2019/10/04	1	11.70	2	11.75	11.60	-1	33,603	0.00%
2019/10/03	8.3	11.52	0.7	11.50	11.55	7.6	33,513	0.02%
2019/10/02	62.8	11.67	5.3	11.80	11.65	57.4	33,435	0.17%
2019/10/01	21	11.75	33.2	11.71	11.25	-12.2	33,071	-0.04%
2019/09/18	17.1	8.28	134	8.30	8.30	-116.9	32,722	-0.36%	大賣/鉅額交易
2019/09/17	9.1	8.40	352.1	8.39	8.40	-343	32,246	-1.06%	大賣/鉅額交易
2019/09/16	53	8.58	64.5	8.69	8.39	-11.5	31,981	-0.04%
2019/09/12	9	8.91	50	8.96	8.96	-41	31,398	-0.13%
2019/09/11	87	9.13	93	9.13	8.92	-6	30,820	-0.02%
2019/09/10	43	9.49	98	9.44	9.22	-55	29,645	-0.19%
2019/09/09	81	9.91	86	9.79	9.65	-5	28,748	-0.02%
2019/09/06	74	9.93	80.4	9.95	10.00	-6.4	27,468	-0.02%
2019/09/05	245	10.18	185	10.05	9.72	60	25,580	0.23%	大買/大賣/
2019/09/04	155	9.36	205.7	9.48	9.69	-50.7	22,945	-0.22%	大買/大賣/
2019/09/03	96	8.63	105	8.54	8.81	-9	20,904	-0.04%	大賣/
2019/09/02	31	8.07	63	8.15	8.23	-32	19,431	-0.16%
2019/08/30	71	7.96	14.3	7.99	7.87	56.7	18,832	0.30%
2019/08/29	12.6	7.77	44.1	7.81	7.86	-31.5	18,328	-0.17%
2019/08/28	15	7.58	14	7.66	7.58	1	17,600	0.01%
2019/08/27	3	7.53	11	7.55	7.55	-8	17,470	-0.05%
2019/08/26	8.1	7.47	0	0.00	7.46	8.1	17,538	0.05%
2019/08/23	6.3	7.66	62	7.72	7.69	-55.7	18,326	-0.30%
2019/08/22	51	7.79	0	0.00	7.60	51	18,449	0.28%
2019/08/21	26	7.64	15	7.66	7.72	11	17,902	0.06%
2019/08/20	24	7.68	127	7.65	7.57	-103	17,571	-0.59%	大賣/鉅額交易
2019/08/19	82	7.66	52	7.64	7.72	30	16,791	0.18%
2019/08/16	53	7.19	39.7	7.19	7.10	13.3	14,903	0.09%
2019/08/15	53	6.93	31.2	7.01	7.10	21.8	14,343	0.15%
2019/08/14	0	0.00	0.4	6.79	6.83	-0.4	13,832	0.00%
2019/08/12	2	6.72	3	6.70	6.67	-1	13,863	-0.01%
2019/08/08	8	6.68	13	6.68	6.69	-5	13,849	-0.04%
2019/08/07	13	6.65	0	0.00	6.51	13	13,882	0.09%
2019/08/06	5	6.32	13	6.40	6.63	-8	14,004	-0.06%
2019/08/05	10	6.60	8	6.59	6.55	2	14,125	0.01%
2019/08/01	2	6.80	0	0.00	6.75	2	14,658	0.01%
2019/07/31	5	6.80	2	6.87	6.86	3	14,617	0.02%
2019/07/30	5	7.00	0	0.00	6.89	5	14,550	0.03%
2019/07/29	2	7.08	18	7.05	7.03	-16	14,528	-0.11%
2019/07/26	0	0.00	3	7.10	7.10	-3	14,542	-0.02%
2019/07/25	8	7.12	34	7.12	7.13	-26	14,528	-0.18%
2019/07/24	16	7.06	6	7.08	7.08	10	14,457	0.07%
2019/07/23	132	7.15	128.5	7.05	7.04	3.5	14,389	0.02%	大買/大賣/
2019/07/22	45	6.98	10	7.04	7.04	35	13,940	0.25%
2019/07/19	10.1	6.92	0	0.00	6.85	10.1	13,698	0.07%
2019/07/15	0	0.00	17	6.93	6.92	-17	16,368	-0.10%
2019/07/11	0	0.00	50	7.01	6.97	-50	19,094	-0.26%
2019/07/10	0	0.00	9	7.07	7.08	-9	19,206	-0.05%
