中環 (2323)-群益金鼎-新莊券商分點個股進出

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
13.00
漲跌
▼0.15
漲幅
-1.14%
成交量
13,324張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/14	5	13.05	2	13.05	13.00	3	15,752	0.02%
2024/05/10	14	12.94	25	13.07	12.85	-11	15,381	-0.07%
2024/05/09	10	12.77	0	0.00	12.60	10	15,002	0.07%
2024/05/07	25	12.75	33	12.75	12.75	-8	14,880	-0.05%
2024/05/06	2	13.05	0	0.00	13.00	2	14,707	0.01%
2024/05/03	22	13.34	33	13.43	13.15	-11	14,529	-0.08%
2024/05/02	71	13.45	102	13.61	13.50	-31	14,268	-0.22%	大賣/
2024/04/30	93	13.40	51	13.57	13.50	42	13,996	0.30%
2024/04/29	45	13.55	12	13.64	13.35	33	13,642	0.24%
2024/04/26	19	13.61	122.9	13.05	13.75	-103.9	12,184	-0.85%	大賣/鉅額交易
2024/04/25	2	12.53	20.2	12.44	12.50	-18.2	10,534	-0.17%
2024/04/24	0	0.00	51	12.15	12.20	-51	10,291	-0.50%
2024/04/23	4	11.90	0	0.00	12.10	4	10,257	0.04%
2024/04/22	10	12.05	0	0.00	11.90	10	10,217	0.10%
2024/04/17	2	11.55	0	0.00	11.70	2	9,872	0.02%
2024/04/16	11	11.54	0	0.00	11.35	11	9,878	0.11%
2024/04/15	3	11.90	10	12.00	11.95	-7	9,844	-0.07%
2024/04/12	2	12.10	0	0.00	12.05	2	9,810	0.02%
2024/04/11	10	12.18	0	0.00	12.20	10	9,887	0.10%
2024/04/10	2	12.35	0	0.00	12.25	2	10,055	0.02%
2024/04/09	2	12.45	3	12.40	12.45	-1	10,090	-0.01%
2024/04/02	10	12.10	15	12.08	12.05	-5	10,365	-0.05%
2024/04/01	0	0.00	10	12.20	12.15	-10	10,313	-0.10%
2024/03/29	13	12.12	0	0.00	12.15	13	10,329	0.13%
2024/03/28	28	12.30	4	12.39	12.25	24	10,327	0.23%
2024/03/27	0.2	12.40	3	12.45	12.45	-2.8	10,494	-0.03%
2024/03/26	6	12.40	5	12.43	12.40	1	10,752	0.01%
2024/03/25	12	12.48	6	12.60	12.60	6	10,757	0.06%
2024/03/22	7	12.76	7	12.60	12.65	0	10,640	0.00%
2024/03/21	7	12.51	6	12.42	12.50	1	10,177	0.01%
2024/03/20	23	12.41	3	12.47	12.45	20	9,802	0.20%
2024/03/19	6.3	12.34	59.1	12.27	12.30	-52.8	9,532	-0.55%
2024/03/18	74	12.11	32	12.10	12.30	42	9,059	0.46%
2024/03/15	25	11.70	5	11.75	11.50	20	8,012	0.25%
2024/03/14	5	11.20	1	11.45	11.20	4	7,464	0.05%
2024/03/13	10	11.35	3.6	11.35	11.45	6.4	7,543	0.08%
2024/03/12	5	11.42	11.4	11.14	11.45	-6.4	7,384	-0.09%
2024/03/08	15	10.73	0	0.00	10.65	15	7,083	0.21%
2024/03/07	14	10.89	0	0.00	10.85	14	7,041	0.20%
2024/03/06	6	11.02	0	0.00	10.95	6	6,990	0.09%
2024/03/01	0	0.00	1	10.85	10.80	-1	6,939	-0.01%
2024/02/23	0	0.00	2	10.80	10.80	-2	7,061	-0.03%
2024/02/22	3	10.93	0	0.00	10.95	3	7,110	0.04%
2024/02/21	4	10.90	0	0.00	10.90	4	7,139	0.06%
2024/02/20	5	10.85	0	0.00	10.85	5	7,239	0.07%
2024/02/19	0	10.95	0	0.00	10.95	0	7,329	0.00%
2024/02/16	0	0.00	1	10.75	10.80	-1	7,727	-0.01%
2024/02/15	1	10.60	0	0.00	10.60	1	7,785	0.01%
2024/02/05	4	10.65	0	0.00	10.65	4	7,873	0.05%
2024/02/01	0	0.00	10	10.85	10.85	-10	7,886	-0.13%
2024/01/31	1	10.85	0	0.00	10.75	1	7,914	0.01%
2024/01/23	10	11.00	3	10.95	11.00	7	8,087	0.09%
2024/01/19	20	10.68	0	0.00	10.70	20	8,060	0.25%
2024/01/18	1	10.50	0	0.00	10.65	1	8,137	0.01%
2024/01/17	1	10.80	0	0.00	10.60	1	8,146	0.01%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/15	0	0.00	6	11.00	11.00	-6	8,067	-0.07%
2024/01/10	1	10.80	0	0.00	10.80	1	8,249	0.01%
2024/01/04	0	0.00	1	11.45	11.40	-1	8,376	-0.01%
2024/01/03	1	11.35	0	0.00	11.30	1	8,238	0.01%
2023/12/28	0	0.00	3	11.67	11.55	-3	8,178	-0.04%
2023/12/25	0	0.00	3	11.25	11.15	-3	7,952	-0.04%
2023/12/22	5	11.38	2	11.43	11.40	3	7,869	0.04%
2023/12/21	0	0.00	2	11.43	11.45	-2	7,559	-0.03%
2023/12/20	3	11.05	9	11.23	11.20	-6	7,232	-0.08%
2023/12/14	0	0.00	1	11.00	10.95	-1	7,118	-0.01%
2023/12/13	1	10.80	3	10.85	10.85	-2	7,128	-0.03%
2023/12/12	3	10.85	0	0.00	10.75	3	7,161	0.04%
2023/12/11	5	10.85	0	0.00	10.85	5	7,229	0.07%
2023/12/08	1	11.10	4	11.14	11.15	-3	7,234	-0.04%
2023/12/01	0	0.00	4	10.95	10.95	-4	7,361	-0.05%
2023/11/27	3.2	10.80	0	0.00	10.70	3.2	8,029	0.04%
2023/11/24	2	11.00	0	0.00	10.95	2	8,029	0.02%
2023/11/23	2	11.15	0	0.00	11.10	2	8,157	0.02%
2023/11/17	0	0.00	3	11.10	11.15	-3	9,174	-0.03%
2023/11/16	0.1	11.00	0	0.00	10.95	0.1	9,323	0.00%
2023/11/15	8	10.83	2	10.90	10.90	6	9,405	0.06%
2023/11/14	0	0.00	2.5	11.15	11.15	-2.5	9,411	-0.03%
2023/11/13	0	0.00	1	11.30	11.20	-1	9,999	-0.01%
2023/11/09	1	11.50	0	0.00	11.50	1	11,101	0.01%
2023/10/19	2	11.30	0	0.00	11.25	2	15,500	0.01%
2023/10/17	0	0.00	10	11.55	11.55	-10	16,003	-0.06%
2023/10/16	0	0.00	1	11.90	11.75	-1	16,355	-0.01%
2023/10/12	0	0.00	1	12.25	12.25	-1	17,110	-0.01%
2023/10/06	0	0.00	1	12.15	12.00	-1	18,226	-0.01%
2023/10/04	0	0.00	6	11.95	11.95	-6	20,340	-0.03%
2023/10/02	3	12.00	2	11.95	11.95	1	20,882	0.00%
2023/09/28	0	0.00	1	11.90	11.95	-1	21,540	0.00%
2023/09/26	0	0.00	1	11.75	11.65	-1	22,984	0.00%
2023/09/20	1	11.55	0	0.00	11.50	1	25,380	0.00%
2023/09/19	0	0.00	1	11.80	11.55	-1	27,205	0.00%
2023/09/18	1	11.60	0	0.00	11.60	1	28,247	0.00%
2023/09/14	0	0.00	2	12.30	12.00	-2	30,773	-0.01%
2023/09/13	3	11.85	1	12.00	11.90	2	31,259	0.01%
2023/09/12	0	0.00	0.2	11.65	11.70	-0.2	32,127	0.00%
2023/09/11	3	11.72	0	0.00	11.65	3	32,419	0.01%
2023/09/06	0	0.00	20	12.15	12.10	-20	33,958	-0.06%
2023/09/04	8	12.13	0	0.00	12.10	8	35,484	0.02%
2023/09/01	7	12.52	0	0.00	12.40	7	36,444	0.02%
2023/08/28	5	12.78	6	12.61	12.60	-1	41,303	0.00%
2023/08/25	0	0.00	12	13.23	13.10	-12	41,728	-0.03%
2023/08/24	8	13.26	13	13.15	13.15	-5	41,818	-0.01%
2023/08/23	0	0.00	9	12.94	12.90	-9	42,056	-0.02%
2023/08/22	4	13.13	4	12.89	12.85	0	43,859	0.00%
2023/08/21	0	0.00	3	13.15	13.20	-3	44,306	-0.01%
2023/08/18	14	13.34	0	0.00	13.10	14	44,441	0.03%
2023/08/17	1	12.65	44	12.76	13.40	-43	44,180	-0.10%
2023/08/16	3	13.05	0	0.00	12.85	3	43,880	0.01%
2023/08/15	20	13.41	7	13.46	13.35	13	44,071	0.03%
2023/08/14	3	13.13	6	13.39	12.95	-3	43,628	-0.01%
2023/08/11	1	12.55	1	12.80	12.70	0	42,838	0.00%
2023/08/10	4	12.43	0	0.00	12.30	4	43,374	0.01%
2023/08/09	4	12.99	3	13.08	12.95	1	43,244	0.00%
2023/08/08	82.2	12.66	1	12.65	12.75	81.2	42,940	0.19%
2023/08/07	1	12.80	0	0.00	12.80	1	42,763	0.00%
2023/08/04	1	12.70	79	12.68	12.70	-78	42,632	-0.18%
2023/08/02	2	12.60	0	0.00	12.60	2	42,477	0.00%
2023/08/01	2	13.03	1	13.10	12.90	1	42,089	0.00%
2023/07/31	14	13.28	6	13.52	13.20	8	41,735	0.02%
2023/07/28	6	13.40	0	0.00	13.40	6	41,355	0.01%
2023/07/27	1	13.65	1	13.65	13.70	0	41,029	0.00%
2023/07/26	4	13.51	4	13.59	13.55	0	40,807	0.00%
2023/07/25	0	0.00	4	13.89	13.75	-4	40,437	-0.01%
2023/07/24	51	13.84	2	13.80	13.60	49	40,104	0.12%
2023/07/21	1	14.20	0	0.00	14.25	1	39,578	0.00%
2023/07/20	20	14.25	10	14.00	14.25	10	39,237	0.03%
2023/07/19	25	14.32	87	14.01	13.75	-62	38,828	-0.16%
2023/07/18	12.1	14.23	13	14.17	14.15	-0.9	38,446	0.00%
2023/07/17	0	0.00	5	14.44	14.50	-5	37,944	-0.01%
2023/07/14	6	14.33	6	14.38	14.35	0	37,528	0.00%
