中環 (2323)-元大-四維券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
20,291張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	12	12.74	5	12.74	12.75	7	16,422	0.04%
2024/05/15	32	12.50	87	12.41	12.45	-55	16,146	-0.34%
2024/05/14	19	13.08	0	0.00	13.00	19	15,752	0.12%
2024/05/13	100	13.15	13	12.97	13.15	87	15,608	0.56%
2024/05/10	53	12.96	37.3	12.97	12.85	15.7	15,381	0.10%
2024/05/09	11	12.84	2	12.85	12.60	9	15,002	0.06%
2024/05/08	1	12.70	0	0.00	12.65	1	14,954	0.01%
2024/05/07	23	12.84	20	12.95	12.75	3	14,880	0.02%
2024/05/06	39	13.23	43	13.10	13.00	-4	14,707	-0.03%
2024/05/03	40	13.33	1	13.60	13.15	39	14,529	0.27%
2024/05/02	63	13.50	76	13.56	13.50	-13	14,268	-0.09%
2024/04/30	73.8	13.35	67.5	13.49	13.50	6.3	13,996	0.05%
2024/04/29	82.2	13.70	108.5	13.76	13.35	-26.3	13,642	-0.19%	大賣/
2024/04/26	41.5	13.30	146	13.58	13.75	-104.5	12,184	-0.86%	大賣/鉅額交易
2024/04/25	1.5	12.28	22	12.45	12.50	-20.5	10,534	-0.19%
2024/04/24	38	12.17	0	0.00	12.20	38	10,291	0.37%
2024/04/23	0.5	11.95	0	0.00	12.10	0.5	10,257	0.00%
2024/04/22	0	0.00	1	12.10	11.90	-1	10,217	-0.01%
2024/04/19	1	11.90	1	11.85	11.85	0	10,132	0.00%
2024/04/18	11	11.80	3	11.80	11.90	8	9,884	0.08%
2024/04/17	11.1	11.55	3	11.47	11.70	8.1	9,872	0.08%
2024/04/16	12.2	11.61	0	0.00	11.35	12.2	9,878	0.12%
2024/04/15	15.1	12.00	5	12.00	11.95	10.1	9,844	0.10%
2024/04/12	13	12.09	2	12.30	12.05	11	9,810	0.11%
2024/04/11	12	12.28	15	12.21	12.20	-3	9,887	-0.03%
2024/04/10	14	12.41	11	12.36	12.25	3	10,055	0.03%
2024/04/09	20.2	12.44	2	12.40	12.45	18.2	10,090	0.18%
2024/04/08	13	12.32	2	12.35	12.40	11	10,018	0.11%
2024/04/03	40	12.25	4	12.15	12.20	36	10,034	0.36%
2024/04/02	11.1	12.14	11.3	12.10	12.05	-0.2	10,365	0.00%
2024/04/01	2.2	12.15	24	12.20	12.15	-21.8	10,313	-0.21%
2024/03/29	0	0.00	21	12.11	12.15	-21	10,329	-0.20%
2024/03/28	36	12.38	8.9	12.49	12.25	27.1	10,327	0.26%
2024/03/27	42.5	12.42	6	12.50	12.45	36.5	10,494	0.35%
2024/03/26	25	12.47	12	12.50	12.40	13	10,752	0.12%
2024/03/25	21.5	12.45	23	12.60	12.60	-1.5	10,757	-0.01%
2024/03/22	30	12.59	50	12.75	12.65	-20	10,640	-0.19%
2024/03/21	5	12.41	72	12.44	12.50	-67	10,177	-0.66%
2024/03/20	48	12.36	56	12.48	12.45	-8	9,802	-0.08%
2024/03/19	39	12.31	12	12.40	12.30	27	9,532	0.28%
2024/03/18	23	12.13	40	11.98	12.30	-17	9,059	-0.19%
2024/03/15	8	11.63	26.6	11.65	11.50	-18.6	8,012	-0.23%
2024/03/14	4	11.21	0	0.00	11.20	4	7,464	0.05%
2024/03/13	26	11.44	5	11.37	11.45	21	7,543	0.28%
2024/03/12	2	11.35	45	11.40	11.45	-43	7,384	-0.58%
2024/03/08	7	10.74	3	10.70	10.65	4	7,083	0.06%
2024/03/07	1	10.90	5.6	10.81	10.85	-4.6	7,041	-0.07%
2024/03/06	4.1	11.05	7	11.07	10.95	-2.9	6,990	-0.04%
2024/03/05	0	0.00	1	10.95	11.00	-1	6,931	-0.01%
2024/03/04	1	10.85	0	0.00	10.85	1	6,898	0.01%
2024/03/01	0	0.00	13	10.86	10.80	-13	6,939	-0.19%
2024/02/29	2	10.83	2	10.88	10.90	0	7,002	0.00%
2024/02/27	4	10.75	1	10.75	10.75	3	7,046	0.04%
2024/02/26	2	10.75	1	10.85	10.85	1	7,044	0.01%
2024/02/22	0	0.00	5	10.95	10.95	-5	7,110	-0.07%
2024/02/21	1	10.90	51	10.87	10.90	-50	7,139	-0.70%
2024/02/19	8	10.88	68	10.92	10.95	-60	7,329	-0.82%
2024/02/16	0	0.00	50	10.75	10.80	-50	7,727	-0.65%
2024/02/15	3	10.58	12.3	10.56	10.60	-9.3	7,785	-0.12%
2024/02/05	2	10.68	0	0.00	10.65	2	7,873	0.03%
2024/02/02	1	10.75	0	0.00	10.75	1	7,853	0.01%
2024/02/01	1	10.85	1	10.95	10.85	0	7,886	0.00%
2024/01/30	1	10.85	0	0.00	10.85	1	7,933	0.01%
2024/01/29	0	0.00	1	11.05	11.00	-1	7,958	-0.01%
2024/01/25	1	10.90	1	10.85	10.90	0	7,978	0.00%
2024/01/24	0	0.00	1	11.05	11.00	-1	8,009	-0.01%
2024/01/23	0	0.00	1	11.00	11.00	-1	8,087	-0.01%
2024/01/22	2	10.80	2.5	10.78	10.85	-0.5	8,035	-0.01%
2024/01/19	1	10.70	1	10.75	10.70	0	8,060	0.00%
2024/01/18	3	10.57	1	10.65	10.65	2	8,137	0.02%
2024/01/17	1	10.60	71	10.60	10.60	-70	8,146	-0.86%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/15	6	10.98	0	0.00	11.00	6	8,067	0.07%
2024/01/12	3	10.97	0	0.00	11.00	3	8,074	0.04%
2024/01/11	1	10.90	20	10.90	11.00	-19	8,187	-0.23%
2024/01/10	1	10.95	0	0.00	10.80	1	8,249	0.01%
2024/01/09	65	11.19	10	11.10	10.95	55	8,294	0.66%
2024/01/08	5	11.21	30	11.25	11.20	-25	8,267	-0.30%
2024/01/05	1	11.25	1	11.40	11.30	0	8,329	0.00%
2024/01/04	32	11.57	1	11.70	11.40	31	8,376	0.37%
2024/01/03	2	11.38	6	11.35	11.30	-4	8,238	-0.05%
2024/01/02	3	11.50	0	0.00	11.50	3	8,226	0.04%
2023/12/29	10	11.55	0	0.00	11.50	10	8,205	0.12%
2023/12/28	4	11.68	11	11.75	11.55	-7	8,178	-0.09%
2023/12/27	0	0.00	4	11.35	11.30	-4	7,883	-0.05%
2023/12/26	0	0.00	1	11.25	11.25	-1	7,899	-0.01%
2023/12/25	10	11.24	8	11.25	11.15	2	7,952	0.03%
2023/12/22	29	11.46	6	11.56	11.40	23	7,869	0.29%
2023/12/21	0	0.00	5	11.33	11.45	-5	7,559	-0.07%
2023/12/20	9	11.08	12	11.07	11.20	-3	7,232	-0.04%
2023/12/18	1	10.95	12	11.00	11.00	-11	7,015	-0.16%
2023/12/15	2	11.00	2	10.95	10.90	0	7,073	0.00%
2023/12/14	2	10.95	4	11.04	10.95	-2	7,118	-0.03%
2023/12/13	1	10.85	1	10.85	10.85	0	7,128	0.00%
2023/12/12	2	10.73	0	0.00	10.75	2	7,161	0.03%
2023/12/11	3	10.90	2.6	10.88	10.85	0.4	7,229	0.01%
2023/12/08	0	0.00	34	11.07	11.15	-34	7,234	-0.47%
2023/12/07	1	10.85	1	10.95	10.85	0	7,165	0.00%
2023/12/06	2	10.90	5	11.01	10.90	-3	7,283	-0.04%
2023/12/05	1	10.80	3	10.80	10.80	-2	7,303	-0.03%
2023/12/04	3	10.93	2	11.00	10.90	1	7,327	0.01%
2023/12/01	3	10.95	5	11.05	10.95	-2	7,361	-0.03%
2023/11/30	0	0.00	22	10.88	10.90	-22	7,464	-0.29%
2023/11/28	1	10.75	1	10.85	10.85	0	7,929	0.00%
2023/11/27	12	10.81	1	11.00	10.70	11	8,029	0.14%
2023/11/24	20	11.00	0	0.00	10.95	20	8,029	0.25%
2023/11/23	1	11.15	1	11.15	11.10	0	8,157	0.00%
2023/11/22	1	11.15	1	11.25	11.15	0	8,545	0.00%
2023/11/21	6	11.20	2	11.20	11.20	4	8,723	0.05%
2023/11/20	3	11.10	1	11.15	11.20	2	8,974	0.02%
2023/11/17	2.5	11.09	2	11.15	11.15	0.5	9,174	0.01%
2023/11/16	9	10.99	2	11.00	10.95	7	9,323	0.08%
2023/11/15	6	10.98	1	10.85	10.90	5	9,405	0.05%
2023/11/14	1	11.15	0	0.00	11.15	1	9,411	0.01%
2023/11/13	1	11.30	0	0.00	11.20	1	9,999	0.01%
2023/11/09	1	11.50	0	0.00	11.50	1	11,101	0.01%
2023/11/08	2	11.60	0	0.00	11.55	2	11,965	0.02%
2023/11/07	2	11.60	2	11.65	11.60	0	12,203	0.00%
2023/11/06	1	11.45	10.2	11.55	11.55	-9.2	12,505	-0.07%
2023/11/03	1	11.45	5	11.40	11.40	-4	12,763	-0.03%
2023/11/02	0	0.00	7	11.41	11.45	-7	12,926	-0.05%
2023/11/01	2	11.20	3	11.28	11.20	-1	13,021	-0.01%
2023/10/31	2	11.33	0	0.00	11.15	2	13,136	0.02%
2023/10/30	1	11.45	58	11.50	11.50	-57	13,431	-0.42%
2023/10/27	1	11.55	155	11.50	11.50	-154	13,753	-1.12%	大賣/鉅額交易
2023/10/26	211	11.55	1	11.50	11.60	210	14,050	1.49%	大買/鉅額交易
2023/10/25	2	11.50	5	11.58	11.60	-3	14,279	-0.02%
2023/10/24	2	11.40	0	0.00	11.40	2	14,420	0.01%
2023/10/23	4	11.35	0	0.00	11.25	4	14,755	0.03%
2023/10/20	1	11.10	2	11.25	11.25	-1	15,040	-0.01%
2023/10/19	0.2	11.25	12	11.20	11.25	-11.8	15,500	-0.08%
2023/10/18	1.2	11.38	4	11.40	11.30	-2.8	15,721	-0.02%
2023/10/17	1	11.55	0	0.00	11.55	1	16,003	0.01%
2023/10/16	1	12.00	7	11.75	11.75	-6	16,355	-0.04%
2023/10/13	1	12.10	1	12.30	12.10	0	16,777	0.00%
2023/10/12	10	12.27	54	12.25	12.25	-44	17,110	-0.26%
2023/10/11	0	0.00	3	11.90	11.75	-3	17,467	-0.02%
2023/10/06	22	12.12	0	0.00	12.00	22	18,226	0.12%
2023/10/05	2	12.10	2	12.00	12.00	0	19,053	0.00%
2023/10/03	0	0.00	4	12.18	12.15	-4	20,614	-0.02%
2023/10/02	2.2	11.99	0	0.00	11.95	2.2	20,882	0.01%
2023/09/28	0	0.00	8	11.90	11.95	-8	21,540	-0.04%
2023/09/27	3	11.67	0	0.00	11.65	3	22,301	0.01%
2023/09/22	40	11.65	48	11.60	11.70	-8	24,177	-0.03%
2023/09/20	20	11.60	1	11.50	11.50	19	25,380	0.07%
2023/09/19	8	11.67	10	11.66	11.55	-2	27,205	-0.01%
2023/09/18	4	11.70	1	11.90	11.60	3	28,247	0.01%
2023/09/15	2	11.90	0	0.00	11.85	2	29,438	0.01%
2023/09/14	26	12.00	8	12.00	12.00	18	30,773	0.06%
2023/09/13	23	11.84	12	11.96	11.90	11	31,259	0.04%
2023/09/12	6	11.68	1	11.75	11.70	5	32,127	0.02%
2023/09/11	4.2	11.81	1	11.65	11.65	3.2	32,419	0.01%
2023/09/08	33.1	12.06	4	12.10	11.95	29.1	32,955	0.09%
2023/09/07	4	12.04	202	12.00	12.00	-198	33,523	-0.59%	大賣/鉅額交易
2023/09/06	203.2	12.15	6	12.20	12.10	197.2	33,958	0.58%	大買/鉅額交易
2023/09/05	2	12.25	5	12.24	12.35	-3	34,891	-0.01%
