中環 (2323)-元大-桃興券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/03	6.4	13.35	28	13.31	13.15	-21.6	14,529	-0.15%
2024/05/02	33.1	13.52	2	13.58	13.50	31.1	14,268	0.22%
2024/04/30	15	13.34	41	13.44	13.50	-26	13,996	-0.19%
2024/04/29	90	13.79	9.8	13.80	13.35	80.2	13,642	0.59%
2024/04/26	13	13.16	75.5	13.44	13.75	-62.5	12,184	-0.51%
2024/04/25	0	0.00	10	12.50	12.50	-10	10,534	-0.09%
2024/04/24	8	12.15	0	0.00	12.20	8	10,291	0.08%
2024/04/22	5	11.80	0	0.00	11.90	5	10,217	0.05%
2024/04/19	5	12.20	0	0.00	11.85	5	10,132	0.05%
2024/04/18	0	0.00	0.1	11.80	11.90	-0.1	9,884	0.00%
2024/04/17	0	0.00	2	11.50	11.70	-2	9,872	-0.02%
2024/04/16	7.5	11.54	6	11.77	11.35	1.5	9,878	0.02%
2024/04/15	0.2	11.98	6	11.98	11.95	-5.8	9,844	-0.06%
2024/04/12	20.3	12.10	0	0.00	12.05	20.3	9,810	0.21%
2024/04/10	10.3	12.30	0	0.00	12.25	10.3	10,055	0.10%
2024/04/08	0.1	12.20	18	12.30	12.40	-17.9	10,018	-0.18%
2024/04/03	0	0.00	5	12.28	12.20	-5	10,034	-0.05%
2024/04/02	0	0.00	3	12.10	12.05	-3	10,365	-0.03%
2024/04/01	0	0.00	12	12.20	12.15	-12	10,313	-0.12%
2024/03/29	0.3	12.17	6	12.13	12.15	-5.7	10,329	-0.06%
2024/03/28	7.5	12.32	0	0.00	12.25	7.5	10,327	0.07%
2024/03/27	0.2	12.43	8	12.45	12.45	-7.8	10,494	-0.07%
2024/03/26	23	12.60	6	12.62	12.40	17	10,752	0.16%
2024/03/25	2.5	12.51	15	12.53	12.60	-12.5	10,757	-0.12%
2024/03/22	22	12.77	0	0.00	12.65	22	10,640	0.21%
2024/03/21	10	12.25	30.3	12.44	12.50	-20.3	10,177	-0.20%
2024/03/20	0	12.40	1	12.35	12.45	-1	9,802	-0.01%
2024/03/19	13	12.32	126	12.34	12.30	-113	9,532	-1.19%	大賣/鉅額交易
2024/03/18	61	12.02	14	12.18	12.30	47	9,059	0.52%
2024/03/15	21	11.64	27.1	11.77	11.50	-6.1	8,012	-0.08%
2024/03/14	0.1	11.17	7	11.30	11.20	-6.9	7,464	-0.09%
2024/03/13	7	11.65	0.3	11.41	11.45	6.7	7,543	0.09%
2024/03/12	60.2	11.42	14.1	11.43	11.45	46.1	7,384	0.62%
2024/03/11	0.1	10.72	1	10.70	10.80	-0.9	7,029	-0.01%
2024/03/06	1	11.10	17	11.04	10.95	-16	6,990	-0.23%
2024/03/05	0	0.00	1	10.90	11.00	-1	6,931	-0.01%
2024/03/04	0	0.00	1.9	10.85	10.85	-1.9	6,898	-0.03%
2024/03/01	2	10.90	0	0.00	10.80	2	6,939	0.03%
2024/02/29	15	10.90	11.1	10.90	10.90	3.9	7,002	0.06%
2024/02/27	0	10.80	0	0.00	10.75	0	7,046	0.00%
2024/02/26	2	10.80	2	10.80	10.85	0	7,044	0.00%
2024/02/22	0	0.00	11	10.90	10.95	-11	7,110	-0.15%
2024/02/21	2	10.90	8.8	10.89	10.90	-6.8	7,139	-0.10%
2024/02/20	0	0.00	4	10.85	10.85	-4	7,239	-0.06%
2024/02/19	5	10.95	9.7	10.87	10.95	-4.7	7,329	-0.06%
2024/02/16	0	0.00	15.1	10.76	10.80	-15.1	7,727	-0.20%
2024/02/15	3.1	10.60	0	0.00	10.60	3.1	7,785	0.04%
2024/02/05	8.1	10.68	0	0.00	10.65	8.1	7,873	0.10%
2024/02/02	12	10.77	0	0.00	10.75	12	7,853	0.15%
2024/01/31	0	10.80	0	0.00	10.75	0	7,914	0.00%
2024/01/30	5	10.90	0	0.00	10.85	5	7,933	0.06%
2024/01/29	0	0.00	3	11.00	11.00	-3	7,958	-0.04%
2024/01/25	10	10.85	0	0.00	10.90	10	7,978	0.13%
2024/01/24	0	0.00	1	11.00	11.00	-1	8,009	-0.01%
2024/01/23	3	10.95	28.1	11.04	11.00	-25.1	8,087	-0.31%
2024/01/22	0	0.00	1	10.90	10.85	-1	8,035	-0.01%
2024/01/18	0.1	10.50	0.1	10.68	10.65	0	8,137	0.00%
2024/01/17	26.2	10.81	1	10.90	10.60	25.1	8,146	0.31%
2024/01/16	0	10.85	0	0.00	10.85	0	8,078	0.00%
2024/01/15	0.3	10.95	0	0.00	11.00	0.3	8,067	0.00%
2024/01/11	0	0.00	6	10.94	11.00	-6	8,187	-0.07%
2024/01/10	5.2	10.85	0	0.00	10.80	5.2	8,249	0.06%
2024/01/09	0	0.00	26	11.01	10.95	-26	8,294	-0.31%
2024/01/05	6.5	11.40	0	0.00	11.30	6.5	8,329	0.08%
2024/01/04	4	11.65	1	11.55	11.40	3	8,376	0.04%
2024/01/03	0	0.00	6	11.55	11.30	-6	8,238	-0.07%
2024/01/02	0	0.00	11.3	11.53	11.50	-11.3	8,226	-0.14%
2023/12/29	5	11.50	0	0.00	11.50	5	8,205	0.06%
2023/12/28	15	11.67	7.1	11.68	11.55	7.9	8,178	0.10%
2023/12/27	0	0.00	26	11.32	11.30	-26	7,883	-0.33%
2023/12/26	5	11.30	5	11.30	11.25	0	7,899	0.00%
2023/12/25	1	11.25	5	11.20	11.15	-4	7,952	-0.05%
2023/12/22	1	11.40	130	11.35	11.40	-129	7,869	-1.64%	大賣/鉅額交易
2023/12/21	0	0.00	1	11.60	11.45	-1	7,559	-0.01%
2023/12/20	2	11.08	40.3	11.11	11.20	-38.3	7,232	-0.53%
2023/12/19	0	10.80	1	10.80	10.80	-1	7,027	-0.01%
2023/12/18	0.1	10.90	10	10.95	11.00	-9.9	7,015	-0.14%
2023/12/15	0	0.00	0.2	11.03	10.90	-0.2	7,073	0.00%
2023/12/14	0.1	10.88	42.3	10.95	10.95	-42.1	7,118	-0.59%
2023/12/13	0	0.00	1.1	10.85	10.85	-1.1	7,128	-0.02%
2023/12/12	30.1	10.75	0	0.00	10.75	30.1	7,161	0.42%
2023/12/11	5.1	10.90	0	0.00	10.85	5.1	7,229	0.07%
2023/12/08	0	0.00	0.9	11.10	11.15	-0.9	7,234	-0.01%
2023/12/07	11.1	10.90	0.1	11.00	10.85	11	7,165	0.15%
2023/12/06	0	0.00	0	11.00	10.90	0	7,283	0.00%
2023/12/05	7	10.80	8	10.80	10.80	-1	7,303	-0.01%
2023/12/04	1.4	11.00	0	0.00	10.90	1.4	7,327	0.02%
2023/11/30	0	0.00	0.1	10.87	10.90	-0.1	7,464	0.00%
2023/11/29	0	10.80	0.4	10.86	10.75	-0.3	7,850	0.00%
2023/11/28	10	10.80	0	10.90	10.85	10	7,929	0.13%
2023/11/27	0.1	10.87	0	0.00	10.70	0.1	8,029	0.00%
2023/11/24	45.5	11.06	100	10.95	10.95	-54.5	8,029	-0.68%
2023/11/23	40.1	11.11	0	0.00	11.10	40.1	8,157	0.49%
2023/11/22	20	11.18	0	0.00	11.15	20	8,545	0.23%
2023/11/21	0	11.15	5	11.20	11.20	-5	8,723	-0.06%
2023/11/20	14.1	11.19	2	11.25	11.20	12.1	8,974	0.13%
2023/11/17	0	0.00	1.1	11.10	11.15	-1.1	9,174	-0.01%
2023/11/16	2	10.98	0.1	10.97	10.95	1.9	9,323	0.02%
2023/11/15	4.5	10.86	0	0.00	10.90	4.5	9,405	0.05%
2023/11/14	0	11.20	0	0.00	11.15	0	9,411	0.00%
2023/11/13	2.1	11.40	0	0.00	11.20	2.1	9,999	0.02%
2023/11/09	2.3	11.49	0	0.00	11.50	2.3	11,101	0.02%
2023/11/08	1	11.60	0	11.70	11.55	1	11,965	0.01%
2023/11/07	0	0.00	0	11.60	11.60	0	12,203	0.00%
2023/11/06	0	0.00	0	11.55	11.55	0	12,505	0.00%
2023/11/03	10	11.44	0	0.00	11.40	10	12,763	0.08%
2023/11/01	0	0.00	0	11.30	11.20	0	13,021	0.00%
2023/10/31	9	11.25	0.5	11.20	11.15	8.5	13,136	0.06%
2023/10/30	0	11.45	0	0.00	11.50	0	13,431	0.00%
2023/10/27	2	11.50	0.1	11.60	11.50	2	13,753	0.01%
2023/10/26	0	0.00	1	11.50	11.60	-1	14,050	-0.01%
2023/10/25	0	0.00	3.1	11.50	11.60	-3.1	14,279	-0.02%
2023/10/24	2	11.45	0	11.40	11.40	2	14,420	0.01%
2023/10/23	0	0.00	0	11.33	11.25	0	14,755	0.00%
2023/10/20	1	11.10	0	11.30	11.25	1	15,040	0.01%
2023/10/19	0	11.20	0	0.00	11.25	0	15,500	0.00%
2023/10/18	10.1	11.40	0	0.00	11.30	10.1	15,721	0.06%
2023/10/17	1.1	11.57	0	0.00	11.55	1.1	16,003	0.01%
2023/10/16	0.3	11.87	30	11.90	11.75	-29.7	16,355	-0.18%
2023/10/12	0	0.00	1	12.25	12.25	-1	17,110	-0.01%
2023/10/11	1	11.95	8	11.86	11.75	-7	17,467	-0.04%
2023/10/06	0	0.00	3	12.17	12.00	-3	18,226	-0.02%
2023/10/05	3	12.00	1.8	12.00	12.00	1.2	19,053	0.01%
2023/10/04	0	0.00	7	11.95	11.95	-7	20,340	-0.03%
2023/10/03	0	0.00	4	12.10	12.15	-4	20,614	-0.02%
2023/10/02	0	0.00	0.1	11.90	11.95	-0.1	20,882	0.00%
2023/09/28	1	11.85	2	11.83	11.95	-1	21,540	0.00%
2023/09/27	0	0.00	1.2	11.65	11.65	-1.2	22,301	-0.01%
2023/09/25	1	11.80	2	11.65	11.80	-1	23,535	0.00%
2023/09/22	30	11.75	4.2	11.63	11.70	25.8	24,177	0.11%
2023/09/21	0	0.00	5	11.42	11.35	-5	24,510	-0.02%
2023/09/20	1	11.55	11	11.45	11.50	-10	25,380	-0.04%
2023/09/19	18	11.60	0	0.00	11.55	18	27,205	0.07%
2023/09/18	8.1	11.66	0	0.00	11.60	8.1	28,247	0.03%
2023/09/15	1	11.85	1	11.95	11.85	0	29,438	0.00%
2023/09/14	2	11.95	4	12.03	12.00	-2	30,773	-0.01%
2023/09/11	11.1	11.72	17	11.75	11.65	-5.9	32,419	-0.02%
2023/09/08	2	11.98	11	12.05	11.95	-9	32,955	-0.03%
2023/09/06	0.2	12.15	0	0.00	12.10	0.2	33,958	0.00%
2023/09/04	5.7	12.06	7	12.05	12.10	-1.3	35,484	0.00%
2023/09/01	2.1	12.54	1	12.40	12.40	1.1	36,444	0.00%
2023/08/31	6.3	12.41	8	12.55	12.50	-1.7	37,228	0.00%
2023/08/29	0	0.00	2	12.70	12.60	-2	39,629	-0.01%
2023/08/28	25.2	12.90	1	12.85	12.60	24.2	41,303	0.06%
2023/08/25	15	13.19	1	13.20	13.10	14	41,728	0.03%
2023/08/24	5	13.20	13	13.21	13.15	-8	41,818	-0.02%
2023/08/23	9.3	12.86	3.1	13.00	12.90	6.2	42,056	0.01%
2023/08/22	12	13.05	4	13.28	12.85	8	43,859	0.02%
2023/08/21	6	13.13	2	13.30	13.20	4	44,306	0.01%
2023/08/18	93	13.51	9.3	13.47	13.10	83.7	44,441	0.19%
2023/08/17	77	13.37	76.3	12.74	13.40	0.7	44,180	0.00%