2023/07/13	10	14.01	40	13.82	13.90	-30	36,959	-0.08%
2023/07/12	19	14.21	12	14.33	14.10	7	36,113	0.02%
2023/07/11	30	14.71	30	14.87	14.80	0	35,252	0.00%
2023/07/10	10	14.25	0	0.00	14.15	10	33,964	0.03%
2023/07/07	13	14.30	14	14.45	14.30	-1	33,671	0.00%
2023/07/06	31	14.80	11	15.15	14.45	20	33,214	0.06%
2023/07/05	38.2	15.04	89	15.18	15.00	-50.8	32,570	-0.16%
2023/07/04	20	14.55	17	14.61	14.75	3	31,691	0.01%
2023/07/03	24	14.41	59	14.30	14.55	-35	30,963	-0.11%
2023/06/30	33	13.82	22.9	13.89	14.10	10.1	30,363	0.03%
2023/06/29	6	13.46	12.9	13.49	13.45	-6.9	29,661	-0.02%
2023/06/28	21	13.47	0	0.00	13.40	21	29,207	0.07%
2023/06/27	109	14.71	135	15.06	13.70	-26	28,266	-0.09%	大買/大賣/
2023/06/26	34	14.90	4	15.20	15.05	30	26,389	0.11%
2023/06/21	12	14.63	7	14.79	14.60	5	25,280	0.02%
2023/06/20	37	14.21	19.3	14.27	14.25	17.7	23,970	0.07%
2023/06/19	0	0.00	5	13.70	13.60	-5	22,591	-0.02%
2023/06/16	25	13.62	38.4	13.59	13.40	-13.4	21,994	-0.06%
2023/06/15	5	13.20	0	0.00	13.15	5	20,942	0.02%
2023/06/14	5	13.35	13.6	13.27	13.35	-8.6	20,543	-0.04%
2023/06/13	21	13.19	9	13.14	13.10	12	19,866	0.06%
2023/06/12	20	13.10	2	13.03	13.10	18	19,235	0.09%
2023/06/09	4.1	12.97	4	13.05	13.00	0.1	18,703	0.00%
2023/06/08	5	13.41	10.1	13.30	13.25	-5.1	17,711	-0.03%
2023/06/07	53	13.52	33	13.64	13.40	20	17,024	0.12%
2023/06/06	3	12.80	50	12.98	13.00	-47	15,660	-0.30%
2023/06/05	8	12.97	4	12.99	13.00	4	14,785	0.03%
2023/06/02	1	12.30	52.8	12.24	12.25	-51.8	13,550	-0.38%
2023/06/01	11	11.91	44	11.98	11.70	-33	12,228	-0.27%
2023/05/31	0	0.00	5	11.56	11.80	-5	10,373	-0.05%
2023/05/29	2	10.80	3	10.88	10.80	-1	9,256	-0.01%
2023/05/26	18.6	10.86	16.1	10.87	10.85	2.5	8,753	0.03%
2023/05/25	3	10.27	3.5	10.65	10.65	-0.5	6,727	-0.01%
2023/05/24	0	0.00	1	9.66	9.70	-1	6,032	-0.02%
2023/05/23	5	9.39	0	0.00	9.41	5	5,731	0.09%
2023/05/22	32	9.64	10	9.54	9.43	22	5,703	0.39%
2023/05/19	7	9.41	19	9.42	9.40	-12	5,327	-0.23%
2023/05/18	10	8.85	3	8.86	8.99	7	4,695	0.15%
2023/05/17	0	0.00	1	8.47	8.44	-1	4,342	-0.02%
2023/05/16	35	8.52	30	8.64	8.42	5	4,213	0.12%
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/04	1	7.99	0	0.00	7.97	1	3,439	0.03%
2023/04/28	0	0.00	1	8.06	8.05	-1	3,720	-0.03%
2023/04/27	1	7.96	0	0.00	8.00	1	3,718	0.03%
2023/04/18	0	0.00	4	8.31	8.30	-4	3,650	-0.11%
2023/04/17	0	0.00	0	8.21	8.27	0	3,626	0.00%
2023/04/14	0	0.00	3	8.33	8.33	-3	3,598	-0.08%
2023/04/13	0	0.00	0.3	8.20	8.19	-0.3	3,515	-0.01%
2023/04/12	0.1	8.13	21	8.09	8.17	-20.9	3,446	-0.61%
2023/04/11	0	0.00	24	8.05	8.06	-24	3,389	-0.71%
2023/04/10	0	0.00	15	8.09	8.04	-15	3,385	-0.44%
2023/04/06	0	0.00	5	7.95	7.94	-5	3,262	-0.15%
2023/03/30	0.1	7.86	0	0.00	7.88	0.1	3,266	0.00%
2023/03/29	0	7.84	5	7.88	7.88	-5	3,268	-0.15%
2023/03/28	8	7.90	0	0.00	7.83	8	3,292	0.24%
2023/03/24	2	7.86	0	0.00	7.90	2	3,242	0.06%
2023/03/23	0	7.83	0	0.00	7.82	0	3,201	0.00%
2023/03/21	0	0.00	1	7.84	7.80	-1	3,179	-0.03%
2023/03/20	0	0.00	4.7	7.82	7.79	-4.7	3,134	-0.15%
2023/03/17	1	7.73	0	0.00	7.76	1	3,171	0.03%
2023/03/13	0.1	7.97	3	7.95	7.98	-2.9	3,405	-0.08%
2023/03/10	0	8.11	0	0.00	8.10	0	3,743	0.00%
2023/03/07	5	8.18	0	0.00	8.20	5	4,028	0.12%
2023/03/06	2	8.24	4	8.22	8.16	-2	4,008	-0.05%
2023/03/03	0	0.00	2	8.09	8.09	-2	3,923	-0.05%
2023/03/02	0	8.02	0.8	8.00	8.04	-0.8	3,886	-0.02%
2023/02/22	20	7.96	0	0.00	7.97	20	3,784	0.53%
2023/02/21	0	0.00	2.9	8.10	8.05	-2.9	3,782	-0.08%
2023/02/20	15	8.01	29	8.07	8.08	-14	3,777	-0.37%
2023/02/16	0	0.00	8	7.91	7.91	-8	3,759	-0.21%
2023/02/14	0	0.00	1	7.77	7.79	-1	3,749	-0.03%
2023/02/13	0	7.66	3	7.71	7.70	-3	3,775	-0.08%
2023/02/10	1	7.75	0	0.00	7.73	1	3,743	0.03%
2023/02/08	0	7.86	2	7.86	7.87	-2	3,722	-0.05%
2023/02/03	3	8.00	0	0.00	7.92	3	3,744	0.08%
2023/02/02	4	8.06	0	0.00	8.02	4	3,699	0.11%
2023/01/31	7	7.75	0	0.00	7.74	7	3,514	0.20%
2023/01/30	0	0.00	2	7.70	7.80	-2	3,457	-0.06%
2023/01/16	2.1	7.37	0	0.00	7.36	2.1	3,423	0.06%
2023/01/12	0.2	7.45	0	0.00	7.46	0.2	3,555	0.01%
2023/01/04	0	0.00	1	7.49	7.46	-1	3,595	-0.03%
2022/12/30	4	7.26	0	0.00	7.25	4	3,662	0.11%
2022/12/21	1	7.44	0	0.00	7.38	1	3,895	0.03%
2022/12/20	0.1	7.40	10	7.56	7.41	-9.9	3,919	-0.25%
2022/12/14	0	0.00	0.8	7.71	7.70	-0.8	3,899	-0.02%
2022/12/09	0	0.00	0.3	7.78	7.78	-0.3	3,938	-0.01%
2022/12/05	0	0.00	6	7.91	7.87	-6	3,777	-0.16%
2022/12/02	5	7.99	0	0.00	7.93	5	3,716	0.13%
2022/12/01	0	0.00	17.9	7.88	7.88	-17.9	3,348	-0.54%
2022/11/23	0.2	7.03	0	0.00	7.03	0.2	3,028	0.01%
2022/11/16	0	0.00	0.1	7.06	7.06	-0.1	3,427	0.00%
2022/11/09	0	0.00	0.7	6.90	6.93	-0.7	3,396	-0.02%
2022/11/08	0	0.00	10	6.86	6.79	-10	3,383	-0.30%
2022/11/04	0	0.00	6	6.65	6.68	-6	3,402	-0.18%
2022/11/03	1	6.67	0	0.00	6.67	1	3,435	0.03%
2022/11/02	10	6.77	0	0.00	6.70	10	3,435	0.29%
2022/10/31	0	6.50	0	0.00	6.49	0	3,394	0.00%
2022/10/28	5.1	6.52	0	0.00	6.46	5.1	3,393	0.15%
2022/10/27	5	6.42	1	6.47	6.48	4	3,372	0.12%
2022/10/25	1	6.37	0	0.00	6.33	1	3,357	0.03%
2022/10/24	0.2	6.45	1	6.46	6.46	-0.8	3,330	-0.02%
2022/10/12	1	6.93	0	0.00	6.90	1	3,232	0.03%
2022/10/07	10	7.18	10	7.19	7.18	0	3,171	0.00%
2022/10/05	0.1	7.15	2	7.28	7.19	-1.9	3,187	-0.06%
2022/10/04	3	7.20	0	0.00	7.21	3	3,194	0.09%
2022/09/21	0.2	7.72	0	0.00	7.70	0.2	3,337	0.01%
2022/09/20	0	0.00	3	7.78	7.78	-3	3,351	-0.09%
2022/09/15	3	8.00	13	8.01	7.96	-10	3,475	-0.29%
2022/09/06	10	7.71	0	0.00	7.65	10	3,683	0.27%
2022/08/24	0	8.08	0	0.00	8.03	0	3,759	0.00%
2022/08/23	0	0.00	22	7.98	8.00	-22	3,757	-0.59%
2022/08/22	0	0.00	1.4	8.09	8.06	-1.4	3,775	-0.04%
2022/08/16	6	8.15	0	0.00	8.07	6	3,756	0.16%
2022/08/15	1	8.00	5	8.06	8.03	-4	3,648	-0.11%
2022/08/11	2	7.67	0	0.00	7.66	2	3,388	0.06%
2022/08/09	20	7.45	1	7.42	7.54	19	3,329	0.57%
2022/08/05	0	0.00	5	7.41	7.40	-5	3,376	-0.15%
2022/08/01	0	0.00	0	7.45	7.50	0	3,450	0.00%
2022/07/29	0	0.00	0	7.53	7.47	0	3,459	0.00%
2022/07/27	0	0.00	8.4	7.52	7.50	-8.4	3,502	-0.24%
2022/07/26	50	7.50	0	0.00	7.51	50	3,519	1.42%
2022/07/22	0	0.00	0	7.54	7.55	0	3,581	0.00%
2022/07/21	0	0.00	2.3	7.59	7.59	-2.3	3,698	-0.06%
2022/07/18	5	7.51	0	0.00	7.54	5	3,959	0.13%
2022/07/14	5	7.33	0	0.00	7.43	5	4,055	0.12%
2022/07/08	0	0.00	1	7.53	7.56	-1	4,316	-0.02%
2022/07/05	1	7.28	7.1	7.42	7.40	-6.1	4,547	-0.14%
2022/07/04	2	7.31	2	7.30	7.26	0	4,608	0.00%
2022/07/01	20	7.60	4	7.39	7.30	16	4,804	0.33%
2022/06/30	3.2	7.78	0	0.00	7.65	3.2	4,802	0.07%
2022/06/23	0	0.00	15	7.97	7.97	-15	5,087	-0.29%
2022/06/22	1.1	8.14	0	0.00	8.01	1.1	5,185	0.02%
2022/06/20	2	8.08	0	0.00	7.93	2	5,299	0.04%
2022/06/17	0	0.00	1	8.33	8.29	-1	5,355	-0.02%
2022/06/16	1	8.62	0	0.00	8.53	1	5,362	0.02%
2022/06/06	0	0.00	9	9.02	9.00	-9	7,081	-0.13%
2022/06/02	0	0.00	20	9.05	9.02	-20	7,394	-0.27%
2022/05/30	0	0.00	1	9.08	9.03	-1	8,396	-0.01%