2023/09/04	13.2	12.03	7	12.11	12.10	6.2	35,484	0.02%
2023/09/01	2	12.48	2	12.48	12.40	0	36,444	0.00%
2023/08/31	7	12.46	3	12.43	12.50	4	37,228	0.01%
2023/08/30	1	12.65	3	12.70	12.60	-2	38,315	-0.01%
2023/08/29	23	12.60	3	12.65	12.60	20	39,629	0.05%
2023/08/28	19	12.88	15	12.67	12.60	4	41,303	0.01%
2023/08/25	12.2	13.19	2	13.28	13.10	10.2	41,728	0.02%
2023/08/24	6	13.18	7	13.16	13.15	-1	41,818	0.00%
2023/08/23	9	12.82	12	12.96	12.90	-3	42,056	-0.01%
2023/08/22	3	13.07	3	13.07	12.85	0	43,859	0.00%
2023/08/21	61	13.23	8	13.26	13.20	53	44,306	0.12%
2023/08/18	7	13.39	30	13.27	13.10	-23	44,441	-0.05%
2023/08/17	2	12.80	161	12.69	13.40	-159	44,180	-0.36%	大賣/鉅額交易
2023/08/16	48	13.09	4	13.13	12.85	44	43,880	0.10%
2023/08/15	24.1	13.38	78	13.46	13.35	-53.9	44,071	-0.12%
2023/08/14	163	13.18	14	13.22	12.95	149	43,628	0.34%	大買/鉅額交易
2023/08/11	12	12.48	15	12.58	12.70	-3	42,838	-0.01%
2023/08/10	10	12.37	1	12.30	12.30	9	43,374	0.02%
2023/08/09	21	13.01	5	12.94	12.95	16	43,244	0.04%
2023/08/08	33	12.87	20	12.90	12.75	13	42,940	0.03%
2023/08/07	9	12.67	12.7	12.78	12.80	-3.7	42,763	-0.01%
2023/08/04	9	12.51	5	12.65	12.70	4	42,632	0.01%
2023/08/02	23	12.80	13	12.65	12.60	10	42,477	0.02%
2023/08/01	37	13.16	52	13.01	12.90	-15	42,089	-0.04%
2023/07/31	51	13.46	31	13.50	13.20	20	41,735	0.05%
2023/07/28	14	13.45	15	13.40	13.40	-1	41,355	0.00%
2023/07/27	18	13.70	8	13.71	13.70	10	41,029	0.02%
2023/07/26	36	13.67	15	13.55	13.55	21	40,807	0.05%
2023/07/25	11	13.88	32.4	13.84	13.75	-21.4	40,437	-0.05%
2023/07/24	64	13.72	19	13.80	13.60	45	40,104	0.11%
2023/07/21	12	14.06	141	14.10	14.25	-129	39,578	-0.33%	大賣/鉅額交易
2023/07/20	6	14.04	4	14.13	14.25	2	39,237	0.01%
2023/07/19	121.2	13.89	8	14.19	13.75	113.2	38,828	0.29%	大買/鉅額交易
2023/07/18	34.3	14.39	16	14.21	14.15	18.3	38,446	0.05%
2023/07/17	21	14.46	17.5	14.47	14.50	3.6	37,944	0.01%
2023/07/14	162.1	14.39	5.6	14.42	14.35	156.6	37,528	0.42%	大買/鉅額交易
2023/07/13	24.4	14.00	161	14.01	13.90	-136.6	36,959	-0.37%	大賣/鉅額交易
2023/07/12	61.6	14.27	41	14.44	14.10	20.6	36,113	0.06%
2023/07/11	251	14.65	49.7	14.87	14.80	201.3	35,252	0.57%	大買/鉅額交易
2023/07/10	23	14.13	2	14.05	14.15	21	33,964	0.06%
2023/07/07	16	14.19	6	14.28	14.30	10	33,671	0.03%
2023/07/06	55	14.65	28.9	14.73	14.45	26.1	33,214	0.08%
2023/07/05	49	15.09	64.8	15.13	15.00	-15.8	32,570	-0.05%
2023/07/04	58	14.66	87.4	14.52	14.75	-29.4	31,691	-0.09%
2023/07/03	11.6	14.37	49.3	14.43	14.55	-37.7	30,963	-0.12%
2023/06/30	48.2	13.99	19.9	13.88	14.10	28.2	30,363	0.09%
2023/06/29	87.8	13.53	4	13.61	13.45	83.8	29,661	0.28%
2023/06/28	68.4	13.51	10	13.59	13.40	58.4	29,207	0.20%
2023/06/27	99.6	14.44	189.2	14.49	13.70	-89.6	28,266	-0.32%	大賣/
2023/06/26	118	15.08	99	15.12	15.05	19	26,389	0.07%	大買/
2023/06/21	50.1	14.60	24.9	14.60	14.60	25.2	25,280	0.10%
2023/06/20	39.7	13.88	35.3	13.97	14.25	4.4	23,970	0.02%
2023/06/19	3.3	13.76	36.3	13.62	13.60	-33	22,591	-0.15%
2023/06/16	54	13.49	28.2	13.65	13.40	25.8	21,994	0.12%
2023/06/15	3	13.20	4	13.43	13.15	-1	20,942	0.00%
2023/06/14	18.3	13.22	26	13.21	13.35	-7.7	20,543	-0.04%
2023/06/13	23.3	13.15	27.5	13.24	13.10	-4.3	19,866	-0.02%
2023/06/12	21	13.04	99.9	13.27	13.10	-78.9	19,235	-0.41%
2023/06/09	42.1	13.05	17.4	12.90	13.00	24.7	18,703	0.13%
2023/06/08	14.1	13.33	24	13.36	13.25	-9.9	17,711	-0.06%
2023/06/07	38.3	13.53	39.4	13.56	13.40	-1.1	17,024	-0.01%
2023/06/06	12.8	13.05	96.2	12.94	13.00	-83.4	15,660	-0.53%
2023/06/05	47	13.03	66	13.00	13.00	-19	14,785	-0.13%
2023/06/02	68	12.20	50.4	12.23	12.25	17.6	13,550	0.13%
2023/06/01	49.3	11.88	144.7	11.77	11.70	-95.4	12,228	-0.78%	大賣/
2023/05/31	3	11.33	23.1	11.58	11.80	-20.1	10,373	-0.19%
2023/05/30	7	10.84	8	10.83	10.75	-1	9,551	-0.01%
2023/05/29	40.3	10.77	31.9	10.87	10.80	8.4	9,256	0.09%
2023/05/26	161	10.98	58	10.83	10.85	103	8,753	1.18%	大買/鉅額交易
2023/05/25	84	10.07	26.6	10.51	10.65	57.4	6,727	0.85%
2023/05/24	2	9.53	6.6	9.64	9.70	-4.6	6,032	-0.08%
2023/05/23	1	9.39	6	9.40	9.41	-5	5,731	-0.09%
2023/05/22	22.4	9.58	23	9.67	9.43	-0.6	5,703	-0.01%
2023/05/19	31.1	9.57	17.8	9.37	9.40	13.3	5,327	0.25%
2023/05/18	3.8	8.63	51.6	8.62	8.99	-47.8	4,695	-1.02%
2023/05/17	15	8.46	46.4	8.44	8.44	-31.4	4,342	-0.72%
2023/05/16	155	8.75	39.8	8.54	8.42	115.2	4,213	2.73%	大買/鉅額交易
2023/05/15	0	0.00	21	8.51	8.51	-21	3,427	-0.61%
2023/05/09	0	0.00	3	7.85	7.85	-3	3,232	-0.09%
2023/04/27	3	8.00	0	0.00	8.00	3	3,718	0.08%
2023/04/24	0	0.00	2	8.17	8.19	-2	3,705	-0.05%
2023/04/20	0.9	8.30	0	0.00	8.20	0.9	3,630	0.02%
2023/04/19	4.3	8.32	0	0.00	8.32	4.3	3,694	0.12%
2023/04/18	2.6	8.29	0	0.00	8.30	2.6	3,650	0.07%
2023/04/17	1	8.33	5	8.28	8.27	-4	3,626	-0.11%
2023/04/14	0	0.00	1	8.35	8.33	-1	3,598	-0.03%
2023/04/13	0.2	8.15	1.8	8.20	8.19	-1.6	3,515	-0.05%
2023/04/12	0.1	8.11	0.7	8.10	8.17	-0.6	3,446	-0.02%
2023/04/11	0	0.00	2.3	8.05	8.06	-2.3	3,389	-0.07%
2023/04/10	28	8.06	35	8.05	8.04	-7	3,385	-0.21%
2023/03/30	2	7.91	0	0.00	7.88	2	3,266	0.06%
2023/03/27	2	7.99	2	8.00	7.96	0	3,266	0.00%
2023/03/22	2	7.86	2	7.83	7.84	0	3,206	0.00%
2023/03/20	0.1	7.77	0	0.00	7.79	0.1	3,134	0.00%
2023/03/17	5	7.77	5	7.79	7.76	0	3,171	0.00%
2023/03/09	2	8.20	0	0.00	8.16	2	4,052	0.05%
2023/03/08	0	0.00	2	8.18	8.19	-2	4,043	-0.05%
2023/03/07	10	8.18	12	8.18	8.20	-2	4,028	-0.05%
2023/03/06	8	8.15	11	8.24	8.16	-3	4,008	-0.07%
2023/03/03	2.3	8.07	0	0.00	8.09	2.3	3,923	0.06%
2023/02/24	0.3	8.02	7	8.02	8.03	-6.7	3,863	-0.17%
2023/02/23	1	8.04	0	0.00	8.02	1	3,815	0.03%
2023/02/22	0.2	7.96	2	7.97	7.97	-1.9	3,784	-0.05%
2023/02/21	1.6	8.07	0	0.00	8.05	1.6	3,782	0.04%
2023/02/20	16.7	8.04	8	7.97	8.08	8.7	3,777	0.23%
2023/02/17	0.1	7.89	0	0.00	7.87	0.1	3,743	0.00%
2023/02/16	0	0.00	4	7.88	7.91	-4	3,759	-0.11%
2023/02/15	1	7.80	0	0.00	7.78	1	3,744	0.03%
2023/02/10	2	7.77	0	0.00	7.73	2	3,743	0.05%
2023/02/03	2	7.93	11	7.96	7.92	-9	3,744	-0.24%
2023/02/02	2.1	8.01	1	8.00	8.02	1.1	3,699	0.03%
2023/02/01	2	7.87	2	7.90	7.87	0	3,583	0.00%
2023/01/30	2	7.69	0	0.00	7.80	2	3,457	0.06%
2023/01/12	0	7.54	0	0.00	7.46	0	3,555	0.00%
2023/01/10	0	0.00	2	7.64	7.52	-2	3,648	-0.05%
2023/01/09	2	7.53	2.3	7.56	7.59	-0.3	3,641	-0.01%
2022/12/27	0	0.00	4	7.45	7.42	-4	3,834	-0.10%
2022/12/23	0	0.00	1	7.43	7.40	-1	3,902	-0.03%
2022/12/21	1	7.40	0	0.00	7.38	1	3,895	0.03%
2022/12/20	1.1	7.48	0	0.00	7.41	1.1	3,919	0.03%
2022/12/16	0	0.00	2	7.62	7.60	-2	3,924	-0.05%
2022/12/12	2	7.75	0	0.00	7.74	2	3,939	0.05%
2022/12/09	10	7.80	1	7.81	7.78	9	3,938	0.23%
2022/12/08	8	7.80	6	7.82	7.79	2	3,933	0.05%
2022/12/07	24.4	7.96	30	7.88	7.83	-5.6	3,882	-0.15%
2022/12/06	1	7.95	1	7.88	7.88	0	3,846	0.00%
2022/12/05	6	7.89	8	7.89	7.87	-2	3,777	-0.05%
2022/12/02	22	7.88	18	7.83	7.93	4	3,716	0.11%
2022/12/01	10	7.79	9	7.82	7.88	1	3,348	0.03%
2022/11/29	0	0.00	3	7.10	7.13	-3	2,985	-0.10%
2022/11/28	8	7.03	0	0.00	7.02	8	3,000	0.27%
2022/11/25	2	7.09	5	7.08	7.07	-3	3,012	-0.10%
2022/11/23	5	7.03	0	0.00	7.03	5	3,028	0.17%
2022/11/18	2	7.10	0	0.00	7.06	2	3,099	0.06%
2022/11/17	0	0.00	3	7.05	7.07	-3	3,219	-0.09%
2022/11/16	0	0.00	0.7	7.06	7.06	-0.7	3,427	-0.02%
2022/11/15	12	7.04	77	7.07	7.11	-65	3,453	-1.88%
2022/11/14	0.4	7.01	3	7.00	7.04	-2.6	3,406	-0.08%
2022/11/11	12.9	7.00	9	6.92	6.92	3.9	3,404	0.11%
2022/11/10	1	6.87	0	0.00	6.88	1	3,403	0.03%
2022/11/09	1.1	6.93	6	6.96	6.93	-4.9	3,396	-0.14%
2022/11/08	0.1	6.80	7.8	6.85	6.79	-7.8	3,383	-0.23%
2022/11/07	0	0.00	1	6.79	6.83	-1	3,402	-0.03%
2022/11/03	2	6.68	0	0.00	6.67	2	3,435	0.06%
2022/11/02	1	6.72	0	0.00	6.70	1	3,435	0.03%
2022/10/31	2.1	6.51	0	0.00	6.49	2.1	3,394	0.06%
2022/10/28	5	6.50	5.7	6.50	6.46	-0.7	3,393	-0.02%
2022/10/27	0	0.00	0.3	6.50	6.48	-0.3	3,372	-0.01%
2022/10/26	15	6.34	0	0.00	6.29	15	3,363	0.45%
2022/10/24	0.2	6.39	0	0.00	6.46	0.2	3,330	0.01%
2022/10/13	16	6.83	2	6.65	6.53	14	3,336	0.42%
2022/10/12	19	6.91	0	0.00	6.90	19	3,232	0.59%
2022/10/07	23	7.18	0	0.00	7.18	23	3,171	0.73%
2022/10/06	0	0.00	6.4	7.18	7.18	-6.4	3,165	-0.20%
2022/10/04	3	7.25	0	0.00	7.21	3	3,194	0.09%
2022/10/03	3	7.16	0	0.00	7.14	3	3,186	0.09%