2023/08/16	15.4	13.07	50	12.83	12.85	-34.6	43,880	-0.08%
2023/08/15	8.2	13.41	71	13.40	13.35	-62.8	44,071	-0.14%
2023/08/14	96.5	13.17	10	13.00	12.95	86.5	43,628	0.20%
2023/08/10	16.2	12.42	30	12.38	12.30	-13.9	43,374	-0.03%
2023/08/09	10	12.80	25	12.79	12.95	-15	43,244	-0.03%
2023/08/04	15	12.63	31	12.55	12.70	-16	42,632	-0.04%
2023/08/02	5.7	12.66	4	12.65	12.60	1.7	42,477	0.00%
2023/08/01	3.7	13.02	0	0.00	12.90	3.7	42,089	0.01%
2023/07/31	86	13.60	44	13.27	13.20	42	41,735	0.10%
2023/07/28	7	13.47	0	0.00	13.40	7	41,355	0.02%
2023/07/27	3.3	13.70	27	13.75	13.70	-23.7	41,029	-0.06%
2023/07/26	40	13.59	3	13.50	13.55	37	40,807	0.09%
2023/07/25	1	13.75	42	13.93	13.75	-41	40,437	-0.10%
2023/07/24	71.2	13.75	17	13.81	13.60	54.2	40,104	0.14%
2023/07/21	12.3	14.03	82	14.12	14.25	-69.7	39,578	-0.18%
2023/07/20	187	14.22	32	14.06	14.25	155	39,237	0.40%	大買/鉅額交易
2023/07/19	41	13.90	43	14.09	13.75	-2	38,828	-0.01%
2023/07/18	60	14.41	11	14.48	14.15	49	38,446	0.13%
2023/07/17	22	14.41	24.7	14.41	14.50	-2.7	37,944	-0.01%
2023/07/14	4	14.35	41.9	14.36	14.35	-37.9	37,528	-0.10%
2023/07/13	30	14.03	102	14.08	13.90	-72	36,959	-0.19%	大賣/
2023/07/12	133	14.34	28	14.14	14.10	105	36,113	0.29%	大買/鉅額交易
2023/07/11	77	14.67	71.3	14.82	14.80	5.8	35,252	0.02%
2023/07/10	33	14.15	3	14.13	14.15	30	33,964	0.09%
2023/07/07	30	14.40	63	14.33	14.30	-33	33,671	-0.10%
2023/07/06	35	14.63	247.3	14.55	14.45	-212.3	33,214	-0.64%	大賣/鉅額交易
2023/07/05	20	14.95	71.7	15.03	15.00	-51.7	32,570	-0.16%
2023/07/04	25	14.60	18	14.48	14.75	7	31,691	0.02%
2023/07/03	24	14.23	49.3	14.45	14.55	-25.3	30,963	-0.08%
2023/06/30	58	14.06	37.9	13.69	14.10	20.1	30,363	0.07%
2023/06/29	14	13.67	15	13.42	13.45	-1	29,661	0.00%
2023/06/28	38	13.76	71	13.50	13.40	-33	29,207	-0.11%
2023/06/27	147.5	14.36	159	14.68	13.70	-11.5	28,266	-0.04%	大買/大賣/
2023/06/26	79.2	14.99	61.1	15.04	15.05	18.1	26,389	0.07%
2023/06/21	71.3	14.70	22.6	14.72	14.60	48.7	25,280	0.19%
2023/06/20	57	13.99	60.4	14.11	14.25	-3.4	23,970	-0.01%
2023/06/19	137	13.72	1.2	13.69	13.60	135.8	22,591	0.60%	大買/鉅額交易
2023/06/16	77	13.69	57.4	13.45	13.40	19.6	21,994	0.09%
2023/06/15	65	13.32	38	13.18	13.15	27	20,942	0.13%
2023/06/14	145	13.30	63	13.27	13.35	82	20,543	0.40%	大買/
2023/06/13	102	13.12	123	13.21	13.10	-21	19,866	-0.11%	大買/大賣/
2023/06/12	26.5	13.11	46.1	13.06	13.10	-19.6	19,235	-0.10%
2023/06/09	16.5	12.94	327.1	12.86	13.00	-310.6	18,703	-1.66%	大賣/鉅額交易
2023/06/08	34	13.43	64.5	13.29	13.25	-30.5	17,711	-0.17%
2023/06/07	27.3	13.52	24.5	13.58	13.40	2.8	17,024	0.02%
2023/06/06	145	13.07	118	12.85	13.00	27	15,660	0.17%	大買/大賣/
2023/06/05	32	13.01	20.9	12.87	13.00	11.1	14,785	0.08%
2023/06/02	44.2	12.18	62.9	12.18	12.25	-18.7	13,550	-0.14%
2023/06/01	146	11.86	70	11.75	11.70	76	12,228	0.62%	大買/
2023/05/31	69	11.38	66.8	11.67	11.80	2.2	10,373	0.02%
2023/05/30	1	10.75	17.4	10.73	10.75	-16.4	9,551	-0.17%
2023/05/29	23	10.89	27	10.70	10.80	-4	9,256	-0.04%
2023/05/26	52.1	10.88	79	11.05	10.85	-26.9	8,753	-0.31%
2023/05/25	21	10.46	20.9	10.41	10.65	0	6,727	0.00%
2023/05/24	29	9.66	3	9.69	9.70	26	6,032	0.43%
2023/05/23	16	9.42	6	9.42	9.41	10	5,731	0.17%
2023/05/22	84	9.53	7	9.65	9.43	77	5,703	1.35%
2023/05/19	182.4	9.46	167.5	9.41	9.40	14.9	5,327	0.28%	大買/大賣/
2023/05/18	7	8.86	20	8.94	8.99	-13	4,695	-0.28%
2023/05/16	40	8.64	3	8.72	8.42	37	4,213	0.88%
2023/05/10	2	7.81	0	0.00	7.82	2	3,224	0.06%
2023/05/05	10	7.97	0	0.00	7.96	10	3,284	0.30%
2023/04/28	0	0.00	0.4	8.07	8.05	-0.4	3,720	-0.01%
2023/04/27	5.2	7.98	0.8	7.99	8.00	4.4	3,718	0.12%
2023/04/26	0.1	7.94	0.1	7.97	8.00	-0.1	3,720	0.00%
2023/04/25	0.2	8.05	0	0.00	8.00	0.2	3,726	0.00%
2023/04/24	0	0.00	0.1	8.14	8.19	-0.1	3,705	0.00%
2023/04/21	0.1	8.13	0.5	8.05	8.04	-0.4	3,696	-0.01%
2023/04/20	10	8.26	5.2	8.19	8.20	4.8	3,630	0.13%
2023/04/19	0	0.00	15.1	8.34	8.32	-15.1	3,694	-0.41%
2023/04/18	0	0.00	2	8.32	8.30	-2	3,650	-0.05%
2023/04/17	0.2	8.26	0	0.00	8.27	0.2	3,626	0.01%
2023/04/14	1	8.29	12	8.35	8.33	-11	3,598	-0.31%
2023/04/13	0	0.00	19	8.19	8.19	-19	3,515	-0.54%
2023/04/12	0	8.15	2	8.17	8.17	-2	3,446	-0.06%
2023/04/11	1	8.06	1	8.05	8.06	0	3,389	0.00%
2023/04/10	1	8.08	2	8.09	8.04	-1	3,385	-0.03%
2023/03/28	10	7.87	0	0.00	7.83	10	3,292	0.30%
2023/03/27	0	7.95	0	0.00	7.96	0	3,266	0.00%
2023/03/24	0	7.90	0	0.00	7.90	0	3,242	0.00%
2023/03/22	0	0.00	1	7.87	7.84	-1	3,206	-0.03%
2023/03/21	0	0.00	1	7.82	7.80	-1	3,179	-0.03%
2023/03/20	0.1	7.77	0	0.00	7.79	0.1	3,134	0.00%
2023/03/16	2	7.72	0	0.00	7.71	2	3,248	0.06%
2023/03/15	13.1	7.95	0	0.00	7.85	13.1	3,325	0.39%
2023/03/14	12	7.95	0	0.00	7.95	12	3,348	0.36%
2023/03/13	10	7.96	15	8.02	7.98	-5	3,405	-0.15%
2023/03/10	1	8.09	9	8.07	8.10	-8	3,743	-0.21%
2023/03/09	0	0.00	3	8.23	8.16	-3	4,052	-0.07%
2023/03/08	1	8.21	1	8.19	8.19	0	4,043	0.00%
2023/03/07	0	8.17	3	8.18	8.20	-3	4,028	-0.07%
2023/03/06	2	8.20	0	0.00	8.16	2	4,008	0.05%
2023/03/03	3	8.09	10	8.08	8.09	-7	3,923	-0.18%
2023/03/02	1	8.02	1	8.05	8.04	0	3,886	0.00%
2023/03/01	5	7.99	0	0.00	7.97	5	3,864	0.13%
2023/02/24	18	8.07	1	8.09	8.03	17	3,863	0.44%
2023/02/22	5	7.97	0	0.00	7.97	5	3,784	0.13%
2023/02/21	6	8.07	0	0.00	8.05	6	3,782	0.16%
2023/02/20	2	8.00	2	8.04	8.08	0	3,777	0.00%
2023/02/17	1	7.90	10	7.87	7.87	-9	3,743	-0.24%
2023/02/16	5	7.90	6	7.89	7.91	-1	3,759	-0.03%
2023/02/14	0	7.77	38.3	7.75	7.79	-38.3	3,749	-1.02%
2023/02/02	6	8.03	2	8.02	8.02	4	3,699	0.11%
2023/02/01	2	7.90	0	0.00	7.87	2	3,583	0.06%
2023/01/31	6	7.74	0.8	7.74	7.74	5.2	3,514	0.15%
2023/01/30	0.3	7.67	1.4	7.68	7.80	-1.1	3,457	-0.03%
2023/01/17	0.3	7.34	0	0.00	7.36	0.3	3,381	0.01%
2023/01/16	0.1	7.36	0	0.00	7.36	0.1	3,423	0.00%
2023/01/13	5.4	7.39	0	0.00	7.39	5.4	3,532	0.15%
2023/01/11	0	0.00	0.2	7.52	7.49	-0.2	3,629	-0.01%
2023/01/09	0	0.00	0.1	7.55	7.59	-0.1	3,641	0.00%
2023/01/06	10.2	7.45	0	0.00	7.43	10.2	3,579	0.29%
2023/01/04	0	0.00	2.1	7.45	7.46	-2.1	3,595	-0.06%
2023/01/03	2	7.35	0	0.00	7.36	2	3,596	0.06%
2022/12/29	0	7.24	0	0.00	7.24	0	3,744	0.00%
2022/12/28	0.1	7.34	0	0.00	7.31	0.1	3,764	0.00%
2022/12/27	0.1	7.42	0	0.00	7.42	0.1	3,834	0.00%
2022/12/26	0.1	7.40	0	0.00	7.41	0.1	3,876	0.00%
2022/12/22	3.1	7.48	0	0.00	7.50	3.1	3,904	0.08%
2022/12/21	2	7.40	0	0.00	7.38	2	3,895	0.05%
2022/12/20	0.1	7.50	0.8	7.44	7.41	-0.7	3,919	-0.02%
2022/12/19	0.1	7.55	0	0.00	7.50	0.1	3,902	0.00%
2022/12/16	0.1	7.62	1	7.64	7.60	-0.9	3,924	-0.02%
2022/12/15	0.1	7.70	0	0.00	7.70	0.1	3,897	0.00%
2022/12/14	0.2	7.73	4	7.73	7.70	-3.9	3,899	-0.10%
2022/12/13	2.3	7.73	0	0.00	7.70	2.3	3,934	0.06%
2022/12/12	1.1	7.74	0	0.00	7.74	1.1	3,939	0.03%
2022/12/09	0.1	7.79	0	0.00	7.78	0.1	3,938	0.00%
2022/12/08	3.1	7.79	14	7.73	7.79	-10.9	3,933	-0.28%
2022/12/07	0.1	7.87	3.1	8.02	7.83	-3	3,882	-0.08%
2022/12/06	0.1	7.89	0.3	7.90	7.88	-0.2	3,846	0.00%
2022/12/05	1	7.89	7.1	7.87	7.87	-6.1	3,777	-0.16%
2022/12/02	5.1	7.94	15.1	7.90	7.93	-10.1	3,716	-0.27%
2022/12/01	10.2	7.74	46.8	7.79	7.88	-36.6	3,348	-1.09%
2022/11/30	5	7.14	2	7.15	7.17	3	2,994	0.10%
2022/11/29	0.2	7.02	0.7	7.04	7.13	-0.5	2,985	-0.02%
2022/11/28	0	0.00	1	7.04	7.02	-1	3,000	-0.03%
2022/11/25	1.3	7.08	1	7.10	7.07	0.3	3,012	0.01%
2022/11/24	0	0.00	13.1	7.05	7.07	-13.1	3,016	-0.43%
2022/11/23	1	7.06	2	7.04	7.03	-1	3,028	-0.03%
2022/11/22	1	7.07	1	7.00	6.99	0	3,063	0.00%
2022/11/21	1	7.05	1	7.02	7.01	0	3,064	0.00%
2022/11/18	1	7.06	1.9	7.08	7.06	-0.9	3,099	-0.03%
2022/11/16	1.3	7.10	1	7.07	7.06	0.3	3,427	0.01%
2022/11/15	1	7.09	1	7.14	7.11	0	3,453	0.00%
2022/11/14	1	7.00	1.9	7.02	7.04	-0.9	3,406	-0.03%
2022/11/11	1	6.97	0	0.00	6.92	1	3,404	0.03%
2022/11/10	10	6.89	1	6.84	6.88	9	3,403	0.26%
2022/11/09	0.2	6.90	0	0.00	6.93	0.2	3,396	0.01%
2022/11/08	2	6.82	0	0.00	6.79	2	3,383	0.06%
2022/11/07	15	6.85	0	6.84	6.83	15	3,402	0.44%
2022/11/03	1.2	6.70	0	0.00	6.67	1.2	3,435	0.03%
2022/11/02	0	0.00	0	6.78	6.70	0	3,435	0.00%