2019/07/08	0	0.00	4	7.04	7.04	-4	19,928	-0.02%
2019/07/05	44	7.05	2	7.04	7.02	42	20,146	0.21%
2019/07/04	2	7.08	0	0.00	7.03	2	20,373	0.01%
2019/07/03	0	0.00	40	7.03	7.00	-40	20,329	-0.20%
2019/07/02	0	0.00	2	6.97	7.00	-2	20,404	-0.01%
2019/07/01	1.3	6.93	0	0.00	6.95	1.3	20,362	0.01%
2019/06/28	5	6.92	4	6.91	6.87	1	20,419	0.00%
2019/06/27	2	6.96	22	6.96	6.94	-20	20,472	-0.10%
2019/06/26	12	6.93	57	6.92	6.92	-45	20,671	-0.22%
2019/06/25	10	6.98	15	6.93	6.93	-5	21,655	-0.02%
2019/06/24	1	6.98	6	7.02	7.05	-5	21,820	-0.02%
2019/06/21	3	7.08	32	7.08	7.06	-29	21,842	-0.13%
2019/06/20	55	7.09	16	7.11	7.18	39	21,705	0.18%
2019/06/19	3	7.05	16	7.07	7.07	-13	21,473	-0.06%
2019/06/18	4	7.00	12	7.05	7.03	-8	21,533	-0.04%
2019/06/17	14	7.10	14	7.08	7.06	0	21,397	0.00%
2019/06/14	8	7.02	3	7.08	7.01	5	21,435	0.02%
2019/06/13	8	7.02	64	7.02	7.02	-56	21,570	-0.26%
2019/06/12	50	7.13	28	7.13	7.01	22	21,678	0.10%
2019/06/11	75	6.96	34	6.90	6.96	41	21,761	0.19%
2019/06/10	65	6.94	3	6.89	6.87	62	21,605	0.29%
2019/06/06	16	6.91	39	6.89	6.86	-23	21,592	-0.11%
2019/06/05	136	7.03	165	6.92	6.84	-29	21,296	-0.14%	大買/大賣/
2019/06/04	74	7.01	43	6.99	6.94	31	21,093	0.15%
2019/06/03	6	6.91	10	6.88	6.86	-4	20,833	-0.02%
2019/05/31	50	6.90	53	6.90	6.92	-3	20,711	-0.01%
2019/05/30	213.3	7.11	18	6.93	6.86	195.3	20,533	0.95%	大買/鉅額交易
2019/05/29	27	6.82	29	6.82	6.96	-2	19,409	-0.01%
2019/05/28	4	6.33	6	6.33	6.33	-2	18,877	-0.01%
2019/05/27	20.3	6.38	22	6.37	6.33	-1.7	18,950	-0.01%
2019/05/24	22	6.34	0	0.00	6.32	22	19,239	0.11%
2019/05/23	20	6.33	19	6.31	6.31	1	19,263	0.01%
2019/05/22	40	6.47	55	6.51	6.42	-15	19,249	-0.08%
2019/05/21	15	6.38	0	0.00	6.41	15	19,228	0.08%
2019/05/20	15	6.39	2.8	6.50	6.25	12.2	19,209	0.06%
2019/05/17	4	6.64	2	6.74	6.52	2	18,855	0.01%
2019/05/16	7	6.67	2	6.74	6.63	5	18,867	0.03%
2019/05/15	202.8	6.79	211	6.68	6.69	-8.2	18,899	-0.04%	大買/大賣/
2019/05/14	106	6.57	80	6.65	6.63	26	18,856	0.14%	大買/
2019/05/13	50	6.76	60	6.68	6.66	-10	18,766	-0.05%
2019/05/10	15	6.83	21	6.96	6.92	-6	18,558	-0.03%
2019/05/09	10	6.82	10.8	6.56	6.53	-0.8	18,037	0.00%
2019/05/08	0	0.00	15	6.77	6.79	-15	17,957	-0.08%
2019/05/07	12	6.87	0.4	6.83	6.87	11.6	17,971	0.06%
2019/05/06	51	6.93	53	6.79	6.76	-2	18,274	-0.01%
2019/05/03	5	6.99	6	7.04	6.99	-1	18,194	-0.01%
2019/05/02	1	7.01	0	0.00	7.04	1	18,229	0.01%
2019/04/30	7	7.04	0	0.00	7.04	7	18,308	0.04%
2019/04/29	8.1	7.01	3	7.14	6.99	5.1	18,655	0.03%