2022/05/26	1	8.94	1	9.08	8.86	0	9,099	0.00%
2022/05/25	31	8.88	0	0.00	8.94	31	9,241	0.34%
2022/05/24	1	8.97	0	0.00	8.88	1	9,565	0.01%
2022/05/23	0	0.00	3	9.08	9.03	-3	9,742	-0.03%
2022/05/19	2	8.91	0	0.00	8.93	2	10,079	0.02%
2022/05/18	0	0.00	1	9.09	9.07	-1	10,276	-0.01%
2022/05/13	1	8.74	0	0.00	8.74	1	11,608	0.01%
2022/05/10	0	0.00	8	8.97	9.00	-8	12,871	-0.06%
2022/04/28	1	8.99	0	0.00	8.98	1	18,616	0.01%
2022/04/27	2	8.82	0	0.00	8.85	2	21,692	0.01%
2022/04/26	0	0.00	1	9.04	9.03	-1	21,883	0.00%
2022/04/20	0.1	9.39	5	9.39	9.35	-4.9	22,223	-0.02%
2022/04/19	6	9.50	0	0.00	9.41	6	22,581	0.03%
2022/04/14	2	9.75	2	9.60	9.60	0	23,781	0.00%
2022/04/13	3	9.72	0	0.00	9.71	3	24,209	0.01%
2022/04/12	0.1	9.71	2	9.61	9.61	-1.9	28,824	-0.01%
2022/04/11	1	9.94	0	0.00	9.79	1	38,603	0.00%
2022/04/08	2	10.10	0	0.00	10.05	2	41,684	0.00%
2022/04/07	0	0.00	10	9.98	9.95	-10	42,939	-0.02%
2022/04/06	0	0.00	7	10.19	10.20	-7	43,291	-0.02%
2022/04/01	0	0.00	1	10.30	10.35	-1	43,924	0.00%
2022/03/31	0	0.00	1	10.35	10.30	-1	44,060	0.00%
2022/03/30	3	10.40	0	0.00	10.35	3	44,020	0.01%
2022/03/28	2	10.43	0	0.00	10.50	2	44,073	0.00%
2022/03/25	3	10.75	0	0.00	10.65	3	43,953	0.01%
2022/03/24	1	10.80	1	10.90	10.90	0	43,846	0.00%
2022/03/23	0	0.00	5	10.95	10.95	-5	43,785	-0.01%
2022/03/21	35	11.00	70	10.89	10.90	-35	43,604	-0.08%
2022/03/18	6	11.03	4	11.18	10.95	2	43,601	0.00%
2022/03/17	22	11.10	11	11.07	11.10	11	43,312	0.03%
2022/03/16	7	10.96	1	10.95	10.85	6	43,194	0.01%
2022/03/15	12	10.85	5	10.80	10.75	7	43,357	0.02%
2022/03/14	2	10.93	0	0.00	11.05	2	43,149	0.00%
2022/03/11	1	10.85	3	11.03	10.90	-2	43,005	0.00%
2022/03/10	13	10.77	8	10.88	10.85	5	42,769	0.01%
2022/03/09	5	10.30	10	10.30	10.30	-5	42,506	-0.01%
2022/03/08	50	10.30	1	10.25	10.10	49	42,510	0.12%
2022/03/07	5	10.40	512.3	10.40	10.40	-507.3	42,356	-1.20%	大賣/鉅額交易
2022/03/04	10	11.20	0	0.00	11.10	10	42,409	0.02%
2022/03/03	0	0.00	14	11.23	11.20	-14	42,288	-0.03%
2022/03/02	33	11.20	8	11.20	11.00	25	42,071	0.06%
2022/03/01	512	11.17	16	11.14	11.20	496	41,667	1.19%	大買/鉅額交易
2022/02/25	10	10.85	16	10.70	10.80	-6	41,458	-0.01%
2022/02/24	4	11.00	48	10.80	10.65	-44	41,303	-0.11%
2022/02/23	6	11.07	5	11.20	11.10	1	41,013	0.00%
2022/02/22	5	10.88	4	10.90	10.90	1	40,928	0.00%
2022/02/21	5	11.15	10.2	11.05	11.10	-5.2	40,785	-0.01%
2022/02/18	11	11.00	1	11.00	11.10	10	40,702	0.02%
2022/02/17	25.3	11.25	73	11.22	11.05	-47.8	40,541	-0.12%
2022/02/16	50	11.17	21	11.10	11.20	29	39,989	0.07%
2022/02/15	20	10.80	10.5	10.66	10.65	9.5	39,535	0.02%
2022/02/14	2	10.65	9	10.62	10.65	-7	39,367	-0.02%
2022/02/11	66	11.28	5	11.23	11.00	61	39,105	0.16%
2022/02/10	3	11.08	11	11.21	11.15	-8	38,512	-0.02%
2022/02/09	20	11.33	37	11.54	11.35	-17	38,191	-0.04%
2022/02/08	52.1	10.92	32	10.95	10.95	20.1	37,405	0.05%
2022/02/07	55	10.80	49	10.94	10.95	6	37,200	0.02%
2022/01/26	29	10.52	12	10.41	10.40	17	36,559	0.05%
2022/01/25	65	10.86	84	10.60	10.55	-19	36,102	-0.05%
2022/01/24	17.1	11.05	26	11.06	11.00	-8.9	35,364	-0.03%
2022/01/21	59	12.03	17	12.01	11.80	42	34,302	0.12%
2022/01/20	52	12.90	50	12.96	12.80	2	32,577	0.01%
2022/01/19	74	12.07	5	12.17	12.10	69	29,465	0.23%
2022/01/18	8.1	12.07	6	12.03	12.00	2.1	29,183	0.01%
2022/01/17	10	12.16	13	12.23	12.20	-3	29,057	-0.01%
2022/01/14	50	11.75	14	11.57	11.80	36	28,849	0.12%
2022/01/13	1	12.00	35	11.81	11.85	-34	28,702	-0.12%
2022/01/12	2	11.83	0	0.00	12.00	2	28,523	0.01%
2022/01/11	0	0.00	10	12.70	11.85	-10	28,157	-0.04%
2022/01/10	16	13.24	13	13.11	13.15	3	27,493	0.01%
2022/01/07	25	13.00	12.5	13.01	13.05	12.5	27,221	0.05%
2022/01/06	8	13.45	25	13.22	13.15	-17	26,775	-0.06%
2022/01/05	161	13.36	80.4	12.92	13.40	80.6	26,296	0.31%	大買/
2022/01/04	366	13.02	114	13.07	12.90	252	21,651	1.16%	大買/大賣/鉅額交易
2022/01/03	101	11.90	96.2	12.14	12.55	4.8	11,798	0.04%	大買/
2021/12/30	21	11.45	18.1	11.45	11.45	2.9	8,579	0.03%
2021/12/29	0	0.00	12	10.45	10.45	-12	7,241	-0.17%
2021/12/28	50	9.73	30	9.61	9.51	20	6,739	0.30%
2021/12/27	12	9.36	12	9.25	9.47	0	6,146	0.00%
2021/12/24	0	0.00	6	9.16	9.17	-6	5,964	-0.10%
2021/12/23	3	9.23	0	0.00	9.13	3	5,917	0.05%
2021/12/20	2	8.95	0	0.00	8.95	2	5,811	0.03%
2021/12/16	30	9.10	0	0.00	9.06	30	5,823	0.52%
2021/12/15	2	8.97	0	0.00	8.97	2	5,824	0.03%
2021/12/14	0	0.00	30	9.05	8.97	-30	5,836	-0.51%
2021/12/10	1	9.35	0	0.00	9.14	1	5,743	0.02%
2021/12/09	43	9.35	13	9.36	9.35	30	5,602	0.54%
2021/12/07	0	0.00	1	8.94	8.94	-1	5,195	-0.02%
2021/12/06	1	8.95	0	0.00	8.95	1	5,244	0.02%
2021/12/02	17	8.96	17	8.93	8.94	0	5,333	0.00%
2021/12/01	17	9.00	0	0.00	8.97	17	5,392	0.32%
2021/11/26	2	8.95	0	0.00	8.73	2	5,124	0.04%
2021/11/22	0	0.00	17	9.04	9.04	-17	5,213	-0.33%
2021/11/18	1	9.07	0	0.00	9.07	1	5,289	0.02%
2021/11/17	5	9.07	0.1	9.03	9.07	5	5,274	0.09%
2021/11/16	0.5	9.03	0	0.00	8.95	0.5	5,236	0.01%
2021/11/15	17	9.06	0	0.00	8.92	17	5,231	0.32%
2021/11/12	1	9.02	0	0.00	9.01	1	5,234	0.02%
2021/11/11	6	9.12	0	0.00	9.09	6	5,193	0.12%
2021/11/08	1	9.11	17	9.14	9.18	-16	5,300	-0.30%
2021/11/04	0	0.00	6	9.01	8.98	-6	5,444	-0.11%
2021/11/01	0	0.00	10	8.84	8.86	-10	6,843	-0.15%
2021/10/27	0	0.00	20	8.75	8.75	-20	6,769	-0.30%
2021/10/22	0	0.00	0.8	8.70	8.72	-0.8	6,849	-0.01%
2021/10/21	0	0.00	20	8.69	8.71	-20	6,882	-0.29%
2021/10/19	0	0.00	2	8.71	8.71	-2	6,995	-0.03%
2021/10/15	0	0.00	2	8.56	8.51	-2	7,274	-0.03%
2021/10/08	1	8.70	0	0.00	8.64	1	7,575	0.01%
2021/10/07	2	8.58	0	0.00	8.60	2	7,615	0.03%
2021/10/04	0	0.00	50	8.50	8.23	-50	7,700	-0.65%
2021/10/01	0	0.00	1	8.90	8.76	-1	7,727	-0.01%
2021/09/27	0	0.00	0.7	8.96	9.00	-0.7	8,096	-0.01%
2021/09/17	0	0.00	5	8.83	8.89	-5	8,611	-0.06%
2021/09/14	0	0.00	0.4	8.89	8.92	-0.4	8,739	-0.01%
2021/09/03	12	10.00	0	0.00	10.05	12	8,934	0.13%
2021/09/02	5	10.09	0	0.00	10.00	5	8,806	0.06%
2021/08/27	0	0.00	2	9.86	9.80	-2	9,407	-0.02%
2021/08/25	5	9.63	0	0.00	9.79	5	9,395	0.05%
2021/08/23	0	0.00	8	9.46	9.48	-8	9,396	-0.09%
2021/08/18	0	0.00	0.8	9.43	9.51	-0.8	9,537	-0.01%
2021/08/17	0	0.00	50	9.34	9.33	-50	9,567	-0.52%
2021/08/13	5	9.81	5	9.71	9.71	0	9,587	0.00%
2021/08/12	3	9.73	0	0.00	9.70	3	9,661	0.03%
2021/08/09	2	10.25	1	10.05	10.05	1	9,975	0.01%
2021/08/06	0	0.00	2	10.35	10.35	-2	10,021	-0.02%
2021/08/05	25	10.39	50	10.39	10.30	-25	9,893	-0.25%
2021/08/03	1	9.82	0	0.00	9.76	1	9,749	0.01%
2021/08/02	2	9.78	0	0.00	9.76	2	10,032	0.02%
2021/07/30	2	9.82	0	0.00	9.77	2	10,241	0.02%
2021/07/28	1	9.74	0	0.00	9.74	1	10,562	0.01%
2021/07/27	7	9.98	0	0.00	9.91	7	11,052	0.06%
2021/07/23	5	9.91	5	9.89	9.91	0	11,760	0.00%
2021/07/21	2	9.87	0	0.00	9.74	2	12,445	0.02%
2021/07/20	7	10.05	35	10.03	10.00	-28	12,541	-0.22%