2022/11/01	0.1	6.60	0.1	6.59	6.64	0	3,401	0.00%
2022/10/28	1.1	6.50	0	0.00	6.46	1.1	3,393	0.03%
2022/10/27	0	0.00	0.5	6.42	6.48	-0.5	3,372	-0.02%
2022/10/25	2	6.36	0	0.00	6.33	2	3,357	0.06%
2022/10/24	0.1	6.47	0.1	6.45	6.46	0	3,330	0.00%
2022/10/13	10.1	6.84	1	6.60	6.53	9.1	3,336	0.27%
2022/10/12	10.1	6.92	0	0.00	6.90	10.1	3,232	0.31%
2022/10/11	0.1	7.02	0	0.00	6.98	0.1	3,231	0.00%
2022/10/06	0.1	7.18	0	0.00	7.18	0.1	3,165	0.00%
2022/10/05	0	0.00	0.2	7.21	7.19	-0.2	3,187	-0.01%
2022/10/04	0	0.00	10	7.21	7.21	-10	3,194	-0.31%
2022/10/03	0.1	7.22	0	0.00	7.14	0.1	3,186	0.00%
2022/09/30	0	7.19	0	0.00	7.21	0	3,235	0.00%
2022/09/29	0	0.00	1	7.15	7.15	-1	3,273	-0.03%
2022/09/28	1	7.00	0	0.00	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	1.2	7.17	1	7.14	7.15	0.2	3,241	0.01%
2022/09/23	8.4	7.63	8	7.52	7.48	0.4	3,255	0.01%
2022/09/22	0.6	7.59	0	0.00	7.60	0.6	3,327	0.02%
2022/09/21	4.3	7.73	1	7.70	7.70	3.3	3,337	0.10%
2022/09/20	2.3	7.82	0	0.00	7.78	2.3	3,351	0.07%
2022/09/19	1.4	7.97	3	7.89	7.77	-1.7	3,443	-0.05%
2022/09/16	1.5	7.95	3	8.00	7.97	-1.5	3,449	-0.04%
2022/09/15	1	7.96	1	7.99	7.96	0	3,475	0.00%
2022/09/14	1	7.86	2	7.88	7.91	-1	3,477	-0.03%
2022/09/13	7.3	7.98	31	7.98	7.93	-23.8	3,530	-0.67%
2022/09/07	11	7.57	2	7.54	7.53	9	3,656	0.25%
2022/09/06	1	7.76	0	7.75	7.65	1	3,683	0.03%
2022/09/05	1	7.97	1	7.82	7.80	0	3,732	0.00%
2022/09/02	11	8.03	0	0.00	7.98	11	3,780	0.29%
2022/09/01	11	8.02	2	7.97	7.96	9	3,719	0.24%
2022/08/31	11	8.00	11	7.98	8.04	0	3,751	0.00%
2022/08/30	1	7.98	1	7.99	7.98	0	3,747	0.00%
2022/08/29	4	7.91	1	7.91	7.90	3	3,756	0.08%
2022/08/26	6	8.11	1	8.11	8.10	5	3,751	0.13%
2022/08/25	1	8.12	5	8.11	8.06	-4	3,754	-0.11%
2022/08/24	2	8.11	1	8.05	8.03	1	3,759	0.03%
2022/08/23	13	8.00	1	8.01	8.00	12	3,757	0.32%
2022/08/22	1	8.08	1	8.08	8.06	0	3,775	0.00%
2022/08/19	21	8.11	1	8.14	8.14	20	3,770	0.53%
2022/08/18	3	7.98	2	8.05	8.06	1	3,782	0.03%
2022/08/17	1	8.07	0	0.00	8.01	1	3,774	0.03%
2022/08/16	5	8.04	2	8.12	8.07	3	3,756	0.08%
2022/08/15	10	8.07	1	8.08	8.03	9	3,648	0.25%
2022/08/11	7	7.70	1	7.66	7.66	6	3,388	0.18%
2022/08/10	0	0.00	1	7.60	7.62	-1	3,334	-0.03%
2022/08/09	1	7.41	1	7.52	7.54	0	3,329	0.00%
2022/08/08	0	0.00	1	7.40	7.40	-1	3,339	-0.03%
2022/08/04	2	7.23	0	0.00	7.21	2	3,420	0.06%
2022/08/03	5	7.30	0	0.00	7.26	5	3,408	0.15%
2022/08/02	1	7.43	1	7.36	7.35	0	3,422	0.00%
2022/07/28	0	0.00	1	7.48	7.46	-1	3,473	-0.03%
2022/07/27	1	7.51	1	7.50	7.50	0	3,502	0.00%
2022/07/26	1	7.58	1	7.51	7.51	0	3,519	0.00%
2022/07/25	1	7.55	3.4	7.57	7.58	-2.4	3,547	-0.07%
2022/07/22	3	7.56	1	7.55	7.55	2	3,581	0.06%
2022/07/21	1	7.56	1	7.59	7.59	0	3,698	0.00%
2022/07/20	1	7.61	0	0.00	7.51	1	3,779	0.03%
2022/07/14	2	7.42	0.6	7.48	7.43	1.4	4,055	0.04%
2022/07/13	2	7.37	0	0.00	7.38	2	4,099	0.05%
2022/07/11	0	7.51	0	0.00	7.49	0	4,239	0.00%
2022/06/30	2	7.73	0	0.00	7.65	2	4,802	0.04%
2022/06/24	1	8.17	21	8.09	8.08	-20	4,992	-0.40%
2022/06/23	20	8.01	0	0.00	7.97	20	5,087	0.39%
2022/06/22	0	0.00	20	8.02	8.01	-20	5,185	-0.39%
2022/06/21	0	0.00	6	8.16	8.22	-6	5,237	-0.11%
2022/06/20	0	0.00	3	8.06	7.93	-3	5,299	-0.06%
2022/06/17	3	8.32	0	0.00	8.29	3	5,355	0.06%
2022/06/16	4	8.71	6	8.74	8.53	-2	5,362	-0.04%
2022/06/15	4	8.65	0.3	8.66	8.62	3.7	5,692	0.06%
2022/06/14	170	8.56	170	8.56	8.60	0	5,939	0.00%	大買/大賣/
2022/06/13	0	0.00	1	8.68	8.66	-1	6,123	-0.02%
2022/06/10	2	8.99	0	0.00	8.95	2	6,275	0.03%
2022/06/09	156.2	9.09	150.3	9.04	9.05	5.8	6,414	0.09%	大買/大賣/
2022/06/07	0	0.00	10	9.02	8.98	-10	6,955	-0.14%
2022/06/02	1	9.04	0	0.00	9.02	1	7,394	0.01%
2022/06/01	1	9.09	1	9.07	9.07	0	7,830	0.00%
2022/05/31	2	9.03	0	0.00	9.03	2	8,027	0.02%
2022/05/26	1	9.09	1	8.96	8.86	0	9,099	0.00%
2022/05/25	5	8.94	0	0.00	8.94	5	9,241	0.05%
2022/05/20	0	0.00	1	9.01	9.00	-1	9,929	-0.01%
2022/05/19	1	8.89	1	8.90	8.93	0	10,079	0.00%
2022/05/17	0	0.00	1	8.94	8.94	-1	10,892	-0.01%
2022/05/12	1	8.70	2	8.73	8.61	-1	11,903	-0.01%
2022/05/09	1	9.07	0	0.00	8.82	1	13,669	0.01%
2022/04/29	0	0.00	3	9.03	9.00	-3	16,842	-0.02%
2022/04/28	0.1	8.98	0	0.00	8.98	0.1	18,616	0.00%
2022/04/27	0	0.00	1	8.84	8.85	-1	21,692	0.00%
2022/04/26	0	0.00	2	9.05	9.03	-2	21,883	-0.01%
2022/04/25	2	9.00	9	8.92	8.87	-7	21,932	-0.03%
2022/04/22	0	0.00	0.1	9.24	9.16	-0.1	22,017	0.00%
2022/04/20	0	0.00	3	9.42	9.35	-3	22,223	-0.01%
2022/04/19	1	9.40	0	0.00	9.41	1	22,581	0.00%
2022/04/18	10	9.35	0	0.00	9.25	10	23,236	0.04%
2022/04/15	6	9.45	0	0.00	9.38	6	23,458	0.03%
2022/04/14	2	9.75	1	9.65	9.60	1	23,781	0.00%
2022/04/13	2	9.74	0	0.00	9.71	2	24,209	0.01%
2022/04/12	11	9.62	3.2	9.60	9.61	7.8	28,824	0.03%
2022/04/11	12.1	9.90	0	0.00	9.79	12.1	38,603	0.03%
2022/04/08	3	10.05	0	0.00	10.05	3	41,684	0.01%
2022/04/07	8	10.09	1	10.05	9.95	7	42,939	0.02%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	1	10.35	22.2	10.21	10.35	-21.2	43,924	-0.05%
2022/03/31	1	10.25	15	10.35	10.30	-14	44,060	-0.03%
2022/03/30	0	0.00	2.1	10.35	10.35	-2.1	44,020	0.00%
2022/03/29	0	0.00	25	10.60	10.45	-25	44,081	-0.06%
2022/03/28	1	10.50	90	10.41	10.50	-89	44,073	-0.20%
2022/03/25	1.2	10.89	8	10.66	10.65	-6.8	43,953	-0.02%
2022/03/24	0	0.00	1	10.90	10.90	-1	43,846	0.00%
2022/03/22	1	10.70	51	10.80	10.85	-50	43,736	-0.11%
2022/03/21	0	0.00	4	10.88	10.90	-4	43,604	-0.01%
2022/03/18	47	11.11	1	11.00	10.95	46	43,601	0.11%
2022/03/17	1	11.10	46	11.07	11.10	-45	43,312	-0.10%
2022/03/16	0	0.00	8	10.89	10.85	-8	43,194	-0.02%
2022/03/15	2	10.87	12	10.79	10.75	-10	43,357	-0.02%
2022/03/14	3	10.90	14	11.00	11.05	-11	43,149	-0.03%
2022/03/11	9	10.92	5	10.83	10.90	4	43,005	0.01%
2022/03/10	2	10.85	3	10.85	10.85	-1	42,769	0.00%
2022/03/09	5	10.30	0	0.00	10.30	5	42,506	0.01%
2022/03/08	3.1	10.05	10	10.11	10.10	-6.9	42,510	-0.02%
2022/03/07	9.1	10.48	24	10.65	10.40	-14.9	42,356	-0.04%
2022/03/04	36	11.24	16	11.10	11.10	20	42,409	0.05%
2022/03/03	15	11.30	2	11.15	11.20	13	42,288	0.03%
2022/03/02	44.2	11.19	3	11.00	11.00	41.2	42,071	0.10%
2022/03/01	3	11.15	5	11.15	11.20	-2	41,667	0.00%
2022/02/25	3	10.70	1	10.75	10.80	2	41,458	0.00%
2022/02/24	12	10.96	4	10.70	10.65	8	41,303	0.02%
2022/02/23	2	11.05	2.2	11.00	11.10	-0.2	41,013	0.00%
2022/02/22	2	10.85	0	0.00	10.90	2	40,928	0.00%
2022/02/21	0.2	11.15	6	10.97	11.10	-5.8	40,785	-0.01%
2022/02/18	51	11.00	2	11.05	11.10	49	40,702	0.12%
2022/02/17	9.8	11.22	7	11.20	11.05	2.8	40,541	0.01%
2022/02/16	13	11.22	9	11.06	11.20	4	39,989	0.01%
2022/02/15	11	10.66	0.1	10.60	10.65	10.9	39,535	0.03%
2022/02/14	5	10.60	3	10.55	10.65	2	39,367	0.01%
2022/02/11	9	11.21	14	11.01	11.00	-5	39,105	-0.01%
2022/02/10	11	11.28	50	11.25	11.15	-39	38,512	-0.10%
2022/02/09	18	11.46	13	11.54	11.35	5	38,191	0.01%
2022/02/08	10	10.90	0	0.00	10.95	10	37,405	0.03%
2022/02/07	19	10.91	10	10.96	10.95	9	37,200	0.02%
2022/01/26	18	10.48	23	10.50	10.40	-5	36,559	-0.01%
2022/01/25	94	10.79	3	10.63	10.55	91	36,102	0.25%
2022/01/24	25	11.01	15.2	11.01	11.00	9.8	35,364	0.03%
2022/01/21	71	12.24	48	12.30	11.80	23	34,302	0.07%
2022/01/20	81	12.83	53.3	13.04	12.80	27.7	32,577	0.09%
2022/01/19	5	11.85	0.1	12.00	12.10	4.9	29,465	0.02%
2022/01/18	17	11.95	0	0.00	12.00	17	29,183	0.06%
2022/01/17	3	12.17	13	12.20	12.20	-10	29,057	-0.03%
2022/01/14	3	11.57	40	11.35	11.80	-37	28,849	-0.13%
2022/01/13	1	11.80	4	12.00	11.85	-3	28,702	-0.01%
2022/01/12	7.1	11.83	8	11.71	12.00	-0.9	28,523	0.00%
2022/01/11	12	12.13	50.1	12.20	11.85	-38.1	28,157	-0.14%
2022/01/10	2	13.25	3	13.20	13.15	-1	27,493	0.00%
2022/01/07	2	13.00	2.1	13.12	13.05	-0.1	27,221	0.00%
2022/01/06	12	13.10	13	13.05	13.15	-1	26,775	0.00%
2022/01/05	96	13.02	100.6	13.11	13.40	-4.5	26,296	-0.02%
2022/01/04	237.2	13.06	302.9	13.20	12.90	-65.7	21,651	-0.30%	大買/大賣/
2022/01/03	47	11.83	119.5	12.11	12.55	-72.5	11,798	-0.61%	大賣/
2021/12/30	13	11.45	23	11.45	11.45	-10	8,579	-0.12%
2021/12/29	0	0.00	18	10.45	10.45	-18	7,241	-0.25%
