中環 (2323)-元大-太平券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.40
漲跌
▼0.05
漲幅
-0.40%
成交量
10,335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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/05/23	5	12.52	0	0.00	12.40	5	17,273	0.03%
2024/05/22	0	0.00	1	12.45	12.45	-1	17,145	-0.01%
2024/05/21	19	12.61	0	0.00	12.50	19	17,069	0.11%
2024/05/20	19	12.79	26.6	12.91	12.75	-7.6	16,862	-0.05%
2024/05/17	13	12.72	13	13.03	12.65	0	16,656	0.00%
2024/05/16	20	12.75	17	12.58	12.75	3	16,422	0.02%
2024/05/15	15	12.50	2	12.65	12.45	13	16,146	0.08%
2024/05/14	7	12.99	4	12.95	13.00	3	15,752	0.02%
2024/05/13	2	13.08	6	13.03	13.15	-4	15,608	-0.03%
2024/05/10	13	12.85	9	12.99	12.85	4	15,381	0.03%
2024/05/09	0	0.00	3	12.77	12.60	-3	15,002	-0.02%
2024/05/08	10	12.77	8	12.66	12.65	2	14,954	0.01%
2024/05/07	5	12.76	37	12.80	12.75	-32	14,880	-0.22%
2024/05/06	5.2	13.15	23	13.14	13.00	-17.8	14,707	-0.12%
2024/05/03	11.1	13.45	8	13.22	13.15	3.1	14,529	0.02%
2024/05/02	14	13.54	21	13.50	13.50	-7	14,268	-0.05%
2024/04/30	71	13.43	104	13.41	13.50	-33	13,996	-0.24%	大賣/
2024/04/29	109.1	13.77	44	13.72	13.35	65.1	13,642	0.48%	大買/
2024/04/26	92	13.31	77.8	13.51	13.75	14.2	12,184	0.12%
2024/04/25	0	0.00	5	12.50	12.50	-5	10,534	-0.05%
2024/04/24	7	12.05	7	12.20	12.20	0	10,291	0.00%
2024/04/23	4	11.95	1	11.95	12.10	3	10,257	0.03%
2024/04/22	1	11.90	3	11.97	11.90	-2	10,217	-0.02%
2024/04/19	0	0.00	0	12.00	11.85	0	10,132	0.00%
2024/04/18	0	0.00	0.6	11.75	11.90	-0.6	9,884	-0.01%
2024/04/17	0	0.00	5	11.63	11.70	-5	9,872	-0.05%
2024/04/16	2	11.40	0	0.00	11.35	2	9,878	0.02%
2024/04/15	0	0.00	3	12.00	11.95	-3	9,844	-0.03%
2024/04/11	0	0.00	39	12.25	12.20	-39	9,887	-0.39%
2024/04/10	0	0.00	7	12.37	12.25	-7	10,055	-0.07%
2024/04/09	1	12.40	5	12.47	12.45	-4	10,090	-0.04%
2024/04/08	0	12.20	0	0.00	12.40	0	10,018	0.00%
2024/04/03	10	12.28	0	0.00	12.20	10	10,034	0.10%
2024/04/02	3	12.10	16	12.09	12.05	-13	10,365	-0.13%
2024/04/01	3	12.25	20	12.15	12.15	-17	10,313	-0.16%
2024/03/29	59	12.18	1	12.10	12.15	58	10,329	0.56%
2024/03/28	5	12.46	2	12.25	12.25	3	10,327	0.03%
2024/03/27	5	12.50	2	12.40	12.45	3	10,494	0.03%
2024/03/26	1	12.70	11	12.40	12.40	-10	10,752	-0.09%
2024/03/25	5	12.45	0	0.00	12.60	5	10,757	0.05%
2024/03/22	30	12.76	5	12.71	12.65	25	10,640	0.23%
2024/03/21	2.1	12.35	51	12.35	12.50	-49	10,177	-0.48%
2024/03/20	8	12.35	24	12.38	12.45	-16	9,802	-0.16%
2024/03/19	12	12.30	21	12.40	12.30	-9	9,532	-0.09%