2021/07/19	0	0.00	25	10.18	10.20	-25	12,804	-0.20%
2021/07/16	30	10.10	3	10.10	10.10	27	13,332	0.20%
2021/07/15	0	0.00	5	10.05	10.05	-5	14,260	-0.04%
2021/07/14	21	10.00	2	9.99	10.00	19	15,260	0.12%
2021/07/05	6	10.17	13	10.19	10.25	-7	18,053	-0.04%
2021/07/02	40	10.28	0	0.00	10.05	40	18,685	0.21%
2021/07/01	0	0.00	0.1	10.20	10.30	-0.1	18,782	0.00%
2021/06/30	0	0.00	35.1	10.11	10.15	-35.1	19,027	-0.18%
2021/06/29	1	9.98	0	0.00	9.95	1	19,376	0.01%
2021/06/28	0	0.00	2	9.99	10.00	-2	20,241	-0.01%
2021/06/25	0	0.00	12	10.06	10.00	-12	22,168	-0.05%
2021/06/23	0	0.00	0.1	9.92	9.96	-0.1	24,139	0.00%
2021/06/22	20	9.81	0	0.00	9.78	20	24,095	0.08%
2021/06/21	0	0.00	5	9.84	9.75	-5	24,230	-0.02%
2021/06/18	3	10.05	0	0.00	9.95	3	24,224	0.01%
2021/06/16	0	0.00	5	10.05	9.99	-5	24,256	-0.02%
2021/06/11	21	10.15	0	0.00	10.05	21	24,216	0.09%
2021/06/09	1	10.20	0	0.00	10.15	1	24,141	0.00%
2021/06/08	10	10.43	0	0.00	10.45	10	24,034	0.04%
2021/06/07	1	10.20	0	0.00	10.20	1	23,392	0.00%
2021/06/04	51	10.40	0	0.00	10.30	51	23,357	0.22%
2021/06/02	44	10.55	30	10.40	10.40	14	23,279	0.06%
2021/06/01	2	10.40	20	10.48	10.45	-18	23,251	-0.08%
2021/05/28	12	10.33	5	10.30	10.20	7	23,157	0.03%
2021/05/26	0	0.00	40	10.15	10.10	-40	23,159	-0.17%
2021/05/25	40	10.10	0	0.00	10.05	40	23,184	0.17%
2021/05/24	5	9.94	0	0.00	9.98	5	23,279	0.02%
2021/05/21	0	0.00	10	9.93	9.91	-10	23,301	-0.04%
2021/05/20	0	0.00	17	9.81	9.75	-17	23,345	-0.07%
2021/05/19	1	9.70	12	9.74	9.75	-11	23,291	-0.05%
2021/05/18	16	9.49	5	9.72	9.79	11	23,290	0.05%
2021/05/17	17	9.25	80	9.00	9.05	-63	23,996	-0.26%
2021/05/14	16.1	10.21	15	10.30	9.94	1.1	23,779	0.00%
2021/05/13	13	9.92	0	0.00	10.00	13	23,682	0.05%
2021/05/12	54	10.14	67	10.05	10.15	-13	23,517	-0.06%
2021/05/11	5	11.07	40	11.55	10.95	-35	23,092	-0.15%
2021/05/10	0	0.00	12	11.85	11.95	-12	22,691	-0.05%
2021/05/06	7	11.42	0	0.00	11.20	7	22,341	0.03%
2021/05/04	92	11.40	51	11.20	11.20	41	22,089	0.19%
2021/05/03	25	12.00	10	12.00	11.90	15	21,611	0.07%
2021/04/29	7	12.29	19.3	12.25	12.20	-12.3	21,370	-0.06%
2021/04/28	31	12.03	14	12.07	12.20	17	21,059	0.08%
2021/04/27	2	11.75	16.1	12.02	12.00	-14.1	20,815	-0.07%
2021/04/26	9	11.93	12	11.85	11.85	-3	20,513	-0.01%
2021/04/23	5	11.50	1	11.75	11.80	4	20,277	0.02%
2021/04/22	20	11.71	95	11.53	11.45	-75	20,055	-0.37%
2021/04/21	48	12.02	27	11.95	11.95	21	19,584	0.11%
2021/04/20	27.5	12.22	47	12.05	12.20	-19.5	18,649	-0.10%
2021/04/19	31	11.40	23	11.60	11.40	8	17,713	0.05%
2021/04/15	23	11.15	15	11.32	11.15	8	17,122	0.05%
2021/04/14	5	10.65	11	11.06	11.15	-6	16,928	-0.04%
2021/04/13	2	10.98	0	0.00	10.85	2	16,597	0.01%
2021/04/12	8	11.53	11.3	11.18	11.40	-3.3	16,171	-0.02%
2021/04/09	1	11.10	22	11.02	11.00	-21	15,746	-0.13%
2021/04/08	17	10.99	17	10.93	11.10	0	15,638	0.00%
2021/04/07	0	10.55	110	10.42	10.60	-110	15,325	-0.72%	大賣/鉅額交易
2021/04/06	8	10.56	21	10.54	10.50	-13	15,210	-0.09%
2021/04/01	0	0.00	4	10.05	10.15	-4	14,759	-0.03%
2021/03/31	206	10.15	34.7	10.28	10.10	171.3	14,565	1.18%	大買/鉅額交易
2021/03/30	60	10.19	16	10.25	10.35	44	13,997	0.31%
2021/03/29	31	9.39	24	9.44	9.52	7	12,170	0.06%
2021/03/26	0	0.00	13.2	8.92	9.04	-13.2	11,212	-0.12%
2021/03/23	5	8.39	16	8.26	8.24	-11	10,673	-0.10%
2021/03/22	0	0.00	7	8.35	8.35	-7	10,746	-0.07%
2021/03/18	3	8.20	0	0.00	8.14	3	10,902	0.03%
2021/03/15	0	0.00	5	8.14	8.13	-5	12,120	-0.04%
2021/03/12	5	8.19	5	8.18	8.19	0	13,697	0.00%
2021/03/11	0	0.00	13	8.17	8.17	-13	14,355	-0.09%
2021/03/10	0	0.00	3	8.15	8.11	-3	14,663	-0.02%
2021/03/09	10	8.04	0	0.00	8.04	10	14,975	0.07%
2021/03/08	1	8.09	0	0.00	8.03	1	15,128	0.01%
2021/03/02	0	0.00	3	8.32	8.14	-3	15,922	-0.02%
2021/02/26	5	8.21	0	0.00	8.25	5	16,089	0.03%
2021/02/25	0	0.00	14	8.38	8.40	-14	16,345	-0.09%
2021/02/24	6	8.42	3	8.37	8.33	3	16,421	0.02%
2021/02/23	0	0.00	2.7	8.38	8.39	-2.7	16,734	-0.02%
2021/02/22	5	8.36	5	8.41	8.37	0	17,500	0.00%
2021/02/19	5	8.21	0	0.00	8.28	5	18,749	0.03%
2021/02/18	5	8.27	0	0.00	8.29	5	18,719	0.03%
2021/02/17	11	8.36	0	0.00	8.30	11	18,747	0.06%
2021/02/03	0	0.00	10	8.32	8.28	-10	17,851	-0.06%
2021/02/01	10	8.09	0	0.00	8.17	10	17,818	0.06%
2021/01/29	1.3	8.43	10	8.42	8.23	-8.7	17,814	-0.05%
2021/01/27	1	8.52	0	0.00	8.49	1	17,966	0.01%
2021/01/22	0	0.00	5	8.70	8.66	-5	17,953	-0.03%
2021/01/20	10	9.06	0	0.00	8.80	10	17,833	0.06%
2021/01/19	0	0.00	20	9.12	9.12	-20	17,713	-0.11%
2021/01/18	20	8.98	0	0.00	9.02	20	17,693	0.11%
2021/01/14	2	9.25	0	0.00	9.25	2	17,540	0.01%
2021/01/13	0	0.00	30	9.20	9.15	-30	17,440	-0.17%
2021/01/12	0	0.00	6.5	9.21	9.07	-6.5	17,465	-0.04%
2021/01/11	5	9.06	12	9.15	9.16	-7	17,430	-0.04%
2021/01/08	2	9.06	1	9.08	9.07	1	17,880	0.01%
2021/01/07	1	9.14	0	0.00	9.13	1	18,486	0.01%
2021/01/06	25	9.14	0	0.00	9.06	25	18,373	0.14%
2021/01/05	1	9.45	16	9.42	9.30	-15	18,219	-0.08%
2021/01/04	1	9.40	1	9.38	9.38	0	18,283	0.00%
2020/12/31	32	9.54	15	9.59	9.49	17	18,159	0.09%
2020/12/30	21	9.83	20	9.87	9.79	1	17,895	0.01%
2020/12/28	1	9.43	273	9.43	9.45	-272	17,235	-1.58%	大賣/鉅額交易
2020/12/25	98	9.42	53	9.33	9.34	45	17,073	0.26%
2020/12/24	11	9.46	6	9.41	9.32	5	16,818	0.03%
2020/12/23	0	0.00	1	9.18	9.19	-1	16,463	-0.01%
2020/12/22	212	9.25	13	9.27	9.08	199	16,469	1.21%	大買/鉅額交易
2020/12/21	30	9.17	60	9.13	9.14	-30	16,292	-0.18%
2020/12/17	1	9.03	4.2	9.09	9.01	-3.2	16,373	-0.02%
2020/12/16	0	0.00	10	9.10	9.05	-10	16,356	-0.06%
2020/12/15	10	9.04	26	9.03	9.00	-16	16,295	-0.10%
2020/12/14	20	9.13	3	9.13	9.10	17	16,123	0.11%
2020/12/11	17	8.99	10	9.02	8.94	7	16,014	0.04%
2020/12/10	21	9.04	7	9.04	8.94	14	15,859	0.09%
2020/12/09	22	9.10	19	9.23	9.02	3	15,940	0.02%
2020/12/08	91	9.41	66	9.78	9.21	25	15,262	0.16%
2020/12/07	10	9.10	16.1	9.40	9.68	-6.1	13,919	-0.04%
2020/12/04	3	8.78	8	8.88	8.80	-5	13,369	-0.04%
2020/12/03	0	0.00	4	8.80	8.72	-4	13,115	-0.03%
2020/12/01	0	0.00	10	8.70	8.69	-10	12,874	-0.08%
2020/11/30	0	0.00	2	8.47	8.55	-2	13,094	-0.02%
2020/11/26	10	8.42	6.7	8.34	8.32	3.3	12,983	0.03%
2020/11/24	0	0.00	60	8.39	8.26	-60	12,801	-0.47%
2020/11/20	11	8.67	17	8.67	8.55	-6	12,712	-0.05%
2020/11/19	37	8.56	17	8.27	8.46	20	12,360	0.16%
2020/11/18	3	8.30	0	0.00	8.15	3	11,556	0.03%
2020/11/12	50	8.16	0	0.00	8.14	50	10,632	0.47%
2020/11/10	0	0.00	3	8.19	8.11	-3	11,473	-0.03%
2020/11/06	4	8.12	0	0.00	8.09	4	11,467	0.03%
2020/11/05	3	8.16	5	8.20	8.17	-2	11,617	-0.02%
2020/11/04	0	0.00	3	8.12	8.08	-3	11,777	-0.03%
2020/11/03	15	7.96	5	7.95	8.03	10	11,770	0.08%
2020/11/02	0	0.00	0.7	7.85	7.88	-0.7	11,769	-0.01%
2020/10/23	0	0.00	5	8.05	8.08	-5	12,144	-0.04%
2020/10/21	0	0.00	2	8.14	8.12	-2	12,226	-0.02%
2020/10/16	79	8.34	60	8.40	8.19	19	12,125	0.16%
2020/10/15	20	8.25	13	8.24	8.32	7	11,676	0.06%