2021/12/28	7.7	9.65	10	9.57	9.51	-2.3	6,739	-0.03%
2021/12/27	2	9.22	21	9.31	9.47	-19	6,146	-0.31%
2021/12/24	8	9.19	6	9.17	9.17	2	5,964	0.03%
2021/12/23	0	0.00	1	9.07	9.13	-1	5,917	-0.02%
2021/12/22	1	9.08	1	9.01	9.00	0	5,785	0.00%
2021/12/21	1	8.96	0	0.00	8.96	1	5,756	0.02%
2021/12/16	5	9.06	0	0.00	9.06	5	5,823	0.09%
2021/12/14	2	9.03	11	9.04	8.97	-9	5,836	-0.15%
2021/12/10	6	9.33	21.8	9.22	9.14	-15.8	5,743	-0.28%
2021/12/09	123	9.20	25	9.13	9.35	98	5,602	1.75%	大買/
2021/12/08	0	0.00	33.7	9.00	8.97	-33.7	5,201	-0.65%
2021/12/06	0	0.00	30	8.95	8.95	-30	5,244	-0.57%
2021/12/03	30	9.03	0	0.00	9.00	30	5,313	0.56%
2021/12/02	0	0.00	31	9.07	8.94	-31	5,333	-0.58%
2021/12/01	43	8.87	0	0.00	8.97	43	5,392	0.80%
2021/11/30	2	8.69	0	0.00	8.64	2	5,441	0.04%
2021/11/29	0	0.00	15	8.63	8.65	-15	5,127	-0.29%
2021/11/18	3	9.07	11	9.07	9.07	-8	5,289	-0.15%
2021/11/15	4	8.97	0	0.00	8.92	4	5,231	0.08%
2021/11/12	0	0.00	30	9.03	9.01	-30	5,234	-0.57%
2021/11/11	30	9.23	0	0.00	9.09	30	5,193	0.58%
2021/11/10	1	9.19	36.4	9.19	9.20	-35.4	5,269	-0.67%
2021/11/04	1	8.99	1	9.07	8.98	0	5,444	0.00%
2021/11/01	0	0.00	6	8.87	8.86	-6	6,843	-0.09%
2021/10/28	0	0.00	5	8.84	8.93	-5	6,837	-0.07%
2021/10/27	6	8.72	0	0.00	8.75	6	6,769	0.09%
2021/10/22	0.3	8.69	1	8.71	8.72	-0.7	6,849	-0.01%
2021/10/20	1	8.75	0	0.00	8.68	1	6,940	0.01%
2021/10/18	0	0.00	7	8.57	8.60	-7	7,037	-0.10%
2021/10/15	7	8.55	4	8.57	8.51	3	7,274	0.04%
2021/10/14	2	8.46	15	8.46	8.48	-13	7,346	-0.18%
2021/10/13	2	8.57	0	0.00	8.47	2	7,455	0.03%
2021/10/12	2	8.53	0	0.00	8.70	2	7,508	0.03%
2021/10/08	0	0.00	6	8.70	8.64	-6	7,575	-0.08%
2021/10/06	1	8.48	0	0.00	8.43	1	7,694	0.01%
2021/10/05	10	8.25	0	0.00	8.49	10	7,723	0.13%
2021/10/04	1	8.30	0	0.00	8.23	1	7,700	0.01%
2021/10/01	1	8.80	1	8.82	8.76	0	7,727	0.00%
2021/09/28	0	0.00	30	8.98	8.93	-30	7,823	-0.38%
2021/09/27	30	9.00	0	0.00	9.00	30	8,096	0.37%
2021/09/23	15	8.85	0	0.00	8.81	15	8,536	0.18%
2021/09/22	1	8.71	0	0.00	8.85	1	8,611	0.01%
2021/09/17	10	8.87	1	8.82	8.89	9	8,611	0.10%
2021/09/16	0	0.00	6	8.82	8.80	-6	8,649	-0.07%
2021/09/14	1	8.96	3	8.93	8.92	-2	8,739	-0.02%
2021/09/10	0	0.00	2	8.88	8.88	-2	8,888	-0.02%
2021/09/09	9	8.81	0	0.00	8.85	9	8,996	0.10%
2021/09/07	16	9.01	1	9.04	9.01	15	9,020	0.17%
2021/09/06	21	9.15	0	0.00	9.14	21	9,018	0.23%
2021/09/03	9	10.04	1	10.00	10.05	8	8,934	0.09%
2021/09/02	1	10.20	0	0.00	10.00	1	8,806	0.01%
2021/09/01	1	10.10	3	10.10	10.05	-2	8,768	-0.02%
2021/08/31	3	9.97	11	9.96	10.00	-8	9,370	-0.09%
2021/08/30	14	9.89	2	9.90	9.88	12	9,310	0.13%
2021/08/27	8	9.81	1	9.84	9.80	7	9,407	0.07%
2021/08/26	16	9.80	1	9.83	9.85	15	9,406	0.16%
2021/08/25	11	9.70	11	9.61	9.79	0	9,395	0.00%
2021/08/23	0	0.00	28	9.45	9.48	-28	9,396	-0.30%
2021/08/20	2	9.29	0	0.00	9.29	2	9,453	0.02%
2021/08/18	31	9.40	5	9.43	9.51	26	9,537	0.27%
2021/08/17	2	9.46	0	0.00	9.33	2	9,567	0.02%
2021/08/16	0	0.00	2	9.43	9.43	-2	9,608	-0.02%
2021/08/13	0	0.00	25	9.80	9.71	-25	9,587	-0.26%
2021/08/12	0.1	9.68	3.1	9.70	9.70	-3.1	9,661	-0.03%
2021/08/11	2	9.81	1	9.91	9.71	1	9,726	0.01%
2021/08/10	13	9.90	3	9.93	9.90	10	9,831	0.10%
2021/08/09	28	10.15	3	10.10	10.05	25	9,975	0.25%
2021/08/06	15	10.38	6	10.48	10.35	9	10,021	0.09%
2021/08/05	24	10.40	34	10.36	10.30	-10	9,893	-0.10%
2021/08/04	10	9.83	0	0.00	9.85	10	9,321	0.11%
2021/08/03	14	9.81	3	9.78	9.76	11	9,749	0.11%
2021/08/02	3	9.76	0	0.00	9.76	3	10,032	0.03%
2021/07/30	6	9.80	0	0.00	9.77	6	10,241	0.06%
2021/07/29	0.3	9.80	1	9.88	9.84	-0.7	10,371	-0.01%
2021/07/28	2	9.69	32	9.91	9.74	-30	10,562	-0.28%
2021/07/27	31	9.95	0	0.00	9.91	31	11,052	0.28%
2021/07/26	0	0.00	1	10.00	10.00	-1	11,381	-0.01%
2021/07/23	2	9.90	0	0.00	9.91	2	11,760	0.02%
2021/07/22	5	9.78	26	9.85	9.78	-21	12,146	-0.17%
2021/07/21	32	9.85	5	9.84	9.74	27	12,445	0.22%
2021/07/20	2	10.10	1	10.00	10.00	1	12,541	0.01%
2021/07/19	5	10.11	31	10.14	10.20	-26	12,804	-0.20%
2021/07/16	27	10.10	13.3	10.10	10.10	13.7	13,332	0.10%
2021/07/15	3	10.15	99	10.05	10.05	-96	14,260	-0.67%
2021/07/14	3	10.05	50	10.05	10.00	-47	15,260	-0.31%
2021/07/13	7	10.11	19	10.10	10.05	-12	15,686	-0.08%
2021/07/12	6	10.17	4	10.15	10.15	2	15,837	0.01%
2021/07/09	113	10.25	0	0.00	10.15	113	16,162	0.70%	大買/鉅額交易
2021/07/08	5	10.30	5	10.30	10.25	0	16,659	0.00%
2021/07/07	0	0.00	7	10.09	10.10	-7	17,078	-0.04%
2021/07/06	0	0.00	1	10.10	10.10	-1	17,652	-0.01%
2021/07/05	0	0.00	2	10.05	10.25	-2	18,053	-0.01%
2021/07/02	6	10.15	0	0.00	10.05	6	18,685	0.03%
2021/07/01	10	10.35	23	10.21	10.30	-13	18,782	-0.07%
2021/06/30	3	10.15	20.2	10.11	10.15	-17.2	19,027	-0.09%
2021/06/25	13	10.01	13	10.10	10.00	0	22,168	0.00%
2021/06/24	13	10.05	15	10.05	10.00	-2	23,420	-0.01%
2021/06/23	4	9.98	0	0.00	9.96	4	24,139	0.02%
2021/06/22	18	9.82	5	9.88	9.78	13	24,095	0.05%
2021/06/21	19	9.78	13	9.84	9.75	6	24,230	0.02%
2021/06/18	22	9.98	2	10.05	9.95	20	24,224	0.08%
2021/06/17	14	10.14	0	9.99	10.15	14	24,277	0.06%
2021/06/16	4	10.03	5.3	10.05	9.99	-1.3	24,256	-0.01%
2021/06/15	2	10.00	1.1	10.05	10.05	1	24,248	0.00%
2021/06/10	6	10.18	0	0.00	10.10	6	24,169	0.02%
2021/06/09	1	10.25	10	10.15	10.15	-9	24,141	-0.04%
2021/06/08	22	10.41	34	10.49	10.45	-12	24,034	-0.05%
2021/06/07	8	10.30	0.8	10.15	10.20	7.2	23,392	0.03%
2021/06/04	39	10.49	11	10.59	10.30	28	23,357	0.12%
2021/06/03	0	0.00	1	10.40	10.40	-1	23,266	0.00%
2021/06/02	1	10.50	10	10.40	10.40	-9	23,279	-0.04%
2021/06/01	2.1	10.45	10	10.50	10.45	-8	23,251	-0.03%
2021/05/31	0	0.00	10.6	10.29	10.25	-10.6	23,191	-0.05%
2021/05/25	10	10.05	30	10.15	10.05	-20	23,184	-0.09%
2021/05/24	5	9.88	4	10.00	9.98	1	23,279	0.00%
2021/05/21	11	9.92	0	0.00	9.91	11	23,301	0.05%
2021/05/19	10	9.67	10	9.78	9.75	0	23,291	0.00%
2021/05/18	10	9.79	23	9.74	9.79	-13	23,290	-0.06%
2021/05/17	5	9.36	15	9.09	9.05	-10	23,996	-0.04%
2021/05/14	1.6	10.11	0	0.00	9.94	1.6	23,779	0.01%
2021/05/13	30	9.86	2	9.83	10.00	28	23,682	0.12%
2021/05/12	51	10.26	20	10.21	10.15	31	23,517	0.13%
2021/05/11	13.1	11.25	42	10.99	10.95	-28.9	23,092	-0.13%
2021/05/10	0	0.00	1	11.75	11.95	-1	22,691	0.00%
2021/05/07	0	0.00	5	11.60	11.50	-5	22,487	-0.02%
2021/05/06	10	11.27	6	11.53	11.20	4	22,341	0.02%
2021/05/05	20	11.45	22.7	11.36	11.35	-2.7	22,253	-0.01%
2021/05/04	10	11.22	71	11.59	11.20	-61	22,089	-0.28%
2021/05/03	75	11.97	43	11.91	11.90	32	21,611	0.15%
2021/04/29	131	12.34	36	12.23	12.20	95	21,370	0.44%	大買/
2021/04/28	6	12.30	25.5	12.26	12.20	-19.5	21,059	-0.09%
2021/04/27	0	0.00	3	11.75	12.00	-3	20,815	-0.01%
2021/04/26	3	11.92	6	11.99	11.85	-3	20,513	-0.01%
2021/04/23	11	11.60	2	11.60	11.80	9	20,277	0.04%
2021/04/22	11	11.74	87	11.85	11.45	-76	20,055	-0.38%
2021/04/21	77	12.12	61.6	11.95	11.95	15.4	19,584	0.08%
2021/04/20	80.9	11.83	113.2	12.02	12.20	-32.3	18,649	-0.17%	大賣/
2021/04/19	107	11.51	1.7	11.36	11.40	105.3	17,713	0.59%	大買/鉅額交易
2021/04/16	7	11.11	61	11.14	11.20	-54	17,299	-0.31%
2021/04/15	37	11.27	128	11.21	11.15	-91	17,122	-0.53%	大賣/
2021/04/14	38	10.87	50.1	10.84	11.15	-12.1	16,928	-0.07%
2021/04/13	20	11.08	47	10.98	10.85	-27	16,597	-0.16%
2021/04/12	23	11.41	22.5	11.17	11.40	0.5	16,171	0.00%
2021/04/09	90	11.13	64	11.03	11.00	26	15,746	0.17%
2021/04/08	5.4	10.95	82.3	10.98	11.10	-76.9	15,638	-0.49%
2021/04/07	70	10.51	57	10.50	10.60	13	15,325	0.08%
2021/04/06	150	10.44	49	10.51	10.50	101	15,210	0.66%	大買/鉅額交易
2021/04/01	27	10.08	19	10.11	10.15	8	14,759	0.05%
2021/03/31	59.2	10.17	7	10.20	10.10	52.2	14,565	0.36%
2021/03/30	113.4	10.04	414.5	9.95	10.35	-301.1	13,997	-2.15%	大買/大賣/鉅額交易
2021/03/29	79.1	9.38	91.3	9.49	9.52	-12.2	12,170	-0.10%
2021/03/26	51	8.92	20.4	9.04	9.04	30.6	11,212	0.27%
2021/03/25	0	0.00	10	8.27	8.22	-10	10,637	-0.09%
2021/03/24	21	8.32	0	0.00	8.29	21	10,724	0.20%
2021/03/22	10	8.21	0	0.00	8.35	10	10,746	0.09%
2021/03/19	0	8.12	0	0.00	8.17	0	10,776	0.00%
2021/03/18	8	8.12	1	8.15	8.14	7	10,902	0.06%