2022/09/30	3	7.18	10	7.17	7.21	-7	3,235	-0.22%
2022/09/29	10	7.01	0	0.00	7.15	10	3,273	0.31%
2022/09/28	0	0.00	1	6.98	6.92	-1	3,235	-0.03%
2022/09/27	0	0.00	13	7.22	7.26	-13	3,212	-0.40%
2022/09/26	2	7.16	5	7.23	7.15	-3	3,241	-0.09%
2022/09/23	10	7.67	0	0.00	7.48	10	3,255	0.31%
2022/09/20	1	7.77	0	0.00	7.78	1	3,351	0.03%
2022/09/19	1	7.77	0	0.00	7.77	1	3,443	0.03%
2022/09/16	0	0.00	2	7.95	7.97	-2	3,449	-0.06%
2022/09/15	1	7.96	0	0.00	7.96	1	3,475	0.03%
2022/09/12	0	0.00	2	7.93	7.98	-2	3,616	-0.06%
2022/09/06	2	7.77	1	7.84	7.65	1	3,683	0.03%
2022/09/05	3	7.83	2	7.81	7.80	1	3,732	0.03%
2022/09/02	0	7.98	0	0.00	7.98	0	3,780	0.00%
2022/09/01	0	0.00	0	7.95	7.96	0	3,719	0.00%
2022/08/17	1	8.05	0	0.00	8.01	1	3,774	0.03%
2022/08/12	5	7.80	0	0.00	7.79	5	3,429	0.15%
2022/08/11	1	7.71	5	7.65	7.66	-4	3,388	-0.12%
2022/08/10	0	0.00	10	7.62	7.62	-10	3,334	-0.30%
2022/08/08	0	0.00	2	7.36	7.40	-2	3,339	-0.06%
2022/08/04	1	7.17	0	0.00	7.21	1	3,420	0.03%
2022/08/02	2	7.41	10	7.41	7.35	-8	3,422	-0.23%
2022/07/26	3	7.52	0	0.00	7.51	3	3,519	0.09%
2022/07/14	0	0.00	2	7.40	7.43	-2	4,055	-0.05%
2022/07/12	2	7.25	0	0.00	7.18	2	4,146	0.05%
2022/07/11	0	0.00	5	7.53	7.49	-5	4,239	-0.12%
2022/07/08	0.7	7.50	15	7.52	7.56	-14.3	4,316	-0.33%
2022/07/07	0	0.00	14	7.35	7.39	-14	4,323	-0.32%
2022/07/05	14	7.40	2	7.39	7.40	12	4,547	0.26%
2022/07/01	1	7.42	6	7.35	7.30	-5	4,804	-0.10%
2022/06/30	22	7.70	0	0.00	7.65	22	4,802	0.46%
2022/06/28	3	8.17	3	8.32	8.14	0	4,894	0.00%
2022/06/23	3	7.98	0	0.00	7.97	3	5,087	0.06%
2022/06/21	0	0.00	2	8.20	8.22	-2	5,237	-0.04%
2022/06/16	0	0.00	2	8.67	8.53	-2	5,362	-0.04%
2022/06/14	45	8.46	0	0.00	8.60	45	5,939	0.76%
2022/06/10	5	8.97	0	0.00	8.95	5	6,275	0.08%
2022/06/09	10	9.12	0	0.00	9.05	10	6,414	0.16%
2022/05/31	0	0.00	4	9.05	9.03	-4	8,027	-0.05%
2022/05/30	0	0.00	5	9.04	9.03	-5	8,396	-0.06%
2022/05/26	0	0.00	0.1	8.86	8.86	-0.1	9,099	0.00%
2022/05/25	5	8.91	0	0.00	8.94	5	9,241	0.05%
2022/05/24	2	9.04	0	0.00	8.88	2	9,565	0.02%
2022/05/23	0	0.00	1	9.07	9.03	-1	9,742	-0.01%
2022/05/16	0	0.00	4	8.88	8.89	-4	11,414	-0.04%
2022/05/13	0	0.00	0	8.75	8.74	0	11,608	0.00%
2022/05/12	5	8.79	2	8.67	8.61	3	11,903	0.03%
2022/05/11	10	8.90	0	0.00	8.90	10	12,478	0.08%
2022/05/10	1	8.80	3	8.97	9.00	-2	12,871	-0.02%
2022/05/09	5	8.92	0	0.00	8.82	5	13,669	0.04%
2022/05/04	0	0.00	8	9.17	9.17	-8	15,048	-0.05%
2022/05/03	0	0.00	3	9.03	9.04	-3	15,765	-0.02%
2022/04/29	18	9.05	11	9.01	9.00	7	16,842	0.04%
2022/04/28	9.5	9.01	3	8.98	8.98	6.5	18,616	0.03%
2022/04/27	9	8.74	7	8.84	8.85	2	21,692	0.01%
2022/04/26	0	0.00	2	8.97	9.03	-2	21,883	-0.01%
2022/04/25	6	8.92	14	8.87	8.87	-8	21,932	-0.04%
2022/04/22	14	9.18	3	9.19	9.16	11	22,017	0.05%
2022/04/21	1	9.29	3	9.37	9.29	-2	22,105	-0.01%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/19	2	9.39	3	9.42	9.41	-1	22,581	0.00%
2022/04/18	3.5	9.28	1	9.36	9.25	2.5	23,236	0.01%
2022/04/15	1	9.41	3	9.47	9.38	-2	23,458	-0.01%
2022/04/14	2.5	9.65	0	0.00	9.60	2.5	23,781	0.01%
2022/04/13	15	9.70	10	9.72	9.71	5	24,209	0.02%
2022/04/12	13	9.63	22	9.62	9.61	-9	28,824	-0.03%
2022/04/11	2.5	9.92	116	9.94	9.79	-113.5	38,603	-0.29%	大賣/鉅額交易
2022/04/08	15	10.11	0	0.00	10.05	15	41,684	0.04%
2022/04/07	2	9.98	28	10.18	9.95	-26	42,939	-0.06%
2022/04/06	2	10.20	3	10.25	10.20	-1	43,291	0.00%
2022/03/30	1	10.35	1	10.40	10.35	0	44,020	0.00%
2022/03/29	2	10.53	1	10.60	10.45	1	44,081	0.00%
2022/03/28	2	10.40	0	0.00	10.50	2	44,073	0.00%
2022/03/25	0	0.00	2	10.65	10.65	-2	43,953	0.00%
2022/03/24	1	10.85	1	10.80	10.90	0	43,846	0.00%
2022/03/23	0	0.00	2	10.93	10.95	-2	43,785	0.00%
2022/03/18	3	11.00	18	11.01	10.95	-15	43,601	-0.03%
2022/03/17	2	11.05	12	11.14	11.10	-10	43,312	-0.02%
2022/03/16	17	10.87	17	10.92	10.85	0	43,194	0.00%
2022/03/15	5	10.86	4	10.91	10.75	1	43,357	0.00%
2022/03/14	2	10.93	14	11.05	11.05	-12	43,149	-0.03%
2022/03/11	3.3	10.90	3	11.02	10.90	0.3	43,005	0.00%
2022/03/10	0	0.00	7	10.73	10.85	-7	42,769	-0.02%
2022/03/09	1	10.25	22	10.35	10.30	-21	42,506	-0.05%
2022/03/08	33	10.16	20	10.10	10.10	13	42,510	0.03%
2022/03/07	25	10.59	11	10.40	10.40	14	42,356	0.03%
2022/03/04	21	11.15	63	11.15	11.10	-42	42,409	-0.10%
2022/03/03	45	11.11	42	11.24	11.20	3	42,288	0.01%
2022/03/02	35	11.06	25	11.08	11.00	10	42,071	0.02%
2022/03/01	0	0.00	14	11.05	11.20	-14	41,667	-0.03%
2022/02/25	10	10.68	59	10.80	10.80	-49	41,458	-0.12%
2022/02/24	61	11.06	12	10.93	10.65	49	41,303	0.12%
2022/02/23	1	11.20	7	11.07	11.10	-6	41,013	-0.01%
2022/02/22	8	10.89	16	10.90	10.90	-8	40,928	-0.02%
2022/02/21	1	11.05	23	11.02	11.10	-22	40,785	-0.05%
2022/02/18	37	10.95	9	11.00	11.10	28	40,702	0.07%
2022/02/17	102	11.26	92	11.27	11.05	10	40,541	0.02%	大買/
2022/02/16	25	11.12	73	11.08	11.20	-48	39,989	-0.12%
2022/02/15	14	10.79	24	10.80	10.65	-10	39,535	-0.03%
2022/02/14	65	10.59	38	10.63	10.65	27	39,367	0.07%
2022/02/11	61	11.23	21	11.12	11.00	40	39,105	0.10%
2022/02/10	26	11.13	29	11.19	11.15	-3	38,512	-0.01%
2022/02/09	57	11.33	61	11.41	11.35	-4	38,191	-0.01%
2022/02/08	10	10.93	4	10.94	10.95	6	37,405	0.02%
2022/02/07	18	10.98	38	10.95	10.95	-20	37,200	-0.05%
2022/01/26	52	10.54	44	10.57	10.40	8	36,559	0.02%
2022/01/25	131	10.75	20	10.70	10.55	111	36,102	0.31%	大買/鉅額交易
2022/01/24	72	11.05	45	11.05	11.00	27	35,364	0.08%
2022/01/21	142	12.24	100	12.35	11.80	42	34,302	0.12%	大買/
2022/01/20	248	12.90	289	13.03	12.80	-41	32,577	-0.13%	大買/大賣/
2022/01/19	23	12.06	17	12.06	12.10	6	29,465	0.02%
2022/01/18	2	12.08	0	0.00	12.00	2	29,183	0.01%
2022/01/17	28	12.23	15.5	12.20	12.20	12.5	29,057	0.04%
2022/01/14	8	11.48	120	11.56	11.80	-112	28,849	-0.39%	大賣/鉅額交易
2022/01/13	5	11.83	6	11.93	11.85	-1	28,702	0.00%
2022/01/12	2	11.60	21	11.69	12.00	-19	28,523	-0.07%
2022/01/11	23	12.39	85	12.47	11.85	-62	28,157	-0.22%
2022/01/10	10	13.04	16	13.23	13.15	-6	27,493	-0.02%
2022/01/07	47	13.11	10	13.03	13.05	37	27,221	0.14%
2022/01/06	17	13.19	61	13.26	13.15	-44	26,775	-0.16%
2022/01/05	176	13.12	159.9	13.20	13.40	16.1	26,296	0.06%	大買/大賣/
2022/01/04	340	13.03	194	13.21	12.90	146	21,651	0.67%	大買/大賣/鉅額交易
2022/01/03	110	11.80	305	11.97	12.55	-195	11,798	-1.65%	大買/大賣/鉅額交易
2021/12/30	14	11.45	154	11.45	11.45	-140	8,579	-1.63%	大賣/鉅額交易
2021/12/29	0	0.00	30.1	10.45	10.45	-30.1	7,241	-0.42%
2021/12/28	41	9.80	58	9.66	9.51	-17	6,739	-0.25%
2021/12/27	20	9.35	7.5	9.25	9.47	12.5	6,146	0.20%
2021/12/24	0	0.00	10	9.22	9.17	-10	5,964	-0.17%
2021/12/23	25	9.21	22	9.23	9.13	3	5,917	0.05%
2021/12/22	27	9.05	11	9.07	9.00	16	5,785	0.28%
2021/12/21	0	8.92	1	8.96	8.96	-1	5,756	-0.02%
2021/12/20	4	8.96	0	0.00	8.95	4	5,811	0.07%
2021/12/16	0	0.00	3	9.09	9.06	-3	5,823	-0.05%
2021/12/14	2	9.03	0.1	9.07	8.97	1.9	5,836	0.03%
2021/12/13	8	9.10	1	9.13	9.10	7	5,787	0.12%
2021/12/10	3	9.18	24	9.16	9.14	-21	5,743	-0.37%
2021/12/09	31	9.38	29	9.26	9.35	2	5,602	0.04%
2021/12/08	10	9.00	5	9.02	8.97	5	5,201	0.10%
2021/12/07	0	0.00	4	8.94	8.94	-4	5,195	-0.08%
2021/12/06	4	8.94	0	0.00	8.95	4	5,244	0.08%
2021/12/03	0	0.00	2	8.98	9.00	-2	5,313	-0.04%
2021/12/02	16	9.03	3	9.10	8.94	13	5,333	0.24%
2021/12/01	0	0.00	37	8.99	8.97	-37	5,392	-0.69%
2021/11/29	0	0.00	10	8.63	8.65	-10	5,127	-0.20%
2021/11/26	2	8.94	10	8.98	8.73	-8	5,124	-0.16%
2021/11/24	10	9.01	0.6	8.94	8.99	9.4	5,113	0.18%
2021/11/23	20	9.05	0	0.00	9.02	20	5,126	0.39%
2021/11/17	3	9.05	0	0.00	9.07	3	5,274	0.06%
2021/11/16	0	0.00	74	9.01	8.95	-74	5,236	-1.41%
2021/11/11	1	9.11	0	0.00	9.09	1	5,193	0.02%
2021/11/09	0	0.00	35	9.15	9.09	-35	5,279	-0.66%
2021/11/08	0	0.00	1	9.20	9.18	-1	5,300	-0.02%
2021/11/05	6	9.03	10	9.01	9.04	-4	5,338	-0.07%
2021/11/04	20	9.10	10	9.03	8.98	10	5,444	0.18%
2021/11/03	2	8.85	1	8.94	8.92	1	5,469	0.02%
2021/11/01	0	0.00	10	8.89	8.86	-10	6,843	-0.15%
2021/10/29	1	8.84	0	0.00	8.82	1	6,863	0.01%
2021/10/28	10	8.90	0	0.00	8.93	10	6,837	0.15%
2021/10/25	0.6	8.72	0	0.00	8.74	0.6	6,773	0.01%
2021/10/22	0	0.00	6	8.69	8.72	-6	6,849	-0.09%
2021/10/19	1	8.62	0	0.00	8.71	1	6,995	0.01%
2021/10/07	0	0.00	5.4	8.58	8.60	-5.4	7,615	-0.07%
2021/10/06	0.3	8.44	0	0.00	8.43	0.3	7,694	0.00%
