中環 (2323)-群益金鼎-崇德券商分點個股進出

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
12.85
漲跌
▲0.25
漲幅
+1.98%
成交量
25,807張
產業
上市光電類股▲0.56%
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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	5	12.99	4	12.85	12.85	1	15,381	0.01%
2024/05/09	6	12.85	0	0.00	12.60	6	15,002	0.04%
2024/05/08	4	12.70	0	0.00	12.65	4	14,954	0.03%
2024/05/06	0	0.00	1.2	13.13	13.00	-1.2	14,707	-0.01%
2024/05/03	3	13.37	4	13.31	13.15	-1	14,529	-0.01%
2024/05/02	0	0.00	4	13.53	13.50	-4	14,268	-0.03%
2024/04/30	2	13.40	11	13.57	13.50	-9	13,996	-0.06%
2024/04/29	53	13.47	38	13.82	13.35	15	13,642	0.11%
2024/04/26	8	13.13	320	13.57	13.75	-312	12,184	-2.56%	大賣/鉅額交易
2024/04/25	2	12.30	2	12.45	12.50	0	10,534	0.00%
2024/04/19	3	11.67	1	11.80	11.85	2	10,132	0.02%
2024/04/18	1	11.65	0	0.00	11.90	1	9,884	0.01%
2024/04/10	0	12.40	0.9	12.45	12.25	-0.9	10,055	-0.01%
2024/04/09	2	12.40	0	0.00	12.45	2	10,090	0.02%
2024/04/02	0	12.05	0	0.00	12.05	0	10,365	0.00%
2024/03/29	0	0.00	1.1	12.15	12.15	-1.1	10,329	-0.01%
2024/03/28	0	0.00	2	12.35	12.25	-2	10,327	-0.02%
2024/03/27	10	12.45	0	0.00	12.45	10	10,494	0.10%
2024/03/26	0	0.00	5	12.45	12.40	-5	10,752	-0.05%
2024/03/25	3	12.40	3	12.45	12.60	0	10,757	0.00%
2024/03/22	2	12.90	0	0.00	12.65	2	10,640	0.02%
2024/03/21	0	0.00	1	12.45	12.50	-1	10,177	-0.01%
2024/03/19	4	12.34	3	12.33	12.30	1	9,532	0.01%
2024/03/18	4	12.34	0	12.00	12.30	4	9,059	0.04%
2024/03/15	1	11.75	8	11.75	11.50	-7	8,012	-0.09%
2024/03/14	0	0.00	1	11.20	11.20	-1	7,464	-0.01%
2024/03/13	0	0.00	1	11.60	11.45	-1	7,543	-0.01%
2024/03/12	1	11.50	0	0.00	11.45	1	7,384	0.01%
2024/03/04	0	0.00	2	10.90	10.85	-2	6,898	-0.03%
2024/02/29	1	10.85	30	10.85	10.90	-29	7,002	-0.41%
2024/02/22	1	10.95	10	10.95	10.95	-9	7,110	-0.13%
2024/02/21	0.1	10.88	0	0.00	10.90	0.1	7,139	0.00%
2024/02/16	0	0.00	3	10.75	10.80	-3	7,727	-0.04%
2024/01/31	0	10.75	0	0.00	10.75	0	7,914	0.00%
2024/01/30	0	10.90	100	10.90	10.85	-100	7,933	-1.26%
2024/01/29	100	10.95	0	0.00	11.00	100	7,958	1.26%
2024/01/26	0	10.85	18	10.90	10.85	-18	7,968	-0.23%
2024/01/24	0	11.05	100	11.00	11.00	-100	8,009	-1.25%
2024/01/23	100	11.05	0	10.90	11.00	100	8,087	1.24%
2024/01/19	7	10.68	0	0.00	10.70	7	8,060	0.09%
2024/01/12	0.5	11.00	0	0.00	11.00	0.5	8,074	0.01%
2024/01/10	1	10.95	0	0.00	10.80	1	8,249	0.01%
2024/01/09	1	11.00	0	0.00	10.95	1	8,294	0.01%
2024/01/05	1	11.40	1	11.35	11.30	0	8,329	0.00%
2024/01/04	3	11.55	2	11.40	11.40	1	8,376	0.01%
2024/01/03	0	0.00	1	11.35	11.30	-1	8,238	-0.01%
2024/01/02	0	0.00	1	11.50	11.50	-1	8,226	-0.01%
2023/12/28	111	11.60	10	11.65	11.55	101	8,178	1.23%	大買/鉅額交易
2023/12/26	0	0.00	5	11.30	11.25	-5	7,899	-0.06%
2023/12/22	1	11.35	0	0.00	11.40	1	7,869	0.01%
2023/12/21	1	11.10	0	0.00	11.45	1	7,559	0.01%
2023/12/18	1	10.90	0	0.00	11.00	1	7,015	0.01%
2023/12/15	1	11.00	0	0.00	10.90	1	7,073	0.01%
2023/12/14	0	0.00	11	11.04	10.95	-11	7,118	-0.15%
2023/12/13	2	10.80	0	0.00	10.85	2	7,128	0.03%
2023/12/12	0	0.00	10	10.85	10.75	-10	7,161	-0.14%
2023/12/11	25	10.95	0	0.00	10.85	25	7,229	0.35%
2023/12/08	0	0.00	7	11.19	11.15	-7	7,234	-0.10%
2023/12/07	2	10.98	0	0.00	10.85	2	7,165	0.03%
2023/12/04	0.3	10.92	0	0.00	10.90	0.3	7,327	0.00%
2023/12/01	2	10.93	0	0.00	10.95	2	7,361	0.03%
2023/11/30	1	10.90	5	10.90	10.90	-4	7,464	-0.05%
2023/11/29	5	10.80	5	10.85	10.75	0	7,850	0.00%
2023/11/28	2.1	10.85	0	0.00	10.85	2.1	7,929	0.03%
2023/11/27	0.1	10.70	0	0.00	10.70	0.1	8,029	0.00%
2023/11/23	5	11.15	0	0.00	11.10	5	8,157	0.06%
2023/11/20	0	0.00	1	11.15	11.20	-1	8,974	-0.01%
2023/11/17	0.1	11.10	0	0.00	11.15	0.1	9,174	0.00%
2023/11/16	0	0.00	10	11.05	10.95	-10	9,323	-0.11%
2023/11/15	34	10.86	23	10.75	10.90	11	9,405	0.12%
2023/11/14	2	11.35	0	0.00	11.15	2	9,411	0.02%
2023/11/01	0	0.00	2	11.30	11.20	-2	13,021	-0.02%
2023/10/26	0	0.00	100	11.50	11.60	-100	14,050	-0.71%
2023/10/25	200	11.58	110	11.51	11.60	90	14,279	0.63%	大買/大賣/
2023/10/23	0	0.00	10	11.40	11.25	-10	14,755	-0.07%
2023/10/20	0	0.00	10	11.30	11.25	-10	15,040	-0.07%
2023/10/17	1	11.55	1	11.65	11.55	0	16,003	0.00%
2023/10/16	23	11.80	0	0.00	11.75	23	16,355	0.14%
2023/10/12	1	12.20	20	12.08	12.25	-19	17,110	-0.11%
2023/10/11	20	11.85	0	0.00	11.75	20	17,467	0.11%
2023/10/04	10	11.90	0	0.00	11.95	10	20,340	0.05%
2023/10/03	0	0.00	2	12.20	12.15	-2	20,614	-0.01%
2023/09/20	0	0.00	2	11.50	11.50	-2	25,380	-0.01%
2023/09/15	0	0.00	6	11.90	11.85	-6	29,438	-0.02%
2023/09/14	0	0.00	1	12.00	12.00	-1	30,773	0.00%
2023/09/13	5	11.93	0	0.00	11.90	5	31,259	0.02%
2023/09/12	10	11.70	13	11.70	11.70	-3	32,127	-0.01%
2023/09/08	1	11.95	0	12.00	11.95	1	32,955	0.00%
2023/09/06	2	12.15	0	0.00	12.10	2	33,958	0.01%
2023/09/04	0	0.00	2	12.18	12.10	-2	35,484	-0.01%
2023/09/01	5	12.40	0	0.00	12.40	5	36,444	0.01%
2023/08/31	0	0.00	6	12.40	12.50	-6	37,228	-0.02%
2023/08/30	0	0.00	3	12.63	12.60	-3	38,315	-0.01%
2023/08/29	0	0.00	2.2	12.70	12.60	-2.2	39,629	-0.01%
2023/08/28	8	13.01	5.6	12.80	12.60	2.4	41,303	0.01%
2023/08/25	0	0.00	2	13.25	13.10	-2	41,728	0.00%
2023/08/24	5	13.36	22	13.20	13.15	-17	41,818	-0.04%
2023/08/23	0	0.00	9.2	12.75	12.90	-9.2	42,056	-0.02%
2023/08/22	15	13.32	5.1	12.90	12.85	9.9	43,859	0.02%
2023/08/18	1	13.20	0	0.00	13.10	1	44,441	0.00%
2023/08/17	1	12.70	2	13.18	13.40	-1	44,180	0.00%
2023/08/16	200	13.08	0	0.00	12.85	200	43,880	0.46%	大買/鉅額交易
2023/08/15	2	13.55	3	13.60	13.35	-1	44,071	0.00%
2023/08/14	28	13.09	19.2	13.15	12.95	8.8	43,628	0.02%
2023/08/10	0.5	12.25	5	12.46	12.30	-4.5	43,374	-0.01%
2023/08/09	2	13.00	0	0.00	12.95	2	43,244	0.00%
2023/08/08	5	12.65	0	0.00	12.75	5	42,940	0.01%
2023/08/07	1	12.75	0	0.00	12.80	1	42,763	0.00%
2023/08/04	0	0.00	4	12.59	12.70	-4	42,632	-0.01%
2023/08/02	11	12.78	0	0.00	12.60	11	42,477	0.03%
2023/08/01	0	0.00	2	12.90	12.90	-2	42,089	0.00%
2023/07/31	5	13.25	4	13.25	13.20	1	41,735	0.00%
2023/07/28	5	13.40	1.9	13.43	13.40	3.1	41,355	0.01%
2023/07/27	0	0.00	5	13.70	13.70	-5	41,029	-0.01%
2023/07/26	13	13.54	0	0.00	13.55	13	40,807	0.03%
2023/07/25	0	0.00	0.9	13.85	13.75	-0.9	40,437	0.00%
2023/07/24	32	13.90	0	0.00	13.60	32	40,104	0.08%
2023/07/21	1	14.25	0	0.00	14.25	1	39,578	0.00%
2023/07/20	1	14.20	0	0.00	14.25	1	39,237	0.00%
2023/07/19	2	13.75	10.2	14.27	13.75	-8.1	38,828	-0.02%
2023/07/18	5.4	14.24	0	0.00	14.15	5.4	38,446	0.01%
2023/07/17	0	0.00	2	14.40	14.50	-2	37,944	-0.01%