2021/03/17	0	8.06	0	0.00	8.10	0	11,088	0.00%
2021/03/16	1	8.11	0	0.00	8.11	1	11,349	0.01%
2021/03/12	1	8.20	42	8.19	8.19	-41	13,697	-0.30%
2021/03/09	0	8.00	0	0.00	8.04	0	14,975	0.00%
2021/03/08	0	0.00	1	8.11	8.03	-1	15,128	-0.01%
2021/03/05	1	8.06	1	8.08	8.11	0	15,417	0.00%
2021/03/04	32	8.12	0	0.00	8.13	32	15,766	0.20%
2021/03/03	1	8.21	1.4	8.18	8.20	-0.4	15,815	0.00%
2021/02/26	10	8.21	0	0.00	8.25	10	16,089	0.06%
2021/02/25	1	8.43	0	0.00	8.40	1	16,345	0.01%
2021/02/24	22	8.50	41	8.37	8.33	-19	16,421	-0.12%
2021/02/23	12	8.40	2.3	8.38	8.39	9.7	16,734	0.06%
2021/02/22	4	8.36	2	8.36	8.37	2	17,500	0.01%
2021/02/19	10	8.26	0	0.00	8.28	10	18,749	0.05%
2021/02/18	2	8.28	0	0.00	8.29	2	18,719	0.01%
2021/02/17	301	8.37	2.1	8.14	8.30	298.9	18,747	1.59%	大買/鉅額交易
2021/02/04	0	0.00	1	8.18	8.19	-1	17,861	-0.01%
2021/01/29	0	0.00	0.5	8.43	8.23	-0.5	17,814	0.00%
2021/01/27	0	0.00	1	8.55	8.49	-1	17,966	-0.01%
2021/01/26	0.1	8.70	0	0.00	8.54	0.1	17,986	0.00%
2021/01/25	1.3	8.61	2	8.55	8.71	-0.7	17,998	0.00%
2021/01/22	2.3	8.63	2	8.64	8.66	0.3	17,953	0.00%
2021/01/20	21	8.89	67	8.89	8.80	-46	17,833	-0.26%
2021/01/18	3	8.93	0	0.00	9.02	3	17,693	0.02%
2021/01/15	10	9.12	4	9.08	9.09	6	17,586	0.03%
2021/01/14	4	9.25	0	0.00	9.25	4	17,540	0.02%
2021/01/13	1	9.15	0	0.00	9.15	1	17,440	0.01%
2021/01/12	1	9.20	2.7	9.13	9.07	-1.7	17,465	-0.01%
2021/01/08	10	9.04	0.2	9.05	9.07	9.8	17,880	0.05%
2021/01/06	24	9.11	1.1	9.03	9.06	23	18,373	0.12%
2021/01/05	0	0.00	1	9.35	9.30	-1	18,219	-0.01%
2021/01/04	3	9.42	1	9.47	9.38	2	18,283	0.01%
2020/12/31	8	9.56	6	9.65	9.49	2	18,159	0.01%
2020/12/30	6	9.82	30	9.78	9.79	-24	17,895	-0.13%
2020/12/29	11	9.62	2	9.56	9.56	9	17,494	0.05%
2020/12/28	11	9.44	1	9.40	9.45	10	17,235	0.06%
2020/12/25	3	9.35	5	9.42	9.34	-2	17,073	-0.01%
2020/12/24	1	9.43	6	9.36	9.32	-5	16,818	-0.03%
2020/12/23	14	9.15	0	0.00	9.19	14	16,463	0.09%
2020/12/22	12	9.22	12	9.30	9.08	0	16,469	0.00%
2020/12/21	0	0.00	2	9.16	9.14	-2	16,292	-0.01%
2020/12/18	4	9.00	0	0.00	9.01	4	16,426	0.02%
2020/12/17	16	9.02	9	9.10	9.01	7	16,373	0.04%
2020/12/16	0	0.00	30	9.11	9.05	-30	16,356	-0.18%
2020/12/15	22	9.06	0	0.00	9.00	22	16,295	0.14%
2020/12/14	0	0.00	2	9.12	9.10	-2	16,123	-0.01%
2020/12/11	0	0.00	1	8.89	8.94	-1	16,014	-0.01%
2020/12/10	36	8.96	5	9.02	8.94	31	15,859	0.20%
2020/12/09	9	9.16	4	9.17	9.02	5	15,940	0.03%
2020/12/08	60	9.94	75	9.64	9.21	-15	15,262	-0.10%
2020/12/07	12	9.43	2	9.05	9.68	10	13,919	0.07%
2020/12/04	0	0.00	17	8.82	8.80	-17	13,369	-0.13%
2020/12/03	2	8.79	7	8.71	8.72	-5	13,115	-0.04%
2020/12/02	1	8.58	0.1	8.75	8.58	0.9	12,890	0.01%
2020/12/01	16	8.57	11	8.63	8.69	5	12,874	0.04%
2020/11/30	4	8.54	3	8.45	8.55	1	13,094	0.01%
2020/11/27	0	0.00	0.4	8.31	8.33	-0.4	12,875	0.00%
2020/11/24	0	0.00	3	8.29	8.26	-3	12,801	-0.02%
2020/11/23	0	0.00	5	8.49	8.49	-5	12,742	-0.04%
2020/11/20	4	8.71	4	8.72	8.55	0	12,712	0.00%
2020/11/19	2	8.49	39	8.52	8.46	-37	12,360	-0.30%
2020/11/18	6	8.30	40.6	8.30	8.15	-34.6	11,556	-0.30%
2020/11/16	10	7.99	20	8.01	7.99	-10	10,544	-0.09%
2020/11/13	10	8.04	4	8.06	8.08	6	10,586	0.06%
2020/11/12	10	8.17	0.2	8.11	8.14	9.8	10,632	0.09%
2020/11/11	2	8.18	0	0.00	8.18	2	10,891	0.02%
2020/11/10	0	0.00	1	8.18	8.11	-1	11,473	-0.01%
2020/11/09	0	0.00	0.4	8.08	8.14	-0.4	11,456	0.00%
2020/11/05	0	0.00	10	8.22	8.17	-10	11,617	-0.09%
2020/11/03	2	8.03	0	0.00	8.03	2	11,770	0.02%
2020/10/30	2	7.99	0	0.00	7.94	2	11,769	0.02%
2020/10/28	0	0.00	4.3	8.12	8.10	-4.3	12,148	-0.04%
2020/10/27	0	0.00	1.3	8.12	8.15	-1.3	12,106	-0.01%
2020/10/26	0	0.00	2	8.12	8.19	-2	12,173	-0.02%
2020/10/22	10	8.00	10	8.02	8.05	0	12,229	0.00%
2020/10/20	1	8.10	0	0.00	8.09	1	12,214	0.01%
2020/10/16	3	8.45	1	8.25	8.19	2	12,125	0.02%
2020/10/15	10	8.30	0.2	8.29	8.32	9.8	11,676	0.08%
2020/10/13	30	7.99	0	0.00	8.05	30	11,039	0.27%
2020/10/12	0	0.00	10	8.18	8.06	-10	11,042	-0.09%
2020/10/07	0	0.00	10	8.01	8.02	-10	10,975	-0.09%
2020/10/06	10	7.93	0	0.00	7.94	10	11,006	0.09%
2020/10/05	11	7.86	0	0.00	7.82	11	11,071	0.10%
2020/09/25	0	0.00	20	7.83	7.66	-20	12,055	-0.17%
2020/09/24	0	0.00	2	7.82	7.83	-2	11,977	-0.02%
2020/09/23	0	0.00	3	8.11	8.08	-3	11,897	-0.03%
2020/09/21	0	0.00	15	8.33	8.29	-15	11,697	-0.13%
2020/09/15	0	0.00	30	8.12	8.13	-30	11,855	-0.25%
2020/09/14	10	8.21	0	0.00	8.21	10	11,781	0.08%
2020/09/11	0	0.00	39	8.28	8.20	-39	11,445	-0.34%
2020/09/10	82	8.50	13	8.39	8.35	69	11,397	0.61%
2020/09/09	0	0.00	1	8.31	8.32	-1	11,201	-0.01%
2020/09/04	3	8.26	5	8.23	8.23	-2	11,184	-0.02%
2020/09/03	28	8.63	11	8.53	8.43	17	11,064	0.15%
2020/09/02	9	8.28	0	0.00	8.29	9	10,657	0.08%
2020/09/01	0	0.00	13.8	8.27	8.39	-13.8	10,526	-0.13%
2020/08/31	0	0.00	30	8.13	8.13	-30	10,398	-0.29%
2020/08/28	6.5	8.24	0	0.00	8.12	6.5	10,460	0.06%
2020/08/27	1	8.24	6.1	8.08	8.20	-5.1	10,470	-0.05%
2020/08/26	2	8.01	1	8.04	8.01	1	10,245	0.01%
2020/08/25	0	0.00	21	7.98	7.95	-21	10,159	-0.21%
2020/08/24	1	7.67	0	0.00	7.67	1	10,047	0.01%
2020/08/20	10	7.43	20	7.39	7.50	-10	10,186	-0.10%
2020/08/18	0	0.00	2	8.08	8.10	-2	9,942	-0.02%
2020/08/17	96	8.10	5	8.10	8.16	91	9,944	0.92%
2020/08/14	10	7.93	2.7	7.97	8.02	7.3	9,740	0.08%
2020/08/13	0	0.00	1	7.69	7.69	-1	9,313	-0.01%
2020/08/12	0	0.00	0.3	7.63	7.63	-0.3	9,581	0.00%
2020/08/11	31	7.82	20	7.77	7.63	11	10,462	0.11%
2020/08/10	1	8.02	2.3	7.80	7.83	-1.3	10,818	-0.01%
2020/08/04	30	7.80	58	7.72	7.70	-28	11,354	-0.25%
2020/08/03	1	7.68	14	7.69	7.61	-13	11,113	-0.12%
2020/07/27	10	7.36	0	0.00	7.36	10	11,371	0.09%
2020/07/24	4	7.50	42	7.58	7.46	-38	11,435	-0.33%
2020/07/23	5	7.61	10	7.62	7.65	-5	11,461	-0.04%
2020/07/21	50	7.55	1	7.51	7.55	49	11,573	0.42%
2020/07/15	10	7.63	0	0.00	7.61	10	11,714	0.09%
2020/07/14	0	0.00	5.3	7.77	7.75	-5.3	11,755	-0.05%
2020/07/13	0	0.00	5	7.91	7.83	-5	11,846	-0.04%
2020/07/10	0	0.00	7.4	7.76	7.72	-7.4	11,975	-0.06%
2020/07/09	0	0.00	2	7.92	7.85	-2	11,934	-0.02%
2020/07/08	22	7.97	9	8.01	7.92	13	11,961	0.11%
2020/07/07	9	8.00	12	8.02	8.05	-3	11,767	-0.03%
2020/07/06	6	7.76	25	7.80	7.91	-19	11,608	-0.16%
2020/07/03	10	7.61	5	7.70	7.62	5	11,519	0.04%
2020/07/02	14	7.58	0	0.00	7.60	14	11,561	0.12%
2020/06/24	10	7.35	0	0.00	7.30	10	11,906	0.08%
2020/06/22	0	0.00	1	7.42	7.42	-1	12,056	-0.01%
2020/06/19	0	0.00	2.1	7.61	7.51	-2.1	11,898	-0.02%
2020/06/18	3	7.53	3	7.57	7.53	0	11,979	0.00%
2020/06/15	2	7.15	0	0.00	7.13	2	12,447	0.02%
2020/06/12	11	7.18	30	7.17	7.20	-19	12,611	-0.15%
2020/06/11	0	0.00	17	7.44	7.40	-17	12,926	-0.13%
2020/06/10	0	0.00	1	7.64	7.64	-1	13,097	-0.01%
2020/06/09	10	7.65	0	0.00	7.63	10	13,369	0.07%
2020/06/08	2	7.60	29	7.63	7.60	-27	13,568	-0.20%
2020/06/05	12	7.55	12	7.56	7.56	0	13,688	0.00%
2020/06/04	24	7.58	0	0.00	7.48	24	13,775	0.17%
2020/06/03	10	7.46	55.6	7.51	7.52	-45.6	13,807	-0.33%
2020/06/02	3	7.35	27	7.40	7.37	-24	13,752	-0.17%
2020/05/29	10	7.24	0	0.00	7.24	10	13,848	0.07%
2020/05/28	7.1	7.24	0	0.00	7.20	7.1	13,925	0.05%
2020/05/26	1	7.30	0	0.00	7.27	1	13,932	0.01%
2020/05/25	7	7.21	0	0.00	7.25	7	13,945	0.05%
2020/05/22	20	7.44	0	0.00	7.37	20	13,955	0.14%
2020/05/20	10	7.60	0	0.00	7.60	10	13,899	0.07%
2020/05/19	0	0.00	10	7.60	7.52	-10	13,774	-0.07%
2020/05/18	35.2	8.02	2	7.79	7.79	33.2	13,743	0.24%
2020/05/15	13	8.17	33	8.41	8.65	-20	13,006	-0.15%
2020/05/14	3	7.87	6	8.04	7.87	-3	12,517	-0.02%
2020/05/13	2	8.01	11	7.88	7.85	-9	12,334	-0.07%
2020/05/12	31	8.00	10	7.90	7.90	21	12,255	0.17%
2020/05/11	5	7.92	0	0.00	7.92	5	12,247	0.04%
2020/05/08	1	7.63	0	0.00	7.62	1	12,574	0.01%
2020/05/07	1.3	7.68	0	0.00	7.72	1.3	12,654	0.01%
2020/05/05	0	0.00	34	7.60	7.60	-34	12,684	-0.27%
2020/05/04	10	7.66	0	0.00	7.55	10	12,810	0.08%
2020/04/30	0	0.00	5	7.89	7.88	-5	12,915	-0.04%
2020/04/29	0.7	7.68	0	0.00	7.70	0.7	12,880	0.01%
2020/04/27	0	0.00	10	7.55	7.68	-10	13,012	-0.08%
2020/04/24	0.8	7.42	0	0.00	7.45	0.8	12,900	0.01%
2020/04/23	0	0.00	1	7.35	7.41	-1	12,921	-0.01%