2024/03/18	2	11.98	70	12.23	12.30	-68	9,059	-0.75%
2024/03/15	84	11.61	13	11.77	11.50	71	8,012	0.89%
2024/03/14	6	11.24	7	11.16	11.20	-1	7,464	-0.01%
2024/03/13	10	11.50	2	11.42	11.45	8	7,543	0.11%
2024/03/12	22	11.42	38	11.25	11.45	-16	7,384	-0.22%
2024/03/11	5	10.70	0.2	10.75	10.80	4.8	7,029	0.07%
2024/03/08	15	10.77	11	10.90	10.65	4	7,083	0.06%
2024/03/06	4	11.08	3	11.02	10.95	1	6,990	0.01%
2024/03/05	5.1	10.95	10	11.00	11.00	-4.9	6,931	-0.07%
2024/03/04	5	10.90	0	0.00	10.85	5	6,898	0.07%
2024/02/29	0	0.00	5	10.90	10.90	-5	7,002	-0.07%
2024/02/27	5	10.80	5	10.90	10.75	0	7,046	0.00%
2024/02/23	3	10.90	0	0.00	10.80	3	7,061	0.04%
2024/02/22	5	10.95	0	0.00	10.95	5	7,110	0.07%
2024/02/21	0	0.00	18	10.87	10.90	-18	7,139	-0.25%
2024/02/20	1	10.90	1	10.85	10.85	0	7,239	0.00%
2024/02/19	1	10.95	10	10.95	10.95	-9	7,329	-0.12%
2024/02/16	18	10.73	2	10.70	10.80	16	7,727	0.21%
2024/01/31	0	0.00	8	10.78	10.75	-8	7,914	-0.10%
2024/01/29	5	10.95	1	11.00	11.00	4	7,958	0.05%
2024/01/26	0.4	10.85	0	0.00	10.85	0.4	7,968	0.01%
2024/01/25	0.5	10.80	0	0.00	10.90	0.5	7,978	0.01%
2024/01/23	0	0.00	1	11.00	11.00	-1	8,087	-0.01%
2024/01/22	0	0.00	8	10.75	10.85	-8	8,035	-0.10%
2024/01/19	2	10.70	2	10.65	10.70	0	8,060	0.00%
2024/01/18	5	10.60	1.5	10.57	10.65	3.5	8,137	0.04%
2024/01/16	0	0.00	1	10.85	10.85	-1	8,078	-0.01%
2024/01/15	2	10.95	0	0.00	11.00	2	8,067	0.02%
2024/01/12	5	10.95	5	11.05	11.00	0	8,074	0.00%
2024/01/11	0	0.00	2	10.95	11.00	-2	8,187	-0.02%
2024/01/10	7	10.80	0	0.00	10.80	7	8,249	0.08%
2024/01/09	0	11.15	0	0.00	10.95	0	8,294	0.00%
2024/01/08	5	11.33	0	0.00	11.20	5	8,267	0.06%
2024/01/05	2	11.33	3	11.35	11.30	-1	8,329	-0.01%
2024/01/04	38	11.55	43	11.56	11.40	-5	8,376	-0.06%
2024/01/03	0	0.00	2	11.50	11.30	-2	8,238	-0.02%
2024/01/02	4	11.55	16	11.64	11.50	-12	8,226	-0.15%
2023/12/29	20	11.50	1	11.50	11.50	19	8,205	0.23%
2023/12/28	6	11.66	18	11.58	11.55	-12	8,178	-0.15%
2023/12/27	13	11.37	14	11.35	11.30	-1	7,883	-0.01%
2023/12/26	3	11.23	10	11.27	11.25	-7	7,899	-0.09%
2023/12/25	0	0.00	4.2	11.25	11.15	-4.2	7,952	-0.05%
2023/12/22	7	11.41	14	11.52	11.40	-7	7,869	-0.09%
2023/12/21	16	11.30	17	11.31	11.45	-1	7,559	-0.01%
2023/12/20	7	11.14	8	11.18	11.20	-1	7,232	-0.01%
2023/12/19	3	10.80	0.9	10.80	10.80	2.1	7,027	0.03%
2023/12/15	10	11.00	2	11.00	10.90	8	7,073	0.11%
2023/12/14	12	10.93	5	10.93	10.95	7	7,118	0.10%
2023/12/13	0	0.00	5	10.85	10.85	-5	7,128	-0.07%
2023/12/12	3	10.70	0	0.00	10.75	3	7,161	0.04%