2023/07/14	1	14.45	0.7	14.35	14.35	0.3	37,528	0.00%
2023/07/13	12	13.95	6	14.24	13.90	6	36,959	0.02%
2023/07/12	24	14.28	12.2	14.21	14.10	11.8	36,113	0.03%
2023/07/11	58.5	14.70	18.1	14.77	14.80	40.4	35,252	0.11%
2023/07/07	3	14.37	103	14.10	14.30	-100	33,671	-0.30%	大賣/
2023/07/06	209	14.53	255.1	14.71	14.45	-46.1	33,214	-0.14%	大買/大賣/
2023/07/05	207	15.08	220	15.05	15.00	-13	32,570	-0.04%	大買/大賣/
2023/07/04	111	14.70	116	14.56	14.75	-5	31,691	-0.02%	大買/大賣/
2023/07/03	101	14.35	0	0.00	14.55	101	30,963	0.33%	大買/鉅額交易
2023/06/30	102	13.86	108.1	14.05	14.10	-6.1	30,363	-0.02%	大買/大賣/
2023/06/29	102	13.60	100.5	13.55	13.45	1.6	29,661	0.01%	大買/
2023/06/28	49	13.45	0	0.00	13.40	49	29,207	0.17%
2023/06/27	226	14.93	217.5	14.67	13.70	8.5	28,266	0.03%	大買/大賣/
2023/06/26	5	15.20	2.1	15.14	15.05	2.9	26,389	0.01%
2023/06/21	8.3	14.70	7.6	14.63	14.60	0.7	25,280	0.00%
2023/06/20	6.5	13.78	16	13.85	14.25	-9.5	23,970	-0.04%
2023/06/19	5	13.71	3	13.65	13.60	2	22,591	0.01%
2023/06/16	105.6	13.55	115	13.72	13.40	-9.5	21,994	-0.04%	大買/大賣/
2023/06/15	0.5	13.20	100	13.30	13.15	-99.6	20,942	-0.48%
2023/06/14	210	13.40	142.4	13.21	13.35	67.6	20,543	0.33%	大買/大賣/
2023/06/13	9	13.18	4	13.25	13.10	5	19,866	0.03%
2023/06/12	0.1	13.05	1	13.10	13.10	-0.9	19,235	0.00%
2023/06/09	3	13.12	1	12.70	13.00	2	18,703	0.01%
2023/06/08	13	13.41	7.9	13.37	13.25	5.1	17,711	0.03%
2023/06/07	39.5	13.53	49	13.59	13.40	-9.5	17,024	-0.06%
2023/06/06	12	12.98	11.1	13.11	13.00	0.9	15,660	0.01%
2023/06/05	37	13.01	23	12.98	13.00	14	14,785	0.09%
2023/06/02	5	12.41	10.5	12.23	12.25	-5.5	13,550	-0.04%
2023/06/01	18	11.91	17	11.78	11.70	1	12,228	0.01%
2023/05/31	3	11.80	3.6	11.19	11.80	-0.6	10,373	-0.01%
2023/05/30	100	10.90	205.3	10.75	10.75	-105.3	9,551	-1.10%	大賣/鉅額交易
2023/05/29	103	10.70	102	10.80	10.80	1	9,256	0.01%	大買/大賣/
2023/05/26	229.3	10.94	224	10.96	10.85	5.3	8,753	0.06%	大買/大賣/
2023/05/25	57	10.15	52	10.45	10.65	5	6,727	0.07%
2023/05/24	65	9.74	19	9.60	9.70	46	6,032	0.76%
2023/05/23	0.4	9.38	6	9.43	9.41	-5.6	5,731	-0.10%
2023/05/22	15	9.53	3	9.51	9.43	12	5,703	0.21%
2023/05/19	114	9.61	131	9.36	9.40	-17	5,327	-0.32%	大買/大賣/
2023/05/18	0	0.00	10	8.85	8.99	-10	4,695	-0.21%
2023/05/16	56	8.46	53	8.67	8.42	3	4,213	0.07%
2023/05/12	16	7.75	0	0.00	7.74	16	3,227	0.50%
2023/05/11	16	7.75	0	0.00	7.74	16	3,232	0.50%
2023/05/10	3	7.82	0	0.00	7.82	3	3,224	0.09%
2023/05/09	6.6	7.87	0	0.00	7.85	6.6	3,232	0.20%
2023/05/02	0	0.00	2	8.09	8.03	-2	3,603	-0.06%
2023/04/27	1	7.97	0	0.00	8.00	1	3,718	0.03%
2023/04/24	0	0.00	1	8.19	8.19	-1	3,705	-0.03%
2023/04/13	0	0.00	102	8.22	8.19	-102	3,515	-2.90%	大賣/鉅額交易
2023/04/12	111	8.17	0	0.00	8.17	111	3,446	3.22%	大買/鉅額交易
2023/04/11	2	8.06	0	0.00	8.06	2	3,389	0.06%
2023/04/10	0	0.00	0.2	8.08	8.04	-0.2	3,385	-0.01%
2023/04/07	1	7.94	0	0.00	7.97	1	3,285	0.03%
2023/04/06	0	7.88	0	0.00	7.94	0	3,262	0.00%
2023/03/31	0	7.89	0	7.90	7.91	0	3,259	0.00%
2023/03/28	0	7.85	0	0.00	7.83	0	3,292	0.00%
2023/03/23	0	7.80	1.6	7.82	7.82	-1.6	3,201	-0.05%
2023/03/22	0	7.83	0	0.00	7.84	0	3,206	0.00%
2023/03/21	0	0.00	1	7.81	7.80	-1	3,179	-0.03%
2023/03/16	0.2	7.76	0	0.00	7.71	0.2	3,248	0.01%
2023/03/15	3	7.94	0	0.00	7.85	3	3,325	0.09%
2023/03/02	1	7.97	0	0.00	8.04	1	3,886	0.03%
2023/02/23	0.1	8.00	0	0.00	8.02	0.1	3,815	0.00%
2023/02/22	1	7.97	0	0.00	7.97	1	3,784	0.03%
2023/02/16	0	7.88	7	7.90	7.91	-7	3,759	-0.19%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/13	0	7.70	0	0.00	7.70	0	3,775	0.00%
2023/02/10	2	7.75	0	0.00	7.73	2	3,743	0.05%
2023/02/09	5	7.84	0	0.00	7.81	5	3,729	0.13%
2023/02/08	0	7.85	2	7.85	7.87	-2	3,722	-0.05%
2023/02/07	6	7.84	0	0.00	7.81	6	3,713	0.16%
2023/02/03	6	7.99	6	7.97	7.92	0	3,744	0.00%
2023/02/01	0	0.00	6	7.83	7.87	-6	3,583	-0.17%
2023/01/31	0	0.00	1	7.77	7.74	-1	3,514	-0.03%
2023/01/30	6	7.58	7	7.67	7.80	-1	3,457	-0.03%
2023/01/17	0	0.00	2.3	7.37	7.36	-2.3	3,381	-0.07%
2023/01/12	1	7.53	0	0.00	7.46	1	3,555	0.03%
2023/01/06	1	7.45	0	0.00	7.43	1	3,579	0.03%
2022/12/30	0	7.26	0	0.00	7.25	0	3,662	0.00%
2022/12/23	2	7.39	0	0.00	7.40	2	3,902	0.05%
2022/12/22	0	0.00	1	7.49	7.50	-1	3,904	-0.03%
2022/12/21	2	7.38	0	0.00	7.38	2	3,895	0.05%
2022/12/20	1	7.58	0	0.00	7.41	1	3,919	0.03%
2022/12/13	1	7.70	10	7.79	7.70	-9	3,934	-0.23%
2022/12/05	2	7.92	0	0.00	7.87	2	3,777	0.05%
2022/12/02	16	7.98	21.6	7.92	7.93	-5.6	3,716	-0.15%
2022/11/30	10	7.15	0	0.00	7.17	10	2,994	0.33%
2022/11/18	0	0.00	1	7.11	7.06	-1	3,099	-0.03%
2022/11/17	1	7.10	0	0.00	7.07	1	3,219	0.03%
2022/11/16	1	7.10	0	0.00	7.06	1	3,427	0.03%
2022/10/31	4.1	6.52	0	0.00	6.49	4.1	3,394	0.12%
2022/10/25	0.6	6.46	0	0.00	6.33	0.6	3,357	0.02%
2022/10/24	2.2	6.41	0	0.00	6.46	2.2	3,330	0.07%
2022/10/12	1	6.90	0	0.00	6.90	1	3,232	0.03%
2022/10/07	0	0.00	0	7.18	7.18	0	3,171	0.00%
2022/10/04	0	0.00	0	7.18	7.21	0	3,194	0.00%
2022/09/30	3	7.09	0	0.00	7.21	3	3,235	0.09%
2022/09/29	0.1	7.18	1	7.06	7.15	-0.9	3,273	-0.03%
2022/09/28	0	0.00	0.1	7.05	6.92	-0.1	3,235	0.00%
2022/09/26	0.1	7.23	0	0.00	7.15	0.1	3,241	0.00%
2022/09/19	1	7.97	0	0.00	7.77	1	3,443	0.03%
2022/09/14	0	0.00	7	7.88	7.91	-7	3,477	-0.20%
2022/09/13	0	0.00	2	7.97	7.93	-2	3,530	-0.06%
2022/09/08	6	7.68	2	7.73	7.72	4	3,638	0.11%
2022/09/07	3	7.54	0	0.00	7.53	3	3,656	0.08%
2022/09/06	0	0.00	15	7.71	7.65	-15	3,683	-0.41%
2022/09/02	12	8.11	0	0.00	7.98	12	3,780	0.32%
2022/08/29	0	0.00	6	7.90	7.90	-6	3,756	-0.16%
2022/08/25	0.1	8.09	0	0.00	8.06	0.1	3,754	0.00%
2022/08/18	0	0.00	3	8.00	8.06	-3	3,782	-0.08%
2022/08/16	1	8.07	0	0.00	8.07	1	3,756	0.03%
2022/08/15	9	8.07	0	0.00	8.03	9	3,648	0.25%
2022/08/10	0.5	7.58	0	0.00	7.62	0.5	3,334	0.01%
2022/07/29	1	7.45	0	0.00	7.47	1	3,459	0.03%
2022/07/26	0.3	7.51	0	0.00	7.51	0.3	3,519	0.01%
2022/07/25	0	0.00	5	7.59	7.58	-5	3,547	-0.14%
2022/07/22	0	0.00	2	7.55	7.55	-2	3,581	-0.06%
2022/07/19	2.1	7.52	4	7.54	7.49	-1.9	3,876	-0.05%
2022/07/18	1	7.44	0	0.00	7.54	1	3,959	0.03%
2022/07/15	1	7.40	0	0.00	7.40	1	4,007	0.02%
2022/07/13	0	7.38	0	0.00	7.38	0	4,099	0.00%
2022/07/08	0.2	7.53	0	0.00	7.56	0.2	4,316	0.00%
2022/07/07	0	0.00	5	7.24	7.39	-5	4,323	-0.12%
2022/07/06	3	7.31	0	0.00	7.22	3	4,400	0.07%
2022/07/04	0.1	7.31	0	0.00	7.26	0.1	4,608	0.00%
2022/07/01	1.1	7.43	12	7.50	7.30	-10.9	4,804	-0.23%
2022/06/30	0.1	7.74	0	0.00	7.65	0.1	4,802	0.00%
2022/06/28	0	0.00	10	8.15	8.14	-10	4,894	-0.20%
2022/06/27	10	8.22	0	0.00	8.22	10	5,005	0.20%
2022/06/20	3.1	8.15	0	8.03	7.93	3.1	5,299	0.06%