2019/04/26	8	7.11	4	7.13	7.10	4	19,044	0.02%
2019/04/25	11	7.24	6	7.30	7.24	5	18,906	0.03%
2019/04/24	12	7.47	1	7.45	7.29	11	18,792	0.06%
2019/04/23	5	7.37	43	7.31	7.41	-38	18,679	-0.20%
2019/04/22	20	7.60	342	7.72	7.46	-322	18,260	-1.76%	大賣/鉅額交易
2019/04/19	20	7.94	37.7	7.96	8.11	-17.7	16,940	-0.10%
2019/04/18	86	8.13	67.4	7.98	7.70	18.6	16,521	0.11%
2019/04/17	63	7.70	113	7.61	8.03	-50	14,921	-0.34%	大賣/
2019/04/16	7	7.40	9.6	7.36	7.30	-2.6	13,886	-0.02%
2019/04/15	30	7.50	28	7.44	7.39	2	13,914	0.01%
2019/04/12	80	7.30	91.7	7.29	7.37	-11.7	13,752	-0.08%
2019/04/11	22	7.20	28	7.24	7.16	-6	13,686	-0.04%
2019/04/10	20	7.19	12	7.22	7.23	8	13,578	0.06%
2019/04/09	2	7.02	0	0.00	7.07	2	13,346	0.01%
2019/04/08	0	0.00	1	7.09	7.06	-1	13,437	-0.01%
2019/04/03	0.2	6.98	2	7.04	7.01	-1.8	13,553	-0.01%
2019/04/02	52	7.05	63	6.99	6.98	-11	13,723	-0.08%
2019/04/01	12	7.10	53	7.12	7.00	-41	13,659	-0.30%
2019/03/29	23	7.11	97	7.12	7.04	-74	13,605	-0.54%
2019/03/28	150	7.35	48	7.44	7.11	102	13,516	0.75%	大買/鉅額交易
2019/03/26	6	6.80	10	6.82	6.79	-4	12,712	-0.03%
2019/03/25	1	6.74	52	6.74	6.68	-51	12,679	-0.40%
2019/03/22	2	6.77	2	6.87	6.81	0	12,687	0.00%
2019/03/21	94	6.85	2	6.89	6.83	92	12,754	0.72%
2019/03/20	2	6.81	4	6.89	6.85	-2	12,786	-0.02%
2019/03/19	2	6.81	15	7.04	6.85	-13	12,949	-0.10%
2019/03/18	14	6.93	2	7.01	6.93	12	12,832	0.09%
2019/03/15	2	6.90	0	0.00	6.93	2	12,708	0.02%
2019/03/14	36	7.08	21	7.06	7.05	15	12,589	0.12%
2019/03/13	2	6.62	7	6.77	6.65	-5	12,001	-0.04%
2019/03/12	11	6.68	11	6.66	6.66	0	12,281	0.00%
2019/03/11	1	6.53	27	6.57	6.57	-26	12,434	-0.21%
2019/03/08	3	6.54	0	0.00	6.57	3	12,801	0.02%
2019/03/07	5	6.62	0	0.00	6.61	5	13,507	0.04%
2019/03/06	2	6.64	16	6.68	6.68	-14	14,483	-0.10%
2019/03/05	2	6.66	2	6.77	6.69	0	14,841	0.00%
2019/03/04	1	6.70	11	6.70	6.71	-10	14,922	-0.07%
2019/02/27	12	6.71	0	0.00	6.71	12	15,085	0.08%
2019/02/26	2	6.80	0	0.00	6.78	2	15,211	0.01%
2019/02/25	55	6.72	7	6.79	6.90	48	15,425	0.31%
2019/02/22	1	6.62	7	6.67	6.66	-6	15,664	-0.04%
2019/02/21	6.8	6.69	3	6.76	6.71	3.8	15,856	0.02%
2019/02/20	2	6.70	1	6.80	6.72	1	16,208	0.01%
2019/02/19	4	6.73	6.1	6.72	6.77	-2.1	17,704	-0.01%
2019/02/18	1	6.63	16	6.67	6.66	-15	20,198	-0.07%
2019/02/15	9	6.70	8	6.71	6.66	1	20,582	0.00%
2019/02/14	10	6.86	13	6.85	6.81	-3	20,606	-0.01%
2019/02/13	7	6.86	0	0.00	6.84	7	20,588	0.03%
2019/02/12	4	6.80	2	6.83	6.89	2	20,643	0.01%
2019/02/11	4.3	6.83	2	6.92	6.78	2.3	20,842	0.01%