2023/12/11	9.1	11.04	0.3	10.90	10.85	8.8	7,229	0.12%
2023/12/08	10	11.14	8	11.14	11.15	2	7,234	0.03%
2023/12/07	0	10.90	9	10.95	10.85	-9	7,165	-0.13%
2023/12/06	7	10.99	0	0.00	10.90	7	7,283	0.10%
2023/12/05	5	10.83	5	10.80	10.80	0	7,303	0.00%
2023/12/04	5	11.00	0	0.00	10.90	5	7,327	0.07%
2023/12/01	5	10.90	0	0.00	10.95	5	7,361	0.07%
2023/11/30	4	10.88	0	0.00	10.90	4	7,464	0.05%
2023/11/29	0.1	10.85	0	0.00	10.75	0.1	7,850	0.00%
2023/11/28	0	0.00	1	10.85	10.85	-1	7,929	-0.01%
2023/11/27	2	10.70	0	0.00	10.70	2	8,029	0.02%
2023/11/24	16	11.06	0	0.00	10.95	16	8,029	0.20%
2023/11/23	0	11.15	1	11.15	11.10	-1	8,157	-0.01%
2023/11/22	0	0.00	1	11.20	11.15	-1	8,545	-0.01%
2023/11/21	2	11.20	0	0.00	11.20	2	8,723	0.02%
2023/11/20	5	11.30	0	0.00	11.20	5	8,974	0.06%
2023/11/17	3	11.05	2	11.15	11.15	1	9,174	0.01%
2023/11/16	4	10.85	4	10.95	10.95	0	9,323	0.00%
2023/11/15	9	10.77	0	0.00	10.90	9	9,405	0.10%
2023/11/14	1	11.20	0	0.00	11.15	1	9,411	0.01%
2023/11/08	0	0.00	5	11.65	11.55	-5	11,965	-0.04%
2023/11/07	0	0.00	1	11.60	11.60	-1	12,203	-0.01%
2023/11/02	1	11.40	0	0.00	11.45	1	12,926	0.01%
2023/10/31	4	11.43	23	11.15	11.15	-19	13,136	-0.14%
2023/10/30	0.3	11.45	0	0.00	11.50	0.3	13,431	0.00%
2023/10/27	11	11.55	0	0.00	11.50	11	13,753	0.08%
2023/10/26	3	11.60	15.1	11.65	11.60	-12.1	14,050	-0.09%
2023/10/25	0	0.00	20	11.50	11.60	-20	14,279	-0.14%
2023/10/24	9	11.33	0	0.00	11.40	9	14,420	0.06%
2023/10/18	17	11.45	3	11.35	11.30	14	15,721	0.09%
2023/10/17	0	0.00	45	11.60	11.55	-45	16,003	-0.28%
2023/10/16	20	11.75	0	0.00	11.75	20	16,355	0.12%
2023/10/13	0	0.00	18	12.20	12.10	-18	16,777	-0.11%
2023/10/12	13	12.24	0.8	12.19	12.25	12.2	17,110	0.07%
2023/10/11	7	11.85	1.2	11.82	11.75	5.8	17,467	0.03%
2023/10/06	3	12.13	9.4	12.09	12.00	-6.4	18,226	-0.04%
2023/10/05	0	0.00	7	12.04	12.00	-7	19,053	-0.04%
2023/10/04	2	11.95	0	0.00	11.95	2	20,340	0.01%
2023/10/03	29	12.15	1.1	12.05	12.15	27.9	20,614	0.14%
2023/10/02	24	12.00	0	0.00	11.95	24	20,882	0.11%
2023/09/28	0	0.00	4	11.91	11.95	-4	21,540	-0.02%
2023/09/27	0	0.00	1	11.70	11.65	-1	22,301	0.00%
2023/09/26	0	0.00	1	11.65	11.65	-1	22,984	0.00%
2023/09/25	1	11.70	1	11.75	11.80	0	23,535	0.00%
2023/09/22	0	0.00	11	11.65	11.70	-11	24,177	-0.05%
2023/09/21	4	11.38	0	0.00	11.35	4	24,510	0.02%
2023/09/20	2	11.60	0	0.00	11.50	2	25,380	0.01%
2023/09/19	0	0.00	1.7	11.60	11.55	-1.7	27,205	-0.01%
2023/09/18	6	11.81	8	11.60	11.60	-2	28,247	-0.01%