2021/10/05	1	8.10	0	0.00	8.49	1	7,723	0.01%
2021/10/01	37	8.76	0	0.00	8.76	37	7,727	0.48%
2021/09/27	0	0.00	4	9.00	9.00	-4	8,096	-0.05%
2021/09/24	0	0.00	2	8.90	8.87	-2	8,434	-0.02%
2021/09/23	13	8.85	3	8.82	8.81	10	8,536	0.12%
2021/09/17	1	8.84	0	0.00	8.89	1	8,611	0.01%
2021/09/16	1	8.82	5	8.82	8.80	-4	8,649	-0.05%
2021/09/15	0	8.86	0	0.00	8.87	0	8,681	0.00%
2021/09/13	47	8.89	0	0.00	8.92	47	8,781	0.54%
2021/09/09	9	8.82	0	0.00	8.85	9	8,996	0.10%
2021/09/08	5	8.89	0	0.00	8.86	5	9,004	0.06%
2021/09/07	23	9.01	0	0.00	9.01	23	9,020	0.25%
2021/09/06	8	9.15	1	9.23	9.14	7	9,018	0.08%
2021/09/03	1	10.00	20.6	10.05	10.05	-19.6	8,934	-0.22%
2021/09/02	21	10.15	5	10.10	10.00	16	8,806	0.18%
2021/09/01	0	0.00	23	10.10	10.05	-23	8,768	-0.26%
2021/08/31	0	0.00	1.3	9.98	10.00	-1.3	9,370	-0.01%
2021/08/30	0.5	9.85	1	9.92	9.88	-0.5	9,310	-0.01%
2021/08/27	0	0.00	145	9.87	9.80	-145	9,407	-1.54%	大賣/鉅額交易
2021/08/25	10	9.55	5	9.56	9.79	5	9,395	0.05%
2021/08/24	5	9.45	0	0.00	9.45	5	9,350	0.05%
2021/08/23	140.4	9.44	16	9.41	9.48	124.4	9,396	1.32%	大買/鉅額交易
2021/08/20	15	9.30	0	0.00	9.29	15	9,453	0.16%
2021/08/18	1	9.25	0	0.00	9.51	1	9,537	0.01%
2021/08/17	24	9.40	0	0.00	9.33	24	9,567	0.25%
2021/08/16	6	9.44	1	9.42	9.43	5	9,608	0.05%
2021/08/12	2	9.74	0	0.00	9.70	2	9,661	0.02%
2021/08/11	5	9.77	0	0.00	9.71	5	9,726	0.05%
2021/08/10	0.2	9.90	0	0.00	9.90	0.2	9,831	0.00%
2021/08/09	0	0.00	20	10.10	10.05	-20	9,975	-0.20%
2021/08/06	27	10.42	7	10.37	10.35	20	10,021	0.20%
2021/08/05	8	10.46	114	10.31	10.30	-106	9,893	-1.07%	大賣/鉅額交易
2021/08/04	0	0.00	1	9.87	9.85	-1	9,321	-0.01%
2021/08/02	1	9.75	0	0.00	9.76	1	10,032	0.01%
2021/07/30	0	0.00	2	9.80	9.77	-2	10,241	-0.02%
2021/07/29	7	9.86	0	0.00	9.84	7	10,371	0.07%
2021/07/28	2	9.76	0	0.00	9.74	2	10,562	0.02%
2021/07/27	1.1	9.92	0	0.00	9.91	1.1	11,052	0.01%
2021/07/26	1	10.00	1	10.00	10.00	0	11,381	0.00%
2021/07/23	3	9.93	2	9.94	9.91	1	11,760	0.01%
2021/07/22	1	9.78	0	0.00	9.78	1	12,146	0.01%
2021/07/21	18	9.90	4.4	9.86	9.74	13.6	12,445	0.11%
2021/07/20	4	10.07	1	10.05	10.00	3	12,541	0.02%
2021/07/19	0	0.00	6	10.19	10.20	-6	12,804	-0.05%
2021/07/16	5	10.10	1	10.10	10.10	4	13,332	0.03%
2021/07/15	1	10.05	0	0.00	10.05	1	14,260	0.01%
2021/07/14	1	10.00	9	10.01	10.00	-8	15,260	-0.05%
2021/07/13	1	10.05	0	0.00	10.05	1	15,686	0.01%
2021/07/12	3	10.17	30	10.20	10.15	-27	15,837	-0.17%
2021/07/09	1	10.25	1	10.15	10.15	0	16,162	0.00%
2021/07/08	0	0.00	14	10.20	10.25	-14	16,659	-0.08%
2021/07/07	53	10.10	0	0.00	10.10	53	17,078	0.31%
2021/07/06	0	0.00	10	10.15	10.10	-10	17,652	-0.06%
2021/07/05	0	0.00	1	10.20	10.25	-1	18,053	-0.01%
2021/07/02	3	10.05	0	0.00	10.05	3	18,685	0.02%
2021/07/01	15	10.27	11	10.21	10.30	4	18,782	0.02%
2021/06/30	0	0.00	10	10.05	10.15	-10	19,027	-0.05%
2021/06/29	1	10.10	5	9.98	9.95	-4	19,376	-0.02%
2021/06/28	1	9.97	0	0.00	10.00	1	20,241	0.00%
2021/06/24	5	10.05	0	0.00	10.00	5	23,420	0.02%
2021/06/22	7	9.81	0	0.00	9.78	7	24,095	0.03%
2021/06/21	21	9.75	0	0.00	9.75	21	24,230	0.09%
2021/06/18	2	10.05	0	0.00	9.95	2	24,224	0.01%
2021/06/16	0	0.00	8	10.10	9.99	-8	24,256	-0.03%
2021/06/15	0	0.00	10	10.05	10.05	-10	24,248	-0.04%
2021/06/11	2	10.08	0	0.00	10.05	2	24,216	0.01%
2021/06/10	2	10.10	10	10.25	10.10	-8	24,169	-0.03%
2021/06/09	4	10.15	0	0.00	10.15	4	24,141	0.02%
2021/06/08	43	10.44	43	10.50	10.45	0	24,034	0.00%
2021/06/07	11	10.25	0	0.00	10.20	11	23,392	0.05%
2021/06/04	10	10.52	0	0.00	10.30	10	23,357	0.04%
2021/06/03	23	10.45	20	10.38	10.40	3	23,266	0.01%
2021/06/02	0	0.00	20	10.45	10.40	-20	23,279	-0.09%
2021/06/01	5	10.50	6	10.48	10.45	-1	23,251	0.00%
2021/05/28	5	10.20	0	0.00	10.20	5	23,157	0.02%
2021/05/27	1	9.98	1	10.05	10.20	0	23,134	0.00%
2021/05/26	4	10.10	0	0.00	10.10	4	23,159	0.02%
2021/05/25	21	10.08	10	10.15	10.05	11	23,184	0.05%
2021/05/21	0	0.00	5	9.94	9.91	-5	23,301	-0.02%
2021/05/20	1	9.75	2	9.94	9.75	-1	23,345	0.00%
2021/05/19	1	9.76	1	9.76	9.75	0	23,291	0.00%
2021/05/18	26	9.70	20	9.76	9.79	6	23,290	0.03%
2021/05/17	2	9.01	33	9.18	9.05	-31	23,996	-0.13%
2021/05/14	21	10.23	1	10.30	9.94	20	23,779	0.08%
2021/05/13	18	9.99	0	0.00	10.00	18	23,682	0.08%
2021/05/12	16	10.34	10	10.00	10.15	6	23,517	0.03%
2021/05/11	80	11.16	12	10.96	10.95	68	23,092	0.29%
2021/05/10	45.1	11.85	13	11.98	11.95	32.1	22,691	0.14%
2021/05/07	1	11.45	1	11.65	11.50	0	22,487	0.00%
2021/05/06	0	0.00	2	11.45	11.20	-2	22,341	-0.01%
2021/05/05	0	0.00	20	11.55	11.35	-20	22,253	-0.09%
2021/05/04	3	11.13	42	11.41	11.20	-39	22,089	-0.18%
2021/05/03	0	0.00	1	11.90	11.90	-1	21,611	0.00%
2021/04/29	11	12.30	19	12.32	12.20	-8	21,370	-0.04%
2021/04/28	3	12.08	109	12.29	12.20	-106	21,059	-0.50%	大賣/鉅額交易
2021/04/27	2	11.73	7	11.84	12.00	-5	20,815	-0.02%
2021/04/26	2	11.90	37	11.95	11.85	-35	20,513	-0.17%
2021/04/23	5	11.80	1	11.75	11.80	4	20,277	0.02%
2021/04/22	27	11.74	3	11.90	11.45	24	20,055	0.12%
2021/04/21	11	11.99	35	12.01	11.95	-24	19,584	-0.12%
2021/04/20	103	12.12	144	12.07	12.20	-41	18,649	-0.22%	大買/大賣/
2021/04/19	12	11.44	38	11.41	11.40	-26	17,713	-0.15%
2021/04/16	19	11.20	5	11.20	11.20	14	17,299	0.08%
2021/04/15	52	11.19	9	11.19	11.15	43	17,122	0.25%
2021/04/14	10	10.90	169.4	11.13	11.15	-159.4	16,928	-0.94%	大賣/鉅額交易
2021/04/13	32	11.02	65	11.13	10.85	-33	16,597	-0.20%
2021/04/12	237	11.10	40	11.24	11.40	197	16,171	1.22%	大買/鉅額交易
2021/04/09	18.4	11.00	28	11.00	11.00	-9.6	15,746	-0.06%
2021/04/08	142	11.13	75	10.99	11.10	67	15,638	0.43%	大買/
2021/04/07	257	10.54	1	10.55	10.60	256	15,325	1.67%	大買/鉅額交易
2021/04/06	37	10.54	38.6	10.49	10.50	-1.6	15,210	-0.01%
2021/04/01	31.6	10.13	56	10.15	10.15	-24.4	14,759	-0.17%
2021/03/31	80	10.14	76	10.09	10.10	4	14,565	0.03%
2021/03/30	73	10.15	112	10.18	10.35	-39	13,997	-0.28%	大賣/
2021/03/29	234.4	9.47	49.2	9.48	9.52	185.2	12,170	1.52%	大買/鉅額交易
2021/03/26	5	8.86	10	9.00	9.04	-5	11,212	-0.04%
2021/03/25	2	8.21	0	0.00	8.22	2	10,637	0.02%
2021/03/24	0	0.00	1	8.26	8.29	-1	10,724	-0.01%
2021/03/22	2	8.18	6	8.31	8.35	-4	10,746	-0.04%
2021/03/18	0	0.00	0.4	8.12	8.14	-0.4	10,902	0.00%
2021/03/17	0	0.00	0.5	8.06	8.10	-0.5	11,088	0.00%
2021/03/16	2	8.09	0	0.00	8.11	2	11,349	0.02%
2021/03/12	1	8.19	2.1	8.19	8.19	-1.1	13,697	-0.01%
2021/03/11	0	0.00	2	8.17	8.17	-2	14,355	-0.01%
2021/03/08	4.3	8.12	0	0.00	8.03	4.3	15,128	0.03%
2021/03/05	2	8.05	0	0.00	8.11	2	15,417	0.01%
2021/03/04	2	8.14	0	0.00	8.13	2	15,766	0.01%
2021/03/02	6	8.24	0	0.00	8.14	6	15,922	0.04%
2021/02/26	10	8.23	0	0.00	8.25	10	16,089	0.06%
2021/02/25	58	8.38	0	0.00	8.40	58	16,345	0.35%
2021/02/24	4	8.38	15	8.48	8.33	-11	16,421	-0.07%
2021/02/22	0	0.00	2	8.42	8.37	-2	17,500	-0.01%
2021/02/19	0	0.00	8.7	8.28	8.28	-8.7	18,749	-0.05%
2021/02/18	20	8.25	0	0.00	8.29	20	18,719	0.11%
2021/02/17	17	8.35	4	8.42	8.30	13	18,747	0.07%
2021/02/05	9	8.12	0	0.00	8.10	9	17,894	0.05%
2021/02/04	5	8.21	0	0.00	8.19	5	17,861	0.03%
2021/02/03	0	0.00	2	8.36	8.28	-2	17,851	-0.01%
2021/02/02	0	0.00	13	8.30	8.22	-13	17,826	-0.07%
2021/02/01	5	8.12	10	8.18	8.17	-5	17,818	-0.03%
2021/01/28	0	0.00	11	8.45	8.42	-11	17,982	-0.06%
2021/01/25	1	8.54	12	8.55	8.71	-11	17,998	-0.06%
2021/01/22	22	8.69	1	8.62	8.66	21	17,953	0.12%
2021/01/21	2	8.71	0	0.00	8.72	2	17,896	0.01%
2021/01/20	15	8.87	0	0.00	8.80	15	17,833	0.08%
2021/01/19	0	0.00	1	9.08	9.12	-1	17,713	-0.01%
2021/01/18	0	0.00	10	9.01	9.02	-10	17,693	-0.06%
2021/01/15	25	9.07	0	0.00	9.09	25	17,586	0.14%
2021/01/14	3	9.23	6	9.29	9.25	-3	17,540	-0.02%
2021/01/13	0	0.00	2	9.18	9.15	-2	17,440	-0.01%
2021/01/12	1	9.06	1	9.18	9.07	0	17,465	0.00%
2021/01/11	0	0.00	14	9.09	9.16	-14	17,430	-0.08%
2021/01/08	5	9.12	3	9.07	9.07	2	17,880	0.01%
2021/01/07	3	9.22	0	0.00	9.13	3	18,486	0.02%
2021/01/06	12	9.10	0	0.00	9.06	12	18,373	0.07%
2021/01/05	20	9.30	7	9.35	9.30	13	18,219	0.07%
2021/01/04	0	0.00	5.4	9.41	9.38	-5.4	18,283	-0.03%
2020/12/31	1	9.52	43	9.50	9.49	-42	18,159	-0.23%
2020/12/30	55	9.75	53.4	9.80	9.79	1.6	17,895	0.01%
2020/12/29	2	9.55	120	9.49	9.56	-118	17,494	-0.67%	大賣/鉅額交易
2020/12/28	7	9.43	5	9.44	9.45	2	17,235	0.01%
2020/12/25	9	9.38	3	9.53	9.34	6	17,073	0.04%