2019/01/30	17	6.85	3	6.86	6.83	14	20,995	0.07%
2019/01/29	2	6.83	0	0.00	6.87	2	21,345	0.01%
2019/01/28	5.5	6.96	4	7.02	6.96	1.5	21,364	0.01%
2019/01/25	5	7.00	13	7.04	6.99	-8	21,605	-0.04%
2019/01/24	14.7	7.05	4	7.08	7.02	10.7	21,668	0.05%
2019/01/23	11.4	7.08	2	7.08	7.05	9.4	21,952	0.04%
2019/01/22	11	7.07	23	7.17	7.04	-12	21,948	-0.05%
2019/01/21	8	7.23	31	7.35	7.19	-23	22,084	-0.10%
2019/01/18	37	7.15	75	7.21	7.17	-38	22,004	-0.17%
2019/01/17	0	0.00	2	7.02	6.94	-2	21,705	-0.01%
2019/01/16	1.4	6.91	4	7.02	6.94	-2.6	21,756	-0.01%
2019/01/15	2	6.90	0	0.00	6.92	2	21,744	0.01%
2019/01/14	0	0.00	2	6.94	6.82	-2	21,716	-0.01%
2019/01/11	2	6.90	1	7.03	6.93	1	21,916	0.00%
2019/01/10	0.8	6.96	21	7.04	6.98	-20.2	21,986	-0.09%
2019/01/09	2	6.91	3	6.98	6.95	-1	21,969	0.00%
2019/01/08	3.5	6.89	0	0.00	6.91	3.5	22,280	0.02%
2019/01/07	2	6.90	0	0.00	6.94	2	22,477	0.01%
2019/01/04	6	6.87	5	6.75	6.90	1	22,785	0.00%
2019/01/03	1	6.87	35	6.95	6.87	-34	23,285	-0.15%
2018/12/28	0	0.00	7	6.72	6.70	-7	23,582	-0.03%
2018/12/27	0	0.00	18	6.67	6.66	-18	24,038	-0.07%
2018/12/26	5	6.44	10	6.57	6.60	-5	24,159	-0.02%
2018/12/25	10	6.52	14	6.33	6.35	-4	24,124	-0.02%
2018/12/22	10	6.79	5	6.71	6.71	5	24,133	0.02%
2018/12/21	10	6.69	10	6.63	6.75	0	24,456	0.00%
2018/12/20	0	0.00	13	6.73	6.70	-13	24,655	-0.05%
2018/12/19	35	6.86	27	6.89	6.83	8	24,936	0.03%
2018/12/17	0	0.00	5	6.84	6.84	-5	27,093	-0.02%
2018/12/12	4	6.92	0	0.00	6.92	4	28,250	0.01%
2018/12/11	5	6.77	9	6.77	6.77	-4	28,265	-0.01%
2018/12/10	5	6.72	0	0.00	6.74	5	28,495	0.02%
2018/12/07	60	6.88	34.3	6.84	6.90	25.7	28,541	0.09%
2018/12/06	5	6.76	11	6.71	6.70	-6	28,621	-0.02%
2018/12/05	11	7.03	0	0.00	6.96	11	28,581	0.04%
2018/12/04	11	7.15	26.2	7.11	7.08	-15.2	28,553	-0.05%
2018/12/03	3	7.07	92	7.10	7.08	-89	28,588	-0.31%
2018/11/30	59	7.09	21	7.16	6.95	38	28,491	0.13%
2018/11/29	105	7.31	40	7.24	7.17	65	27,998	0.23%	大買/
2018/11/28	44	6.96	68	6.99	7.01	-24	27,228	-0.09%
2018/11/27	0	0.00	24	6.84	6.83	-24	27,335	-0.09%
2018/11/26	50	6.79	104	6.82	6.76	-54	27,499	-0.20%	大賣/
2018/11/23	26	6.73	24	6.74	6.68	2	27,567	0.01%
2018/11/22	32	6.84	10	6.88	6.75	22	27,595	0.08%
2018/11/21	10	6.81	0	0.00	6.97	10	27,927	0.04%
2018/11/20	15	6.87	2	6.89	6.88	13	27,579	0.05%
2018/11/19	10	6.89	24	6.98	6.96	-14	27,684	-0.05%
2018/11/16	118	7.10	59	7.19	6.90	59	27,684	0.21%	大買/
2018/11/15	46	6.64	95	6.58	6.82	-49	27,041	-0.18%