2023/09/14	7.8	12.01	7.1	11.90	12.00	0.7	30,773	0.00%
2023/09/13	0.3	11.85	0	0.00	11.90	0.3	31,259	0.00%
2023/09/12	6.4	11.64	0	0.00	11.70	6.4	32,127	0.02%
2023/09/11	10	11.70	0	0.00	11.65	10	32,419	0.03%
2023/09/07	1.4	12.07	0	0.00	12.00	1.4	33,523	0.00%
2023/09/06	6.3	12.12	0	0.00	12.10	6.3	33,958	0.02%
2023/09/05	0.3	12.25	36	12.20	12.35	-35.7	34,891	-0.10%
2023/09/04	15	12.05	0	0.00	12.10	15	35,484	0.04%
2023/09/01	6	12.59	1	12.45	12.40	5	36,444	0.01%
2023/08/31	24	12.49	1	12.45	12.50	23	37,228	0.06%
2023/08/30	0	0.00	1	12.60	12.60	-1	38,315	0.00%
2023/08/29	1	12.55	1	12.65	12.60	0	39,629	0.00%
2023/08/28	20	12.73	11	12.74	12.60	9	41,303	0.02%
2023/08/25	1	13.30	2	13.25	13.10	-1	41,728	0.00%
2023/08/24	1	13.30	31	13.15	13.15	-30	41,818	-0.07%
2023/08/23	2	12.85	3.1	12.95	12.90	-1.1	42,056	0.00%
2023/08/22	6	13.25	0	0.00	12.85	6	43,859	0.01%
2023/08/21	10	13.25	0	0.00	13.20	10	44,306	0.02%
2023/08/18	17	13.53	1	13.40	13.10	16	44,441	0.04%
2023/08/17	16	12.91	4	12.90	13.40	12	44,180	0.03%
2023/08/16	15	13.09	7	12.86	12.85	8	43,880	0.02%
2023/08/15	4.1	13.39	19	13.53	13.35	-14.9	44,071	-0.03%
2023/08/14	36	13.20	27	13.14	12.95	9	43,628	0.02%
2023/08/11	0.2	12.75	1	12.55	12.70	-0.8	42,838	0.00%
2023/08/10	26	12.46	1	12.40	12.30	25	43,374	0.06%
2023/08/09	2	13.00	21	13.00	12.95	-19	43,244	-0.04%
2023/08/08	1	12.75	0	0.00	12.75	1	42,940	0.00%
2023/08/07	0	0.00	11.8	12.69	12.80	-11.8	42,763	-0.03%
2023/08/02	13	12.53	0	0.00	12.60	13	42,477	0.03%
2023/08/01	9.2	12.99	22	12.94	12.90	-12.8	42,089	-0.03%
2023/07/31	16.1	13.22	0	0.00	13.20	16.1	41,735	0.04%
2023/07/28	10	13.55	5.2	13.40	13.40	4.8	41,355	0.01%
2023/07/27	0	0.00	0	13.70	13.70	0	41,029	0.00%
2023/07/26	4.1	13.54	3	13.67	13.55	1.1	40,807	0.00%
2023/07/25	10	13.90	8.2	13.92	13.75	1.8	40,437	0.00%
2023/07/24	11.2	13.72	17	13.50	13.60	-5.8	40,104	-0.01%
2023/07/21	11.4	14.02	5	14.11	14.25	6.4	39,578	0.02%
2023/07/20	37	14.17	48.3	14.19	14.25	-11.3	39,237	-0.03%
2023/07/19	7	14.16	11	14.21	13.75	-4	38,828	-0.01%
2023/07/18	5	14.55	1	14.25	14.15	4	38,446	0.01%
2023/07/17	7	14.41	16	14.40	14.50	-9	37,944	-0.02%
2023/07/14	5	14.38	6	14.48	14.35	-1	37,528	0.00%
2023/07/13	4	14.08	38	14.14	13.90	-34	36,959	-0.09%
2023/07/12	57	14.24	54.4	14.54	14.10	2.6	36,113	0.01%
2023/07/11	68	14.77	18	14.81	14.80	50	35,252	0.14%
2023/07/10	0.2	14.13	3	14.20	14.15	-2.8	33,964	-0.01%
2023/07/07	24.1	14.22	20.6	14.24	14.30	3.5	33,671	0.01%