2020/04/21	1	7.18	1	7.40	7.11	0	12,918	0.00%
2020/04/20	0	0.00	1	7.53	7.50	-1	12,823	-0.01%
2020/04/16	0	0.00	1	7.76	7.78	-1	12,693	-0.01%
2020/04/15	1	7.69	0	0.00	7.79	1	12,764	0.01%
2020/04/14	0	0.00	1	7.57	7.59	-1	12,688	-0.01%
2020/04/13	0	0.00	3	7.47	7.47	-3	12,812	-0.02%
2020/04/10	1	7.29	14	7.47	7.45	-13	12,942	-0.10%
2020/04/09	1	7.40	0	0.00	7.40	1	13,545	0.01%
2020/04/08	6	7.20	13	7.22	7.32	-7	13,456	-0.05%
2020/04/07	0	0.00	20	7.11	7.15	-20	13,325	-0.15%
2020/04/06	19.1	7.07	18	7.07	7.07	1.1	13,350	0.01%
2020/04/01	6	6.76	24	6.71	6.97	-18	13,358	-0.13%
2020/03/31	0	0.00	15	6.70	6.58	-15	13,155	-0.11%
2020/03/30	12	6.59	22	6.57	6.63	-10	13,096	-0.08%
2020/03/27	0	0.00	14	6.60	6.53	-14	13,241	-0.11%
2020/03/26	0	0.00	10	6.60	6.58	-10	13,201	-0.08%
2020/03/25	20	6.54	12	6.50	6.50	8	13,200	0.06%
2020/03/24	0	0.00	26.9	6.30	6.28	-26.9	13,174	-0.20%
2020/03/23	0	0.00	4	6.04	6.04	-4	13,150	-0.03%
2020/03/20	16	6.30	12	6.24	6.24	4	13,236	0.03%
2020/03/19	10	6.01	2	6.45	5.93	8	13,223	0.06%
2020/03/18	28	6.79	11	6.59	6.58	17	13,083	0.13%
2020/03/16	8	6.50	4	6.45	6.45	4	12,816	0.03%
2020/03/13	16	6.20	23	6.24	6.44	-7	12,569	-0.06%
2020/03/12	37	7.07	22	6.87	6.79	15	12,340	0.12%
2020/03/11	16	7.80	17	7.54	7.54	-1	12,451	-0.01%
2020/03/10	6	7.36	14	7.57	7.71	-8	12,441	-0.06%
2020/03/09	6	7.64	0	0.00	7.56	6	12,433	0.05%
2020/03/06	3	7.90	1	7.88	7.90	2	12,479	0.02%
2020/03/05	8	8.08	8	8.05	8.05	0	13,010	0.00%
2020/03/04	2	8.06	6	7.99	8.03	-4	12,987	-0.03%
2020/03/02	5	7.84	2	7.93	7.77	3	12,927	0.02%
2020/02/27	14	8.35	8	8.09	8.00	6	12,919	0.05%
2020/02/25	1	8.52	0	0.00	8.65	1	13,064	0.01%
2020/02/24	0	0.00	10	8.75	8.71	-10	13,073	-0.08%
2020/02/20	0.9	8.95	2	8.96	8.96	-1.1	13,062	-0.01%
2020/02/19	14	9.18	8	9.05	9.05	6	13,048	0.05%
2020/02/18	2	9.18	4	9.19	9.19	-2	13,144	-0.02%
2020/02/14	0	0.00	1	9.00	8.98	-1	13,014	-0.01%
2020/02/13	0	0.00	6	9.02	8.95	-6	13,065	-0.05%
2020/02/12	6	9.11	7	9.08	9.05	-1	13,101	-0.01%
2020/02/11	43	9.36	38	9.36	9.27	5	12,953	0.04%
2020/02/10	9	8.95	1	8.93	9.00	8	12,302	0.07%
2020/02/07	0	0.00	8	8.82	8.74	-8	12,217	-0.07%
2020/02/06	14	8.90	6	8.85	8.94	8	12,276	0.07%
2020/02/05	8	8.54	0	0.00	8.60	8	12,256	0.07%
2020/02/04	8	8.28	9.7	8.20	8.38	-1.7	12,119	-0.01%
2020/02/03	2	7.70	26	7.64	7.86	-24	12,028	-0.20%
2020/01/31	0.6	8.19	1	8.26	8.20	-0.4	11,937	0.00%
2020/01/30	1	8.28	19	8.25	8.25	-18	12,009	-0.15%
2020/01/17	2	9.20	0	0.00	9.17	2	12,177	0.02%
2020/01/16	2	9.11	0	0.00	9.11	2	12,182	0.02%
2020/01/15	4	9.19	0	0.00	9.16	4	12,430	0.03%
2020/01/10	10	9.02	19	9.10	9.01	-9	13,491	-0.07%
2020/01/09	0	0.00	1	9.10	9.10	-1	13,485	-0.01%
2020/01/08	1	9.06	0	0.00	8.92	1	13,538	0.01%
2020/01/03	0	0.00	1	9.83	9.62	-1	13,287	-0.01%
2020/01/02	9	9.63	0	0.00	9.60	9	12,835	0.07%
2019/12/27	0	0.00	15	9.60	9.59	-15	12,943	-0.12%
2019/12/26	0	0.00	16	9.56	9.54	-16	13,187	-0.12%
2019/12/25	0	0.00	51	9.59	9.60	-51	13,555	-0.38%
2019/12/24	62	9.70	2	9.60	9.61	60	14,100	0.43%
2019/12/23	2	9.60	0	0.00	9.53	2	14,359	0.01%
2019/12/20	0	0.00	2.8	9.64	9.58	-2.8	15,140	-0.02%
2019/12/19	0	0.00	3	9.74	9.67	-3	15,718	-0.02%
2019/12/18	6	9.75	0	0.00	9.72	6	16,939	0.04%
2019/12/17	1	9.92	5	9.81	9.81	-4	17,918	-0.02%
2019/12/13	5	9.74	21.3	9.76	9.62	-16.3	21,017	-0.08%
2019/12/12	0.6	9.81	0	0.00	9.81	0.6	24,350	0.00%
2019/12/11	1	10.00	0	0.00	9.94	1	26,523	0.00%
2019/12/10	30	10.10	21	10.10	10.05	9	27,959	0.03%
2019/12/06	40	10.25	2	10.15	10.10	38	29,409	0.13%
2019/12/05	0	0.00	20	10.10	10.05	-20	29,995	-0.07%
2019/12/03	10	10.15	10	10.10	10.15	0	30,102	0.00%
2019/12/02	27	10.49	15	10.43	10.50	12	30,248	0.04%
2019/11/29	5	10.05	0	0.00	10.05	5	30,074	0.02%
2019/11/28	0	0.00	5	10.05	10.05	-5	30,590	-0.02%
2019/11/27	1	10.25	0	0.00	10.10	1	30,934	0.00%
2019/11/25	11	10.26	14	10.48	10.25	-3	33,414	-0.01%
2019/11/22	0	0.00	0.7	9.79	9.80	-0.7	33,629	0.00%
2019/11/20	1	10.05	0	0.00	9.99	1	34,516	0.00%
2019/11/19	0.2	9.94	0	0.00	9.97	0.2	34,560	0.00%
2019/11/15	1	9.94	1.7	10.02	9.90	-0.7	34,619	0.00%
2019/11/14	0	0.00	0.1	10.30	10.30	-0.1	34,329	0.00%
2019/11/13	1	10.50	0	0.00	10.50	1	34,438	0.00%
2019/11/12	1	10.35	12	10.30	10.55	-11	34,467	-0.03%
2019/11/11	1	10.35	20	10.60	10.30	-19	34,595	-0.05%
2019/11/08	40	10.89	0	0.00	10.80	40	34,584	0.12%
2019/11/07	7	11.09	11.1	11.00	10.85	-4.1	34,679	-0.01%
2019/11/05	10	11.15	0	0.00	11.10	10	34,774	0.03%
2019/11/04	0	0.00	8.7	11.00	11.00	-8.7	34,709	-0.02%
2019/11/01	0	0.00	21.1	11.30	11.25	-21.1	34,671	-0.06%
2019/10/31	22	11.46	11	11.52	11.40	11	34,870	0.03%
2019/10/30	3	11.55	0	0.00	11.40	3	35,423	0.01%
2019/10/29	6.5	11.40	4	11.50	11.40	2.5	35,830	0.01%
2019/10/28	31.1	11.80	25	11.77	11.75	6.1	35,700	0.02%
2019/10/25	43	11.71	0	0.00	11.55	43	35,473	0.12%
2019/10/24	0	0.00	1	11.50	11.50	-1	35,383	0.00%
2019/10/22	30	11.90	2	11.85	11.70	28	35,103	0.08%
2019/10/21	4	11.86	24	11.94	12.35	-20	34,562	-0.06%
2019/10/18	0	0.00	0.5	11.15	11.25	-0.5	34,093	0.00%
2019/10/16	2	11.20	0	0.00	11.10	2	34,095	0.01%
2019/10/15	7	11.10	0	0.00	10.90	7	33,891	0.02%
2019/10/14	7	11.10	0	0.00	11.05	7	33,784	0.02%
2019/10/09	2	11.35	1	11.25	11.25	1	33,815	0.00%
2019/10/08	0	0.00	1	11.55	11.50	-1	33,774	0.00%
2019/10/04	5	11.70	1	11.65	11.60	4	33,603	0.01%
2019/10/03	1	11.45	3	11.50	11.55	-2	33,513	-0.01%
2019/10/02	9.2	11.59	22.4	11.81	11.65	-13.2	33,435	-0.04%
2019/10/01	0	0.00	4.4	11.56	11.25	-4.4	33,071	-0.01%
2019/09/18	3	8.30	4	8.26	8.30	-1	32,722	0.00%
2019/09/17	0	0.00	24	8.40	8.40	-24	32,246	-0.07%
2019/09/16	82	8.59	13	8.72	8.39	69	31,981	0.22%
2019/09/12	24	8.89	6	8.90	8.96	18	31,398	0.06%
2019/09/11	20	9.09	12	9.17	8.92	8	30,820	0.03%
2019/09/10	2	9.37	10	9.68	9.22	-8	29,645	-0.03%
2019/09/09	115	9.80	15	9.95	9.65	100	28,748	0.35%	大買/
2019/09/06	24	9.96	61	9.98	10.00	-37	27,468	-0.13%
2019/09/05	42	10.13	256	10.04	9.72	-214	25,580	-0.84%	大賣/鉅額交易
2019/09/04	104	9.31	67.8	9.63	9.69	36.2	22,945	0.16%	大買/
2019/09/03	7	8.28	63.6	8.64	8.81	-56.6	20,904	-0.27%
2019/09/02	2	8.06	35	8.19	8.23	-33	19,431	-0.17%
2019/08/30	1	7.98	33	7.91	7.87	-32	18,832	-0.17%
2019/08/29	11	7.82	49	7.82	7.86	-38	18,328	-0.21%
2019/08/28	3	7.68	0	0.00	7.58	3	17,600	0.02%
2019/08/27	2	7.55	0	0.00	7.55	2	17,470	0.01%
2019/08/26	15	7.49	5	7.50	7.46	10	17,538	0.06%
2019/08/23	20	7.67	20	7.79	7.69	0	18,326	0.00%
2019/08/22	13	7.65	0	0.00	7.60	13	18,449	0.07%
2019/08/21	10	7.64	25	7.63	7.72	-15	17,902	-0.08%
2019/08/20	103	7.77	22	7.67	7.57	81	17,571	0.46%	大買/
2019/08/19	137	7.72	123	7.66	7.72	14	16,791	0.08%	大買/大賣/
2019/08/16	31	7.26	70	7.15	7.10	-39	14,903	-0.26%
2019/08/15	11	7.06	13	7.03	7.10	-2	14,343	-0.01%
2019/08/14	40	6.94	5	6.82	6.83	35	13,832	0.25%
2019/08/07	0	0.00	2	6.58	6.51	-2	13,882	-0.01%
2019/08/06	27	6.32	75	6.42	6.63	-48	14,004	-0.34%
2019/08/05	0	0.00	1	6.65	6.55	-1	14,125	-0.01%
2019/08/02	1	6.63	0	0.00	6.63	1	14,657	0.01%
2019/08/01	56	6.78	65	6.76	6.75	-9	14,658	-0.06%
2019/07/31	20	6.83	20	6.86	6.86	0	14,617	0.00%
2019/07/30	65	6.95	0	0.00	6.89	65	14,550	0.45%
2019/07/24	0	0.00	14	7.11	7.08	-14	14,457	-0.10%
2019/07/23	62	7.06	2	7.14	7.04	60	14,389	0.42%
2019/07/22	25	7.12	87	7.00	7.04	-62	13,940	-0.44%
2019/07/17	18	6.92	0	0.00	6.94	18	14,368	0.13%
2019/07/12	0	0.00	5	6.94	6.95	-5	18,047	-0.03%
2019/07/11	2	6.98	0	0.00	6.97	2	19,094	0.01%
2019/07/09	0	0.00	1	7.03	7.03	-1	19,565	-0.01%
2019/07/08	0	0.00	23	7.04	7.04	-23	19,928	-0.12%
2019/07/05	0	7.00	0	0.00	7.02	0	20,146	0.00%
2019/07/04	0	0.00	15	7.04	7.03	-15	20,373	-0.07%
2019/07/02	0	0.00	40.9	7.02	7.00	-40.9	20,404	-0.20%
2019/06/24	10	7.04	0	0.00	7.05	10	21,820	0.05%
2019/06/21	20	7.12	5	7.13	7.06	15	21,842	0.07%
2019/06/20	2	7.19	34	7.16	7.18	-32	21,705	-0.15%
2019/06/19	0	0.00	15	7.07	7.07	-15	21,473	-0.07%
2019/06/17	10	7.07	15	7.11	7.06	-5	21,397	-0.02%
2019/06/14	1	7.04	0	0.00	7.01	1	21,435	0.00%