2020/12/24	99	9.34	56	9.38	9.32	43	16,818	0.26%
2020/12/23	3.7	9.18	19	9.22	9.19	-15.3	16,463	-0.09%
2020/12/22	29	9.13	170	9.11	9.08	-141	16,469	-0.86%	大賣/鉅額交易
2020/12/21	3	9.00	10.7	9.12	9.14	-7.7	16,292	-0.05%
2020/12/17	13	8.98	0	0.00	9.01	13	16,373	0.08%
2020/12/16	28	9.09	6	9.12	9.05	22	16,356	0.13%
2020/12/15	13	9.11	10	9.11	9.00	3	16,295	0.02%
2020/12/14	12	9.11	2	9.10	9.10	10	16,123	0.06%
2020/12/11	94	8.96	3	9.05	8.94	91	16,014	0.57%
2020/12/10	10	9.05	10	9.09	8.94	0	15,859	0.00%
2020/12/09	56	9.20	72	9.17	9.02	-16	15,940	-0.10%
2020/12/08	129	9.70	188	9.49	9.21	-59	15,262	-0.39%	大買/大賣/
2020/12/07	198	9.17	30	9.46	9.68	168	13,919	1.21%	大買/鉅額交易
2020/12/04	40	8.83	9	8.83	8.80	31	13,369	0.23%
2020/12/03	91	8.80	54	8.73	8.72	37	13,115	0.28%
2020/12/02	3	8.62	5	8.62	8.58	-2	12,890	-0.02%
2020/12/01	38	8.65	30	8.62	8.69	8	12,874	0.06%
2020/11/30	17	8.51	35	8.50	8.55	-18	13,094	-0.14%
2020/11/27	3	8.28	5	8.31	8.33	-2	12,875	-0.02%
2020/11/26	0	0.00	2	8.37	8.32	-2	12,983	-0.02%
2020/11/25	35	8.32	7	8.33	8.34	28	12,890	0.22%
2020/11/24	12	8.37	2	8.41	8.26	10	12,801	0.08%
2020/11/23	3	8.52	34	8.53	8.49	-31	12,742	-0.24%
2020/11/20	13	8.58	15	8.62	8.55	-2	12,712	-0.02%
2020/11/19	36	8.40	45	8.49	8.46	-9	12,360	-0.07%
2020/11/18	32	8.22	19.2	8.20	8.15	12.9	11,556	0.11%
2020/11/17	0	0.00	4	7.96	7.95	-4	10,371	-0.04%
2020/11/16	3	8.00	0	0.00	7.99	3	10,544	0.03%
2020/11/12	23	8.20	103	8.17	8.14	-80	10,632	-0.75%	大賣/
2020/11/10	5	8.12	0	0.00	8.11	5	11,473	0.04%
2020/11/09	0	0.00	2	8.13	8.14	-2	11,456	-0.02%
2020/11/05	8	8.16	26	8.16	8.17	-18	11,617	-0.15%
2020/11/04	104	8.11	5	8.13	8.08	99	11,777	0.84%	大買/
2020/11/02	3	7.87	12	7.86	7.88	-9	11,769	-0.08%
2020/10/30	6	8.03	8	7.97	7.94	-2	11,769	-0.02%
2020/10/29	8	7.99	6	8.03	8.03	2	12,076	0.02%
2020/10/28	3	8.14	5	8.19	8.10	-2	12,148	-0.02%
2020/10/27	13	8.15	3	8.19	8.15	10	12,106	0.08%
2020/10/23	0	0.00	30	8.06	8.08	-30	12,144	-0.25%
2020/10/22	6	8.05	9	8.03	8.05	-3	12,229	-0.02%
2020/10/21	0	0.00	28	8.15	8.12	-28	12,226	-0.23%
2020/10/20	6	8.13	0	0.00	8.09	6	12,214	0.05%
2020/10/19	11	8.19	0	0.00	8.20	11	12,165	0.09%
2020/10/16	21	8.37	29	8.40	8.19	-8	12,125	-0.07%
2020/10/15	58	8.32	11	8.26	8.32	47	11,676	0.40%
2020/10/14	3	8.08	3.7	8.11	8.08	-0.7	11,031	-0.01%
2020/10/13	3	8.00	3	8.04	8.05	0	11,039	0.00%
2020/10/12	15	8.13	3	8.14	8.06	12	11,042	0.11%
2020/10/08	3	8.07	3	8.06	8.07	0	10,977	0.00%
2020/10/07	5	7.98	22	8.01	8.02	-17	10,975	-0.15%
2020/10/06	11	7.94	6	7.95	7.94	5	11,006	0.05%
2020/10/05	3	7.87	3	7.86	7.82	0	11,071	0.00%
2020/09/30	3	7.80	3	7.84	7.80	0	11,182	0.00%
2020/09/29	3	7.78	3	7.83	7.77	0	11,494	0.00%
2020/09/28	0	0.00	3	7.78	7.77	-3	11,828	-0.03%
2020/09/25	3	7.93	3	7.67	7.66	0	12,055	0.00%
2020/09/24	3	7.80	3	7.78	7.83	0	11,977	0.00%
2020/09/23	15	8.18	9	8.25	8.08	6	11,897	0.05%
2020/09/22	2	8.27	0	0.00	8.24	2	11,732	0.02%
2020/09/21	9	8.31	5	8.36	8.29	4	11,697	0.03%
2020/09/18	7	8.27	14	8.28	8.29	-7	11,623	-0.06%
2020/09/17	0	0.00	60	8.13	8.13	-60	11,546	-0.52%
2020/09/16	0	0.00	1	8.13	8.11	-1	11,574	-0.01%
2020/09/15	9	8.15	4	8.13	8.13	5	11,855	0.04%
2020/09/14	11	8.21	9	8.30	8.21	2	11,781	0.02%
2020/09/11	12	8.19	0	0.00	8.20	12	11,445	0.10%
2020/09/10	8	8.44	7	8.48	8.35	1	11,397	0.01%
2020/09/09	6	8.19	13	8.28	8.32	-7	11,201	-0.06%
2020/09/08	3	8.20	0	0.00	8.17	3	11,153	0.03%
2020/09/07	8	8.32	6.2	8.36	8.25	1.8	11,155	0.02%
2020/09/04	9	8.24	0	0.00	8.23	9	11,184	0.08%
2020/09/03	68	8.68	21	8.50	8.43	47	11,064	0.42%
2020/09/02	8	8.29	3	8.42	8.29	5	10,657	0.05%
2020/09/01	7	8.33	10	8.24	8.39	-3	10,526	-0.03%
2020/08/31	6	8.13	15	8.16	8.13	-9	10,398	-0.09%
2020/08/28	5	8.12	73	8.14	8.12	-68	10,460	-0.65%
2020/08/27	8	8.20	6	8.12	8.20	2	10,470	0.02%
2020/08/26	5	8.01	12	8.03	8.01	-7	10,245	-0.07%
2020/08/25	1	7.95	13	7.87	7.95	-12	10,159	-0.12%
2020/08/24	2	7.65	3	7.72	7.67	-1	10,047	-0.01%
2020/08/21	2	7.56	1	7.62	7.59	1	10,153	0.01%
2020/08/20	1	7.63	35	7.60	7.50	-34	10,186	-0.33%
2020/08/19	5	8.12	14	8.00	7.90	-9	10,037	-0.09%
2020/08/18	32	8.13	0	0.00	8.10	32	9,942	0.32%
2020/08/17	87	8.19	2	8.28	8.16	85	9,944	0.85%
2020/08/14	11	8.04	16	7.99	8.02	-5	9,740	-0.05%
2020/08/12	0	0.00	14	7.63	7.63	-14	9,581	-0.15%
2020/08/11	0	0.00	12	7.70	7.63	-12	10,462	-0.11%
2020/08/10	24	7.96	1	8.01	7.83	23	10,818	0.21%
2020/08/07	0	0.00	20	7.65	7.66	-20	10,659	-0.19%
2020/08/06	10	7.69	8	7.66	7.65	2	10,815	0.02%
2020/08/05	24	7.68	54	7.68	7.68	-30	10,992	-0.27%
2020/08/04	2	7.80	4	7.76	7.70	-2	11,354	-0.02%
2020/08/03	2	7.63	0	0.00	7.61	2	11,113	0.02%
2020/07/31	0	0.00	22	7.47	7.52	-22	11,069	-0.20%
2020/07/30	0	0.00	2	7.47	7.56	-2	11,190	-0.02%
2020/07/24	3	7.47	0	0.00	7.46	3	11,435	0.03%
2020/07/22	0	0.00	7	7.62	7.65	-7	11,577	-0.06%
2020/07/20	6	7.30	6	7.32	7.37	0	11,570	0.00%
2020/07/17	3	7.42	0	0.00	7.36	3	11,628	0.03%
2020/07/16	7	7.65	7	7.64	7.64	0	11,720	0.00%
2020/07/13	6	7.83	2	7.85	7.83	4	11,846	0.03%
2020/07/10	6	7.81	6	7.84	7.72	0	11,975	0.00%
2020/07/09	0	0.00	5	7.85	7.85	-5	11,934	-0.04%
2020/07/08	25	8.01	18	8.09	7.92	7	11,961	0.06%
2020/07/07	12	7.98	10	7.96	8.05	2	11,767	0.02%
2020/07/06	0	0.00	2	7.73	7.91	-2	11,608	-0.02%
2020/07/03	0	0.00	2	7.66	7.62	-2	11,519	-0.02%
2020/07/02	22	7.62	20	7.62	7.60	2	11,561	0.02%
2020/07/01	40	7.57	0	0.00	7.54	40	11,638	0.34%
2020/06/30	0	0.00	0.7	7.34	7.36	-0.7	11,747	-0.01%
2020/06/23	0	0.00	20	7.35	7.35	-20	12,002	-0.17%
2020/06/22	20	7.42	0	0.00	7.42	20	12,056	0.17%
2020/06/18	10	7.54	2	7.55	7.53	8	11,979	0.07%
2020/06/17	30	7.48	25	7.50	7.51	5	12,049	0.04%
2020/06/12	24	7.18	0	0.00	7.20	24	12,611	0.19%
2020/06/11	0	0.00	20	7.51	7.40	-20	12,926	-0.15%
2020/06/09	0	0.00	7	7.70	7.63	-7	13,369	-0.05%
2020/06/08	2	7.62	3	7.63	7.60	-1	13,568	-0.01%
2020/06/05	2	7.56	50	7.52	7.56	-48	13,688	-0.35%
2020/06/04	0	0.00	33	7.48	7.48	-33	13,775	-0.24%
2020/06/03	13	7.50	11	7.48	7.52	2	13,807	0.01%
2020/06/02	2	7.36	5	7.40	7.37	-3	13,752	-0.02%
2020/06/01	2	7.30	0	0.00	7.30	2	13,751	0.01%
2020/05/29	8	7.23	8	7.30	7.24	0	13,848	0.00%
2020/05/28	14	7.35	9	7.22	7.20	5	13,925	0.04%
2020/05/27	20	7.46	6	7.42	7.34	14	13,932	0.10%
2020/05/26	3	7.29	0	0.00	7.27	3	13,932	0.02%
2020/05/22	12	7.46	0	0.00	7.37	12	13,955	0.09%
2020/05/21	0	0.00	60	7.58	7.58	-60	13,949	-0.43%
2020/05/20	1	7.57	0	0.00	7.60	1	13,899	0.01%
2020/05/19	18	7.55	10	7.49	7.52	8	13,774	0.06%
2020/05/18	18	7.86	12	8.10	7.79	6	13,743	0.04%
2020/05/15	20	8.45	14	8.25	8.65	6	13,006	0.05%
2020/05/13	45	7.94	30	7.88	7.85	15	12,334	0.12%
2020/05/12	20.9	7.92	10	8.07	7.90	10.9	12,255	0.09%
2020/05/11	20	8.00	37	7.99	7.92	-17	12,247	-0.14%
2020/05/08	10	7.78	0	0.00	7.62	10	12,574	0.08%
2020/05/06	40	7.67	0	0.00	7.59	40	12,656	0.32%
2020/04/30	14	7.93	0	0.00	7.88	14	12,915	0.11%
2020/04/29	6	7.72	0	0.00	7.70	6	12,880	0.05%
2020/04/27	0	0.00	2	7.64	7.68	-2	13,012	-0.02%
2020/04/21	0.6	7.14	3	7.50	7.11	-2.4	12,918	-0.02%
2020/04/20	2	7.50	3	7.52	7.50	-1	12,823	-0.01%
2020/04/17	2	7.62	0	0.00	7.58	2	12,816	0.02%
2020/04/15	3.1	7.73	7	7.69	7.79	-4	12,764	-0.03%
2020/04/14	0.2	7.56	20	7.57	7.59	-19.8	12,688	-0.16%
2020/04/13	8	7.53	10	7.45	7.47	-2	12,812	-0.02%
2020/04/10	0	0.00	5.5	7.37	7.45	-5.5	12,942	-0.04%
2020/04/09	10	7.51	10	7.41	7.40	0	13,545	0.00%
2020/04/08	0.1	7.30	2.4	7.22	7.32	-2.3	13,456	-0.02%
2020/04/07	0	0.00	10	7.13	7.15	-10	13,325	-0.08%
2020/04/06	0	0.00	2	7.06	7.07	-2	13,350	-0.01%
2020/04/01	10	6.75	7	6.82	6.97	3	13,358	0.02%
2020/03/31	0	0.00	15.6	6.69	6.58	-15.6	13,155	-0.12%
2020/03/30	5.4	6.62	0	0.00	6.63	5.4	13,096	0.04%
2020/03/26	10	6.57	0	0.00	6.58	10	13,201	0.08%
2020/03/25	28	6.56	18	6.57	6.50	10	13,200	0.08%
2020/03/23	23	6.12	23	6.04	6.04	0	13,150	0.00%
2020/03/20	10	6.30	10	6.37	6.24	0	13,236	0.00%
2020/03/19	21	5.94	1	5.98	5.93	20	13,223	0.15%
2020/03/18	12	6.71	12.1	6.65	6.58	-0.1	13,083	0.00%
2020/03/17	20	6.63	9	6.63	6.66	11	12,989	0.08%
2020/03/16	2	6.64	0	0.00	6.45	2	12,816	0.02%
2020/03/13	20	6.25	50	6.17	6.44	-30	12,569	-0.24%
2020/03/12	10	6.93	102	6.85	6.79	-92	12,340	-0.75%	大賣/