2022/06/17	0	8.45	0	0.00	8.29	0	5,355	0.00%
2022/06/16	0	0.00	0	8.72	8.53	0	5,362	0.00%
2022/06/14	0.1	8.58	0	0.00	8.60	0.1	5,939	0.00%
2022/06/13	1	8.68	0	0.00	8.66	1	6,123	0.02%
2022/06/01	0	0.00	2	9.09	9.07	-2	7,830	-0.03%
2022/05/23	0	0.00	0	9.05	9.03	0	9,742	0.00%
2022/05/16	1	8.85	0	0.00	8.89	1	11,414	0.01%
2022/05/09	2	8.84	0	0.00	8.82	2	13,669	0.01%
2022/05/05	0	0.00	4	9.21	9.20	-4	14,597	-0.03%
2022/05/03	1	8.96	6	9.02	9.04	-5	15,765	-0.03%
2022/04/27	0.1	8.70	19	8.79	8.85	-18.9	21,692	-0.09%
2022/04/26	50	9.12	50	9.03	9.03	0	21,883	0.00%
2022/04/25	2	8.92	0	0.00	8.87	2	21,932	0.01%
2022/04/21	1	9.33	0	0.00	9.29	1	22,105	0.00%
2022/04/20	1	9.36	0	0.00	9.35	1	22,223	0.00%
2022/04/18	1	9.34	0	0.00	9.25	1	23,236	0.00%
2022/04/15	4.1	9.43	0	0.00	9.38	4.1	23,458	0.02%
2022/04/14	0	9.68	2	9.67	9.60	-2	23,781	-0.01%
2022/04/13	2	9.72	1	9.68	9.71	1	24,209	0.00%
2022/04/11	4	9.95	1	9.81	9.79	3	38,603	0.01%
2022/04/07	11	10.07	0	0.00	9.95	11	42,939	0.03%
2022/04/06	0	10.30	2	10.28	10.20	-2	43,291	0.00%
2022/04/01	0	10.30	0	0.00	10.35	0	43,924	0.00%
2022/03/30	1	10.35	0	0.00	10.35	1	44,020	0.00%
2022/03/28	0	10.60	0	0.00	10.50	0	44,073	0.00%
2022/03/22	1	10.75	2	10.75	10.85	-1	43,736	0.00%
2022/03/21	0	0.00	5	10.90	10.90	-5	43,604	-0.01%
2022/03/18	3	11.07	2	10.95	10.95	1	43,601	0.00%
2022/03/16	7	10.85	0	0.00	10.85	7	43,194	0.02%
2022/03/15	0	0.00	1	11.15	10.75	-1	43,357	0.00%
2022/03/14	5	11.00	7	11.01	11.05	-2	43,149	0.00%
2022/03/10	1	10.60	8	10.96	10.85	-7	42,769	-0.02%
2022/03/09	0	0.00	1	10.25	10.30	-1	42,506	0.00%
2022/03/08	7.1	10.36	0	0.00	10.10	7.1	42,510	0.02%
2022/03/07	2	10.68	0.2	10.55	10.40	1.8	42,356	0.00%
2022/03/04	1	11.15	101	11.15	11.10	-100	42,409	-0.24%	大賣/
2022/03/03	100	11.20	5	11.20	11.20	95	42,288	0.22%
2022/03/02	0	0.00	100	11.10	11.00	-100	42,071	-0.24%
2022/03/01	0	0.00	57	11.09	11.20	-57	41,667	-0.14%
2022/02/25	1	10.75	30	10.71	10.80	-29	41,458	-0.07%
2022/02/24	29	10.85	0	0.00	10.65	29	41,303	0.07%
2022/02/23	100	11.15	0	0.00	11.10	100	41,013	0.24%
2022/02/21	2	11.15	0	0.00	11.10	2	40,785	0.00%
2022/02/18	5	10.97	0	0.00	11.10	5	40,702	0.01%
2022/02/17	48	11.29	32	11.24	11.05	16	40,541	0.04%
2022/02/16	31	11.15	1	11.15	11.20	30	39,989	0.08%
2022/02/11	102	11.29	108	11.10	11.00	-6	39,105	-0.02%	大買/大賣/
2022/02/10	7	11.14	150	11.25	11.15	-143	38,512	-0.37%	大賣/鉅額交易
2022/02/09	256	11.41	108	11.31	11.35	148	38,191	0.39%	大買/大賣/鉅額交易
2022/02/08	4	10.86	107	10.85	10.95	-103	37,405	-0.28%	大賣/鉅額交易
2022/02/07	103	10.95	2	10.80	10.95	101	37,200	0.27%	大買/鉅額交易
2022/01/26	6	10.50	0	0.00	10.40	6	36,559	0.02%
2022/01/25	6	10.73	38	10.58	10.55	-32	36,102	-0.09%
2022/01/24	28.1	11.05	1	10.90	11.00	27.1	35,364	0.08%
2022/01/21	119.1	12.56	99	12.14	11.80	20.1	34,302	0.06%	大買/
2022/01/20	138	13.01	140	13.18	12.80	-2	32,577	-0.01%	大買/大賣/
2022/01/19	2	12.10	0	0.00	12.10	2	29,465	0.01%
2022/01/18	7	11.91	2	11.85	12.00	5	29,183	0.02%
2022/01/17	5	12.22	1	12.00	12.20	4	29,057	0.01%
2022/01/14	2	11.60	5	11.50	11.80	-3	28,849	-0.01%
2022/01/13	0	0.00	1	12.20	11.85	-1	28,702	0.00%
2022/01/12	3	11.80	4	11.50	12.00	-1	28,523	0.00%
2022/01/11	6	12.18	0	0.00	11.85	6	28,157	0.02%
2022/01/10	1	13.40	1.3	13.01	13.15	-0.3	27,493	0.00%
2022/01/07	3	13.00	25.2	13.06	13.05	-22.2	27,221	-0.08%
2022/01/06	9	13.29	5	13.27	13.15	4	26,775	0.01%
2022/01/05	161	13.26	196	13.39	13.40	-35	26,296	-0.13%	大買/大賣/
2022/01/04	173.7	13.08	131.1	13.10	12.90	42.7	21,651	0.20%	大買/大賣/
2022/01/03	47	11.92	102.7	11.75	12.55	-55.7	11,798	-0.47%	大賣/
2021/12/30	25	11.45	11	11.45	11.45	14	8,579	0.16%
2021/12/29	3	10.45	0	0.00	10.45	3	7,241	0.04%
2021/12/28	68	9.65	100	9.66	9.51	-32	6,739	-0.47%
2021/12/27	105	9.37	0	0.00	9.47	105	6,146	1.71%	大買/鉅額交易
2021/12/24	2	9.16	0	0.00	9.17	2	5,964	0.03%
2021/12/16	1	9.12	0	0.00	9.06	1	5,823	0.02%
2021/12/15	0	0.00	1	8.99	8.97	-1	5,824	-0.02%
2021/12/14	5	9.00	5	9.05	8.97	0	5,836	0.00%
2021/12/09	0	0.00	6.4	9.32	9.35	-6.4	5,602	-0.11%
2021/12/08	0	0.00	1	9.02	8.97	-1	5,201	-0.02%
2021/12/06	0	0.00	10	8.93	8.95	-10	5,244	-0.19%
2021/12/02	1	9.00	1	8.98	8.94	0	5,333	0.00%
2021/11/29	0	0.00	1	8.62	8.65	-1	5,127	-0.02%
2021/11/23	1	9.04	0	0.00	9.02	1	5,126	0.02%
2021/11/16	1	9.03	0	0.00	8.95	1	5,236	0.02%
2021/11/15	0	0.00	10	9.01	8.92	-10	5,231	-0.19%
2021/11/12	0	0.00	1	9.04	9.01	-1	5,234	-0.02%
2021/11/11	1.4	9.12	3	9.15	9.09	-1.6	5,193	-0.03%
2021/11/10	0	0.00	20	9.16	9.20	-20	5,269	-0.38%
2021/11/04	0	0.00	6	9.06	8.98	-6	5,444	-0.11%
2021/10/28	20	8.86	7	8.90	8.93	13	6,837	0.19%
2021/10/27	3	8.77	0	0.00	8.75	3	6,769	0.04%
2021/10/21	1	8.69	0	0.00	8.71	1	6,882	0.01%
2021/10/19	0	0.00	10	8.71	8.71	-10	6,995	-0.14%
2021/10/12	5.1	8.53	0	0.00	8.70	5.1	7,508	0.07%
2021/10/07	5	8.61	0	0.00	8.60	5	7,615	0.07%
2021/09/22	0	0.00	14	8.75	8.85	-14	8,611	-0.16%
2021/09/17	14	8.81	0	0.00	8.89	14	8,611	0.16%
2021/09/10	0	0.00	5	8.88	8.88	-5	8,888	-0.06%
2021/09/08	0	0.00	0	8.86	8.86	0	9,004	0.00%
2021/09/07	1	9.01	2	9.07	9.01	-1	9,020	-0.01%
2021/09/06	7	9.20	8	9.16	9.14	-1	9,018	-0.01%
2021/09/03	8	10.08	0	0.00	10.05	8	8,934	0.09%
2021/08/31	8	10.00	3	10.03	10.00	5	9,370	0.05%
2021/08/17	2	9.46	0	0.00	9.33	2	9,567	0.02%
2021/08/16	0.1	9.43	0	0.00	9.43	0.1	9,608	0.00%
2021/08/12	15	9.73	0	0.00	9.70	15	9,661	0.16%
2021/08/11	1	9.76	1	9.71	9.71	0	9,726	0.00%
2021/08/10	0	9.87	4	10.15	9.90	-4	9,831	-0.04%
2021/08/09	0.1	10.05	0	0.00	10.05	0.1	9,975	0.00%
2021/08/05	1	10.30	0	0.00	10.30	1	9,893	0.01%
2021/08/03	5	9.77	0	0.00	9.76	5	9,749	0.05%
2021/07/28	1	9.79	0	0.00	9.74	1	10,562	0.01%
2021/07/27	0	0.00	1	10.00	9.91	-1	11,052	-0.01%
2021/07/26	0	0.00	525	10.00	10.00	-525	11,381	-4.61%	大賣/鉅額交易
2021/07/22	0.1	9.80	0	0.00	9.78	0.1	12,146	0.00%
2021/07/21	525	9.80	0	0.00	9.74	525	12,445	4.22%	大買/鉅額交易
2021/07/16	0	0.00	10	10.15	10.10	-10	13,332	-0.08%
2021/07/07	1	10.05	0	0.00	10.10	1	17,078	0.01%
2021/07/06	2	10.10	1	10.10	10.10	1	17,652	0.01%
2021/06/29	0	0.00	13	10.10	9.95	-13	19,376	-0.07%
2021/06/28	0	0.00	10	9.98	10.00	-10	20,241	-0.05%
2021/06/25	3	10.10	0	0.00	10.00	3	22,168	0.01%
2021/06/24	7	10.06	0	0.00	10.00	7	23,420	0.03%
2021/06/23	1	9.99	10	9.87	9.96	-9	24,139	-0.04%
2021/06/18	2	10.05	100.4	10.10	9.95	-98.4	24,224	-0.41%
2021/06/17	100	10.00	0	0.00	10.15	100	24,277	0.41%
2021/06/16	35	10.10	36	10.05	9.99	-1	24,256	0.00%