2019/06/13	0	0.00	2	7.02	7.02	-2	21,570	-0.01%
2019/06/12	34	7.19	33.8	7.28	7.01	0.2	21,678	0.00%
2019/06/11	0	0.00	17	6.96	6.96	-17	21,761	-0.08%
2019/06/10	4	6.85	1	6.85	6.87	3	21,605	0.01%
2019/06/06	10	6.87	10	6.95	6.86	0	21,592	0.00%
2019/06/05	10	6.88	0	0.00	6.84	10	21,296	0.05%
2019/06/04	25	6.98	55	7.02	6.94	-30	21,093	-0.14%
2019/05/31	1	6.91	2	6.89	6.92	-1	20,711	0.00%
2019/05/30	225	7.01	240	7.09	6.86	-15	20,533	-0.07%	大買/大賣/
2019/05/29	0	0.00	22	6.95	6.96	-22	19,409	-0.11%
2019/05/24	0	0.00	21	6.36	6.32	-21	19,239	-0.11%
2019/05/23	20	6.30	0	0.00	6.31	20	19,263	0.10%
2019/05/22	0	0.00	50	6.51	6.42	-50	19,249	-0.26%
2019/05/21	0	0.00	67	6.31	6.41	-67	19,228	-0.35%
2019/05/20	134	6.35	0	0.00	6.25	134	19,209	0.70%	大買/鉅額交易
2019/05/17	20	6.55	0	0.00	6.52	20	18,855	0.11%
2019/05/16	8	6.67	0	0.00	6.63	8	18,867	0.04%
2019/05/15	20	6.74	22	6.78	6.69	-2	18,899	-0.01%
2019/05/14	45	6.61	0	0.00	6.63	45	18,856	0.24%
2019/05/13	30	6.70	10	6.67	6.66	20	18,766	0.11%
2019/05/10	40	6.82	89	6.92	6.92	-49	18,558	-0.26%
2019/05/09	12	6.62	2.1	6.69	6.53	9.9	18,037	0.05%
2019/05/08	13	6.76	10	6.79	6.79	3	17,957	0.02%
2019/05/07	10	6.87	178	6.89	6.87	-168	17,971	-0.93%	大賣/鉅額交易
2019/05/06	74	6.84	4	6.75	6.76	70	18,274	0.38%
2019/05/03	12	7.00	1	6.99	6.99	11	18,194	0.06%
2019/04/30	2	7.05	0	0.00	7.04	2	18,308	0.01%
2019/04/29	5	7.05	3	7.08	6.99	2	18,655	0.01%
2019/04/26	22	7.18	6	7.15	7.10	16	19,044	0.08%
2019/04/25	33	7.26	11	7.34	7.24	22	18,906	0.12%
2019/04/24	14	7.33	7	7.38	7.29	7	18,792	0.04%
2019/04/23	21.4	7.29	35	7.34	7.41	-13.6	18,679	-0.07%
2019/04/22	38	7.60	206.8	7.90	7.46	-168.8	18,260	-0.92%	大賣/鉅額交易
2019/04/19	18	7.87	19	7.96	8.11	-1	16,940	-0.01%
2019/04/18	118	8.13	114	8.07	7.70	4	16,521	0.02%	大買/大賣/
2019/04/17	14	7.94	98	7.86	8.03	-84	14,921	-0.56%
2019/04/16	1	7.38	10	7.34	7.30	-9	13,886	-0.06%
2019/04/15	16	7.49	34	7.48	7.39	-18	13,914	-0.13%
2019/04/12	0	0.00	17	7.31	7.37	-17	13,752	-0.12%
2019/04/11	9	7.29	1	7.35	7.16	8	13,686	0.06%
2019/04/10	16	7.15	45.3	7.21	7.23	-29.3	13,578	-0.22%
2019/04/09	5	7.08	12	7.09	7.07	-7	13,346	-0.05%
2019/04/03	8	7.02	0	0.00	7.01	8	13,553	0.06%
2019/04/02	25	7.06	48.7	7.03	6.98	-23.7	13,723	-0.17%
2019/04/01	12	7.05	0	0.00	7.00	12	13,659	0.09%
2019/03/29	9	7.09	3	7.11	7.04	6	13,605	0.04%
2019/03/28	206	7.41	85	7.55	7.11	121	13,516	0.90%	大買/鉅額交易
2019/03/27	0	0.00	2	7.02	7.02	-2	12,654	-0.02%
2019/03/26	1	6.81	0	0.00	6.79	1	12,712	0.01%
2019/03/25	0	0.00	0.2	6.67	6.68	-0.2	12,679	0.00%
2019/03/22	11	6.85	10	6.86	6.81	1	12,687	0.01%
2019/03/21	11	6.85	0	0.00	6.83	11	12,754	0.09%
2019/03/20	0	0.00	10	6.89	6.85	-10	12,786	-0.08%
2019/03/19	66	6.88	0	0.00	6.85	66	12,949	0.51%
2019/03/18	2	7.02	11	6.93	6.93	-9	12,832	-0.07%
2019/03/15	2	7.07	1	6.93	6.93	1	12,708	0.01%
2019/03/14	28	7.09	96	7.10	7.05	-68	12,589	-0.54%
2019/03/13	1	6.77	2	6.72	6.65	-1	12,001	-0.01%
2019/03/12	2	6.71	0	0.00	6.66	2	12,281	0.02%
2019/03/11	10	6.55	0	0.00	6.57	10	12,434	0.08%
2019/03/05	0	0.00	10	6.72	6.69	-10	14,841	-0.07%
2019/03/04	0	0.00	3	6.71	6.71	-3	14,922	-0.02%
2019/02/27	20	6.75	0	0.00	6.71	20	15,085	0.13%
2019/02/26	0	0.00	20	6.86	6.78	-20	15,211	-0.13%
2019/02/25	15	6.72	11	6.86	6.90	4	15,425	0.03%
2019/02/22	14	6.66	0	0.00	6.66	14	15,664	0.09%
2019/02/15	21	6.76	5	6.73	6.66	16	20,582	0.08%
2019/02/13	0	0.00	1	6.84	6.84	-1	20,588	0.00%
2019/02/11	10	6.78	0	0.00	6.78	10	20,842	0.05%
2019/01/30	0	0.00	79	6.84	6.83	-79	20,995	-0.38%
2019/01/28	6	6.98	0	0.00	6.96	6	21,364	0.03%
2019/01/24	0	0.00	1	7.02	7.02	-1	21,668	0.00%
2019/01/23	2	7.11	18	7.08	7.05	-16	21,952	-0.07%
2019/01/22	5	7.06	6	7.13	7.04	-1	21,948	0.00%
2019/01/21	5	7.25	21	7.30	7.19	-16	22,084	-0.07%
2019/01/18	20	7.16	10	7.16	7.17	10	22,004	0.05%
2019/01/17	0	0.00	10	6.98	6.94	-10	21,705	-0.05%
2019/01/16	12	7.00	13	7.05	6.94	-1	21,756	0.00%
2019/01/15	6	6.99	2	6.94	6.92	4	21,744	0.02%
2019/01/14	11	6.84	0	0.00	6.82	11	21,716	0.05%
2019/01/11	0	0.00	10	6.95	6.93	-10	21,916	-0.05%
2019/01/09	0	0.00	1	7.00	6.95	-1	21,969	0.00%
2019/01/08	0	0.00	1	7.00	6.91	-1	22,280	0.00%
2019/01/07	0	0.00	54	7.00	6.94	-54	22,477	-0.24%
2019/01/04	10	6.87	0	0.00	6.90	10	22,785	0.04%
2019/01/03	0	0.00	208	6.91	6.87	-208	23,285	-0.89%	大賣/鉅額交易
2019/01/02	1	6.88	8	6.86	6.76	-7	23,463	-0.03%
2018/12/27	0	0.00	1	6.80	6.66	-1	24,038	0.00%
2018/12/26	0	0.00	15	6.57	6.60	-15	24,159	-0.06%
2018/12/25	26	6.39	0	0.00	6.35	26	24,124	0.11%
2018/12/24	6	6.69	0	0.00	6.66	6	24,005	0.02%
2018/12/22	0	0.00	1	6.74	6.71	-1	24,133	0.00%
2018/12/21	10	6.72	28	6.69	6.75	-18	24,456	-0.07%
2018/12/20	10	6.80	0	0.00	6.70	10	24,655	0.04%
2018/12/17	1	6.85	1	6.85	6.84	0	27,093	0.00%
2018/12/14	100	6.83	0	0.00	6.78	100	27,620	0.36%
2018/12/13	0	0.00	12	6.89	6.88	-12	27,932	-0.04%
2018/12/12	1	6.96	100	6.91	6.92	-99	28,250	-0.35%
2018/12/11	0	0.00	30	6.77	6.77	-30	28,265	-0.11%
2018/12/07	1	6.88	30	6.84	6.90	-29	28,541	-0.10%
2018/12/06	101	6.79	0	0.00	6.70	101	28,621	0.35%	大買/鉅額交易
2018/12/05	0	0.00	1	7.04	6.96	-1	28,581	0.00%
2018/12/04	15	7.19	53	7.14	7.08	-38	28,553	-0.13%
2018/12/03	32	7.11	62	7.09	7.08	-30	28,588	-0.10%
2018/11/30	240	7.22	3	7.16	6.95	237	28,491	0.83%	大買/鉅額交易
2018/11/29	64	7.24	255	7.29	7.17	-191	27,998	-0.68%	大賣/鉅額交易
2018/11/28	8	7.03	36	6.99	7.01	-28	27,228	-0.10%
2018/11/27	11	6.83	50	6.85	6.83	-39	27,335	-0.14%
2018/11/26	61	6.75	0	0.00	6.76	61	27,499	0.22%
2018/11/23	1	6.68	80	6.77	6.68	-79	27,567	-0.29%
2018/11/22	52	6.90	12	6.96	6.75	40	27,595	0.14%
2018/11/21	3	6.80	17	6.82	6.97	-14	27,927	-0.05%
2018/11/20	10	6.88	0	0.00	6.88	10	27,579	0.04%
2018/11/19	125	6.92	42	6.88	6.96	83	27,684	0.30%	大買/
2018/11/16	151	7.09	165	7.19	6.90	-14	27,684	-0.05%	大買/大賣/
2018/11/15	79	6.59	77	6.73	6.82	2	27,041	0.01%
2018/11/14	13	6.12	72	6.11	6.20	-59	24,724	-0.24%
2018/11/13	46	5.52	0	0.00	5.64	46	24,853	0.19%
2018/11/09	10	5.82	0	0.00	5.76	10	27,387	0.04%
2018/11/08	0	0.00	27	5.98	5.83	-27	27,843	-0.10%
2018/11/07	20	5.83	18	5.80	5.81	2	28,335	0.01%
2018/11/06	5	5.75	6	5.84	5.76	-1	29,219	0.00%
2018/11/05	0	0.00	10	5.64	5.63	-10	29,405	-0.03%
2018/11/02	0	0.00	35	5.84	5.71	-35	29,539	-0.12%
2018/11/01	31	5.71	1	5.74	5.74	30	29,606	0.10%
2018/10/31	2	5.50	34	5.47	5.51	-32	29,549	-0.11%
2018/10/30	3	5.22	3	5.20	5.24	0	29,456	0.00%
2018/10/29	0	0.00	15	5.19	5.19	-15	29,826	-0.05%
2018/10/26	5	5.16	0	0.00	5.09	5	30,255	0.02%
2018/10/25	15	5.42	0	0.00	5.39	15	30,320	0.05%
2018/10/22	1	5.75	0	0.00	5.79	1	30,968	0.00%
2018/10/19	10	5.66	7	5.70	5.77	3	31,360	0.01%
2018/10/17	11	5.79	11	5.85	5.84	0	33,677	0.00%
2018/10/16	25	5.89	16	5.90	5.77	9	34,542	0.03%
2018/10/15	1	5.68	15	5.72	5.66	-14	35,132	-0.04%
2018/10/12	126	5.70	16	5.50	5.70	110	35,808	0.31%	大買/鉅額交易
2018/10/11	82.2	5.50	6	5.53	5.49	76.2	36,007	0.21%
2018/10/09	15	6.14	0	0.00	6.10	15	35,747	0.04%
2018/10/08	2	6.15	0	0.00	6.14	2	36,019	0.01%
2018/10/05	5	6.18	0	0.00	6.22	5	36,787	0.01%
2018/10/04	1	6.51	13	6.50	6.51	-12	37,312	-0.03%
2018/10/03	3	6.69	0	0.00	6.60	3	39,465	0.01%
2018/10/02	0	0.00	1	6.85	6.80	-1	41,318	0.00%
2018/09/28	0	0.00	2	6.82	6.82	-2	42,860	0.00%
2018/09/27	0	0.00	5	6.91	6.81	-5	43,595	-0.01%
2018/09/26	5	7.05	2	7.06	6.92	3	45,306	0.01%
2018/09/25	128	7.03	13	6.99	6.96	115	46,217	0.25%	大買/鉅額交易
2018/09/21	16	6.63	5	6.74	6.84	11	45,810	0.02%
2018/09/20	2	6.19	4	6.28	6.22	-2	45,621	0.00%
2018/09/19	13	6.39	6	6.37	6.34	7	46,300	0.02%
2018/09/18	4	6.33	4	6.45	6.30	0	47,846	0.00%
2018/09/17	13	6.76	15	6.68	6.65	-2	51,292	0.00%
2018/09/14	6	6.74	7	6.80	6.81	-1	53,200	0.00%
2018/09/13	15	6.60	10	6.62	6.55	5	54,702	0.01%
2018/09/12	4	6.56	0	0.00	6.55	4	56,667	0.01%
2018/09/11	1	6.65	24	6.74	6.78	-23	58,683	-0.04%
2018/09/10	13	6.49	12	6.55	6.40	1	59,832	0.00%
2018/09/07	2	6.79	7	6.80	6.73	-5	61,035	-0.01%
2018/09/06	10	7.20	11	7.08	7.02	-1	64,019	0.00%