2020/03/11	2	7.57	0	0.00	7.54	2	12,451	0.02%
2020/03/10	10	7.69	10	7.71	7.71	0	12,441	0.00%
2020/03/09	1	7.57	0	0.00	7.56	1	12,433	0.01%
2020/03/05	7	8.09	8	8.11	8.05	-1	13,010	-0.01%
2020/03/03	7	8.02	7	8.00	8.00	0	12,905	0.00%
2020/03/02	23	7.92	0	0.00	7.77	23	12,927	0.18%
2020/02/27	1	8.32	0	0.00	8.00	1	12,919	0.01%
2020/02/20	0	0.00	2.8	8.97	8.96	-2.8	13,062	-0.02%
2020/02/19	5	9.12	5	9.27	9.05	0	13,048	0.00%
2020/02/18	55	9.20	5	9.02	9.19	50	13,144	0.38%
2020/02/14	1	8.99	0	0.00	8.98	1	13,014	0.01%
2020/02/13	0	0.00	1	8.96	8.95	-1	13,065	-0.01%
2020/02/12	10	9.08	89	9.10	9.05	-79	13,101	-0.60%
2020/02/11	46	9.40	20	9.38	9.27	26	12,953	0.20%
2020/02/10	20	8.95	1	9.00	9.00	19	12,302	0.15%
2020/02/07	0.3	8.74	0.3	8.74	8.74	0	12,217	0.00%
2020/02/06	0	0.00	6	8.86	8.94	-6	12,276	-0.05%
2020/02/05	0	0.00	3	8.47	8.60	-3	12,256	-0.02%
2020/02/04	60	8.18	0	0.00	8.38	60	12,119	0.50%
2020/02/03	2	7.67	0	0.00	7.86	2	12,028	0.02%
2020/01/31	5	8.21	0	0.00	8.20	5	11,937	0.04%
2020/01/30	8	8.27	8	8.25	8.25	0	12,009	0.00%
2020/01/20	0	0.00	13	9.18	9.16	-13	12,074	-0.11%
2020/01/16	2	9.11	0	0.00	9.11	2	12,182	0.02%
2020/01/15	3	9.18	3	9.23	9.16	0	12,430	0.00%
2020/01/14	3	9.06	3	9.12	9.10	0	12,899	0.00%
2020/01/13	2	9.00	4	8.99	8.98	-2	13,455	-0.01%
2020/01/10	0	0.00	9.3	9.06	9.01	-9.3	13,491	-0.07%
2020/01/09	16	9.02	22	9.12	9.10	-6	13,485	-0.04%
2020/01/08	11	9.00	7	8.93	8.92	4	13,538	0.03%
2020/01/07	20	9.32	12	9.17	9.17	8	13,570	0.06%
2020/01/06	20	9.49	20	9.38	9.32	0	13,469	0.00%
2020/01/03	46	9.81	37	9.70	9.62	9	13,287	0.07%
2020/01/02	9	9.62	40.4	9.62	9.60	-31.4	12,835	-0.24%
2019/12/31	3	9.57	3	9.60	9.57	0	12,838	0.00%
2019/12/30	38	9.67	5	9.66	9.57	33	12,969	0.25%
2019/12/27	19	9.60	18	9.62	9.59	1	12,943	0.01%
2019/12/26	2	9.54	50	9.62	9.54	-48	13,187	-0.36%
2019/12/25	8	9.62	5	9.63	9.60	3	13,555	0.02%
2019/12/24	33	9.69	34	9.65	9.61	-1	14,100	-0.01%
2019/12/23	14	9.62	21.4	9.59	9.53	-7.4	14,359	-0.05%
2019/12/20	11	9.66	9	9.70	9.58	2	15,140	0.01%
2019/12/19	5	9.72	3	9.89	9.67	2	15,718	0.01%
2019/12/18	9	9.77	9	9.77	9.72	0	16,939	0.00%
2019/12/17	13	9.82	10	9.83	9.81	3	17,918	0.02%
2019/12/16	17	9.64	35.1	9.76	9.91	-18.1	19,097	-0.09%
2019/12/13	5	9.70	15	9.84	9.62	-10	21,017	-0.05%
2019/12/12	31	9.90	38	9.88	9.81	-7	24,350	-0.03%
2019/12/11	5	10.08	4.1	10.10	9.94	0.9	26,523	0.00%
2019/12/10	0	0.00	8	10.05	10.05	-8	27,959	-0.03%
2019/12/09	5	10.10	0	0.00	10.10	5	28,782	0.02%
2019/12/06	12	10.11	10	10.25	10.10	2	29,409	0.01%
2019/12/05	5	10.05	7	10.16	10.05	-2	29,995	-0.01%
2019/12/04	2	10.05	5	10.05	10.05	-3	30,103	-0.01%
2019/12/03	8	10.19	9.7	10.15	10.15	-1.7	30,102	-0.01%
2019/12/02	29	10.47	17	10.41	10.50	12	30,248	0.04%
2019/11/29	0	0.00	0.7	10.00	10.05	-0.7	30,074	0.00%
2019/11/27	0	0.00	2	10.20	10.10	-2	30,934	-0.01%
2019/11/26	24	10.17	12	10.21	10.10	12	31,602	0.04%
2019/11/25	42	10.36	21	10.27	10.25	21	33,414	0.06%
2019/11/19	0	0.00	10	10.10	9.97	-10	34,560	-0.03%
2019/11/18	6	10.00	7	10.03	9.94	-1	34,556	0.00%
2019/11/15	1	9.95	39	9.93	9.90	-38	34,619	-0.11%
2019/11/14	1	10.45	0	0.00	10.30	1	34,329	0.00%
2019/11/13	0	0.00	10	10.50	10.50	-10	34,438	-0.03%
2019/11/12	2	10.45	1	10.40	10.55	1	34,467	0.00%
2019/11/11	0	0.00	1	10.40	10.30	-1	34,595	0.00%
2019/11/08	1	10.95	5	10.90	10.80	-4	34,584	-0.01%
2019/11/07	2	10.93	0	0.00	10.85	2	34,679	0.01%
2019/11/06	5	11.00	4	11.08	10.95	1	34,785	0.00%
2019/11/05	30	11.25	10	11.20	11.10	20	34,774	0.06%
2019/11/04	5	11.10	13.7	11.16	11.00	-8.7	34,709	-0.03%
2019/11/01	10	11.35	32.9	11.28	11.25	-22.9	34,671	-0.07%
2019/10/31	1	11.50	5	11.60	11.40	-4	34,870	-0.01%
2019/10/30	6	11.55	6	11.40	11.40	0	35,423	0.00%
2019/10/29	14	11.56	0	0.00	11.40	14	35,830	0.04%
2019/10/28	13	11.75	15	11.80	11.75	-2	35,700	-0.01%
2019/10/25	1	11.65	10.7	11.67	11.55	-9.7	35,473	-0.03%
2019/10/24	5.6	11.50	5	11.50	11.50	0.6	35,383	0.00%
2019/10/23	59	11.58	44	11.59	11.55	15	35,344	0.04%
2019/10/22	65	11.78	11	12.00	11.70	54	35,103	0.15%
2019/10/21	25.7	11.93	71.1	12.07	12.35	-45.4	34,562	-0.13%
2019/10/18	14	11.23	18	11.26	11.25	-4	34,093	-0.01%
2019/10/17	5	11.00	0	0.00	11.05	5	34,108	0.01%
2019/10/16	21	11.16	26	11.23	11.10	-5	34,095	-0.01%
2019/10/15	1	11.00	3.3	11.12	10.90	-2.3	33,891	-0.01%
2019/10/09	3	11.25	0	0.00	11.25	3	33,815	0.01%
2019/10/08	20	11.70	29	11.70	11.50	-9	33,774	-0.03%
2019/10/07	6	11.40	8	11.60	11.45	-2	33,636	-0.01%
2019/10/04	2	11.70	2	11.85	11.60	0	33,603	0.00%
2019/10/03	27	11.45	23	11.50	11.55	4	33,513	0.01%
2019/10/02	42.9	11.66	32	11.76	11.65	10.9	33,435	0.03%
2019/10/01	40.4	11.66	14.7	11.69	11.25	25.7	33,071	0.08%
2019/09/18	48	8.30	15.7	8.23	8.30	32.3	32,722	0.10%
2019/09/17	56	8.41	59.7	8.42	8.40	-3.7	32,246	-0.01%
2019/09/16	122	8.59	61	8.51	8.39	61	31,981	0.19%	大買/
2019/09/12	17	8.87	36	8.92	8.96	-19	31,398	-0.06%
2019/09/11	154	9.10	80	9.13	8.92	74	30,820	0.24%	大買/
2019/09/10	75	9.47	86	9.44	9.22	-11	29,645	-0.04%
2019/09/09	245	10.11	275	9.75	9.65	-30	28,748	-0.10%	大買/大賣/
2019/09/06	148	9.77	221.9	9.92	10.00	-73.9	27,468	-0.27%	大買/大賣/
2019/09/05	257	10.16	233.1	10.16	9.72	23.9	25,580	0.09%	大買/大賣/
2019/09/04	167	9.56	320.1	9.55	9.69	-153.1	22,945	-0.67%	大買/大賣/鉅額交易
2019/09/03	198	8.63	260	8.64	8.81	-62	20,904	-0.30%	大買/大賣/
2019/09/02	45	8.17	64	8.13	8.23	-19	19,431	-0.10%
2019/08/30	16	7.91	107	7.91	7.87	-91	18,832	-0.48%	大賣/
2019/08/29	166	7.99	55	7.86	7.86	111	18,328	0.61%	大買/鉅額交易
2019/08/28	15	7.59	52	7.65	7.58	-37	17,600	-0.21%
2019/08/27	48	7.55	7	7.54	7.55	41	17,470	0.23%
2019/08/26	23	7.48	0	0.00	7.46	23	17,538	0.13%
2019/08/23	21	7.70	26	7.73	7.69	-5	18,326	-0.03%
2019/08/22	20	7.66	55	7.73	7.60	-35	18,449	-0.19%
2019/08/21	44	7.72	13	7.67	7.72	31	17,902	0.17%
2019/08/20	50	7.66	123	7.76	7.57	-73	17,571	-0.42%	大賣/
2019/08/19	217	7.71	197	7.71	7.72	20	16,791	0.12%	大買/大賣/
2019/08/16	6	7.13	65	7.17	7.10	-59	14,903	-0.40%
2019/08/15	37	7.05	28	7.02	7.10	9	14,343	0.06%
2019/08/14	15	6.85	8.1	6.89	6.83	6.9	13,832	0.05%
2019/08/13	2	6.70	2	6.67	6.70	0	13,828	0.00%
2019/08/12	2	6.70	2	6.76	6.67	0	13,863	0.00%
2019/08/08	25	6.67	20.4	6.64	6.69	4.6	13,849	0.03%
2019/08/07	10	6.51	12	6.66	6.51	-2	13,882	-0.01%
2019/08/06	2	6.49	3	6.63	6.63	-1	14,004	-0.01%
2019/08/05	5	6.60	2	6.55	6.55	3	14,125	0.02%
2019/08/02	5	6.64	8	6.67	6.63	-3	14,657	-0.02%
2019/08/01	21	6.77	11	6.75	6.75	10	14,658	0.07%
2019/07/31	20	6.84	34	6.85	6.86	-14	14,617	-0.10%
2019/07/30	47	6.91	6	7.03	6.89	41	14,550	0.28%
2019/07/29	32	7.07	14	7.07	7.03	18	14,528	0.12%
2019/07/26	10	7.10	20	7.10	7.10	-10	14,542	-0.07%
2019/07/25	8	7.13	15	7.13	7.13	-7	14,528	-0.05%
2019/07/24	43	7.09	63	7.12	7.08	-20	14,457	-0.14%
2019/07/23	100	7.17	13	7.15	7.04	87	14,389	0.60%
2019/07/22	55	7.03	560	6.87	7.04	-505	13,940	-3.62%	大賣/鉅額交易
2019/07/18	3	6.90	2	6.91	6.88	1	13,952	0.01%
2019/07/17	5	6.94	5	6.96	6.94	0	14,368	0.00%
2019/07/16	50	6.91	11	6.93	6.95	39	15,730	0.25%
2019/07/15	17	6.91	18	6.91	6.92	-1	16,368	-0.01%
2019/07/12	7	6.94	1	6.99	6.95	6	18,047	0.03%
2019/07/11	12	7.08	11	7.03	6.97	1	19,094	0.01%
2019/07/10	8	7.07	32	7.09	7.08	-24	19,206	-0.12%
2019/07/09	7	7.04	50	7.03	7.03	-43	19,565	-0.22%
2019/07/08	5	7.03	7	7.07	7.04	-2	19,928	-0.01%
2019/07/05	5	7.03	5	7.05	7.02	0	20,146	0.00%
2019/07/04	12	7.04	11	7.10	7.03	1	20,373	0.00%
2019/07/03	0	0.00	2	7.01	7.00	-2	20,329	-0.01%
2019/07/02	24	7.03	14.4	7.04	7.00	9.6	20,404	0.05%
2019/07/01	0	0.00	5	6.95	6.95	-5	20,362	-0.02%
2019/06/28	5	6.88	0	0.00	6.87	5	20,419	0.02%
2019/06/27	3	6.94	5	6.96	6.94	-2	20,472	-0.01%
2019/06/26	5	6.93	6	6.91	6.92	-1	20,671	0.00%
2019/06/25	5	6.96	5	6.94	6.93	0	21,655	0.00%
2019/06/24	8	6.98	5	7.01	7.05	3	21,820	0.01%
2019/06/21	14	7.13	9	7.15	7.06	5	21,842	0.02%
2019/06/20	11	7.18	34	7.14	7.18	-23	21,705	-0.11%
2019/06/19	10	7.10	10	7.07	7.07	0	21,473	0.00%
2019/06/18	13	7.07	7	7.10	7.03	6	21,533	0.03%
2019/06/17	3	7.06	10	7.08	7.06	-7	21,397	-0.03%
2019/06/14	10	7.04	7	7.00	7.01	3	21,435	0.01%
2019/06/13	29	7.02	25	7.04	7.02	4	21,570	0.02%