2018/11/14	0	0.00	9	6.10	6.20	-9	24,724	-0.04%
2018/11/13	40	5.59	20	5.62	5.64	20	24,853	0.08%
2018/11/12	0	0.00	20	5.70	5.69	-20	26,166	-0.08%
2018/11/09	8	5.81	0	0.00	5.76	8	27,387	0.03%
2018/11/08	0	0.00	40	5.95	5.83	-40	27,843	-0.14%
2018/11/07	10	5.82	1	5.87	5.81	9	28,335	0.03%
2018/11/06	58	5.82	84	5.77	5.76	-26	29,219	-0.09%
2018/11/05	12	5.66	10	5.63	5.63	2	29,405	0.01%
2018/11/02	20	5.78	12	5.70	5.71	8	29,539	0.03%
2018/11/01	11	5.73	0	0.00	5.74	11	29,606	0.04%
2018/10/31	22	5.45	0	0.00	5.51	22	29,549	0.07%
2018/10/30	41	5.22	34	5.24	5.24	7	29,456	0.02%
2018/10/29	22	5.21	0	0.00	5.19	22	29,826	0.07%
2018/10/26	28	5.42	0	0.00	5.09	28	30,255	0.09%
2018/10/25	10	5.42	0	0.00	5.39	10	30,320	0.03%
2018/10/22	10	5.83	15	5.80	5.79	-5	30,968	-0.02%
2018/10/19	15	5.76	5	5.66	5.77	10	31,360	0.03%
2018/10/18	0	0.00	10	5.86	5.84	-10	32,087	-0.03%
2018/10/17	11	5.83	1	5.93	5.84	10	33,677	0.03%
2018/10/16	85	5.91	0	0.00	5.77	85	34,542	0.25%
2018/10/15	10	5.69	5	5.64	5.66	5	35,132	0.01%
2018/10/12	18	5.53	20	5.46	5.70	-2	35,808	-0.01%
2018/10/11	12	5.49	19	5.50	5.49	-7	36,007	-0.02%
2018/10/09	2	6.15	12	6.19	6.10	-10	35,747	-0.03%
2018/10/08	0	0.00	0.9	6.14	6.14	-0.9	36,019	0.00%
2018/10/05	27	6.25	46	6.20	6.22	-19	36,787	-0.05%
2018/10/02	2	6.82	9	6.86	6.80	-7	41,318	-0.02%
2018/10/01	1	6.91	2	6.87	6.86	-1	41,809	0.00%
2018/09/28	67	6.89	8	6.79	6.82	59	42,860	0.14%
2018/09/27	0	0.00	0.4	6.81	6.81	-0.4	43,595	0.00%
2018/09/26	82	6.97	10.7	6.92	6.92	71.3	45,306	0.16%
2018/09/25	118	7.00	126	6.95	6.96	-8	46,217	-0.02%	大買/大賣/
2018/09/21	28	6.64	6.4	6.70	6.84	21.6	45,810	0.05%
2018/09/20	51	6.32	13	6.16	6.22	38	45,621	0.08%
2018/09/18	25	6.39	0	0.00	6.30	25	47,846	0.05%
2018/09/17	0	0.00	20	6.68	6.65	-20	51,292	-0.04%
2018/09/14	0	0.00	13	6.69	6.81	-13	53,200	-0.02%
2018/09/13	11	6.58	4	6.65	6.55	7	54,702	0.01%
2018/09/12	29	6.59	0	0.00	6.55	29	56,667	0.05%
2018/09/11	30	6.71	11.8	6.73	6.78	18.2	58,683	0.03%
2018/09/10	25	6.61	5	6.74	6.40	20	59,832	0.03%
2018/09/07	5	6.79	0	0.00	6.73	5	61,035	0.01%
2018/09/06	0	0.00	1	7.21	7.02	-1	64,019	0.00%
2018/09/04	0	0.00	5	7.09	7.17	-5	69,287	-0.01%
2018/09/03	5	7.08	1	7.30	7.00	4	72,033	0.01%
2018/08/31	15	7.28	17	7.27	7.27	-2	75,069	0.00%
2018/08/30	6.8	7.28	15	7.26	7.23	-8.2	81,470	-0.01%
2018/08/29	0	0.00	77	7.19	7.28	-77	84,391	-0.09%
2018/08/28	58	7.33	25	7.33	7.21	33	87,554	0.04%
2018/08/27	0	0.00	20	7.19	7.21	-20	90,099	-0.02%