2021/06/15	0	0.00	5	10.05	10.05	-5	24,248	-0.02%
2021/06/09	0	0.00	3	10.15	10.15	-3	24,141	-0.01%
2021/06/08	15	10.50	0	0.00	10.45	15	24,034	0.06%
2021/06/07	6	10.25	2	10.30	10.20	4	23,392	0.02%
2021/06/04	2.1	10.50	0	0.00	10.30	2.1	23,357	0.01%
2021/06/03	12	10.35	6	10.45	10.40	6	23,266	0.03%
2021/06/02	12.1	10.54	0	0.00	10.40	12.1	23,279	0.05%
2021/06/01	3	10.35	0	0.00	10.45	3	23,251	0.01%
2021/05/28	9	10.28	0	0.00	10.20	9	23,157	0.04%
2021/05/27	0.3	10.00	0	0.00	10.20	0.3	23,134	0.00%
2021/05/26	4	10.09	4	10.15	10.10	0	23,159	0.00%
2021/05/24	0	0.00	1	9.97	9.98	-1	23,279	0.00%
2021/05/21	1	9.90	0	0.00	9.91	1	23,301	0.00%
2021/05/20	0	0.00	1	9.86	9.75	-1	23,345	0.00%
2021/05/19	1.2	9.79	1	9.94	9.75	0.2	23,291	0.00%
2021/05/18	8	9.48	1	9.78	9.79	7	23,290	0.03%
2021/05/17	10	9.03	1	9.63	9.05	9	23,996	0.04%
2021/05/13	25	9.67	25	9.75	10.00	0	23,682	0.00%
2021/05/12	0	0.00	16	10.33	10.15	-16	23,517	-0.07%
2021/05/11	45	11.19	10	11.40	10.95	35	23,092	0.15%
2021/05/10	0.1	11.90	8.5	11.80	11.95	-8.4	22,691	-0.04%
2021/05/07	0	0.00	2	11.60	11.50	-2	22,487	-0.01%
2021/05/06	10	11.44	0	0.00	11.20	10	22,341	0.04%
2021/05/05	1.5	11.47	1	11.60	11.35	0.5	22,253	0.00%
2021/05/04	11	11.46	100	11.15	11.20	-89	22,089	-0.40%
2021/04/29	4	12.28	12	12.25	12.20	-8	21,370	-0.04%
2021/04/28	11	12.20	20.8	12.29	12.20	-9.8	21,059	-0.05%
2021/04/27	7	11.96	0	0.00	12.00	7	20,815	0.03%
2021/04/26	0	0.00	6	11.93	11.85	-6	20,513	-0.03%
2021/04/22	15	11.84	4	11.45	11.45	11	20,055	0.05%
2021/04/21	16	12.18	12	12.07	11.95	4	19,584	0.02%
2021/04/20	5.5	12.09	22	12.13	12.20	-16.5	18,649	-0.09%
2021/04/19	1	11.55	20	11.50	11.40	-19	17,713	-0.11%
2021/04/16	0	0.00	2	11.15	11.20	-2	17,299	-0.01%
2021/04/15	5	11.24	1	11.20	11.15	4	17,122	0.02%
2021/04/14	4	10.73	14	10.95	11.15	-10	16,928	-0.06%
2021/04/13	22	10.99	18	11.17	10.85	4	16,597	0.02%
2021/04/12	2	11.00	10	11.13	11.40	-8	16,171	-0.05%
2021/04/09	27	11.12	16	11.20	11.00	11	15,746	0.07%
2021/04/08	0	0.00	6	10.98	11.10	-6	15,638	-0.04%
2021/04/07	1	10.40	12	10.51	10.60	-11	15,325	-0.07%
2021/04/06	10	10.40	5	10.65	10.50	5	15,210	0.03%
2021/04/01	2	10.00	5	10.10	10.15	-3	14,759	-0.02%
2021/03/31	21	10.25	7	10.21	10.10	14	14,565	0.10%
2021/03/30	225	10.16	118	9.97	10.35	107	13,997	0.76%	大買/大賣/鉅額交易
2021/03/29	29	9.39	62	9.43	9.52	-33	12,170	-0.27%
2021/03/26	55	9.04	41.5	8.92	9.04	13.5	11,212	0.12%
2021/03/25	10	8.24	0	0.00	8.22	10	10,637	0.09%
2021/03/24	20	8.30	0	0.00	8.29	20	10,724	0.19%
2021/03/22	1	8.20	0	0.00	8.35	1	10,746	0.01%
2021/03/15	0	8.10	0	0.00	8.13	0	12,120	0.00%
2021/03/10	1	8.13	10	8.13	8.11	-9	14,663	-0.06%
2021/03/09	10	8.07	0	0.00	8.04	10	14,975	0.07%
2021/03/05	4	8.05	0	0.00	8.11	4	15,417	0.03%
2021/03/02	1	8.30	0	0.00	8.14	1	15,922	0.01%
2021/02/24	0	0.00	7	8.60	8.33	-7	16,421	-0.04%
2021/02/23	0	0.00	3	8.41	8.39	-3	16,734	-0.02%
2021/02/18	3	8.25	10	8.26	8.29	-7	18,719	-0.04%
2021/02/17	20.1	8.12	0	0.00	8.30	20.1	18,747	0.11%
2021/01/28	0	0.00	7	8.52	8.42	-7	17,982	-0.04%
2021/01/26	0	0.00	2	8.53	8.54	-2	17,986	-0.01%
2021/01/25	2	8.63	4	8.67	8.71	-2	17,998	-0.01%
2021/01/22	10	8.64	0	0.00	8.66	10	17,953	0.06%
2021/01/21	10.7	8.77	0	0.00	8.72	10.7	17,896	0.06%
2021/01/20	10	8.89	2	8.80	8.80	8	17,833	0.04%
2021/01/14	0	0.00	2	9.24	9.25	-2	17,540	-0.01%
2021/01/13	1	9.14	0	0.00	9.15	1	17,440	0.01%
2021/01/07	3	9.16	1	9.23	9.13	2	18,486	0.01%
2021/01/06	0	0.00	2	9.24	9.06	-2	18,373	-0.01%
2021/01/04	1	9.46	0.4	9.40	9.38	0.6	18,283	0.00%
2020/12/31	6.6	9.50	22	9.63	9.49	-15.4	18,159	-0.08%
2020/12/30	10	9.80	0	0.00	9.79	10	17,895	0.06%
2020/12/29	2	9.53	18	9.54	9.56	-16	17,494	-0.09%
2020/12/28	7	9.44	0	0.00	9.45	7	17,235	0.04%
2020/12/25	2	9.39	2	9.41	9.34	0	17,073	0.00%
2020/12/24	2	9.32	3	9.34	9.32	-1	16,818	-0.01%
2020/12/23	2	9.17	0	0.00	9.19	2	16,463	0.01%
2020/12/21	0	0.00	20	9.10	9.14	-20	16,292	-0.12%
2020/12/17	10	9.02	0	0.00	9.01	10	16,373	0.06%
2020/12/16	10	9.07	0	0.00	9.05	10	16,356	0.06%
2020/12/15	0	0.00	1	9.19	9.00	-1	16,295	-0.01%
2020/12/14	6	9.06	0	0.00	9.10	6	16,123	0.04%
2020/12/10	1	9.04	0	0.00	8.94	1	15,859	0.01%
2020/12/09	4	9.11	0	0.00	9.02	4	15,940	0.03%
2020/12/08	53	9.74	73	9.59	9.21	-20	15,262	-0.13%
2020/12/07	11	9.40	76.8	9.66	9.68	-65.8	13,919	-0.47%
2020/12/04	1	8.80	21	8.81	8.80	-20	13,369	-0.15%
2020/12/03	0	0.00	20	8.75	8.72	-20	13,115	-0.15%
2020/12/01	1	8.69	0	0.00	8.69	1	12,874	0.01%
2020/11/30	0	0.00	20	8.53	8.55	-20	13,094	-0.15%
2020/11/27	20	8.32	9	8.29	8.33	11	12,875	0.09%
2020/11/24	0	0.00	32	8.36	8.26	-32	12,801	-0.25%
2020/11/23	0	0.00	2	8.54	8.49	-2	12,742	-0.02%
2020/11/20	57	8.68	4	8.64	8.55	53	12,712	0.42%
2020/11/19	2	8.55	5	8.47	8.46	-3	12,360	-0.02%
2020/11/18	30	8.00	2	8.28	8.15	28	11,556	0.24%
2020/11/17	0	0.00	0	7.93	7.95	0	10,371	0.00%
2020/11/13	0.1	8.01	0	0.00	8.08	0.1	10,586	0.00%
2020/11/11	0	0.00	30	8.16	8.18	-30	10,891	-0.28%
2020/11/09	0.3	8.10	0	0.00	8.14	0.3	11,456	0.00%
2020/11/06	0	0.00	115	8.10	8.09	-115	11,467	-1.00%	大賣/鉅額交易
2020/10/29	5	7.95	0	0.00	8.03	5	12,076	0.04%
2020/10/28	0.7	8.15	0	0.00	8.10	0.7	12,148	0.01%
2020/10/26	1	8.14	1.9	8.13	8.19	-0.9	12,173	-0.01%
2020/10/16	3	8.32	3	8.41	8.19	0	12,125	0.00%
2020/10/15	1	8.18	11	8.24	8.32	-10	11,676	-0.09%
2020/10/14	0	0.00	5	8.12	8.08	-5	11,031	-0.05%
2020/10/12	0	0.00	15	8.18	8.06	-15	11,042	-0.14%
2020/10/08	0	0.00	0.1	8.03	8.07	-0.1	10,977	0.00%
2020/09/23	0	0.00	6	8.24	8.08	-6	11,897	-0.05%
2020/09/21	4	8.39	0	0.00	8.29	4	11,697	0.03%
2020/09/18	0	0.00	4	8.27	8.29	-4	11,623	-0.03%
2020/09/17	2	8.17	0	0.00	8.13	2	11,546	0.02%
2020/09/15	2	8.13	1	8.18	8.13	1	11,855	0.01%
2020/09/14	15	8.24	0	0.00	8.21	15	11,781	0.13%
2020/09/11	11	8.25	0	0.00	8.20	11	11,445	0.10%
2020/09/10	28	8.38	0	0.00	8.35	28	11,397	0.25%
2020/09/09	0	0.00	5	8.34	8.32	-5	11,201	-0.04%
2020/09/08	0	0.00	1	8.25	8.17	-1	11,153	-0.01%
2020/09/07	18	8.25	1	8.38	8.25	17	11,155	0.15%
2020/09/04	11	8.23	0.5	8.23	8.23	10.5	11,184	0.09%
2020/09/03	5	8.57	16	8.59	8.43	-11	11,064	-0.10%
2020/09/01	6	8.22	0	0.00	8.39	6	10,526	0.06%
2020/08/31	0	0.00	0.5	8.13	8.13	-0.5	10,398	0.00%
2020/08/28	10	8.15	6	8.21	8.12	4	10,460	0.04%
2020/08/27	0	0.00	10	8.15	8.20	-10	10,470	-0.10%
2020/08/26	0	0.00	20	8.06	8.01	-20	10,245	-0.20%
2020/08/25	2	7.92	18	7.95	7.95	-16	10,159	-0.16%
2020/08/24	0	0.00	5	7.73	7.67	-5	10,047	-0.05%
2020/08/21	0	0.00	1	7.69	7.59	-1	10,153	-0.01%