2019/06/12	76	7.11	74	7.23	7.01	2	21,678	0.01%
2019/06/11	16	6.99	37	6.92	6.96	-21	21,761	-0.10%
2019/06/10	32	6.87	132	6.86	6.87	-100	21,605	-0.46%	大賣/
2019/06/06	135	6.98	40	6.95	6.86	95	21,592	0.44%	大買/
2019/06/05	4	6.93	10	7.00	6.84	-6	21,296	-0.03%
2019/06/04	35	7.04	35	7.00	6.94	0	21,093	0.00%
2019/06/03	51	6.89	11	6.91	6.86	40	20,833	0.19%
2019/05/31	3	6.86	1	6.92	6.92	2	20,711	0.01%
2019/05/30	95	7.01	65	7.07	6.86	30	20,533	0.15%
2019/05/29	3	6.82	11	6.89	6.96	-8	19,409	-0.04%
2019/05/28	2	6.35	5	6.35	6.33	-3	18,877	-0.02%
2019/05/27	6	6.35	0	0.00	6.33	6	18,950	0.03%
2019/05/23	4	6.32	0	0.00	6.31	4	19,263	0.02%
2019/05/22	10	6.52	0	0.00	6.42	10	19,249	0.05%
2019/05/21	0	0.00	9	6.36	6.41	-9	19,228	-0.05%
2019/05/20	8	6.27	0	0.00	6.25	8	19,209	0.04%
2019/05/17	2	6.52	0	0.00	6.52	2	18,855	0.01%
2019/05/14	5	6.66	0	0.00	6.63	5	18,856	0.03%
2019/05/10	29	6.95	27	6.97	6.92	2	18,558	0.01%
2019/05/09	1	6.53	0	0.00	6.53	1	18,037	0.01%
2019/05/08	0	0.00	10	6.75	6.79	-10	17,957	-0.06%
2019/05/07	2	6.88	1	6.89	6.87	1	17,971	0.01%
2019/05/06	18	6.82	3	6.83	6.76	15	18,274	0.08%
2019/05/03	2	7.00	0	0.00	6.99	2	18,194	0.01%
2019/05/02	2	7.04	0	0.00	7.04	2	18,229	0.01%
2019/04/30	20	7.03	0	0.00	7.04	20	18,308	0.11%
2019/04/29	30	7.02	26	6.99	6.99	4	18,655	0.02%
2019/04/26	27	7.11	3	7.26	7.10	24	19,044	0.13%
2019/04/25	25	7.29	10	7.29	7.24	15	18,906	0.08%
2019/04/24	8	7.41	16	7.40	7.29	-8	18,792	-0.04%
2019/04/23	18	7.31	41	7.36	7.41	-23	18,679	-0.12%
2019/04/22	39	7.60	39.2	7.69	7.46	-0.2	18,260	0.00%
2019/04/19	43	7.98	26.8	7.98	8.11	16.2	16,940	0.10%
2019/04/18	73	8.04	31	8.00	7.70	42	16,521	0.25%
2019/04/17	65	7.79	41	7.78	8.03	24	14,921	0.16%
2019/04/16	28	7.36	11	7.36	7.30	17	13,886	0.12%
2019/04/15	31	7.46	25	7.47	7.39	6	13,914	0.04%
2019/04/12	19	7.33	44	7.39	7.37	-25	13,752	-0.18%
2019/04/11	11	7.27	13	7.26	7.16	-2	13,686	-0.01%
2019/04/10	11	7.16	14	7.16	7.23	-3	13,578	-0.02%
2019/04/09	0	0.00	22	7.14	7.07	-22	13,346	-0.16%
2019/04/08	11	7.13	0	0.00	7.06	11	13,437	0.08%
2019/04/03	25	7.02	46	7.03	7.01	-21	13,553	-0.15%
2019/04/02	5	7.00	24	7.02	6.98	-19	13,723	-0.14%
2019/04/01	14	7.11	6	7.05	7.00	8	13,659	0.06%
2019/03/29	33	7.13	19	7.14	7.04	14	13,605	0.10%
2019/03/28	40	7.48	49.3	7.56	7.11	-9.3	13,516	-0.07%
2019/03/27	32	6.83	15	6.96	7.02	17	12,654	0.13%
2019/03/26	8	6.79	32	6.78	6.79	-24	12,712	-0.19%
2019/03/25	5	6.70	0	0.00	6.68	5	12,679	0.04%
2019/03/22	2	6.81	0	0.00	6.81	2	12,687	0.02%
2019/03/21	0	0.00	1	6.86	6.83	-1	12,754	-0.01%
2019/03/20	0	0.00	5	6.85	6.85	-5	12,786	-0.04%
2019/03/19	41	6.89	7	7.02	6.85	34	12,949	0.26%
2019/03/18	10	6.95	0	0.00	6.93	10	12,832	0.08%
2019/03/15	24	6.95	19	6.97	6.93	5	12,708	0.04%
2019/03/14	145	7.08	121	7.02	7.05	24	12,589	0.19%	大買/大賣/
2019/03/13	10	6.70	10	6.77	6.65	0	12,001	0.00%
2019/03/12	25	6.68	45	6.68	6.66	-20	12,281	-0.16%
2019/03/08	12	6.57	15	6.57	6.57	-3	12,801	-0.02%
2019/03/07	6	6.66	15.4	6.61	6.61	-9.4	13,507	-0.07%
2019/03/06	20	6.69	0	0.00	6.68	20	14,483	0.14%
2019/03/05	11	6.70	2	6.73	6.69	9	14,841	0.06%
2019/03/04	0	0.00	0.5	6.68	6.71	-0.5	14,922	0.00%
2019/02/26	11	6.84	6	6.77	6.78	5	15,211	0.03%
2019/02/25	0	0.00	21	6.82	6.90	-21	15,425	-0.14%
2019/02/22	5	6.70	5	6.66	6.66	0	15,664	0.00%
2019/02/21	7	6.70	6	6.76	6.71	1	15,856	0.01%
2019/02/20	17	6.74	5.8	6.78	6.72	11.2	16,208	0.07%
2019/02/19	7	6.73	10	6.75	6.77	-3	17,704	-0.02%
2019/02/18	0	0.00	1	6.68	6.66	-1	20,198	0.00%
2019/02/15	6	6.70	1	6.72	6.66	5	20,582	0.02%
2019/02/14	4	6.84	0	0.00	6.81	4	20,606	0.02%
2019/02/13	2	6.91	0	0.00	6.84	2	20,588	0.01%
2019/02/12	0	0.00	25	6.81	6.89	-25	20,643	-0.12%
2019/02/11	8	6.81	0	0.00	6.78	8	20,842	0.04%
2019/01/30	23	6.83	0	0.00	6.83	23	20,995	0.11%
2019/01/29	2	6.84	0	0.00	6.87	2	21,345	0.01%
2019/01/28	3	6.97	4	6.96	6.96	-1	21,364	0.00%
2019/01/25	21	7.09	9	6.99	6.99	12	21,605	0.06%
2019/01/24	1	7.04	1	7.10	7.02	0	21,668	0.00%
2019/01/23	10	7.05	5	7.07	7.05	5	21,952	0.02%
2019/01/22	5	7.07	2	7.19	7.04	3	21,948	0.01%
2019/01/21	17	7.21	5	7.30	7.19	12	22,084	0.05%
2019/01/18	5	7.17	18	7.15	7.17	-13	22,004	-0.06%
2019/01/17	3	6.95	63	6.97	6.94	-60	21,705	-0.28%
2019/01/16	3	6.95	3	7.00	6.94	0	21,756	0.00%
2019/01/15	2	6.96	12	6.95	6.92	-10	21,744	-0.05%
2019/01/14	3	6.85	5	6.94	6.82	-2	21,716	-0.01%
2019/01/11	1	6.94	1	7.01	6.93	0	21,916	0.00%
2019/01/10	9	7.03	18	7.03	6.98	-9	21,986	-0.04%
2019/01/09	0	0.00	10	6.99	6.95	-10	21,969	-0.05%
2019/01/08	3	6.92	4	6.95	6.91	-1	22,280	0.00%
2019/01/07	2	6.98	2	7.03	6.94	0	22,477	0.00%
2019/01/04	3	6.76	11	6.83	6.90	-8	22,785	-0.04%
2019/01/03	11	6.93	7	6.88	6.87	4	23,285	0.02%
2019/01/02	3	6.85	4	6.81	6.76	-1	23,463	0.00%
2018/12/28	0	0.00	1	6.70	6.70	-1	23,582	0.00%
2018/12/27	20	6.71	6	6.76	6.66	14	24,038	0.06%
2018/12/26	1	6.55	5	6.56	6.60	-4	24,159	-0.02%
2018/12/25	4	6.33	10	6.47	6.35	-6	24,124	-0.02%
2018/12/24	2	6.68	0	0.00	6.66	2	24,005	0.01%
2018/12/22	20	6.78	6	6.74	6.71	14	24,133	0.06%
2018/12/21	20	6.71	0	0.00	6.75	20	24,456	0.08%
2018/12/20	4	6.70	0	0.00	6.70	4	24,655	0.02%
2018/12/19	3	6.90	24	6.86	6.83	-21	24,936	-0.08%
2018/12/18	5	6.79	0	0.00	6.73	5	26,082	0.02%
2018/12/17	0	0.00	11	6.87	6.84	-11	27,093	-0.04%
2018/12/14	3	6.82	8	6.83	6.78	-5	27,620	-0.02%
2018/12/13	4	6.97	2	6.95	6.88	2	27,932	0.01%
2018/12/12	2	6.90	0	0.00	6.92	2	28,250	0.01%
2018/12/11	5	6.77	14	6.79	6.77	-9	28,265	-0.03%
2018/12/10	4	6.72	0	0.00	6.74	4	28,495	0.01%
2018/12/07	0	0.00	13	6.84	6.90	-13	28,541	-0.05%
2018/12/06	10	6.76	23	6.77	6.70	-13	28,621	-0.05%
2018/12/05	28	7.02	2	7.08	6.96	26	28,581	0.09%
2018/12/04	13	7.09	4	7.22	7.08	9	28,553	0.03%
2018/12/03	5	7.09	68	7.11	7.08	-63	28,588	-0.22%
2018/11/30	59	7.20	37	7.13	6.95	22	28,491	0.08%
2018/11/29	75.5	7.33	36	7.28	7.17	39.5	27,998	0.14%
2018/11/28	0	0.00	19	7.00	7.01	-19	27,228	-0.07%
2018/11/27	12	6.83	8	6.80	6.83	4	27,335	0.01%
2018/11/26	6	6.75	7	6.81	6.76	-1	27,499	0.00%
2018/11/23	4	6.72	2	6.76	6.68	2	27,567	0.01%
2018/11/22	1	6.89	0	0.00	6.75	1	27,595	0.00%
2018/11/21	30	6.91	29	6.85	6.97	1	27,927	0.00%
2018/11/20	35	6.85	86	6.88	6.88	-51	27,579	-0.18%
2018/11/19	2	6.89	25	6.89	6.96	-23	27,684	-0.08%
2018/11/16	163	7.22	131	7.24	6.90	32	27,684	0.12%	大買/大賣/
2018/11/15	118	6.66	80	6.72	6.82	38	27,041	0.14%	大買/
2018/11/14	0	0.00	9	6.13	6.20	-9	24,724	-0.04%
2018/11/13	2	5.52	2	5.65	5.64	0	24,853	0.00%
2018/11/12	0	0.00	1	5.71	5.69	-1	26,166	0.00%
2018/11/09	3	5.85	0	0.00	5.76	3	27,387	0.01%
2018/11/08	0	0.00	60	6.09	5.83	-60	27,843	-0.22%
2018/11/07	58	5.80	150	5.83	5.81	-92	28,335	-0.32%	大賣/
2018/11/06	54	5.76	54	5.85	5.76	0	29,219	0.00%
2018/11/05	5	5.61	0	0.00	5.63	5	29,405	0.02%
2018/11/02	0	0.00	17	5.76	5.71	-17	29,539	-0.06%
2018/11/01	12	5.77	2	5.75	5.74	10	29,606	0.03%
2018/10/31	38	5.46	41	5.42	5.51	-3	29,549	-0.01%
2018/10/30	0	0.00	10	5.19	5.24	-10	29,456	-0.03%
2018/10/29	13	5.15	0	0.00	5.19	13	29,826	0.04%
2018/10/26	3	5.15	10	5.33	5.09	-7	30,255	-0.02%
2018/10/25	2	5.46	1	5.47	5.39	1	30,320	0.00%
2018/10/24	3	5.66	0	0.00	5.70	3	30,371	0.01%
2018/10/23	11	5.80	0	0.00	5.64	11	30,592	0.04%
2018/10/22	0	0.00	10	5.78	5.79	-10	30,968	-0.03%
2018/10/19	2	5.77	0	0.00	5.77	2	31,360	0.01%
2018/10/18	6	5.90	12	5.85	5.84	-6	32,087	-0.02%
2018/10/16	7	5.85	5	5.77	5.77	2	34,542	0.01%
2018/10/12	20	5.64	5	5.70	5.70	15	35,808	0.04%
2018/10/11	23	5.49	37	5.54	5.49	-14	36,007	-0.04%
2018/10/09	15	6.23	9	6.17	6.10	6	35,747	0.02%
2018/10/08	0	0.00	2	6.14	6.14	-2	36,019	-0.01%
2018/10/05	10.6	6.18	4	6.41	6.22	6.6	36,787	0.02%
2018/10/04	5	6.53	8	6.52	6.51	-3	37,312	-0.01%
2018/10/03	5	6.69	9	6.77	6.60	-4	39,465	-0.01%
2018/10/02	5	6.90	10	6.86	6.80	-5	41,318	-0.01%
2018/10/01	0	0.00	2	6.86	6.86	-2	41,809	0.00%
2018/09/28	10	6.96	6	6.89	6.82	4	42,860	0.01%
2018/09/27	0	0.00	1	6.86	6.81	-1	43,595	0.00%
2018/09/26	10	6.99	9	6.93	6.92	1	45,306	0.00%
2018/09/25	32	6.97	58	6.94	6.96	-26	46,217	-0.06%
2018/09/21	193	6.65	141	6.71	6.84	52	45,810	0.11%	大買/大賣/
2018/09/20	10	6.13	8	6.16	6.22	2	45,621	0.00%
2018/09/19	10	6.34	0	0.00	6.34	10	46,300	0.02%