2018/08/24	23	7.25	3	7.29	7.11	20	92,862	0.02%
2018/08/23	0	0.00	17	7.23	7.15	-17	96,047	-0.02%
2018/08/22	24	7.23	22	7.43	7.29	2	98,571	0.00%
2018/08/17	79	7.74	7	7.78	7.41	72	102,207	0.07%
2018/08/16	90	7.57	43	7.41	7.49	47	101,771	0.05%
2018/08/15	15	6.99	11	7.01	7.08	4	102,641	0.00%
2018/08/14	92	7.01	42	6.93	6.98	50	106,189	0.05%
2018/08/13	8	6.79	66	6.76	6.90	-58	106,280	-0.05%
2018/08/10	3	7.31	30	7.36	7.24	-27	106,121	-0.03%
2018/08/09	30.7	7.67	2	7.76	7.61	28.7	107,639	0.03%
2018/08/08	11	7.74	2	7.71	7.68	9	110,604	0.01%
2018/08/07	6	7.68	0	0.00	7.69	6	110,655	0.01%
2018/08/06	5	7.84	6	7.92	7.79	-1	110,978	0.00%
2018/08/03	9	7.91	12	7.86	7.86	-3	112,625	0.00%
2018/08/02	0	0.00	29	7.94	7.84	-29	113,540	-0.03%
2018/08/01	8	8.08	0	0.00	8.09	8	113,511	0.01%
2018/07/31	0	0.00	1	8.04	7.96	-1	114,062	0.00%
2018/07/30	13	8.01	9	8.04	7.97	4	114,498	0.00%
2018/07/27	8	8.19	10	8.14	8.12	-2	116,034	0.00%
2018/07/26	86	8.07	7	8.15	8.07	79	116,424	0.07%
2018/07/25	41	8.22	27	8.19	8.14	14	115,940	0.01%
2018/07/24	62	8.13	34	8.04	8.47	28	115,067	0.02%
2018/07/23	38	7.78	59	7.72	7.85	-21	113,394	-0.02%
2018/07/20	39	7.74	17	7.77	7.62	22	112,467	0.02%
2018/07/19	28	8.21	14	8.17	8.12	14	111,836	0.01%
2018/07/18	44	8.16	36	8.31	8.06	8	111,113	0.01%
2018/07/17	11	8.27	6	8.45	8.21	5	110,697	0.00%
2018/07/16	67	8.60	44	8.60	8.39	23	110,294	0.02%
2018/07/13	126	8.47	19	8.51	8.51	107	109,747	0.10%	大買/鉅額交易
2018/07/12	75	8.37	152	8.37	8.31	-77	109,057	-0.07%	大賣/
2018/07/11	156	8.69	76	8.66	8.33	80	109,444	0.07%	大買/
2018/07/10	69	8.42	81	8.61	8.64	-12	109,008	-0.01%
2018/07/09	14	8.03	6	8.14	8.01	8	109,752	0.01%
2018/07/06	38	8.15	35	8.24	8.04	3	111,111	0.00%
2018/07/05	50	8.51	31	8.64	8.20	19	110,497	0.02%
2018/07/04	36.1	8.46	78	8.45	8.62	-41.9	109,875	-0.04%
2018/07/03	50	8.73	25.1	8.81	8.45	24.9	107,921	0.02%
2018/07/02	18	8.81	8	8.80	8.50	10	106,591	0.01%
2018/06/29	130.5	8.94	115	8.97	9.00	15.5	105,593	0.01%	大買/大賣/
2018/06/28	133	9.02	107	8.88	8.90	26	104,662	0.02%	大買/大賣/
2018/06/27	192	9.19	155	9.03	8.80	37	103,354	0.04%	大買/大賣/
2018/06/26	71	8.92	89	8.80	9.09	-18	101,382	-0.02%
2018/06/25	142	9.45	219	9.44	8.93	-77	97,528	-0.08%	大買/大賣/
2018/06/22	211	10.23	186.1	10.04	9.92	24.9	95,400	0.03%	大買/大賣/
2018/06/21	292	11.26	121	10.94	10.90	171	93,616	0.18%	大買/大賣/鉅額交易
2018/06/20	76	10.71	102.7	10.84	10.70	-26.7	91,651	-0.03%	大賣/
2018/06/19	51	11.59	5	11.60	11.50	46	89,571	0.05%