2020/10/12	16	8.04	1	8.19	8.06	15	11,042	0.14%
2020/10/08	0	0.00	2	8.09	8.07	-2	10,977	-0.02%
2020/10/07	2	8.00	0	0.00	8.02	2	10,975	0.02%
2020/09/25	3	7.55	0	0.00	7.66	3	12,055	0.02%
2020/09/18	2	8.25	0	0.00	8.29	2	11,623	0.02%
2020/09/16	5	8.17	0	0.00	8.11	5	11,574	0.04%
2020/09/15	3	8.14	0	0.00	8.13	3	11,855	0.03%
2020/09/11	9	8.29	10	8.17	8.20	-1	11,445	-0.01%
2020/09/10	4	8.40	8	8.57	8.35	-4	11,397	-0.04%
2020/09/09	0	0.00	3	8.32	8.32	-3	11,201	-0.03%
2020/09/04	3	8.31	4	8.23	8.23	-1	11,184	-0.01%
2020/09/03	35	8.58	30	8.62	8.43	5	11,064	0.05%
2020/08/28	13	8.13	10	8.22	8.12	3	10,460	0.03%
2020/08/27	1	8.20	6	8.24	8.20	-5	10,470	-0.05%
2020/08/25	0	0.00	10	7.92	7.95	-10	10,159	-0.10%
2020/08/20	3	7.50	0	0.00	7.50	3	10,186	0.03%
2020/08/19	3	7.90	7	7.87	7.90	-4	10,037	-0.04%
2020/08/17	34	8.07	139	8.06	8.16	-105	9,944	-1.06%	大賣/鉅額交易
2020/08/14	129	8.00	37	8.08	8.02	92	9,740	0.94%	大買/
2020/08/12	2	7.62	7	7.63	7.63	-5	9,581	-0.05%
2020/08/11	8	7.73	4	7.92	7.63	4	10,462	0.04%
2020/08/10	28	7.84	14	7.97	7.83	14	10,818	0.13%
2020/08/07	1	7.64	1	7.66	7.66	0	10,659	0.00%
2020/08/06	0	0.00	10	7.72	7.65	-10	10,815	-0.09%
2020/08/03	11	7.62	0	0.00	7.61	11	11,113	0.10%
2020/07/30	0	0.00	4	7.54	7.56	-4	11,190	-0.04%
2020/07/21	0	0.00	2	7.54	7.55	-2	11,573	-0.02%
2020/07/17	4	7.36	0	0.00	7.36	4	11,628	0.03%
2020/07/16	5	7.62	5	7.63	7.64	0	11,720	0.00%
2020/07/15	0	0.00	0.7	7.60	7.61	-0.7	11,714	-0.01%
2020/07/14	2	7.76	0	0.00	7.75	2	11,755	0.02%
2020/07/10	0.2	7.70	0	0.00	7.72	0.2	11,975	0.00%
2020/07/09	8	7.90	6	7.84	7.85	2	11,934	0.02%
2020/07/08	10	8.07	11	8.11	7.92	-1	11,961	-0.01%
2020/07/07	20	7.88	61.4	8.01	8.05	-41.4	11,767	-0.35%
2020/07/06	0	0.00	0.3	7.86	7.91	-0.3	11,608	0.00%
2020/07/03	0	0.00	9	7.65	7.62	-9	11,519	-0.08%
2020/07/02	9	7.57	0	0.00	7.60	9	11,561	0.08%
2020/07/01	5.1	7.62	3	7.63	7.54	2.1	11,638	0.02%
2020/06/22	0	0.00	1	7.53	7.42	-1	12,056	-0.01%
2020/06/18	3	7.54	0	0.00	7.53	3	11,979	0.03%
2020/06/15	0	0.00	20	7.18	7.13	-20	12,447	-0.16%
2020/06/12	1	7.15	0	0.00	7.20	1	12,611	0.01%
2020/06/11	0	0.00	16	7.57	7.40	-16	12,926	-0.12%
2020/06/09	15	7.70	4	7.66	7.63	11	13,369	0.08%
2020/06/05	1	7.58	5	7.56	7.56	-4	13,688	-0.03%
2020/06/03	0	0.00	30	7.44	7.52	-30	13,807	-0.22%
2020/06/01	30	7.34	0	0.00	7.30	30	13,751	0.22%
2020/05/26	29	7.26	0	0.00	7.27	29	13,932	0.21%
2020/05/25	0	0.00	2	7.24	7.25	-2	13,945	-0.01%
2020/05/20	5	7.77	0	0.00	7.60	5	13,899	0.04%
2020/05/19	10	7.65	0	0.00	7.52	10	13,774	0.07%
2020/05/18	28	8.16	28	7.81	7.79	0	13,743	0.00%
2020/05/15	6	8.47	52.3	8.52	8.65	-46.3	13,006	-0.36%
2020/05/13	1	7.90	0	0.00	7.85	1	12,334	0.01%
2020/05/12	10	7.95	0	0.00	7.90	10	12,255	0.08%
2020/05/11	10	7.71	28	7.97	7.92	-18	12,247	-0.15%
2020/05/08	9	7.67	10	7.63	7.62	-1	12,574	-0.01%
2020/05/07	20	7.72	0	0.00	7.72	20	12,654	0.16%
2020/05/06	18	7.70	10	7.62	7.59	8	12,656	0.06%
2020/05/04	10	7.56	0	0.00	7.55	10	12,810	0.08%
2020/04/30	0	0.00	10	7.94	7.88	-10	12,915	-0.08%
2020/04/28	0	0.00	7	7.65	7.65	-7	12,863	-0.05%
2020/04/23	1	7.30	0	0.00	7.41	1	12,921	0.01%
2020/04/22	0	0.00	6	7.11	7.28	-6	12,881	-0.05%
2020/04/21	10	7.12	0	0.00	7.11	10	12,918	0.08%
2020/04/15	0	0.00	8	7.75	7.79	-8	12,764	-0.06%
2020/04/14	2	7.55	0	0.00	7.59	2	12,688	0.02%
2020/04/13	5	7.65	5	7.62	7.47	0	12,812	0.00%
2020/04/07	0	0.00	2	7.11	7.15	-2	13,325	-0.02%
2020/04/06	6	7.01	0	0.00	7.07	6	13,350	0.04%
2020/04/01	2	6.95	27	6.82	6.97	-25	13,358	-0.19%
2020/03/31	25	6.74	0	0.00	6.58	25	13,155	0.19%
2020/03/27	2	6.71	0	0.00	6.53	2	13,241	0.02%
2020/03/24	0	0.00	6	6.26	6.28	-6	13,174	-0.05%
2020/03/23	6	5.90	0	0.00	6.04	6	13,150	0.05%
2020/03/20	0	0.00	6	6.32	6.24	-6	13,236	-0.05%
2020/03/19	5	6.15	99	6.08	5.93	-94	13,223	-0.71%
2020/03/18	94	6.76	48	6.55	6.58	46	13,083	0.35%
2020/03/17	62	6.59	42	6.61	6.66	20	12,989	0.15%
2020/03/16	10	6.49	10	6.70	6.45	0	12,816	0.00%
2020/03/13	0	0.00	10	6.27	6.44	-10	12,569	-0.08%
2020/03/12	7	7.16	0	0.00	6.79	7	12,340	0.06%
2020/03/11	21	7.69	10	7.89	7.54	11	12,451	0.09%
2020/03/10	0	0.00	12.1	7.70	7.71	-12.1	12,441	-0.10%
2020/03/09	0	0.00	27	7.69	7.56	-27	12,433	-0.22%
2020/03/06	15	7.97	5	7.90	7.90	10	12,479	0.08%
2020/03/05	19	8.09	0	0.00	8.05	19	13,010	0.15%
2020/03/04	0	0.00	20	8.00	8.03	-20	12,987	-0.15%
2020/03/03	13	7.95	10	8.08	8.00	3	12,905	0.02%
2020/03/02	6	7.80	0	0.00	7.77	6	12,927	0.05%
2020/02/27	12	8.40	7	7.99	8.00	5	12,919	0.04%
2020/02/26	10	8.51	0	0.00	8.46	10	13,124	0.08%
2020/02/25	0	0.00	511	8.39	8.65	-511	13,064	-3.91%	大賣/鉅額交易
2020/02/24	1	8.80	180	8.71	8.71	-179	13,073	-1.37%	大賣/鉅額交易
2020/02/21	0	8.88	114	8.92	8.92	-114	13,015	-0.88%	大賣/鉅額交易
2020/02/20	43	8.97	1	8.97	8.96	42	13,062	0.32%
2020/02/19	21	9.22	10	9.05	9.05	11	13,048	0.08%
2020/02/18	17	9.11	65	9.15	9.19	-48	13,144	-0.37%
2020/02/17	30	8.92	2	8.91	8.90	28	13,018	0.22%
2020/02/14	11	8.96	0	0.00	8.98	11	13,014	0.08%
2020/02/13	8	8.99	14	9.09	8.95	-6	13,065	-0.05%
2020/02/12	19	9.09	47	9.05	9.05	-28	13,101	-0.21%
2020/02/11	106	9.37	4	9.38	9.27	102	12,953	0.79%	大買/鉅額交易
2020/02/10	130	8.92	2	8.84	9.00	128	12,302	1.04%	大買/鉅額交易
2020/02/07	1	8.77	0	0.00	8.74	1	12,217	0.01%
2020/02/06	13	8.92	2	8.94	8.94	11	12,276	0.09%
2020/02/05	1	8.52	5	8.55	8.60	-4	12,256	-0.03%
2020/02/04	0	0.00	6	8.20	8.38	-6	12,119	-0.05%
2020/02/03	10	7.61	0	0.00	7.86	10	12,028	0.08%
2020/01/30	12	8.31	30	8.36	8.25	-18	12,009	-0.15%
2020/01/20	0	0.00	11	9.19	9.16	-11	12,074	-0.09%
2020/01/16	1	9.11	23	9.17	9.11	-22	12,182	-0.18%
2020/01/15	15	9.18	0	0.00	9.16	15	12,430	0.12%
2020/01/14	0	0.00	242	9.05	9.10	-242	12,899	-1.88%	大賣/鉅額交易
2020/01/13	7	8.98	247	9.01	8.98	-240	13,455	-1.78%	大賣/鉅額交易
2020/01/09	0	0.00	6	9.10	9.10	-6	13,485	-0.04%
2020/01/08	8	9.06	11	9.05	8.92	-3	13,538	-0.02%
2020/01/06	14	9.40	0	0.00	9.32	14	13,469	0.10%
2020/01/03	999	9.76	6	9.83	9.62	993	13,287	7.47%	大買/鉅額交易
2020/01/02	120	9.66	0	0.00	9.60	120	12,835	0.93%	大買/鉅額交易
2019/12/31	7	9.58	0	0.00	9.57	7	12,838	0.05%
2019/12/27	0	0.00	0.7	9.54	9.59	-0.7	12,943	-0.01%
2019/12/25	7	9.66	0	0.00	9.60	7	13,555	0.05%
2019/12/24	5	9.64	0	0.00	9.61	5	14,100	0.04%
2019/12/19	2	9.84	1	9.81	9.67	1	15,718	0.01%
2019/12/17	2	9.83	0	0.00	9.81	2	17,918	0.01%
2019/12/16	3	9.64	3	9.87	9.91	0	19,097	0.00%
2019/12/13	0	0.00	15	9.70	9.62	-15	21,017	-0.07%
2019/12/12	0	0.00	55	9.88	9.81	-55	24,350	-0.23%
2019/12/11	21	10.10	10	10.15	9.94	11	26,523	0.04%
2019/12/10	2	10.10	0	0.00	10.05	2	27,959	0.01%
2019/12/09	1	10.05	0	0.00	10.10	1	28,782	0.00%
2019/12/06	21	10.11	31	10.29	10.10	-10	29,409	-0.03%
2019/12/05	0	0.00	10	10.07	10.05	-10	29,995	-0.03%
2019/12/04	50	10.16	2	10.05	10.05	48	30,103	0.16%