2023/07/06	14.2	14.78	18.6	14.54	14.45	-4.4	33,214	-0.01%
2023/07/05	28	15.10	69.8	15.10	15.00	-41.8	32,570	-0.13%
2023/07/04	30.1	14.68	8	14.69	14.75	22.1	31,691	0.07%
2023/07/03	8	14.30	42	14.44	14.55	-34	30,963	-0.11%
2023/06/30	21	13.85	40	13.65	14.10	-19	30,363	-0.06%
2023/06/29	16	13.45	1	13.50	13.45	15	29,661	0.05%
2023/06/28	28.1	13.47	25	13.48	13.40	3.1	29,207	0.01%
2023/06/27	74.2	14.62	92	14.18	13.70	-17.8	28,266	-0.06%
2023/06/26	12.2	15.07	46.3	14.98	15.05	-34.1	26,389	-0.13%
2023/06/21	34	14.60	59	14.79	14.60	-25	25,280	-0.10%
2023/06/20	25	13.97	27.2	13.96	14.25	-2.2	23,970	-0.01%
2023/06/19	19	13.62	21.1	13.66	13.60	-2.1	22,591	-0.01%
2023/06/16	30	13.48	25.6	13.50	13.40	4.4	21,994	0.02%
2023/06/15	6.1	13.36	12	13.18	13.15	-5.9	20,942	-0.03%
2023/06/14	24	13.19	80.2	13.33	13.35	-56.2	20,543	-0.27%
2023/06/13	1.1	13.15	0	0.00	13.10	1.1	19,866	0.01%
2023/06/12	24.1	13.27	30.5	13.22	13.10	-6.4	19,235	-0.03%
2023/06/09	51.3	13.02	53	12.94	13.00	-1.7	18,703	-0.01%
2023/06/08	51	13.35	30	13.38	13.25	21	17,711	0.12%
2023/06/07	68	13.53	29	13.58	13.40	39	17,024	0.23%
2023/06/06	57	12.90	27.8	13.05	13.00	29.2	15,660	0.19%
2023/06/05	56.1	13.04	42.3	12.99	13.00	13.8	14,785	0.09%
2023/06/02	134.1	12.23	31	12.22	12.25	103.1	13,550	0.76%	大買/鉅額交易
2023/06/01	68	11.84	57	11.80	11.70	11	12,228	0.09%
2023/05/31	0	0.00	36.4	11.67	11.80	-36.4	10,373	-0.35%
2023/05/30	18	10.83	6	10.73	10.75	12	9,551	0.13%
2023/05/29	17	10.93	3	10.97	10.80	14	9,256	0.15%
2023/05/26	50	10.91	34	10.90	10.85	16	8,753	0.18%
2023/05/25	1	10.10	26.7	10.36	10.65	-25.7	6,727	-0.38%
2023/05/24	8.1	9.58	8	9.63	9.70	0.1	6,032	0.00%
2023/05/23	3	9.39	8	9.44	9.41	-5	5,731	-0.09%
2023/05/22	19	9.56	15	9.49	9.43	4	5,703	0.07%
2023/05/19	23	9.22	36.9	9.47	9.40	-13.9	5,327	-0.26%
2023/05/18	6.2	8.60	2.1	8.50	8.99	4.1	4,695	0.09%
2023/05/17	12.1	8.47	11	8.46	8.44	1.1	4,342	0.03%
2023/05/16	24	8.67	5	8.56	8.42	19	4,213	0.45%
2023/05/15	0	0.00	2	8.51	8.51	-2	3,427	-0.06%
2023/05/12	0.1	7.75	0	0.00	7.74	0.1	3,227	0.00%
2023/05/11	0.1	7.75	0	0.00	7.74	0.1	3,232	0.00%
2023/05/02	0	0.00	0.9	8.05	8.03	-0.9	3,603	-0.02%
2023/04/28	0	0.00	3	8.06	8.05	-3	3,720	-0.08%
2023/04/27	3	7.98	0	0.00	8.00	3	3,718	0.08%
2023/04/25	0	0.00	1	8.20	8.00	-1	3,726	-0.03%
2023/04/20	1	8.28	0	0.00	8.20	1	3,630	0.03%
2023/04/19	2	8.36	6	8.33	8.32	-4	3,694	-0.11%
2023/04/18	0.1	8.28	6	8.28	8.30	-5.9	3,650	-0.16%
2023/04/14	0	0.00	1	8.40	8.33	-1	3,598	-0.03%