2018/06/15	185	11.49	186	11.54	11.40	-1	88,428	0.00%	大買/大賣/
2018/06/14	259	11.35	394	11.31	11.10	-135	86,932	-0.16%	大買/大賣/鉅額交易
2018/06/13	291	11.78	114	11.62	11.35	177	83,587	0.21%	大買/大賣/鉅額交易
2018/06/12	208	13.12	159.6	12.83	12.60	48.4	80,157	0.06%	大買/大賣/
2018/06/11	219	12.99	267.3	13.24	13.40	-48.3	78,048	-0.06%	大買/大賣/
2018/06/08	285	12.49	393	12.51	12.50	-108	75,086	-0.14%	大買/大賣/鉅額交易
2018/06/07	265	13.45	335.4	13.43	13.10	-70.4	71,631	-0.10%	大買/大賣/
2018/06/06	144	12.82	125.8	12.82	13.00	18.2	65,023	0.03%	大買/大賣/
2018/06/05	169	11.50	88.1	11.80	11.85	80.9	62,045	0.13%	大買/
2018/06/04	186	10.71	215.5	10.24	10.80	-29.5	58,718	-0.05%	大買/大賣/
2018/06/01	460	9.93	442	9.91	9.85	18	55,638	0.03%	大買/大賣/
2018/05/31	117	9.91	178	10.02	10.00	-61	52,802	-0.12%	大買/大賣/
2018/05/30	242	9.33	297	9.39	9.32	-55	49,300	-0.11%	大買/大賣/
2018/05/29	83	9.08	110	9.11	9.10	-27	46,383	-0.06%	大賣/
2018/05/28	145	9.14	233.8	9.15	9.38	-88.8	45,099	-0.20%	大買/大賣/
2018/05/25	41	8.62	79	8.67	8.54	-38	41,958	-0.09%
2018/05/24	42	9.02	61	9.00	8.90	-19	41,092	-0.05%
2018/05/23	105	8.99	78	9.09	8.96	27	40,152	0.07%	大買/
2018/05/22	285	9.13	252.6	9.36	9.16	32.4	38,191	0.08%	大買/大賣/
2018/05/21	25	8.29	24.3	8.68	8.75	0.7	34,174	0.00%
2018/05/18	6	7.98	0	0.00	7.96	6	33,412	0.02%
2018/05/17	460	8.12	381	8.23	8.32	79	32,608	0.24%	大買/大賣/
2018/05/16	539	8.39	295	7.97	7.88	244	30,551	0.80%	大買/大賣/鉅額交易
2018/05/15	1	8.52	62.5	8.52	8.52	-61.5	27,476	-0.22%
2018/05/14	50	7.61	33	7.74	7.75	17	27,372	0.06%
2018/05/11	409	6.74	532	7.02	7.05	-123	26,825	-0.46%	大買/大賣/鉅額交易
2018/05/10	59	6.52	15	6.52	6.41	44	24,969	0.18%
2018/05/09	11	6.31	0	0.00	6.27	11	23,715	0.05%
2018/05/08	55	6.40	45	6.55	6.27	10	23,396	0.04%
2018/05/07	16	6.05	5	6.12	6.12	11	22,926	0.05%
2018/05/04	60	6.68	55	6.78	6.24	5	22,565	0.02%
2018/05/03	35	5.99	75	6.56	6.57	-40	21,491	-0.19%
2018/04/30	0	0.00	10	6.05	6.05	-10	23,910	-0.04%
2018/04/27	5	5.82	0	0.00	5.90	5	25,302	0.02%
2018/04/26	32	6.04	7	6.00	5.74	25	25,500	0.10%
2018/04/25	10	5.91	3	6.23	6.09	7	25,393	0.03%
2018/04/24	29	5.94	0	0.00	5.91	29	25,090	0.12%
2018/04/23	23	5.82	4	5.73	5.88	19	25,194	0.08%
2018/04/20	8	6.31	5	6.27	6.24	3	24,819	0.01%
2018/04/19	0	0.00	10	6.49	6.31	-10	24,694	-0.04%
2018/04/18	10	6.48	0	0.00	6.61	10	24,486	0.04%
2018/04/17	164	6.49	216.1	6.35	6.39	-52.1	24,141	-0.22%	大買/大賣/
2018/04/16	62	6.52	105	6.54	6.87	-43	22,713	-0.19%	大賣/
2018/04/13	60	6.14	462.2	6.27	6.25	-402.2	20,716	-1.94%	大賣/鉅額交易