2019/12/03	29	10.17	5	10.15	10.15	24	30,102	0.08%
2019/12/02	120	10.38	112	10.58	10.50	8	30,248	0.03%	大買/大賣/
2019/11/28	12	10.05	93	10.05	10.05	-81	30,590	-0.26%
2019/11/27	0	0.00	30	10.10	10.10	-30	30,934	-0.10%
2019/11/26	43	10.15	0	0.00	10.10	43	31,602	0.14%
2019/11/25	21	10.21	24	10.39	10.25	-3	33,414	-0.01%
2019/11/22	1	9.80	2.7	9.80	9.80	-1.7	33,629	-0.01%
2019/11/20	30	10.00	30	9.99	9.99	0	34,516	0.00%
2019/11/19	35	10.01	53	10.08	9.97	-18	34,560	-0.05%
2019/11/18	12	9.98	10	9.94	9.94	2	34,556	0.01%
2019/11/15	76.6	10.02	51.4	9.91	9.90	25.3	34,619	0.07%
2019/11/14	140	10.48	26.7	10.36	10.30	113.3	34,329	0.33%	大買/鉅額交易
2019/11/13	26	10.49	20	10.50	10.50	6	34,438	0.02%
2019/11/12	0	0.00	110	10.36	10.55	-110	34,467	-0.32%	大賣/鉅額交易
2019/11/11	10	10.70	0	0.00	10.30	10	34,595	0.03%
2019/11/08	10.3	10.95	16	10.82	10.80	-5.7	34,584	-0.02%
2019/11/07	20	10.98	20	10.85	10.85	0	34,679	0.00%
2019/11/06	10	11.15	10	10.95	10.95	0	34,785	0.00%
2019/11/05	10	11.15	0	0.00	11.10	10	34,774	0.03%
2019/11/04	16	11.16	17	11.12	11.00	-1	34,709	0.00%
2019/11/01	20	11.40	20	11.25	11.25	0	34,671	0.00%
2019/10/31	0	0.00	13	11.44	11.40	-13	34,870	-0.04%
2019/10/30	0	0.00	30	11.40	11.40	-30	35,423	-0.08%
2019/10/29	77	11.69	0.7	11.40	11.40	76.3	35,830	0.21%
2019/10/28	30	11.73	26	11.79	11.75	4	35,700	0.01%
2019/10/25	25	11.61	30	11.57	11.55	-5	35,473	-0.01%
2019/10/24	44	11.50	52	11.48	11.50	-8	35,383	-0.02%
2019/10/23	35	11.73	30	11.55	11.55	5	35,344	0.01%
2019/10/22	20	11.89	13.8	11.77	11.70	6.2	35,103	0.02%
2019/10/21	24	11.97	24	12.08	12.35	0	34,562	0.00%
2019/10/18	0	0.00	6	11.25	11.25	-6	34,093	-0.02%
2019/10/15	3	11.15	402.2	10.87	10.90	-399.2	33,891	-1.18%	大賣/鉅額交易
2019/10/14	50	11.25	50.3	11.45	11.05	-0.3	33,784	0.00%
2019/10/09	62.2	11.47	160.6	11.27	11.25	-98.3	33,815	-0.29%	大賣/
2019/10/08	71	11.57	501	11.70	11.50	-430	33,774	-1.27%	大賣/鉅額交易
2019/10/07	33	11.57	21	11.45	11.45	12	33,636	0.04%
2019/10/04	220	11.65	22	11.70	11.60	198	33,603	0.59%	大買/鉅額交易
2019/10/03	21	11.50	20	11.55	11.55	1	33,513	0.00%
2019/10/02	106	11.62	19	11.70	11.65	87	33,435	0.26%	大買/
2019/10/01	547.3	11.51	24	11.35	11.25	523.3	33,071	1.58%	大買/鉅額交易
2019/09/18	57	8.32	98.3	8.30	8.30	-41.3	32,722	-0.13%
2019/09/17	21	8.38	11	8.43	8.40	10	32,246	0.03%
2019/09/16	134	8.57	30	8.48	8.39	104	31,981	0.33%	大買/鉅額交易
2019/09/12	52	8.92	43	8.94	8.96	9	31,398	0.03%
2019/09/11	123	9.27	180	9.10	8.92	-57	30,820	-0.18%	大買/大賣/
2019/09/10	235	9.58	158	9.42	9.22	77	29,645	0.26%	大買/大賣/
2019/09/09	238	10.04	1,564	10.06	9.65	-1,326	28,748	-4.61%	大買/大賣/鉅額交易
2019/09/06	134	9.77	228.7	9.90	10.00	-94.7	27,468	-0.34%	大買/大賣/
2019/09/05	275	9.86	103	10.01	9.72	172	25,580	0.67%	大買/大賣/鉅額交易
2019/09/04	51	9.33	65	9.39	9.69	-14	22,945	-0.06%
2019/09/03	1,299	8.47	79	8.41	8.81	1,220	20,904	5.84%	大買/鉅額交易
2019/09/02	34	8.01	39	8.08	8.23	-5	19,431	-0.03%
2019/08/30	1	8.00	6	7.96	7.87	-5	18,832	-0.03%
2019/08/29	32	7.85	37.8	7.83	7.86	-5.8	18,328	-0.03%
2019/08/28	10	7.68	7	7.71	7.58	3	17,600	0.02%
2019/08/27	10	7.56	17	7.54	7.55	-7	17,470	-0.04%
2019/08/26	75	7.49	15	7.46	7.46	60	17,538	0.34%
2019/08/23	21	7.73	3	7.64	7.69	18	18,326	0.10%
2019/08/22	9	7.66	38	7.63	7.60	-29	18,449	-0.16%
2019/08/21	11	7.69	16	7.70	7.72	-5	17,902	-0.03%
2019/08/20	84	7.70	22	7.59	7.57	62	17,571	0.35%
2019/08/19	30	7.68	68	7.71	7.72	-38	16,791	-0.23%
2019/08/16	13	7.13	7	7.18	7.10	6	14,903	0.04%
2019/08/15	2	7.01	44	7.03	7.10	-42	14,343	-0.29%
2019/08/14	17	6.87	41	6.94	6.83	-24	13,832	-0.17%
2019/08/13	35	6.67	4	6.67	6.70	31	13,828	0.22%
2019/08/12	12	6.70	4	6.72	6.67	8	13,863	0.06%
2019/08/08	13	6.67	16	6.58	6.69	-3	13,849	-0.02%
2019/08/07	2	6.55	3	6.60	6.51	-1	13,882	-0.01%
2019/08/06	0	0.00	37	6.47	6.63	-37	14,004	-0.26%
2019/08/05	16	6.61	13	6.59	6.55	3	14,125	0.02%
2019/08/02	5	6.65	0	0.00	6.63	5	14,657	0.03%
2019/08/01	2	6.77	0	0.00	6.75	2	14,658	0.01%
2019/07/30	54	6.97	35	6.95	6.89	19	14,550	0.13%
2019/07/29	8	7.06	2	7.04	7.03	6	14,528	0.04%
2019/07/26	4	7.11	0	0.00	7.10	4	14,542	0.03%
2019/07/25	0	0.00	2	7.15	7.13	-2	14,528	-0.01%
2019/07/24	13	7.06	12	7.05	7.08	1	14,457	0.01%
2019/07/23	20	7.12	22	7.19	7.04	-2	14,389	-0.01%
2019/07/22	28	7.02	31	6.98	7.04	-3	13,940	-0.02%
2019/07/19	6	6.92	5	6.87	6.85	1	13,698	0.01%
2019/07/18	5	6.96	25	6.91	6.88	-20	13,952	-0.14%
2019/07/16	10	6.92	0	0.00	6.95	10	15,730	0.06%
2019/07/11	0	0.00	9	6.97	6.97	-9	19,094	-0.05%
2019/07/10	4	7.08	9	7.11	7.08	-5	19,206	-0.03%
2019/07/08	5	7.07	0	0.00	7.04	5	19,928	0.03%
2019/07/05	9	7.03	14	7.05	7.02	-5	20,146	-0.02%
2019/07/04	10	7.06	10	7.06	7.03	0	20,373	0.00%
2019/07/03	10	7.01	10	7.04	7.00	0	20,329	0.00%
2019/07/02	28	7.02	18	7.03	7.00	10	20,404	0.05%
2019/07/01	9	6.94	7	6.96	6.95	2	20,362	0.01%
2019/06/28	0	0.00	2	6.86	6.87	-2	20,419	-0.01%
2019/06/27	0	0.00	2	6.95	6.94	-2	20,472	-0.01%
2019/06/26	8	6.94	5	6.92	6.92	3	20,671	0.01%
2019/06/25	10	6.96	15	6.98	6.93	-5	21,655	-0.02%
2019/06/24	30	6.99	23	7.00	7.05	7	21,820	0.03%
2019/06/21	33	7.10	20	7.15	7.06	13	21,842	0.06%
2019/06/20	5	7.10	9	7.14	7.18	-4	21,705	-0.02%
2019/06/19	10	7.06	14	7.09	7.07	-4	21,473	-0.02%
2019/06/18	44	7.11	32.1	7.09	7.03	11.9	21,533	0.06%
2019/06/17	18	7.09	15	7.12	7.06	3	21,397	0.01%
2019/06/14	5	7.03	5	7.07	7.01	0	21,435	0.00%
2019/06/13	15	7.00	43	7.01	7.02	-28	21,570	-0.13%
2019/06/12	110	7.20	70	7.26	7.01	40	21,678	0.18%	大買/
2019/06/11	35	6.96	45	6.94	6.96	-10	21,761	-0.05%
2019/06/10	25	6.85	26	6.90	6.87	-1	21,605	0.00%
2019/06/06	16	6.90	10	6.96	6.86	6	21,592	0.03%
2019/06/05	15	6.98	25	6.99	6.84	-10	21,296	-0.05%
2019/06/04	35	7.00	41	6.98	6.94	-6	21,093	-0.03%
2019/06/03	10	6.88	15	6.90	6.86	-5	20,833	-0.02%
2019/05/31	36	6.91	13	6.91	6.92	23	20,711	0.11%
2019/05/30	52	7.04	4	7.08	6.86	48	20,533	0.23%
2019/05/29	10	6.75	75	6.84	6.96	-65	19,409	-0.33%
2019/05/28	10	6.37	10	6.39	6.33	0	18,877	0.00%
2019/05/27	26	6.37	20	6.41	6.33	6	18,950	0.03%
2019/05/24	64	6.33	20	6.36	6.32	44	19,239	0.23%
2019/05/23	15	6.31	13	6.36	6.31	2	19,263	0.01%
2019/05/22	84	6.51	76	6.53	6.42	8	19,249	0.04%
2019/05/21	10	6.39	20	6.33	6.41	-10	19,228	-0.05%
2019/05/20	30	6.43	39	6.34	6.25	-9	19,209	-0.05%
2019/05/17	10	6.59	5	6.74	6.52	5	18,855	0.03%
2019/05/16	3	6.68	17	6.70	6.63	-14	18,867	-0.07%
2019/05/15	6	6.71	5	6.79	6.69	1	18,899	0.01%
2019/05/14	5	6.59	7	6.61	6.63	-2	18,856	-0.01%
2019/05/13	0	0.00	5	6.84	6.66	-5	18,766	-0.03%
2019/05/10	61	6.94	61	6.82	6.92	0	18,558	0.00%
2019/05/09	40	6.68	30	6.70	6.53	10	18,037	0.06%
2019/05/08	15	6.78	21	6.78	6.79	-6	17,957	-0.03%
2019/05/07	8	6.85	23.5	6.89	6.87	-15.5	17,971	-0.09%
2019/05/06	30	6.86	0	0.00	6.76	30	18,274	0.16%