2018/09/18	3	6.36	3	6.38	6.30	0	47,846	0.00%
2018/09/17	4	6.66	2	6.68	6.65	2	51,292	0.00%
2018/09/14	3	6.68	17	6.74	6.81	-14	53,200	-0.03%
2018/09/13	100	6.60	2	6.56	6.55	98	54,702	0.18%
2018/09/12	10	6.60	1	6.59	6.55	9	56,667	0.02%
2018/09/11	101.5	6.52	0	0.00	6.78	101.5	58,683	0.17%	大買/鉅額交易
2018/09/10	7	6.47	123	6.71	6.40	-116	59,832	-0.19%	大賣/鉅額交易
2018/09/07	13	6.89	0	0.00	6.73	13	61,035	0.02%
2018/09/06	9	7.09	6	7.11	7.02	3	64,019	0.00%
2018/09/05	7	7.19	2	7.18	7.16	5	67,257	0.01%
2018/09/04	2	7.06	0	0.00	7.17	2	69,287	0.00%
2018/09/03	4	7.07	1	7.20	7.00	3	72,033	0.00%
2018/08/31	3	7.25	2	7.29	7.27	1	75,069	0.00%
2018/08/30	1	7.26	2	7.32	7.23	-1	81,470	0.00%
2018/08/29	2	7.19	1	7.23	7.28	1	84,391	0.00%
2018/08/28	25	7.39	6	7.39	7.21	19	87,554	0.02%
2018/08/27	0	0.00	50	7.16	7.21	-50	90,099	-0.06%
2018/08/24	20	7.23	19	7.15	7.11	1	92,862	0.00%
2018/08/23	0	0.00	4.5	7.29	7.15	-4.5	96,047	0.00%
2018/08/22	30	7.42	27	7.38	7.29	3	98,571	0.00%
2018/08/21	0	0.00	50	7.20	7.17	-50	98,950	-0.05%
2018/08/20	0	0.00	11	7.31	7.22	-11	101,854	-0.01%
2018/08/17	89	7.68	64	7.69	7.41	25	102,207	0.02%
2018/08/16	517	7.27	89	7.52	7.49	428	101,771	0.42%	大買/鉅額交易
2018/08/15	102	6.85	130	6.98	7.08	-28	102,641	-0.03%	大買/大賣/
2018/08/14	29	6.92	141	7.06	6.98	-112	106,189	-0.11%	大賣/鉅額交易
2018/08/13	52.5	6.81	21	6.94	6.90	31.5	106,280	0.03%
2018/08/10	3	7.28	11	7.43	7.24	-8	106,121	-0.01%
2018/08/09	11	7.57	26	7.58	7.61	-15	107,639	-0.01%
2018/08/08	8	7.75	9	7.81	7.68	-1	110,604	0.00%
2018/08/07	0	0.00	28	7.70	7.69	-28	110,655	-0.03%
2018/08/06	4	7.80	9	7.82	7.79	-5	110,978	0.00%
2018/08/03	3	7.82	16	7.77	7.86	-13	112,625	-0.01%
2018/08/02	20	7.90	29	8.03	7.84	-9	113,540	-0.01%
2018/08/01	4	8.14	8	8.11	8.09	-4	113,511	0.00%
2018/07/31	0	0.00	1	7.96	7.96	-1	114,062	0.00%
2018/07/30	13	8.08	48	8.08	7.97	-35	114,498	-0.03%
2018/07/27	10	8.21	14.1	8.19	8.12	-4.1	116,034	0.00%
2018/07/26	37	8.18	27	8.05	8.07	10	116,424	0.01%
2018/07/25	157	8.19	23	8.17	8.14	134	115,940	0.12%	大買/鉅額交易
2018/07/24	129	8.22	184	8.31	8.47	-55	115,067	-0.05%	大買/大賣/
2018/07/23	11	7.57	58	7.60	7.85	-47	113,394	-0.04%
2018/07/20	44	7.84	12	7.89	7.62	32	112,467	0.03%
2018/07/19	61	8.27	63	8.20	8.12	-2	111,836	0.00%
2018/07/18	33	8.11	68	8.21	8.06	-35	111,113	-0.03%
2018/07/17	46	8.41	60	8.34	8.21	-14	110,697	-0.01%
2018/07/16	19	8.50	62	8.53	8.39	-43	110,294	-0.04%
2018/07/13	59	8.44	63	8.49	8.51	-4	109,747	0.00%
2018/07/12	50	8.32	74	8.42	8.31	-24	109,057	-0.02%
2018/07/11	323	8.66	208	8.57	8.33	115	109,444	0.11%	大買/大賣/鉅額交易
2018/07/10	292	8.56	228	8.60	8.64	64	109,008	0.06%	大買/大賣/
2018/07/09	19	8.06	4	8.09	8.01	15	109,752	0.01%
2018/07/06	37.2	8.14	33	8.10	8.04	4.2	111,111	0.00%
2018/07/05	65	8.51	22	8.23	8.20	43	110,497	0.04%
2018/07/04	106	8.51	160	8.35	8.62	-54	109,875	-0.05%	大買/大賣/
2018/07/03	91	8.63	91	8.82	8.45	0	107,921	0.00%
2018/07/02	33	8.74	17	8.83	8.50	16	106,591	0.02%
2018/06/29	156	8.97	201	9.00	9.00	-45	105,593	-0.04%	大買/大賣/
2018/06/28	140	8.95	31	8.94	8.90	109	104,662	0.10%	大買/鉅額交易
2018/06/27	93	9.10	73	9.19	8.80	20	103,354	0.02%
2018/06/26	350	9.10	376	9.05	9.09	-26	101,382	-0.03%	大買/大賣/
2018/06/25	160	9.17	153	9.23	8.93	7	97,528	0.01%	大買/大賣/
2018/06/22	142.5	10.21	130	10.28	9.92	12.5	95,400	0.01%	大買/大賣/
2018/06/21	78	11.22	48.2	11.12	10.90	29.8	93,616	0.03%
2018/06/20	188	10.92	169	10.86	10.70	19	91,651	0.02%	大買/大賣/
2018/06/19	72.5	11.40	64	11.56	11.50	8.5	89,571	0.01%
2018/06/15	73	11.57	92	11.63	11.40	-19	88,428	-0.02%
2018/06/14	197	11.43	181	11.32	11.10	16	86,932	0.02%	大買/大賣/
2018/06/13	355	11.59	168	11.72	11.35	187	83,587	0.22%	大買/大賣/鉅額交易
2018/06/12	130	13.12	186	12.95	12.60	-56	80,157	-0.07%	大買/大賣/
2018/06/11	198	13.23	162	13.10	13.40	36	78,048	0.05%	大買/大賣/
2018/06/08	380	12.39	599.2	12.62	12.50	-219.2	75,086	-0.29%	大買/大賣/鉅額交易
2018/06/07	487	13.43	383.9	13.45	13.10	103.1	71,631	0.14%	大買/大賣/鉅額交易
2018/06/06	226	12.82	252.3	12.70	13.00	-26.3	65,023	-0.04%	大買/大賣/
2018/06/05	434	11.62	258.3	11.69	11.85	175.7	62,045	0.28%	大買/大賣/鉅額交易
2018/06/04	201	10.59	239	10.59	10.80	-38	58,718	-0.06%	大買/大賣/
2018/06/01	145	10.03	261	9.98	9.85	-116	55,638	-0.21%	大買/大賣/鉅額交易
2018/05/31	285	10.11	301.3	10.16	10.00	-16.3	52,802	-0.03%	大買/大賣/
2018/05/30	214	9.55	144	9.58	9.32	70	49,300	0.14%	大買/大賣/
2018/05/29	105	9.16	33	9.14	9.10	72	46,383	0.16%	大買/
2018/05/28	134	9.04	94	9.28	9.38	40	45,099	0.09%	大買/
2018/05/25	36	8.77	95	8.65	8.54	-59	41,958	-0.14%
2018/05/24	111	8.97	41	8.99	8.90	70	41,092	0.17%	大買/
2018/05/23	155	8.95	183	9.00	8.96	-28	40,152	-0.07%	大買/大賣/
2018/05/22	203	9.21	111	9.24	9.16	92	38,191	0.24%	大買/大賣/
2018/05/21	40	8.26	59	8.66	8.75	-19	34,174	-0.06%
2018/05/18	92	8.07	186	8.02	7.96	-94	33,412	-0.28%	大賣/
2018/05/17	267	8.20	196	8.16	8.32	71	32,608	0.22%	大買/大賣/
2018/05/16	251.3	8.21	142	8.19	7.88	109.3	30,551	0.36%	大買/大賣/鉅額交易
2018/05/15	2	8.52	1	8.52	8.52	1	27,476	0.00%
2018/05/14	49	7.46	15	7.73	7.75	34	27,372	0.12%
2018/05/11	335	6.88	317	6.93	7.05	18	26,825	0.07%	大買/大賣/
2018/05/10	75	6.51	115.9	6.60	6.41	-40.9	24,969	-0.16%	大賣/
2018/05/09	13	6.22	20	6.20	6.27	-7	23,715	-0.03%
2018/05/08	51	6.48	40	6.39	6.27	11	23,396	0.05%
2018/05/07	55	6.25	62	6.08	6.12	-7	22,926	-0.03%
2018/05/04	130	6.70	98	6.52	6.24	32	22,565	0.14%	大買/
2018/05/03	60	6.24	18	6.27	6.57	42	21,491	0.20%
2018/04/30	5	6.15	20	6.03	6.05	-15	23,910	-0.06%
2018/04/27	5	5.80	0	0.00	5.90	5	25,302	0.02%
2018/04/25	37	6.03	14	6.17	6.09	23	25,393	0.09%
2018/04/24	1	5.88	1	5.87	5.91	0	25,090	0.00%
2018/04/23	0.3	5.85	42	5.91	5.88	-41.7	25,194	-0.17%
2018/04/20	0	0.00	5	6.35	6.24	-5	24,819	-0.02%
2018/04/19	15	6.33	35	6.53	6.31	-20	24,694	-0.08%
2018/04/18	13	6.51	26	6.59	6.61	-13	24,486	-0.05%
2018/04/17	89	6.44	99	6.62	6.39	-10	24,141	-0.04%
2018/04/16	159	6.76	29.5	6.62	6.87	129.5	22,713	0.57%	大買/鉅額交易
2018/04/13	79	6.19	85	6.22	6.25	-6	20,716	-0.03%
2018/04/12	126	5.48	160.3	5.68	5.74	-34.3	17,921	-0.19%	大買/大賣/
2018/04/11	0	0.00	11	5.21	5.22	-11	15,948	-0.07%
2018/04/10	2	4.88	7.8	4.82	4.75	-5.8	15,435	-0.04%
2018/04/09	7	4.62	6	4.59	4.59	1	14,948	0.01%
2018/04/03	4	4.47	165.2	4.46	4.48	-161.2	14,860	-1.09%	大賣/鉅額交易
2018/03/30	0	0.00	2	4.58	4.58	-2	14,797	-0.01%
2018/03/29	0.5	4.57	0	0.00	4.57	0.5	14,766	0.00%
2018/03/28	5	4.65	0	0.00	4.61	5	14,766	0.03%
2018/03/22	0	0.00	5	4.68	4.69	-5	14,663	-0.03%
2018/03/21	7	4.78	7	4.72	4.73	0	14,411	0.00%
2018/03/20	3	4.62	8	4.65	4.60	-5	14,054	-0.04%
2018/03/15	9.2	4.62	0	0.00	4.67	9.2	13,987	0.07%
2018/03/09	0	0.00	3	4.71	4.65	-3	13,914	-0.02%
2018/03/08	2	4.57	0	0.00	4.56	2	13,709	0.01%
2018/03/07	0	0.00	7	4.59	4.56	-7	13,675	-0.05%
2018/03/06	4	4.54	4	4.63	4.58	0	13,606	0.00%
2018/03/02	2	4.43	0	0.00	4.43	2	13,462	0.01%
2018/02/23	5	4.50	1	4.48	4.50	4	13,487	0.03%
2018/02/22	15	4.56	112	4.54	4.46	-97	13,438	-0.72%	大賣/
2018/02/21	2	4.38	2	4.37	4.51	0	13,267	0.00%
2018/02/12	0	0.00	3	4.22	4.29	-3	13,156	-0.02%
2018/02/09	16	4.17	0	0.00	4.20	16	13,093	0.12%
2018/02/08	30	4.28	7	4.27	4.26	23	13,001	0.18%
2018/02/07	54	4.37	2	4.43	4.29	52	12,973	0.40%
2018/02/06	23	4.28	141	4.37	4.24	-118	12,824	-0.92%	大賣/鉅額交易
2018/02/05	10	4.57	15	4.60	4.58	-5	12,778	-0.04%
2018/02/02	24	4.81	9	4.85	4.77	15	12,612	0.12%
2018/02/01	0	0.00	64	4.86	4.80	-64	12,578	-0.51%
2018/01/31	3	4.85	0	0.00	4.86	3	12,467	0.02%
2018/01/30	26	4.92	15.6	4.86	4.83	10.4	12,146	0.09%
2018/01/29	75	5.10	34	5.09	5.06	41	11,710	0.35%
2018/01/26	39	5.14	40.5	5.12	5.10	-1.5	11,333	-0.01%
2018/01/25	61	5.16	68.2	5.18	4.94	-7.2	10,491	-0.07%
2018/01/24	73	5.23	9	5.21	5.30	64	8,582	0.75%
2018/01/23	130	4.83	126	4.81	4.82	4	7,121	0.06%	大買/大賣/
2018/01/22	15	4.41	0	0.00	4.40	15	5,719	0.26%
2018/01/18	5	4.43	14	4.43	4.35	-9	5,627	-0.16%
2018/01/17	2	4.40	15	4.44	4.44	-13	5,958	-0.22%
2018/01/16	0	0.00	0.8	4.30	4.32	-0.8	6,002	-0.01%
2018/01/12	0	0.00	3	4.32	4.33	-3	6,121	-0.05%
2018/01/11	0	0.00	1	4.30	4.27	-1	6,158	-0.02%
2018/01/09	10	4.28	0	0.00	4.29	10	6,424	0.16%
2018/01/08	0	0.00	3	4.35	4.33	-3	6,602	-0.05%
2018/01/04	5	4.40	0	0.00	4.42	5	7,130	0.07%