2018/04/12	36	5.56	1,353	5.62	5.74	-1,317	17,921	-7.35%	大賣/鉅額交易
2018/04/11	0	0.00	34	5.21	5.22	-34	15,948	-0.21%
2018/04/10	24	4.78	20	4.80	4.75	4	15,435	0.03%
2018/04/09	0	0.00	21	4.58	4.59	-21	14,948	-0.14%
2018/04/02	5	4.48	10	4.48	4.47	-5	14,847	-0.03%
2018/03/29	3	4.57	0	0.00	4.57	3	14,766	0.02%
2018/03/27	0	0.00	5	4.57	4.57	-5	14,677	-0.03%
2018/03/26	0	0.00	130	4.58	4.57	-130	14,724	-0.88%	大賣/鉅額交易
2018/03/23	5	4.58	6	4.60	4.56	-1	14,810	-0.01%
2018/03/22	15	4.74	0	0.00	4.69	15	14,663	0.10%
2018/03/20	15	4.64	8	4.61	4.60	7	14,054	0.05%
2018/03/15	10	4.69	0	0.00	4.67	10	13,987	0.07%
2018/03/14	12	4.58	3	4.61	4.61	9	13,849	0.06%
2018/03/12	5	4.64	5	4.61	4.61	0	13,970	0.00%
2018/03/09	10	4.68	4	4.71	4.65	6	13,914	0.04%
2018/03/08	2	4.58	0.1	4.54	4.56	1.9	13,709	0.01%
2018/03/06	0	0.00	4	4.60	4.58	-4	13,606	-0.03%
2018/03/05	0	0.00	104	4.48	4.44	-104	13,444	-0.77%	大賣/鉅額交易
2018/03/01	0	0.00	0.3	4.43	4.45	-0.3	13,467	0.00%
2018/02/27	0	0.00	10	4.46	4.46	-10	13,476	-0.07%
2018/02/23	0	0.00	5	4.50	4.50	-5	13,487	-0.04%
2018/02/22	20	4.53	0	0.00	4.46	20	13,438	0.15%
2018/02/21	105	4.35	0	0.00	4.51	105	13,267	0.79%	大買/鉅額交易
2018/02/12	234	4.24	0	0.00	4.29	234	13,156	1.78%	大買/鉅額交易
2018/02/09	0	0.00	10.2	4.15	4.20	-10.2	13,093	-0.08%
2018/02/08	0	0.00	10	4.26	4.26	-10	13,001	-0.08%
2018/02/07	0	0.00	56.5	4.39	4.29	-56.5	12,973	-0.44%
2018/02/06	9	4.33	0	0.00	4.24	9	12,824	0.07%
2018/02/05	14	4.59	30	4.60	4.58	-16	12,778	-0.13%
2018/02/01	0	0.00	2	4.86	4.80	-2	12,578	-0.02%
2018/01/31	4	4.87	83	4.83	4.86	-79	12,467	-0.63%
2018/01/30	48	4.85	0	0.00	4.83	48	12,146	0.40%
2018/01/29	5	5.06	1	5.14	5.06	4	11,710	0.03%
2018/01/26	170	5.17	65.7	5.09	5.10	104.3	11,333	0.92%	大買/鉅額交易
2018/01/25	277	5.01	186.7	5.17	4.94	90.3	10,491	0.86%	大買/大賣/
2018/01/24	77	5.20	795.3	5.22	5.30	-718.3	8,582	-8.37%	大賣/鉅額交易
2018/01/23	446	4.71	108	4.79	4.82	338	7,121	4.75%	大買/大賣/鉅額交易
2018/01/22	0	0.00	5	4.46	4.40	-5	5,719	-0.09%
2018/01/19	5	4.30	0	0.00	4.30	5	5,613	0.09%
2018/01/18	5	4.41	1.6	4.33	4.35	3.4	5,627	0.06%
2018/01/17	10	4.40	12	4.43	4.44	-2	5,958	-0.03%
2018/01/15	0	0.00	3	4.36	4.31	-3	6,069	-0.05%
2018/01/12	2	4.30	0	0.00	4.33	2	6,121	0.03%
2018/01/11	3	4.29	1	4.28	4.27	2	6,158	0.03%
2018/01/10	1	4.25	0	0.00	4.25	1	6,339	0.02%
2018/01/09	7	4.29	23	4.30	4.29	-16	6,424	-0.25%
2018/01/08	5	4.35	0	0.00	4.33	5	6,602	0.08%
2018/01/05	2	4.38	0.6	4.35	4.37	1.4	6,800	0.02%