2019/05/03	5	7.05	5	6.99	6.99	0	18,194	0.00%
2019/05/02	15	7.07	19	7.09	7.04	-4	18,229	-0.02%
2019/04/30	2	7.04	30	7.03	7.04	-28	18,308	-0.15%
2019/04/29	17	7.05	2	7.02	6.99	15	18,655	0.08%
2019/04/26	13	7.15	59	7.21	7.10	-46	19,044	-0.24%
2019/04/25	21	7.31	10	7.39	7.24	11	18,906	0.06%
2019/04/24	15	7.36	2	7.41	7.29	13	18,792	0.07%
2019/04/23	23	7.29	58	7.35	7.41	-35	18,679	-0.19%
2019/04/22	78	7.57	60	7.58	7.46	18	18,260	0.10%
2019/04/19	30	7.98	20	8.03	8.11	10	16,940	0.06%
2019/04/18	116	8.14	33	8.05	7.70	83	16,521	0.50%	大買/
2019/04/17	20	7.69	91	7.69	8.03	-71	14,921	-0.48%
2019/04/16	30	7.35	32	7.42	7.30	-2	13,886	-0.01%
2019/04/15	26	7.47	12.8	7.48	7.39	13.2	13,914	0.09%
2019/04/12	40	7.25	56	7.33	7.37	-16	13,752	-0.12%
2019/04/11	32	7.21	44	7.25	7.16	-12	13,686	-0.09%
2019/04/10	20	7.18	13	7.24	7.23	7	13,578	0.05%
2019/04/09	0	0.00	5	7.10	7.07	-5	13,346	-0.04%
2019/04/08	5	7.10	0	0.00	7.06	5	13,437	0.04%
2019/04/03	20	7.04	1	7.05	7.01	19	13,553	0.14%
2019/04/02	4	7.07	0	0.00	6.98	4	13,723	0.03%
2019/04/01	0	0.00	10	7.06	7.00	-10	13,659	-0.07%
2019/03/29	5	7.09	0	0.00	7.04	5	13,605	0.04%
2019/03/28	6	7.46	114	7.59	7.11	-108	13,516	-0.80%	大賣/鉅額交易
2019/03/27	105	6.90	52.4	6.96	7.02	52.6	12,654	0.42%	大買/
2019/03/26	52	6.77	50	6.81	6.79	2	12,712	0.02%
2019/03/25	15	6.71	20	6.72	6.68	-5	12,679	-0.04%
2019/03/22	0	0.00	5	6.84	6.81	-5	12,687	-0.04%
2019/03/21	5	6.92	0	0.00	6.83	5	12,754	0.04%
2019/03/20	15	6.90	0	0.00	6.85	15	12,786	0.12%
2019/03/18	0	0.00	2	7.04	6.93	-2	12,832	-0.02%
2019/03/15	61	7.00	9	7.06	6.93	52	12,708	0.41%
2019/03/14	18	6.97	80	7.09	7.05	-62	12,589	-0.49%
2019/03/13	5	6.76	0	0.00	6.65	5	12,001	0.04%
2019/03/12	5	6.70	3	6.69	6.66	2	12,281	0.02%
2019/03/11	2	6.58	0	0.00	6.57	2	12,434	0.02%
2019/03/07	0.4	6.61	4	6.66	6.61	-3.6	13,507	-0.03%
2019/03/06	0	0.00	11	6.72	6.68	-11	14,483	-0.08%
2019/03/05	1	6.69	0	0.00	6.69	1	14,841	0.01%
2019/03/04	6	6.69	7	6.71	6.71	-1	14,922	-0.01%
2019/02/27	0	0.00	1	6.75	6.71	-1	15,085	-0.01%
2019/02/26	9	6.80	25	6.83	6.78	-16	15,211	-0.11%
2019/02/25	48	6.87	3	6.89	6.90	45	15,425	0.29%
2019/02/22	0	0.00	5	6.68	6.66	-5	15,664	-0.03%
2019/02/21	5	6.76	5	6.71	6.71	0	15,856	0.00%
2019/02/20	7	6.73	0	0.00	6.72	7	16,208	0.04%
2019/02/19	4	6.73	4	6.74	6.77	0	17,704	0.00%
2019/02/15	0	0.00	12	6.66	6.66	-12	20,582	-0.06%
2019/02/14	2	6.82	0	0.00	6.81	2	20,606	0.01%
2019/02/13	17	6.89	3	6.92	6.84	14	20,588	0.07%
2019/02/12	7	6.81	0	0.00	6.89	7	20,643	0.03%
2019/01/30	3	6.83	3	6.89	6.83	0	20,995	0.00%
2019/01/29	1	6.96	0	0.00	6.87	1	21,345	0.00%
2019/01/28	0	0.00	2	6.96	6.96	-2	21,364	-0.01%
2019/01/25	5	7.03	0	0.00	6.99	5	21,605	0.02%
2019/01/23	2	7.09	0	0.00	7.05	2	21,952	0.01%
2019/01/22	1	7.19	0	0.00	7.04	1	21,948	0.00%
2019/01/21	20	7.30	32	7.23	7.19	-12	22,084	-0.05%
2019/01/18	8	7.14	25	7.15	7.17	-17	22,004	-0.08%
2019/01/17	0	0.00	5	7.01	6.94	-5	21,705	-0.02%
2019/01/15	3	6.92	0	0.00	6.92	3	21,744	0.01%
2019/01/14	2	6.82	0	0.00	6.82	2	21,716	0.01%
2019/01/11	2	7.01	0	0.00	6.93	2	21,916	0.01%
2019/01/10	2	7.03	0	0.00	6.98	2	21,986	0.01%
2019/01/09	5	7.00	8	6.99	6.95	-3	21,969	-0.01%
2019/01/08	4	6.95	0	0.00	6.91	4	22,280	0.02%
2019/01/07	4	7.00	13	7.01	6.94	-9	22,477	-0.04%
2019/01/04	2	6.74	4	6.89	6.90	-2	22,785	-0.01%
2019/01/03	5	6.88	12	6.86	6.87	-7	23,285	-0.03%
2019/01/02	16	6.81	3	6.83	6.76	13	23,463	0.06%
2018/12/28	2	6.69	3	6.72	6.70	-1	23,582	0.00%
2018/12/27	1	6.73	10	6.78	6.66	-9	24,038	-0.04%
2018/12/26	6	6.40	2	6.56	6.60	4	24,159	0.02%
2018/12/25	2	6.43	0	0.00	6.35	2	24,124	0.01%
2018/12/20	1	6.65	0	0.00	6.70	1	24,655	0.00%
2018/12/19	5	6.84	3	6.88	6.83	2	24,936	0.01%
2018/12/18	2	6.77	0	0.00	6.73	2	26,082	0.01%
2018/12/17	1	6.84	10	6.87	6.84	-9	27,093	-0.03%
2018/12/14	1	6.83	0	0.00	6.78	1	27,620	0.00%
2018/12/13	13	6.93	1	7.02	6.88	12	27,932	0.04%
2018/12/10	0	0.00	2	6.72	6.74	-2	28,495	-0.01%
2018/12/07	0	0.00	36	6.84	6.90	-36	28,541	-0.13%
2018/12/06	5	6.78	32	6.71	6.70	-27	28,621	-0.09%
2018/12/05	20	6.94	1	6.96	6.96	19	28,581	0.07%
2018/12/04	23	7.13	80	7.11	7.08	-57	28,553	-0.20%
2018/12/03	211	7.09	170	7.10	7.08	41	28,588	0.14%	大買/大賣/
2018/11/30	48	7.17	55	7.23	6.95	-7	28,491	-0.02%
2018/11/29	89	7.31	109	7.35	7.17	-20	27,998	-0.07%	大賣/
2018/11/28	48	6.98	9	6.98	7.01	39	27,228	0.14%
2018/11/27	5	6.84	0	0.00	6.83	5	27,335	0.02%
2018/11/23	0	0.00	9	6.70	6.68	-9	27,567	-0.03%
2018/11/22	38	7.00	2	6.81	6.75	36	27,595	0.13%
2018/11/21	4	6.89	6	6.75	6.97	-2	27,927	-0.01%
2018/11/20	7	6.88	0	0.00	6.88	7	27,579	0.03%
2018/11/19	0	0.00	2	6.99	6.96	-2	27,684	-0.01%
2018/11/16	39	7.30	51	7.20	6.90	-12	27,684	-0.04%
2018/11/15	53	6.64	46	6.68	6.82	7	27,041	0.03%
2018/11/14	0	0.00	2	6.06	6.20	-2	24,724	-0.01%
2018/11/12	0	0.00	5	5.68	5.69	-5	26,166	-0.02%
2018/11/09	2	5.76	0	0.00	5.76	2	27,387	0.01%
2018/11/08	8	5.97	5	6.01	5.83	3	27,843	0.01%
2018/11/07	6	5.82	0	0.00	5.81	6	28,335	0.02%
2018/11/06	0	0.00	5	5.71	5.76	-5	29,219	-0.02%
2018/11/05	5	5.69	0	0.00	5.63	5	29,405	0.02%
2018/11/02	2	5.80	10	5.77	5.71	-8	29,539	-0.03%
2018/11/01	0	0.00	32	5.69	5.74	-32	29,606	-0.11%
2018/10/31	25	5.54	2	5.39	5.51	23	29,549	0.08%
2018/10/30	6	5.24	0	0.00	5.24	6	29,456	0.02%
2018/10/29	0	0.00	6	5.17	5.19	-6	29,826	-0.02%
2018/10/26	7	5.37	0	0.00	5.09	7	30,255	0.02%
2018/10/25	1	5.41	0	0.00	5.39	1	30,320	0.00%
2018/10/19	7	5.59	4	5.69	5.77	3	31,360	0.01%
2018/10/18	2	5.91	0	0.00	5.84	2	32,087	0.01%
2018/10/16	3	5.84	20	5.91	5.77	-17	34,542	-0.05%
2018/10/12	24.7	5.71	10	5.62	5.70	14.7	35,808	0.04%
2018/10/11	16	5.55	0	0.00	5.49	16	36,007	0.04%
2018/10/09	0	0.00	15	6.20	6.10	-15	35,747	-0.04%
2018/10/08	10	6.13	0.2	6.14	6.14	9.8	36,019	0.03%
2018/10/05	10	6.18	0	0.00	6.22	10	36,787	0.03%
2018/10/04	10	6.63	0	0.00	6.51	10	37,312	0.03%
2018/10/03	6	6.65	0	0.00	6.60	6	39,465	0.02%
2018/09/28	0	0.00	13	6.81	6.82	-13	42,860	-0.03%
2018/09/27	1	6.81	0	0.00	6.81	1	43,595	0.00%
2018/09/26	13	6.97	7	6.97	6.92	6	45,306	0.01%
2018/09/25	12	6.97	25	7.04	6.96	-13	46,217	-0.03%
2018/09/21	25	6.66	44.3	6.63	6.84	-19.3	45,810	-0.04%
2018/09/20	38	6.22	0	0.00	6.22	38	45,621	0.08%
2018/09/19	0	0.00	5	6.36	6.34	-5	46,300	-0.01%
2018/09/18	14	6.49	5	6.35	6.30	9	47,846	0.02%
2018/09/17	0	0.00	5	6.72	6.65	-5	51,292	-0.01%
2018/09/14	6	6.72	1	6.66	6.81	5	53,200	0.01%
2018/09/13	1	6.60	0	0.00	6.55	1	54,702	0.00%
2018/09/11	0	0.00	5	6.52	6.78	-5	58,683	-0.01%
2018/09/10	5	6.51	0	0.00	6.40	5	59,832	0.01%
2018/09/07	1	6.74	0	0.00	6.73	1	61,035	0.00%
2018/09/06	4	7.13	5	7.18	7.02	-1	64,019	0.00%
2018/09/04	5	7.10	2	7.11	7.17	3	69,287	0.00%
2018/09/03	2	7.03	0	0.00	7.00	2	72,033	0.00%
2018/08/30	3	7.33	1	7.24	7.23	2	81,470	0.00%