2020/08/20	1	7.50	0	0.00	7.50	1	10,186	0.01%
2020/08/17	0	0.00	0.2	8.12	8.16	-0.2	9,944	0.00%
2020/08/14	1	7.92	2	7.99	8.02	-1	9,740	-0.01%
2020/08/12	0.2	7.63	0	0.00	7.63	0.2	9,581	0.00%
2020/08/11	1	7.68	0	0.00	7.63	1	10,462	0.01%
2020/08/04	6	7.80	58	7.72	7.70	-52	11,354	-0.46%
2020/08/03	0	0.00	260	7.68	7.61	-260	11,113	-2.34%	大賣/鉅額交易
2020/07/30	0	0.00	145	7.57	7.56	-145	11,190	-1.30%	大賣/鉅額交易
2020/07/29	0	0.00	1	7.23	7.29	-1	11,122	-0.01%
2020/07/28	1	7.12	0	0.00	7.14	1	11,231	0.01%
2020/07/24	0	0.00	1	7.47	7.46	-1	11,435	-0.01%
2020/07/23	1	7.68	0	0.00	7.65	1	11,461	0.01%
2020/07/21	12	7.51	1	7.54	7.55	11	11,573	0.10%
2020/07/20	0.1	7.33	0	0.00	7.37	0.1	11,570	0.00%
2020/07/17	220.1	7.43	0	0.00	7.36	220.1	11,628	1.89%	大買/鉅額交易
2020/07/16	0	0.00	60	7.69	7.64	-60	11,720	-0.51%
2020/07/15	0	0.00	5	7.61	7.61	-5	11,714	-0.04%
2020/07/14	10	7.78	0	0.00	7.75	10	11,755	0.09%
2020/07/13	3	7.86	111	7.87	7.83	-108	11,846	-0.91%	大賣/鉅額交易
2020/07/10	23	7.70	23	7.92	7.72	0	11,975	0.00%
2020/07/08	0	0.00	0.2	7.90	7.92	-0.2	11,961	0.00%
2020/07/07	0.1	8.01	0	0.00	8.05	0.1	11,767	0.00%
2020/07/06	0	0.00	79	7.82	7.91	-79	11,608	-0.68%
2020/07/03	3	7.62	9	7.66	7.62	-6	11,519	-0.05%
2020/07/02	0	0.00	60	7.62	7.60	-60	11,561	-0.52%
2020/07/01	3.1	7.56	4	7.63	7.54	-0.9	11,638	-0.01%
2020/06/22	48	7.44	0	0.00	7.42	48	12,056	0.40%
2020/06/19	0	0.00	18	7.59	7.51	-18	11,898	-0.15%
2020/06/18	2	7.54	2	7.62	7.53	0	11,979	0.00%
2020/06/17	0	0.00	89	7.49	7.51	-89	12,049	-0.74%
2020/06/16	0	0.00	15	7.30	7.32	-15	12,178	-0.12%
2020/06/15	0.1	7.11	0	0.00	7.13	0.1	12,447	0.00%
2020/06/12	5	7.15	0	0.00	7.20	5	12,611	0.04%
2020/06/11	6	7.58	0	0.00	7.40	6	12,926	0.05%
2020/06/10	0	0.00	3	7.68	7.64	-3	13,097	-0.02%
2020/06/09	0	0.00	3	7.66	7.63	-3	13,369	-0.02%
2020/06/08	3	7.61	0	0.00	7.60	3	13,568	0.02%
2020/06/05	0	0.00	7	7.57	7.56	-7	13,688	-0.05%
2020/06/03	9	7.48	8	7.55	7.52	1	13,807	0.01%
2020/06/02	0	0.00	3	7.37	7.37	-3	13,752	-0.02%
2020/06/01	1	7.28	0	0.00	7.30	1	13,751	0.01%
2020/05/28	1	7.22	0	0.00	7.20	1	13,925	0.01%
2020/05/26	13	7.26	9	7.30	7.27	4	13,932	0.03%
2020/05/25	1	7.25	18	7.28	7.25	-17	13,945	-0.12%
2020/05/21	1	7.54	0	0.00	7.58	1	13,949	0.01%
2020/05/20	0	0.00	13	7.58	7.60	-13	13,899	-0.09%
2020/05/19	0	0.00	5	7.59	7.52	-5	13,774	-0.04%
2020/05/18	13.1	7.91	5	8.11	7.79	8.1	13,743	0.06%
2020/05/15	5	8.50	5	8.18	8.65	0	13,006	0.00%
2020/05/14	25	8.02	8	7.96	7.87	17	12,517	0.14%
2020/05/13	3	7.86	0	0.00	7.85	3	12,334	0.02%
2020/05/08	5	7.76	0	0.00	7.62	5	12,574	0.04%
2020/05/06	0	0.00	13	7.71	7.59	-13	12,656	-0.10%
2020/05/05	1	7.60	0	0.00	7.60	1	12,684	0.01%
2020/05/04	11	7.55	1	7.61	7.55	10	12,810	0.08%
2020/04/30	6	7.93	0	0.00	7.88	6	12,915	0.05%
2020/04/29	0	0.00	1	7.73	7.70	-1	12,880	-0.01%
2020/04/28	2	7.69	0	0.00	7.65	2	12,863	0.02%
2020/04/27	0	0.00	13	7.62	7.68	-13	13,012	-0.10%
2020/04/24	0	0.00	4	7.42	7.45	-4	12,900	-0.03%
2020/04/23	3	7.32	2	7.41	7.41	1	12,921	0.01%
2020/04/22	3	7.14	1	7.11	7.28	2	12,881	0.02%
2020/04/21	20	7.20	0	0.00	7.11	20	12,918	0.15%
2020/04/20	1	7.53	0	0.00	7.50	1	12,823	0.01%
2020/04/17	11	7.83	0	0.00	7.58	11	12,816	0.09%
2020/04/16	21	7.65	0	0.00	7.78	21	12,693	0.17%
2020/04/15	17	7.67	4	7.75	7.79	13	12,764	0.10%
2020/04/14	8	7.56	1	7.55	7.59	7	12,688	0.06%
2020/04/13	1	7.51	12	7.55	7.47	-11	12,812	-0.09%
2020/04/10	10	7.37	0	0.00	7.45	10	12,942	0.08%
2020/04/09	2	7.43	1	7.40	7.40	1	13,545	0.01%
2020/04/08	0	0.00	6	7.25	7.32	-6	13,456	-0.04%
2020/04/07	4	7.14	1	7.13	7.15	3	13,325	0.02%
2020/04/06	3	7.04	2	7.09	7.07	1	13,350	0.01%
2020/04/01	2	6.93	6	6.71	6.97	-4	13,358	-0.03%
2020/03/30	1	6.64	0	0.00	6.63	1	13,096	0.01%
2020/03/25	0	0.00	10	6.48	6.50	-10	13,200	-0.08%
2020/03/24	0	0.00	1	6.25	6.28	-1	13,174	-0.01%
2020/03/20	13	6.17	13	6.25	6.24	0	13,236	0.00%
2020/03/19	3	6.30	1	6.17	5.93	2	13,223	0.02%
2020/03/18	5.1	6.57	1	6.79	6.58	4.1	13,083	0.03%
2020/03/17	0	0.00	1	6.63	6.66	-1	12,989	-0.01%
2020/03/16	13	6.65	7	6.55	6.45	6	12,816	0.05%
2020/03/13	1	6.25	17	6.18	6.44	-16	12,569	-0.13%
2020/03/12	17.1	6.96	7	7.03	6.79	10.1	12,340	0.08%
2020/03/11	2	7.63	1	7.83	7.54	1	12,451	0.01%
2020/03/10	1	7.66	6	7.38	7.71	-5	12,441	-0.04%
2020/03/06	0	0.00	17	7.88	7.90	-17	12,479	-0.14%
2020/03/05	12	8.11	1	8.09	8.05	11	13,010	0.08%
2020/03/04	6	8.01	1	8.01	8.03	5	12,987	0.04%
2020/03/03	1	7.95	0	0.00	8.00	1	12,905	0.01%
2020/03/02	0	0.00	4	7.74	7.77	-4	12,927	-0.03%
2020/02/24	2	8.71	0	0.00	8.71	2	13,073	0.02%
2020/02/19	2	9.31	6	9.25	9.05	-4	13,048	-0.03%
2020/02/18	11	9.18	0	0.00	9.19	11	13,144	0.08%
2020/02/17	3	8.87	0	0.00	8.90	3	13,018	0.02%
2020/02/13	2	8.98	0	0.00	8.95	2	13,065	0.02%
2020/02/12	1	9.09	0	0.00	9.05	1	13,101	0.01%
2020/02/11	24	9.40	3	9.33	9.27	21	12,953	0.16%
2020/02/10	0	0.00	1	8.82	9.00	-1	12,302	-0.01%
2020/02/06	0	0.00	11	8.85	8.94	-11	12,276	-0.09%
2020/02/05	0	0.00	8	8.56	8.60	-8	12,256	-0.07%
2020/02/04	4	8.39	7	8.25	8.38	-3	12,119	-0.02%
2020/01/30	1	8.29	5	8.25	8.25	-4	12,009	-0.03%
2020/01/20	11	9.17	0	0.00	9.16	11	12,074	0.09%
2020/01/17	0	0.00	1	9.18	9.17	-1	12,177	-0.01%
2020/01/16	1	9.17	0	0.00	9.11	1	12,182	0.01%
2020/01/14	3	9.08	8	9.09	9.10	-5	12,899	-0.04%
2020/01/13	5	9.00	2	8.99	8.98	3	13,455	0.02%
2020/01/10	0	0.00	5	9.04	9.01	-5	13,491	-0.04%
2020/01/09	6	9.10	53	9.01	9.10	-47	13,485	-0.35%
2020/01/08	0	0.00	3	9.03	8.92	-3	13,538	-0.02%
2020/01/07	2	9.23	9	9.36	9.17	-7	13,570	-0.05%
2020/01/06	10	9.36	15.1	9.43	9.32	-5.1	13,469	-0.04%
2020/01/03	7	9.73	2	9.76	9.62	5	13,287	0.04%
2020/01/02	0	0.00	2	9.65	9.60	-2	12,835	-0.02%
2019/12/31	12	9.57	19	9.57	9.57	-7	12,838	-0.05%
2019/12/27	5	9.61	3	9.67	9.59	2	12,943	0.02%
2019/12/26	2	9.55	0	0.00	9.54	2	13,187	0.02%
2019/12/25	5	9.66	5	9.63	9.60	0	13,555	0.00%
2019/12/24	0	0.00	3	9.66	9.61	-3	14,100	-0.02%
2019/12/23	2	9.55	56	9.63	9.53	-54	14,359	-0.38%
2019/12/20	4	9.67	0	0.00	9.58	4	15,140	0.03%
2019/12/19	3	9.72	2	9.86	9.67	1	15,718	0.01%
2019/12/18	0	0.00	2	9.78	9.72	-2	16,939	-0.01%
2019/12/17	17	9.90	3	9.99	9.81	14	17,918	0.08%
2019/12/16	3	9.89	0	0.00	9.91	3	19,097	0.02%
2019/12/13	6	9.73	0	0.00	9.62	6	21,017	0.03%
2019/12/11	17	10.05	2	10.10	9.94	15	26,523	0.06%
2019/12/10	13	10.09	0	0.00	10.05	13	27,959	0.05%
2019/12/09	3	10.08	2	10.15	10.10	1	28,782	0.00%
2019/12/06	11	10.15	11	10.28	10.10	0	29,409	0.00%