2018/09/04	30	7.10	120	7.08	7.17	-90	69,287	-0.13%	大賣/
2018/09/03	100	7.22	10	7.15	7.00	90	72,033	0.12%
2018/08/31	46	7.22	21	7.30	7.27	25	75,069	0.03%
2018/08/30	22	7.31	48	7.29	7.23	-26	81,470	-0.03%
2018/08/29	5	7.22	5	7.19	7.28	0	84,391	0.00%
2018/08/28	26	7.35	44	7.37	7.21	-18	87,554	-0.02%
2018/08/27	25	7.23	4	7.16	7.21	21	90,099	0.02%
2018/08/24	15	7.20	15	7.14	7.11	0	92,862	0.00%
2018/08/23	7	7.26	9	7.28	7.15	-2	96,047	0.00%
2018/08/22	141	7.27	129	7.31	7.29	12	98,571	0.01%	大買/大賣/
2018/08/21	16	7.28	21	7.24	7.17	-5	98,950	-0.01%
2018/08/20	63	7.37	164	7.34	7.22	-101	101,854	-0.10%	大賣/鉅額交易
2018/08/17	227	7.64	67	7.72	7.41	160	102,207	0.16%	大買/鉅額交易
2018/08/16	3	7.53	75	7.62	7.49	-72	101,771	-0.07%
2018/08/15	4	7.02	12	6.98	7.08	-8	102,641	-0.01%
2018/08/14	8	6.96	4	6.88	6.98	4	106,189	0.00%
2018/08/13	29	6.85	270	6.67	6.90	-241	106,280	-0.23%	大賣/鉅額交易
2018/08/10	34	7.49	9	7.47	7.24	25	106,121	0.02%
2018/08/09	16	7.59	12	7.63	7.61	4	107,639	0.00%
2018/08/08	40	7.81	41	7.71	7.68	-1	110,604	0.00%
2018/08/07	48	7.72	42	7.73	7.69	6	110,655	0.01%
2018/08/06	139	7.89	80	7.78	7.79	59	110,978	0.05%	大買/
2018/08/03	55	7.88	60	7.92	7.86	-5	112,625	0.00%
2018/08/02	359	7.96	327	7.95	7.84	32	113,540	0.03%	大買/大賣/
2018/08/01	73	8.10	76	8.09	8.09	-3	113,511	0.00%
2018/07/31	44	8.00	52	8.03	7.96	-8	114,062	-0.01%
2018/07/30	146	8.10	115	8.08	7.97	31	114,498	0.03%	大買/大賣/
2018/07/27	254	8.18	263	8.14	8.12	-9	116,034	-0.01%	大買/大賣/
2018/07/26	374	8.07	306	8.07	8.07	68	116,424	0.06%	大買/大賣/
2018/07/25	194	8.25	121.8	8.33	8.14	72.2	115,940	0.06%	大買/大賣/
2018/07/24	131	8.11	169	8.16	8.47	-38	115,067	-0.03%	大買/大賣/
2018/07/23	287	7.69	308	7.71	7.85	-21	113,394	-0.02%	大買/大賣/
2018/07/20	89	7.84	124	7.98	7.62	-35	112,467	-0.03%	大賣/
2018/07/19	136	8.26	171	8.28	8.12	-35	111,836	-0.03%	大買/大賣/
2018/07/18	204	8.29	108	8.17	8.06	96	111,113	0.09%	大買/大賣/
2018/07/17	223	8.34	204	8.25	8.21	19	110,697	0.02%	大買/大賣/
2018/07/16	59	8.54	72	8.62	8.39	-13	110,294	-0.01%
2018/07/13	13	8.44	104	8.45	8.51	-91	109,747	-0.08%	大賣/
2018/07/12	143	8.32	31	8.37	8.31	112	109,057	0.10%	大買/鉅額交易
2018/07/11	479	8.39	403	8.66	8.33	76	109,444	0.07%	大買/大賣/
2018/07/10	94	8.53	85	8.59	8.64	9	109,008	0.01%
2018/07/09	13	8.05	6	8.07	8.01	7	109,752	0.01%
2018/07/06	29	8.17	75	8.06	8.04	-46	111,111	-0.04%
2018/07/05	68	8.59	58	8.30	8.20	10	110,497	0.01%
2018/07/04	217	8.51	209	8.50	8.62	8	109,875	0.01%	大買/大賣/
2018/07/03	37.9	8.74	19	8.78	8.45	18.9	107,921	0.02%
2018/07/02	23	8.58	11	8.91	8.50	12	106,591	0.01%
2018/06/29	47.3	9.01	15	8.96	9.00	32.3	105,593	0.03%
2018/06/28	41	9.02	84	8.93	8.90	-43	104,662	-0.04%
2018/06/27	54	9.03	24	9.11	8.80	30	103,354	0.03%
2018/06/26	336	8.85	252	8.88	9.09	84	101,382	0.08%	大買/大賣/
2018/06/25	179	9.32	349	9.09	8.93	-170	97,528	-0.17%	大買/大賣/鉅額交易
2018/06/22	135	10.05	171	10.16	9.92	-36	95,400	-0.04%	大買/大賣/
2018/06/21	103	11.10	75	11.17	10.90	28	93,616	0.03%	大買/
2018/06/20	350	10.90	174	10.84	10.70	176	91,651	0.19%	大買/大賣/鉅額交易
2018/06/19	61	11.35	35.5	11.51	11.50	25.5	89,571	0.03%
2018/06/15	99	11.58	79	11.57	11.40	20	88,428	0.02%
2018/06/14	177	11.46	114.6	11.27	11.10	62.4	86,932	0.07%	大買/大賣/
2018/06/13	312	11.76	261	11.68	11.35	51	83,587	0.06%	大買/大賣/
2018/06/12	253	13.05	190	12.86	12.60	63	80,157	0.08%	大買/大賣/
2018/06/11	256	13.27	389.6	13.34	13.40	-133.6	78,048	-0.17%	大買/大賣/鉅額交易
2018/06/08	387	12.60	318	12.51	12.50	69	75,086	0.09%	大買/大賣/
2018/06/07	583	13.59	393.9	13.38	13.10	189.1	71,631	0.26%	大買/大賣/鉅額交易
2018/06/06	201	12.71	263	12.91	13.00	-62	65,023	-0.10%	大買/大賣/
2018/06/05	317	11.31	91	11.64	11.85	226	62,045	0.36%	大買/鉅額交易
2018/06/04	97	10.31	154.7	10.50	10.80	-57.7	58,718	-0.10%	大賣/
2018/06/01	237	9.99	279	9.92	9.85	-42	55,638	-0.08%	大買/大賣/
2018/05/31	88	9.96	381	10.22	10.00	-293	52,802	-0.55%	大賣/鉅額交易
2018/05/30	176	9.38	93	9.45	9.32	83	49,300	0.17%	大買/
2018/05/29	143	9.09	143	9.11	9.10	0	46,383	0.00%	大買/大賣/
2018/05/28	72	8.98	108.5	9.35	9.38	-36.5	45,099	-0.08%	大賣/
2018/05/25	170	8.83	168	8.77	8.54	2	41,958	0.00%	大買/大賣/
2018/05/24	116	8.99	115	8.98	8.90	1	41,092	0.00%	大買/大賣/
2018/05/23	92	8.99	69.1	9.03	8.96	22.9	40,152	0.06%
2018/05/22	267	9.34	124.9	9.23	9.16	142.1	38,191	0.37%	大買/大賣/鉅額交易
2018/05/21	13	8.40	30.5	8.71	8.75	-17.5	34,174	-0.05%
2018/05/18	54	7.99	57	8.08	7.96	-3	33,412	-0.01%
2018/05/17	57	8.14	81	8.01	8.32	-24	32,608	-0.07%
2018/05/16	96	8.31	103.5	8.13	7.88	-7.5	30,551	-0.02%	大賣/
2018/05/15	12	8.52	44	8.52	8.52	-32	27,476	-0.12%
2018/05/14	13	7.58	38	7.71	7.75	-25	27,372	-0.09%
2018/05/11	110	6.92	95	6.96	7.05	15	26,825	0.06%	大買/
2018/05/10	146	6.48	58	6.53	6.41	88	24,969	0.35%	大買/
2018/05/09	41	6.17	16	6.31	6.27	25	23,715	0.11%
2018/05/08	87	6.44	65	6.43	6.27	22	23,396	0.09%
2018/05/07	36	6.08	3	6.21	6.12	33	22,926	0.14%
2018/05/04	38	6.57	87	6.77	6.24	-49	22,565	-0.22%
2018/05/03	36	5.90	69	6.21	6.57	-33	21,491	-0.15%
2018/05/02	2	5.97	10	5.96	5.98	-8	22,507	-0.04%
2018/04/30	3	5.98	13	6.08	6.05	-10	23,910	-0.04%
2018/04/27	11	5.85	5	5.90	5.90	6	25,302	0.02%
2018/04/26	18	5.78	1	5.92	5.74	17	25,500	0.07%
2018/04/25	28	5.86	25	6.06	6.09	3	25,393	0.01%
2018/04/24	15	5.84	1.7	5.88	5.91	13.3	25,090	0.05%
2018/04/23	29	5.89	2	5.98	5.88	27	25,194	0.11%
2018/04/20	6	6.29	29	6.31	6.24	-23	24,819	-0.09%
2018/04/19	34	6.40	0.6	6.30	6.31	33.4	24,694	0.14%
2018/04/18	11	6.61	2.5	6.41	6.61	8.5	24,486	0.03%
2018/04/17	28.2	6.56	36	6.52	6.39	-7.8	24,141	-0.03%
2018/04/16	120	6.59	49	6.64	6.87	71	22,713	0.31%	大買/
2018/04/13	62	6.17	117	6.25	6.25	-55	20,716	-0.27%	大賣/
2018/04/12	52	5.57	111.7	5.56	5.74	-59.7	17,921	-0.33%	大賣/
2018/04/11	9	5.22	73	5.11	5.22	-64	15,948	-0.40%
2018/04/10	28	4.77	13	4.74	4.75	15	15,435	0.10%
2018/04/09	14	4.50	5	4.52	4.59	9	14,948	0.06%
2018/04/03	5	4.46	10	4.43	4.48	-5	14,860	-0.03%
2018/04/02	13	4.49	0	0.00	4.47	13	14,847	0.09%
2018/03/30	4	4.59	20	4.59	4.58	-16	14,797	-0.11%
2018/03/29	5	4.64	5.7	4.58	4.57	-0.7	14,766	0.00%
2018/03/28	0	0.00	5	4.68	4.61	-5	14,766	-0.03%
2018/03/27	10	4.61	2	4.58	4.57	8	14,677	0.05%
2018/03/26	4	4.59	0	0.00	4.57	4	14,724	0.03%
2018/03/23	19	4.60	0	0.00	4.56	19	14,810	0.13%
2018/03/22	3	4.81	0	0.00	4.69	3	14,663	0.02%
2018/03/21	26	4.71	5	4.71	4.73	21	14,411	0.15%
2018/03/15	10	4.69	0	0.00	4.67	10	13,987	0.07%
2018/03/12	0	0.00	15.9	4.64	4.61	-15.9	13,970	-0.11%
2018/03/09	2	4.65	6.7	4.65	4.65	-4.7	13,914	-0.03%
2018/03/08	1	4.56	3	4.58	4.56	-2	13,709	-0.01%
2018/03/07	0	0.00	34	4.63	4.56	-34	13,675	-0.25%
2018/03/06	5	4.60	10	4.64	4.58	-5	13,606	-0.04%
2018/03/05	13	4.48	0	0.00	4.44	13	13,444	0.10%
2018/03/02	7	4.43	0	0.00	4.43	7	13,462	0.05%
2018/03/01	0	0.00	21	4.42	4.45	-21	13,467	-0.16%
2018/02/27	10	4.44	0	0.00	4.46	10	13,476	0.07%
2018/02/23	8	4.50	0	0.00	4.50	8	13,487	0.06%
2018/02/22	0	0.00	30	4.57	4.46	-30	13,438	-0.22%
2018/02/09	0	0.00	16	4.18	4.20	-16	13,093	-0.12%
2018/02/07	25	4.37	0	0.00	4.29	25	12,973	0.19%
2018/02/06	10	4.42	40	4.35	4.24	-30	12,824	-0.23%
2018/02/05	9	4.58	0	0.00	4.58	9	12,778	0.07%
2018/01/31	30	4.78	84	4.88	4.86	-54	12,467	-0.43%
2018/01/30	60	4.81	215	4.84	4.83	-155	12,146	-1.28%	大賣/鉅額交易
2018/01/29	29	5.07	14	5.15	5.06	15	11,710	0.13%
2018/01/26	197.7	5.14	83	5.15	5.10	114.7	11,333	1.01%	大買/鉅額交易
2018/01/25	185.2	5.32	208	5.26	4.94	-22.8	10,491	-0.22%	大買/大賣/
2018/01/24	93	5.11	121	5.16	5.30	-28	8,582	-0.33%	大賣/
2018/01/23	16	4.68	36.3	4.72	4.82	-20.3	7,121	-0.29%
2018/01/22	103	4.40	68	4.48	4.40	35	5,719	0.61%	大買/
2018/01/18	0	0.00	10	4.43	4.35	-10	5,627	-0.18%
2018/01/17	0	0.00	2	4.40	4.44	-2	5,958	-0.03%
2018/01/12	0	0.00	2.2	4.32	4.33	-2.2	6,121	-0.04%
2018/01/11	0	0.00	6.5	4.29	4.27	-6.5	6,158	-0.11%
2018/01/10	0	0.00	4	4.27	4.25	-4	6,339	-0.06%
2018/01/05	0	0.00	2.5	4.41	4.37	-2.5	6,800	-0.04%
2018/01/04	2	4.40	13	4.41	4.42	-11	7,130	-0.15%
2018/01/03	3	4.34	0	0.00	4.33	3	7,073	0.04%