2018/08/28	2	7.36	0	0.00	7.21	2	87,554	0.00%
2018/08/27	0	0.00	5	7.15	7.21	-5	90,099	-0.01%
2018/08/24	5	7.24	0	0.00	7.11	5	92,862	0.01%
2018/08/23	3	7.21	6	7.14	7.15	-3	96,047	0.00%
2018/08/22	44	7.25	42	7.29	7.29	2	98,571	0.00%
2018/08/21	1	7.15	1	7.19	7.17	0	98,950	0.00%
2018/08/20	1	7.22	50	7.25	7.22	-49	101,854	-0.05%
2018/08/17	113	7.68	104	7.69	7.41	9	102,207	0.01%	大買/大賣/
2018/08/16	8	7.49	4	7.50	7.49	4	101,771	0.00%
2018/08/15	0	0.00	2	7.05	7.08	-2	102,641	0.00%
2018/08/14	10	6.96	11	6.92	6.98	-1	106,189	0.00%
2018/08/10	5	7.41	2	7.31	7.24	3	106,121	0.00%
2018/08/08	0	0.00	29	7.82	7.68	-29	110,604	-0.03%
2018/08/07	32	7.70	25	7.68	7.69	7	110,655	0.01%
2018/08/06	2	7.79	0	0.00	7.79	2	110,978	0.00%
2018/08/03	36	7.87	65	7.78	7.86	-29	112,625	-0.03%
2018/08/02	12.3	7.97	1	7.92	7.84	11.3	113,540	0.01%
2018/08/01	31	8.08	58	8.12	8.09	-27	113,511	-0.02%
2018/07/31	0	0.00	3	7.98	7.96	-3	114,062	0.00%
2018/07/30	33	8.05	17	8.01	7.97	16	114,498	0.01%
2018/07/27	43	8.15	46	8.16	8.12	-3	116,034	0.00%
2018/07/26	25	8.13	72	8.10	8.07	-47	116,424	-0.04%
2018/07/25	191	8.25	104	8.30	8.14	87	115,940	0.08%	大買/大賣/
2018/07/24	22.2	8.40	25	8.25	8.47	-2.8	115,067	0.00%
2018/07/23	29	7.77	29	7.84	7.85	0	113,394	0.00%
2018/07/20	18	7.76	24	7.71	7.62	-6	112,467	-0.01%
2018/07/19	5	8.12	3	8.21	8.12	2	111,836	0.00%
2018/07/18	33	8.24	22	8.12	8.06	11	111,113	0.01%
2018/07/17	113	8.25	137	8.29	8.21	-24	110,697	-0.02%	大買/大賣/
2018/07/16	59	8.52	28	8.43	8.39	31	110,294	0.03%
2018/07/13	85	8.44	90	8.52	8.51	-5	109,747	0.00%
2018/07/12	77	8.35	23	8.44	8.31	54	109,057	0.05%
2018/07/11	171	8.64	101	8.68	8.33	70	109,444	0.06%	大買/大賣/
2018/07/10	89	8.46	53	8.49	8.64	36	109,008	0.03%
2018/07/09	6	8.06	15	8.07	8.01	-9	109,752	-0.01%
2018/07/06	51	8.23	53	8.10	8.04	-2	111,111	0.00%
2018/07/05	53	8.59	37	8.56	8.20	16	110,497	0.01%
2018/07/04	127	8.54	52	8.44	8.62	75	109,875	0.07%	大買/
2018/07/03	26	8.71	26	8.75	8.45	0	107,921	0.00%
2018/07/02	41	8.84	45	8.76	8.50	-4	106,591	0.00%
2018/06/29	46	8.97	42	9.07	9.00	4	105,593	0.00%
2018/06/28	22	8.95	22	9.05	8.90	0	104,662	0.00%
2018/06/27	41	9.08	26	9.04	8.80	15	103,354	0.01%
2018/06/26	202	8.80	179	8.78	9.09	23	101,382	0.02%	大買/大賣/
2018/06/25	41	9.46	4	9.01	8.93	37	97,528	0.04%
2018/06/22	256	10.16	275.1	10.17	9.92	-19.1	95,400	-0.02%	大買/大賣/
2018/06/21	240	11.04	225	10.97	10.90	15	93,616	0.02%	大買/大賣/
2018/06/20	462	11.05	476	11.06	10.70	-14	91,651	-0.02%	大買/大賣/
2018/06/19	127	11.30	105	11.31	11.50	22	89,571	0.02%	大買/大賣/
2018/06/15	28	11.51	10	11.47	11.40	18	88,428	0.02%
2018/06/14	148	11.44	116	11.72	11.10	32	86,932	0.04%	大買/大賣/
2018/06/13	298	12.00	254	11.83	11.35	44	83,587	0.05%	大買/大賣/
2018/06/12	449	13.15	444.1	13.22	12.60	4.9	80,157	0.01%	大買/大賣/
2018/06/11	162.4	13.31	144	13.28	13.40	18.4	78,048	0.02%	大買/大賣/
2018/06/08	145	12.44	161	12.47	12.50	-16	75,086	-0.02%	大買/大賣/
2018/06/07	791.1	13.64	843	13.40	13.10	-52	71,631	-0.07%	大買/大賣/
2018/06/06	49	12.70	73	12.80	13.00	-24	65,023	-0.04%
2018/06/05	85	11.43	68	11.84	11.85	17	62,045	0.03%
2018/06/04	23	10.63	77	10.48	10.80	-54	58,718	-0.09%
2018/06/01	967.2	9.96	965	10.02	9.85	2.2	55,638	0.00%	大買/大賣/
2018/05/31	36	10.10	61.8	10.00	10.00	-25.8	52,802	-0.05%
2018/05/30	58.6	9.41	110	9.36	9.32	-51.5	49,300	-0.10%	大賣/
2018/05/29	83	9.11	65	9.17	9.10	18	46,383	0.04%
2018/05/28	11	9.36	67.3	9.11	9.38	-56.3	45,099	-0.12%
2018/05/25	60	8.71	32	8.68	8.54	28	41,958	0.07%
2018/05/24	96	8.94	89	9.03	8.90	7	41,092	0.02%
2018/05/23	42	8.89	4	8.96	8.96	38	40,152	0.09%
2018/05/22	403.5	9.41	321	8.96	9.16	82.6	38,191	0.22%	大買/大賣/
2018/05/21	10	8.64	31.9	8.43	8.75	-21.9	34,174	-0.06%
2018/05/18	11	8.05	3	8.01	7.96	8	33,412	0.02%
2018/05/17	19.1	8.01	29	7.81	8.32	-9.9	32,608	-0.03%
2018/05/16	304.2	8.47	352	8.44	7.88	-47.8	30,551	-0.16%	大買/大賣/
2018/05/15	1	8.52	0.3	8.52	8.52	0.7	27,476	0.00%
2018/05/14	23	7.64	23	7.67	7.75	0	27,372	0.00%
2018/05/11	60	6.90	31	6.91	7.05	29	26,825	0.11%
2018/05/10	15	6.57	21	6.57	6.41	-6	24,969	-0.02%
2018/05/09	25	6.30	20	6.30	6.27	5	23,715	0.02%
2018/05/08	82	6.37	60	6.42	6.27	22	23,396	0.09%
2018/05/07	0	0.00	2	6.25	6.12	-2	22,926	-0.01%
2018/05/04	71.3	6.54	80	6.82	6.24	-8.7	22,565	-0.04%
2018/05/03	17	6.52	17	5.87	6.57	0	21,491	0.00%
2018/04/30	0	0.00	3	6.08	6.05	-3	23,910	-0.01%
2018/04/25	289	6.06	9	6.13	6.09	280	25,393	1.10%	大買/鉅額交易
2018/04/24	14	5.92	10	5.94	5.91	4	25,090	0.02%
2018/04/23	5.1	6.09	142	6.00	5.88	-136.9	25,194	-0.54%	大賣/鉅額交易
2018/04/20	0	0.00	9	6.30	6.24	-9	24,819	-0.04%
2018/04/19	40	6.50	14	6.39	6.31	26	24,694	0.11%
2018/04/18	45	6.26	17	6.53	6.61	28	24,486	0.11%
2018/04/17	42	6.55	19	6.58	6.39	23	24,141	0.10%
2018/04/16	34	6.57	134.8	6.45	6.87	-100.8	22,713	-0.44%	大賣/
2018/04/13	101	6.23	99	6.20	6.25	2	20,716	0.01%	大買/
2018/04/12	47	5.69	200	5.56	5.74	-153	17,921	-0.85%	大賣/鉅額交易
2018/04/11	0	0.00	41	5.11	5.22	-41	15,948	-0.26%
2018/04/10	0	0.00	10	4.80	4.75	-10	15,435	-0.06%
2018/04/09	5	4.50	0	0.00	4.59	5	14,948	0.03%
2018/04/03	0	0.00	10	4.47	4.48	-10	14,860	-0.07%
2018/04/02	5	4.53	0	0.00	4.47	5	14,847	0.03%
2018/03/31	0	0.00	0.2	4.53	4.55	-0.2	14,801	0.00%
2018/03/27	5	4.62	0	0.00	4.57	5	14,677	0.03%
2018/03/26	5	4.58	0	0.00	4.57	5	14,724	0.03%
2018/03/23	1	4.59	0	0.00	4.56	1	14,810	0.01%
2018/03/22	5	4.69	0	0.00	4.69	5	14,663	0.03%
2018/03/21	0	0.00	3	4.74	4.73	-3	14,411	-0.02%
2018/03/16	5	4.62	0	0.00	4.63	5	14,039	0.04%
2018/03/15	3	4.66	0	0.00	4.67	3	13,987	0.02%
2018/03/14	5	4.61	10	4.61	4.61	-5	13,849	-0.04%
2018/03/13	0	0.00	1	4.60	4.57	-1	13,830	-0.01%
2018/03/12	1	4.61	15	4.67	4.61	-14	13,970	-0.10%
2018/03/07	12	4.59	11.2	4.64	4.56	0.8	13,675	0.01%
2018/03/06	15	4.60	0	0.00	4.58	15	13,606	0.11%
2018/03/02	0	0.00	1	4.43	4.43	-1	13,462	-0.01%
2018/03/01	15	4.43	0	0.00	4.45	15	13,467	0.11%
2018/02/27	0.2	4.44	50	4.46	4.46	-49.8	13,476	-0.37%
2018/02/23	10	4.46	40	4.51	4.50	-30	13,487	-0.22%
2018/02/22	0	0.00	5	4.53	4.46	-5	13,438	-0.04%
2018/02/21	2.5	4.43	6	4.40	4.51	-3.5	13,267	-0.03%
2018/02/07	0	0.00	20	4.40	4.29	-20	12,973	-0.15%
2018/02/06	100	4.39	2	4.49	4.24	98	12,824	0.76%
2018/02/02	0	0.00	2	4.79	4.77	-2	12,612	-0.02%
2018/01/31	0.1	4.83	0	0.00	4.86	0.1	12,467	0.00%
2018/01/30	20	4.94	0	0.00	4.83	20	12,146	0.16%
2018/01/26	2	5.03	10	5.20	5.10	-8	11,333	-0.07%
2018/01/25	238	5.44	247	5.22	4.94	-9	10,491	-0.09%	大買/大賣/
2018/01/24	20	5.16	10.3	5.28	5.30	9.7	8,582	0.11%
2018/01/23	25	4.61	16	4.59	4.82	9	7,121	0.13%
2018/01/22	17	4.40	0	0.00	4.40	17	5,719	0.30%
2018/01/09	5	4.31	0	0.00	4.29	5	6,424	0.08%
2018/01/04	0	0.00	5	4.39	4.42	-5	7,130	-0.07%
2018/01/03	0	0.00	47	4.33	4.33	-47	7,073	-0.66%