2019/12/05	4	10.10	4	10.15	10.05	0	29,995	0.00%
2019/12/04	6	10.10	0	0.00	10.05	6	30,103	0.02%
2019/12/03	1	10.15	2	10.20	10.15	-1	30,102	0.00%
2019/12/02	5	10.43	0	0.00	10.50	5	30,248	0.02%
2019/11/29	0	0.00	5	10.05	10.05	-5	30,074	-0.02%
2019/11/28	23	10.06	0	0.00	10.05	23	30,590	0.08%
2019/11/27	12	10.19	0	0.00	10.10	12	30,934	0.04%
2019/11/26	20	10.25	0	0.00	10.10	20	31,602	0.06%
2019/11/25	33	10.31	13	10.17	10.25	20	33,414	0.06%
2019/11/22	4	9.82	2	9.84	9.80	2	33,629	0.01%
2019/11/21	1	9.84	28	9.82	9.79	-27	34,225	-0.08%
2019/11/19	0	0.00	5	10.01	9.97	-5	34,560	-0.01%
2019/11/18	4	9.96	0	0.00	9.94	4	34,556	0.01%
2019/11/14	7	10.45	2	10.60	10.30	5	34,329	0.01%
2019/11/13	2	10.60	0	0.00	10.50	2	34,438	0.01%
2019/11/12	9	10.35	5	10.45	10.55	4	34,467	0.01%
2019/11/11	5	10.70	0	0.00	10.30	5	34,595	0.01%
2019/11/08	5	10.85	5	10.95	10.80	0	34,584	0.00%
2019/11/07	4	10.90	4	11.05	10.85	0	34,679	0.00%
2019/11/06	16	10.98	0	0.00	10.95	16	34,785	0.05%
2019/11/05	0	0.00	3	11.30	11.10	-3	34,774	-0.01%
2019/11/04	53	11.16	0	0.00	11.00	53	34,709	0.15%
2019/11/01	12.1	11.30	0	0.00	11.25	12.1	34,671	0.03%
2019/10/31	5	11.50	3	11.65	11.40	2	34,870	0.01%
2019/10/29	7	11.55	0	0.00	11.40	7	35,830	0.02%
2019/10/28	2	11.80	54.7	11.80	11.75	-52.7	35,700	-0.15%
2019/10/24	6	11.55	0	0.00	11.50	6	35,383	0.02%
2019/10/23	6	11.65	17	11.74	11.55	-11	35,344	-0.03%
2019/10/22	24	11.96	44	11.93	11.70	-20	35,103	-0.06%
2019/10/21	52	11.75	17	11.89	12.35	35	34,562	0.10%
2019/10/18	0	0.00	6	11.29	11.25	-6	34,093	-0.02%
2019/10/17	0.6	11.00	0	0.00	11.05	0.6	34,108	0.00%
2019/10/15	12	10.90	0	0.00	10.90	12	33,891	0.04%
2019/10/14	1	11.25	0.4	11.05	11.05	0.6	33,784	0.00%
2019/10/09	23	11.27	0	0.00	11.25	23	33,815	0.07%
2019/10/08	0	0.00	2	11.65	11.50	-2	33,774	-0.01%
2019/10/07	0	0.00	0.6	11.40	11.45	-0.6	33,636	0.00%
2019/10/04	1	11.60	1	11.60	11.60	0	33,603	0.00%
2019/10/03	4.6	11.52	0	0.00	11.55	4.6	33,513	0.01%
2019/10/02	8.8	11.65	10	11.79	11.65	-1.2	33,435	0.00%
2019/10/01	9.8	11.46	18.4	11.58	11.25	-8.7	33,071	-0.03%
2019/09/18	17	8.32	0	0.00	8.30	17	32,722	0.05%
2019/09/17	15	8.38	0	0.00	8.40	15	32,246	0.05%
2019/09/16	547	8.69	4	8.99	8.39	543	31,981	1.70%	大買/鉅額交易
2019/09/12	410	8.85	66	8.96	8.96	344	31,398	1.10%	大買/鉅額交易
2019/09/11	20	9.09	23.8	9.25	8.92	-3.8	30,820	-0.01%
2019/09/10	29	9.43	37	9.50	9.22	-8	29,645	-0.03%
2019/09/09	3	9.86	13	9.96	9.65	-10	28,748	-0.03%
2019/09/06	6	9.79	51	9.84	10.00	-45	27,468	-0.16%
2019/09/05	60	10.00	69	10.07	9.72	-9	25,580	-0.04%
2019/09/04	15	9.49	800	9.53	9.69	-785	22,945	-3.42%	大賣/鉅額交易
2019/09/03	22	8.63	39.4	8.63	8.81	-17.4	20,904	-0.08%
2019/09/02	2	8.19	17	8.04	8.23	-15	19,431	-0.08%
2019/08/30	20	7.95	28	7.99	7.87	-8	18,832	-0.04%
2019/08/29	4	7.84	13.7	7.79	7.86	-9.7	18,328	-0.05%
2019/08/28	0	0.00	5	7.60	7.58	-5	17,600	-0.03%
2019/08/27	1	7.55	0	0.00	7.55	1	17,470	0.01%
2019/08/26	12	7.48	2	7.52	7.46	10	17,538	0.06%
2019/08/23	0	0.00	7	7.66	7.69	-7	18,326	-0.04%
2019/08/22	0	0.00	2	7.82	7.60	-2	18,449	-0.01%
2019/08/21	2	7.68	4	7.69	7.72	-2	17,902	-0.01%
2019/08/20	17	7.72	4	7.77	7.57	13	17,571	0.07%
2019/08/19	0	0.00	11	7.73	7.72	-11	16,791	-0.07%
2019/08/16	0	0.00	1	7.18	7.10	-1	14,903	-0.01%
2019/08/15	1	6.96	0	0.00	7.10	1	14,343	0.01%
2019/08/14	14	6.86	0	0.00	6.83	14	13,832	0.10%
2019/08/13	15	6.62	3	6.60	6.70	12	13,828	0.09%
2019/08/12	3	6.73	1	6.72	6.67	2	13,863	0.01%
2019/08/08	0	0.00	42	6.69	6.69	-42	13,849	-0.30%
2019/08/07	10	6.54	5	6.60	6.51	5	13,882	0.04%
2019/08/05	10	6.63	8	6.60	6.55	2	14,125	0.01%
2019/08/01	115	6.81	0	0.00	6.75	115	14,658	0.78%	大買/鉅額交易
2019/07/31	600	6.82	16	6.87	6.86	584	14,617	4.00%	大買/鉅額交易
2019/07/30	0	0.00	1	6.91	6.89	-1	14,550	-0.01%
2019/07/29	14	7.10	0	0.00	7.03	14	14,528	0.10%
2019/07/25	20	7.11	0	0.00	7.13	20	14,528	0.14%
2019/07/24	2	7.00	0	0.00	7.08	2	14,457	0.01%
2019/07/23	13	7.15	0	0.00	7.04	13	14,389	0.09%
2019/07/22	0	0.00	6	7.06	7.04	-6	13,940	-0.04%
2019/07/19	0	0.00	4	6.85	6.85	-4	13,698	-0.03%
2019/07/18	0	0.00	1	6.89	6.88	-1	13,952	-0.01%
2019/07/17	1	6.92	0	0.00	6.94	1	14,368	0.01%
2019/07/16	0	0.00	4	6.95	6.95	-4	15,730	-0.03%
2019/07/15	0	0.00	10	6.90	6.92	-10	16,368	-0.06%
2019/07/12	2	6.93	0	0.00	6.95	2	18,047	0.01%
2019/07/11	2	7.00	0	0.00	6.97	2	19,094	0.01%
2019/07/10	1	7.08	1	7.07	7.08	0	19,206	0.00%
2019/07/05	1	7.02	0	0.00	7.02	1	20,146	0.00%
2019/07/04	0	0.00	5	7.09	7.03	-5	20,373	-0.02%
2019/07/03	0	0.00	2	7.02	7.00	-2	20,329	-0.01%
2019/07/02	0	0.00	11	7.02	7.00	-11	20,404	-0.05%
2019/06/28	1	6.87	0	0.00	6.87	1	20,419	0.00%
2019/06/26	1	6.92	0	0.00	6.92	1	20,671	0.00%
2019/06/25	3	6.96	1	6.96	6.93	2	21,655	0.01%
2019/06/24	9	7.01	3	6.99	7.05	6	21,820	0.03%
2019/06/21	10	7.16	0	0.00	7.06	10	21,842	0.05%
2019/06/20	31	7.13	8	7.14	7.18	23	21,705	0.11%
2019/06/19	0	0.00	3	7.06	7.07	-3	21,473	-0.01%
2019/06/18	0	0.00	1	7.14	7.03	-1	21,533	0.00%
2019/06/14	33	7.02	6	7.05	7.01	27	21,435	0.13%
2019/06/13	12	7.04	0	0.00	7.02	12	21,570	0.06%
2019/06/12	5	7.13	8	7.26	7.01	-3	21,678	-0.01%
2019/06/11	1	6.96	0	0.00	6.96	1	21,761	0.00%
2019/06/10	0	0.00	1	6.87	6.87	-1	21,605	0.00%
2019/06/06	9	6.86	0	0.00	6.86	9	21,592	0.04%
2019/06/04	0	0.00	10	7.02	6.94	-10	21,093	-0.05%
2019/06/03	0	0.00	1	6.87	6.86	-1	20,833	0.00%
2019/05/31	2	6.85	14	6.92	6.92	-12	20,711	-0.06%
2019/05/30	26	7.13	32	7.07	6.86	-6	20,533	-0.03%
2019/05/29	0	0.00	14	6.81	6.96	-14	19,409	-0.07%
2019/05/28	0	0.00	3	6.34	6.33	-3	18,877	-0.02%
2019/05/27	12	6.38	0	0.00	6.33	12	18,950	0.06%
2019/05/24	10	6.32	0	0.00	6.32	10	19,239	0.05%
2019/05/22	2	6.46	0	0.00	6.42	2	19,249	0.01%
2019/05/21	3	6.25	3	6.29	6.41	0	19,228	0.00%
2019/05/20	21	6.30	0	0.00	6.25	21	19,209	0.11%
2019/05/17	2	6.57	0	0.00	6.52	2	18,855	0.01%
2019/05/16	30	6.66	10	6.70	6.63	20	18,867	0.11%
2019/05/15	10	6.69	13	6.73	6.69	-3	18,899	-0.02%
2019/05/14	16	6.61	0	0.00	6.63	16	18,856	0.08%
2019/05/13	8	6.79	1	6.71	6.66	7	18,766	0.04%
2019/05/10	6	6.79	32	6.82	6.92	-26	18,558	-0.14%
2019/05/09	5	6.68	0	0.00	6.53	5	18,037	0.03%
2019/05/06	30	6.83	0	0.00	6.76	30	18,274	0.16%
2019/05/03	0	0.00	2	7.04	6.99	-2	18,194	-0.01%
2019/05/02	2	7.05	2	7.06	7.04	0	18,229	0.00%
2019/04/29	4	7.10	1	7.05	6.99	3	18,655	0.02%
2019/04/26	13	7.17	1	7.10	7.10	12	19,044	0.06%
2019/04/25	4	7.29	5	7.28	7.24	-1	18,906	-0.01%
2019/04/24	12	7.35	0	0.00	7.29	12	18,792	0.06%
2019/04/23	1	7.36	0	0.00	7.41	1	18,679	0.01%
2019/04/22	2	7.43	13	7.50	7.46	-11	18,260	-0.06%
2019/04/19	2	7.80	7	7.97	8.11	-5	16,940	-0.03%
2019/04/18	24	8.05	13	8.20	7.70	11	16,521	0.07%
2019/04/17	15	7.86	10	7.90	8.03	5	14,921	0.03%
2019/04/16	10	7.35	1	7.41	7.30	9	13,886	0.06%
2019/04/15	22	7.51	12	7.45	7.39	10	13,914	0.07%
2019/04/12	2	7.19	12	7.22	7.37	-10	13,752	-0.07%
2019/04/10	12	7.13	23	7.17	7.23	-11	13,578	-0.08%
2019/04/09	1	7.10	0	0.00	7.07	1	13,346	0.01%
2019/04/08	1	7.06	1	7.13	7.06	0	13,437	0.00%
2019/04/03	1	7.01	0	0.00	7.01	1	13,553	0.01%
2019/04/02	21	7.07	3	7.03	6.98	18	13,723	0.13%
2019/04/01	0	0.00	2	7.06	7.00	-2	13,659	-0.01%
2019/03/29	9	7.06	0	0.00	7.04	9	13,605	0.07%
2019/03/28	33	7.52	24	7.44	7.11	9	13,516	0.07%
2019/03/27	1	6.99	1	6.81	7.02	0	12,654	0.00%
2019/03/22	2	6.86	9	6.81	6.81	-7	12,687	-0.06%
2019/03/20	1	6.88	0	0.00	6.85	1	12,786	0.01%
2019/03/19	2	6.93	0	0.00	6.85	2	12,949	0.02%
2019/03/18	2	6.98	18	6.97	6.93	-16	12,832	-0.12%
2019/03/15	1	7.03	2	6.98	6.93	-1	12,708	-0.01%
2019/03/14	33	7.05	36	7.10	7.05	-3	12,589	-0.02%
2019/03/08	0	0.00	17	6.55	6.57	-17	12,801	-0.13%
2019/02/27	0	0.00	0.3	6.71	6.71	-0.3	15,085	0.00%
2019/02/26	1	6.78	1	6.91	6.78	0	15,211	0.00%
2019/02/25	0	0.00	2	6.90	6.90	-2	15,425	-0.01%
2019/02/22	1	6.66	0	0.00	6.66	1	15,664	0.01%
2019/02/20	2	6.79	1	6.77	6.72	1	16,208	0.01%
2019/02/18	0	0.00	12	6.68	6.66	-12	20,198	-0.06%
2019/02/15	6	6.74	1	6.82	6.66	5	20,582	0.02%
2019/02/14	31	6.86	0	0.00	6.81	31	20,606	0.15%
2019/02/13	7	6.89	1	6.91	6.84	6	20,588	0.03%
2019/02/12	1	6.80	3	6.86	6.89	-2	20,643	-0.01%
2019/02/11	2	6.81	4	6.92	6.78	-2	20,842	-0.01%
2019/01/30	0	0.00	3	6.84	6.83	-3	20,995	-0.01%
2019/01/29	3	6.86	0	0.00	6.87	3	21,345	0.01%
2019/01/25	7	7.05	1	7.15	6.99	6	21,605	0.03%
2019/01/24	6	7.04	9	7.02	7.02	-3	21,668	-0.01%
2019/01/23	9	7.08	5	7.08	7.05	4	21,952	0.02%
2019/01/22	3	7.16	1	7.10	7.04	2	21,948	0.01%
2019/01/21	25	7.34	13	7.22	7.19	12	22,084	0.05%
2019/01/18	16	7.05	26	7.14	7.17	-10	22,004	-0.05%
2019/01/17	6	7.02	4	6.99	6.94	2	21,705	0.01%
2019/01/16	7	6.98	10	7.03	6.94	-3	21,756	-0.01%
2019/01/15	10	6.88	5	6.93	6.92	5	21,744	0.02%
2019/01/14	7	6.91	5	6.84	6.82	2	21,716	0.01%
2019/01/11	2	6.93	0	0.00	6.93	2	21,916	0.01%
2019/01/10	8	7.00	15	7.06	6.98	-7	21,986	-0.03%
2019/01/09	0	0.00	20	7.00	6.95	-20	21,969	-0.09%
2019/01/08	9	6.97	4	6.94	6.91	5	22,280	0.02%
2019/01/07	5	7.05	2	7.02	6.94	3	22,477	0.01%
2019/01/04	23	6.83	27	6.87	6.90	-4	22,785	-0.02%
2019/01/03	16	6.85	23	6.90	6.87	-7	23,285	-0.03%
2019/01/02	17	6.79	16	6.85	6.76	1	23,463	0.00%
2018/12/28	8	6.69	9	6.71	6.70	-1	23,582	0.00%
2018/12/27	26	6.80	26	6.73	6.66	0	24,038	0.00%
2018/12/26	5	6.41	23	6.52	6.60	-18	24,159	-0.07%
2018/12/25	20	6.48	21	6.32	6.35	-1	24,124	0.00%
2018/12/21	6	6.68	6	6.67	6.75	0	24,456	0.00%
2018/12/20	6	6.75	2	6.69	6.70	4	24,655	0.02%
2018/12/19	2	6.85	6	6.86	6.83	-4	24,936	-0.02%
2018/12/18	4	6.74	0	0.00	6.73	4	26,082	0.02%
2018/12/17	0	0.00	2	6.85	6.84	-2	27,093	-0.01%
2018/12/14	15	6.80	11	6.81	6.78	4	27,620	0.01%
2018/12/13	9	6.96	17	6.96	6.88	-8	27,932	-0.03%
2018/12/12	16	6.92	16	6.95	6.92	0	28,250	0.00%
2018/12/11	0	0.00	5	6.76	6.77	-5	28,265	-0.02%
2018/12/10	4	6.72	2	6.79	6.74	2	28,495	0.01%
2018/12/07	0	0.00	2	6.86	6.90	-2	28,541	-0.01%
2018/12/06	1	6.80	0	0.00	6.70	1	28,621	0.00%
2018/12/05	4	6.95	2	7.06	6.96	2	28,581	0.01%
2018/12/04	13	7.12	14	7.12	7.08	-1	28,553	0.00%
2018/12/03	10	7.08	19	7.11	7.08	-9	28,588	-0.03%
2018/11/30	88	7.22	85	7.18	6.95	3	28,491	0.01%
2018/11/29	40	7.33	29	7.36	7.17	11	27,998	0.04%
2018/11/28	2	6.99	12	7.02	7.01	-10	27,228	-0.04%
2018/11/27	0	0.00	1	6.84	6.83	-1	27,335	0.00%
2018/11/26	10	6.75	12	6.78	6.76	-2	27,499	-0.01%
2018/11/23	15	6.78	27	6.75	6.68	-12	27,567	-0.04%
2018/11/22	19	6.93	25	6.89	6.75	-6	27,595	-0.02%
2018/11/21	42	6.89	16	6.90	6.97	26	27,927	0.09%
2018/11/20	3	6.85	15	6.83	6.88	-12	27,579	-0.04%
2018/11/19	98	7.01	81	6.89	6.96	17	27,684	0.06%
2018/11/16	21	7.10	52	7.18	6.90	-31	27,684	-0.11%
2018/11/15	71	6.54	115	6.69	6.82	-44	27,041	-0.16%	大賣/
2018/11/14	0	0.00	3	6.10	6.20	-3	24,724	-0.01%
2018/11/13	2	5.57	2	5.64	5.64	0	24,853	0.00%
2018/11/12	12	5.68	21	5.68	5.69	-9	26,166	-0.03%
2018/11/09	41	5.91	46	5.79	5.76	-5	27,387	-0.02%
2018/11/08	5	5.85	4	6.02	5.83	1	27,843	0.00%
2018/11/07	1	5.81	1	5.85	5.81	0	28,335	0.00%
2018/11/06	80	5.78	75	5.75	5.76	5	29,219	0.02%
2018/11/05	1	5.60	1	5.66	5.63	0	29,405	0.00%
2018/11/02	21	5.75	42	5.74	5.71	-21	29,539	-0.07%
2018/11/01	47	5.71	1	5.53	5.74	46	29,606	0.16%
2018/10/31	19	5.48	0	0.00	5.51	19	29,549	0.06%
2018/10/30	5	5.20	10	5.22	5.24	-5	29,456	-0.02%
2018/10/29	0	0.00	5	5.20	5.19	-5	29,826	-0.02%
2018/10/26	6	5.33	0	0.00	5.09	6	30,255	0.02%
2018/10/25	1	5.46	6	5.46	5.39	-5	30,320	-0.02%
2018/10/24	51	5.69	41	5.68	5.70	10	30,371	0.03%
2018/10/22	2	5.77	10	5.80	5.79	-8	30,968	-0.03%
2018/10/19	0	0.00	12	5.74	5.77	-12	31,360	-0.04%
2018/10/18	0	0.00	5	5.88	5.84	-5	32,087	-0.02%
2018/10/17	0	0.00	3	5.77	5.84	-3	33,677	-0.01%
2018/10/16	12	5.92	8	5.89	5.77	4	34,542	0.01%
2018/10/15	5	5.70	2	5.66	5.66	3	35,132	0.01%
2018/10/12	9	5.56	2	5.62	5.70	7	35,808	0.02%
2018/10/11	14	5.54	14	5.49	5.49	0	36,007	0.00%
2018/10/09	10	6.16	2	6.31	6.10	8	35,747	0.02%
2018/10/08	39	6.14	5	6.13	6.14	34	36,019	0.09%
2018/10/05	6	6.33	6	6.22	6.22	0	36,787	0.00%
2018/10/04	3	6.51	0	0.00	6.51	3	37,312	0.01%
2018/10/03	6	6.66	0	0.00	6.60	6	39,465	0.02%
2018/10/02	0	0.00	2	6.87	6.80	-2	41,318	0.00%
2018/10/01	51	6.86	50	6.85	6.86	1	41,809	0.00%
2018/09/28	1	6.89	0	0.00	6.82	1	42,860	0.00%
2018/09/27	1	6.80	0	0.00	6.81	1	43,595	0.00%
2018/09/26	61	7.00	52	7.02	6.92	9	45,306	0.02%
2018/09/25	61	7.01	60	6.95	6.96	1	46,217	0.00%
2018/09/21	134	6.47	157	6.63	6.84	-23	45,810	-0.05%	大買/大賣/
2018/09/20	14	6.25	5	6.24	6.22	9	45,621	0.02%
2018/09/19	5	6.35	0	0.00	6.34	5	46,300	0.01%
2018/09/18	9	6.47	1	6.49	6.30	8	47,846	0.02%
2018/09/17	3	6.64	7	6.76	6.65	-4	51,292	-0.01%
2018/09/14	1	6.77	13	6.75	6.81	-12	53,200	-0.02%
2018/09/13	2	6.59	2	6.61	6.55	0	54,702	0.00%
2018/09/12	28	6.60	0	0.00	6.55	28	56,667	0.05%
2018/09/11	0	0.00	2	6.53	6.78	-2	58,683	0.00%
2018/09/10	2	6.45	4	6.48	6.40	-2	59,832	0.00%
2018/09/07	4	6.78	1	7.00	6.73	3	61,035	0.00%
2018/09/06	2	7.02	0	0.00	7.02	2	64,019	0.00%
2018/09/04	0	0.00	3	7.09	7.17	-3	69,287	0.00%
2018/09/03	17	7.17	4	7.18	7.00	13	72,033	0.02%
2018/08/31	3	7.18	2	7.23	7.27	1	75,069	0.00%
2018/08/29	0	0.00	1	7.20	7.28	-1	84,391	0.00%
2018/08/28	10	7.32	10	7.39	7.21	0	87,554	0.00%
2018/08/27	3	7.19	6	7.22	7.21	-3	90,099	0.00%
2018/08/24	2	7.11	2	7.29	7.11	0	92,862	0.00%
2018/08/23	3	7.15	0	0.00	7.15	3	96,047	0.00%
2018/08/22	6	7.34	4	7.39	7.29	2	98,571	0.00%
2018/08/21	0	0.00	1	7.28	7.17	-1	98,950	0.00%
2018/08/20	3	7.28	1	7.40	7.22	2	101,854	0.00%
2018/08/17	26	7.67	19	7.77	7.41	7	102,207	0.01%
2018/08/16	32	7.52	20	7.54	7.49	12	101,771	0.01%
2018/08/15	5	7.02	2	7.05	7.08	3	102,641	0.00%
2018/08/14	9	6.95	3	7.02	6.98	6	106,189	0.01%
2018/08/13	6	6.84	6	6.95	6.90	0	106,280	0.00%
2018/08/10	5	7.32	14	7.34	7.24	-9	106,121	-0.01%
2018/08/09	2	7.69	0	0.00	7.61	2	107,639	0.00%
2018/08/08	0	0.00	1	7.81	7.68	-1	110,604	0.00%
2018/08/07	2	7.77	1	7.70	7.69	1	110,655	0.00%
2018/08/06	1	7.79	8	7.80	7.79	-7	110,978	-0.01%
2018/08/03	6	7.82	1	7.95	7.86	5	112,625	0.00%
2018/08/02	1	7.81	2	8.19	7.84	-1	113,540	0.00%
2018/08/01	20	8.06	2	8.13	8.09	18	113,511	0.02%
2018/07/31	0	0.00	1	8.03	7.96	-1	114,062	0.00%
2018/07/30	16	7.96	0	0.00	7.97	16	114,498	0.01%
2018/07/27	1	8.18	5	8.15	8.12	-4	116,034	0.00%
2018/07/26	9	8.04	2	8.11	8.07	7	116,424	0.01%
2018/07/25	15	8.25	16	8.32	8.14	-1	115,940	0.00%
2018/07/24	12	8.40	36	8.22	8.47	-24	115,067	-0.02%
2018/07/23	1	7.80	3	7.83	7.85	-2	113,394	0.00%
2018/07/20	21	7.67	5	7.66	7.62	16	112,467	0.01%
2018/07/19	13	8.17	4	8.17	8.12	9	111,836	0.01%
2018/07/18	0	0.00	1	8.35	8.06	-1	111,113	0.00%
2018/07/17	3	8.25	3	8.35	8.21	0	110,697	0.00%
2018/07/16	13	8.46	5	8.57	8.39	8	110,294	0.01%
2018/07/13	17	8.44	9	8.52	8.51	8	109,747	0.01%
2018/07/12	5	8.35	0	0.00	8.31	5	109,057	0.00%
2018/07/11	17	8.51	15	8.54	8.33	2	109,444	0.00%
2018/07/10	16	8.53	23	8.42	8.64	-7	109,008	-0.01%
2018/07/09	7	8.01	4	8.09	8.01	3	109,752	0.00%
2018/07/06	4	7.99	1	8.21	8.04	3	111,111	0.00%
2018/07/05	12	8.22	3	8.64	8.20	9	110,497	0.01%
2018/07/04	11	8.38	3	8.57	8.62	8	109,875	0.01%
2018/07/03	15	8.55	9	8.92	8.45	6	107,921	0.01%
2018/07/02	10	8.53	0	0.00	8.50	10	106,591	0.01%
2018/06/29	13	8.96	1	9.10	9.00	12	105,593	0.01%
2018/06/28	48	8.96	14	9.16	8.90	34	104,662	0.03%
2018/06/27	31	8.94	11	8.91	8.80	20	103,354	0.02%
2018/06/26	24	8.87	19	8.98	9.09	5	101,382	0.00%
2018/06/25	11	9.24	13	9.32	8.93	-2	97,528	0.00%
2018/06/22	28	10.09	2	10.25	9.92	26	95,400	0.03%
2018/06/21	19	11.07	30	10.95	10.90	-11	93,616	-0.01%
2018/06/20	17	10.53	7	10.85	10.70	10	91,651	0.01%
2018/06/19	6	11.42	13	11.63	11.50	-7	89,571	-0.01%
2018/06/15	25	11.53	23	11.50	11.40	2	88,428	0.00%
2018/06/14	34	11.63	33	11.57	11.10	1	86,932	0.00%
2018/06/13	26	11.53	12	11.65	11.35	14	83,587	0.02%
2018/06/12	49	13.06	48	12.82	12.60	1	80,157	0.00%
2018/06/11	13	13.11	9	13.06	13.40	4	78,048	0.01%
2018/06/08	38	12.38	5	12.61	12.50	33	75,086	0.04%
2018/06/07	295	13.98	79	13.68	13.10	216	71,631	0.30%	大買/鉅額交易
2018/06/06	42	12.78	31.5	12.85	13.00	10.5	65,023	0.02%
2018/06/05	13	11.53	40	11.75	11.85	-27	62,045	-0.04%
2018/06/04	19	10.34	23	10.69	10.80	-4	58,718	-0.01%
2018/06/01	19	9.95	60	9.98	9.85	-41	55,638	-0.07%
2018/05/31	21	10.10	14	10.08	10.00	7	52,802	0.01%
2018/05/30	15	9.41	21	9.22	9.32	-6	49,300	-0.01%
2018/05/29	36	9.15	39	9.16	9.10	-3	46,383	-0.01%
2018/05/28	144	9.27	136	9.30	9.38	8	45,099	0.02%	大買/大賣/
2018/05/25	37	8.78	31	8.81	8.54	6	41,958	0.01%
2018/05/24	53	9.03	53	8.99	8.90	0	41,092	0.00%
2018/05/23	100	8.96	104	9.08	8.96	-4	40,152	-0.01%	大賣/
2018/05/22	59	9.22	32	9.08	9.16	27	38,191	0.07%
2018/05/21	2	8.38	26	8.38	8.75	-24	34,174	-0.07%
2018/05/18	35	8.03	24	8.06	7.96	11	33,412	0.03%
2018/05/17	25	8.23	52.5	8.09	8.32	-27.5	32,608	-0.08%
2018/05/16	187	8.15	266	8.16	7.88	-79	30,551	-0.26%	大買/大賣/
2018/05/15	2	8.52	10	8.52	8.52	-8	27,476	-0.03%
2018/05/14	0	0.00	27	7.64	7.75	-27	27,372	-0.10%
2018/05/11	30	6.78	44	6.81	7.05	-14	26,825	-0.05%
2018/05/10	67	6.50	9	6.45	6.41	58	24,969	0.23%
2018/05/09	29	6.20	12	6.17	6.27	17	23,715	0.07%
2018/05/08	63	6.40	53	6.45	6.27	10	23,396	0.04%
2018/05/07	11	6.25	2	6.19	6.12	9	22,926	0.04%
2018/05/04	34	6.38	58	6.82	6.24	-24	22,565	-0.11%
2018/05/03	16	6.23	4	6.50	6.57	12	21,491	0.06%
2018/04/30	42	6.07	0	0.00	6.05	42	23,910	0.18%
2018/04/27	0	0.00	26	5.76	5.90	-26	25,302	-0.10%
2018/04/26	0	0.00	1	6.14	5.74	-1	25,500	0.00%
2018/04/25	4	5.87	0	0.00	6.09	4	25,393	0.02%
2018/04/24	2	5.87	1	5.93	5.91	1	25,090	0.00%
2018/04/23	1	5.85	27	6.07	5.88	-26	25,194	-0.10%
2018/04/20	2	6.28	0	0.00	6.24	2	24,819	0.01%
2018/04/19	43	6.52	1	6.61	6.31	42	24,694	0.17%
2018/04/18	1	6.57	0	0.00	6.61	1	24,486	0.00%
2018/04/17	25	6.39	18	6.49	6.39	7	24,141	0.03%
2018/04/16	18	6.63	514	6.42	6.87	-496	22,713	-2.18%	大賣/鉅額交易
2018/04/13	61	6.27	227	6.30	6.25	-166	20,716	-0.80%	大賣/鉅額交易
2018/04/12	6	5.69	2	5.73	5.74	4	17,921	0.02%
2018/04/11	0	0.00	15.1	5.22	5.22	-15.1	15,948	-0.09%
2018/03/30	10	4.60	1	4.59	4.58	9	14,797	0.06%
2018/03/28	1	4.61	0	0.00	4.61	1	14,766	0.01%
2018/03/23	35	4.59	20	4.60	4.56	15	14,810	0.10%
2018/03/22	0	0.00	21	4.70	4.69	-21	14,663	-0.14%
2018/03/21	1	4.73	10	4.75	4.73	-9	14,411	-0.06%
2018/03/19	0	0.00	1	4.64	4.61	-1	13,978	-0.01%
2018/03/16	10	4.63	0	0.00	4.63	10	14,039	0.07%
2018/03/13	0	0.00	0.2	4.56	4.57	-0.2	13,830	0.00%
2018/03/09	10	4.65	0	0.00	4.65	10	13,914	0.07%
2018/03/08	1	4.58	0	0.00	4.56	1	13,709	0.01%
2018/03/06	0	0.00	10	4.62	4.58	-10	13,606	-0.07%
2018/03/01	0	0.00	1	4.41	4.45	-1	13,467	-0.01%
2018/02/27	10	4.45	1	4.45	4.46	9	13,476	0.07%
2018/02/26	10	4.49	0	0.00	4.47	10	13,488	0.07%
2018/02/23	20	4.49	0	0.00	4.50	20	13,487	0.15%
2018/02/22	2	4.62	2	4.61	4.46	0	13,438	0.00%
2018/02/21	2	4.50	45	4.35	4.51	-43	13,267	-0.32%
2018/02/07	0	0.00	82	4.34	4.29	-82	12,973	-0.63%
2018/02/02	45	4.82	0	0.00	4.77	45	12,612	0.36%
2018/02/01	0	0.00	2	4.87	4.80	-2	12,578	-0.02%
2018/01/31	22	4.77	20	4.86	4.86	2	12,467	0.02%
2018/01/30	0	0.00	9	4.85	4.83	-9	12,146	-0.07%
2018/01/29	0	0.00	2	5.27	5.06	-2	11,710	-0.02%
2018/01/26	32	4.95	1	5.16	5.10	31	11,333	0.27%
2018/01/25	3	4.98	20	5.23	4.94	-17	10,491	-0.16%
2018/01/24	12	5.11	15	5.14	5.30	-3	8,582	-0.03%
2018/01/23	2	4.79	47	4.68	4.82	-45	7,121	-0.63%
2018/01/22	45	4.41	0	0.00	4.40	45	5,719	0.79%
2018/01/19	8	4.32	0	0.00	4.30	8	5,613	0.14%
2018/01/12	85	4.30	0	0.00	4.33	85	6,121	1.39%