2023/04/11	0	0.00	3	8.08	8.06	-3	3,389	-0.09%
2023/04/10	39	8.08	10	8.10	8.04	29	3,385	0.86%
2023/04/07	0.3	7.97	0	0.00	7.97	0.3	3,285	0.01%
2023/04/06	0	7.89	0	0.00	7.94	0	3,262	0.00%
2023/03/31	0	0.00	2	7.88	7.91	-2	3,259	-0.06%
2023/03/30	0	0.00	2	7.88	7.88	-2	3,266	-0.06%
2023/03/28	2	7.85	0	0.00	7.83	2	3,292	0.06%
2023/03/27	2	7.96	4	7.97	7.96	-2	3,266	-0.06%
2023/03/23	4.3	7.82	6	7.81	7.82	-1.7	3,201	-0.05%
2023/03/21	3	7.83	0	0.00	7.80	3	3,179	0.09%
2023/03/20	0.1	7.78	0	0.00	7.79	0.1	3,134	0.00%
2023/03/10	5	8.07	5	8.09	8.10	0	3,743	0.00%
2023/03/09	1	8.21	2	8.22	8.16	-1	4,052	-0.02%
2023/03/08	8	8.20	0.8	8.19	8.19	7.2	4,043	0.18%
2023/03/07	0	0.00	6	8.20	8.20	-6	4,028	-0.15%
2023/03/06	1	8.22	6	8.19	8.16	-5	4,008	-0.12%
2023/03/03	3.1	8.06	0.4	8.06	8.09	2.7	3,923	0.07%
2023/03/02	0	0.00	2	8.01	8.04	-2	3,886	-0.05%
2023/02/24	4	8.03	8	8.10	8.03	-4	3,863	-0.10%
2023/02/23	2	8.05	0	0.00	8.02	2	3,815	0.05%
2023/02/22	2.4	7.98	60	7.96	7.97	-57.6	3,784	-1.52%
2023/02/21	3	8.07	0	0.00	8.05	3	3,782	0.08%
2023/02/20	60	8.10	1	8.08	8.08	59	3,777	1.56%
2023/02/17	0	0.00	5	7.86	7.87	-5	3,743	-0.13%
2023/02/14	4	7.79	0	0.00	7.79	4	3,749	0.11%
2023/02/13	1	7.69	6	7.72	7.70	-5	3,775	-0.13%
2023/02/09	0	7.84	0	0.00	7.81	0	3,729	0.00%
2023/02/03	6	8.01	12	7.98	7.92	-6	3,744	-0.16%
2023/02/02	10.1	8.08	22	8.04	8.02	-11.9	3,699	-0.32%
2023/02/01	1.3	7.88	12	7.91	7.87	-10.7	3,583	-0.30%
2023/01/31	15	7.75	0	0.00	7.74	15	3,514	0.43%
2023/01/11	0	0.00	3	7.51	7.49	-3	3,629	-0.08%
2023/01/10	3	7.55	0	0.00	7.52	3	3,648	0.08%
2023/01/09	1	7.58	0	0.00	7.59	1	3,641	0.03%
2023/01/05	0	0.00	1	7.53	7.48	-1	3,600	-0.03%
2022/12/29	2	7.23	1	7.26	7.24	1	3,744	0.03%
2022/12/26	2	7.42	0	0.00	7.41	2	3,876	0.05%
2022/12/23	0	0.00	0.8	7.40	7.40	-0.8	3,902	-0.02%
2022/12/21	4	7.45	0	0.00	7.38	4	3,895	0.10%
2022/12/20	0.1	7.40	0	0.00	7.41	0.1	3,919	0.00%
2022/12/16	0	0.00	4	7.62	7.60	-4	3,924	-0.10%
2022/12/13	1	7.70	0	0.00	7.70	1	3,934	0.03%
2022/12/12	0	0.00	1	7.80	7.74	-1	3,939	-0.03%
2022/12/09	1	7.79	0.9	7.80	7.78	0.1	3,938	0.00%
2022/12/08	10.1	7.78	19	7.79	7.79	-8.9	3,933	-0.23%
2022/12/07	0	0.00	2	7.95	7.83	-2	3,882	-0.05%
2022/12/06	11	7.90	10	7.88	7.88	1	3,846	0.03%
2022/12/05	0.2	7.90	51	7.90	7.87	-50.8	3,777	-1.34%
2022/12/02	77.4	7.95	0	0.00	7.93	77.4	3,716	2.08%
2022/12/01	8	7.74	4.8	7.88	7.88	3.2	3,348	0.09%
2022/11/30	0	0.00	1.1	7.14	7.17	-1.1	2,994	-0.04%
2022/11/29	1.3	7.12	0	0.00	7.13	1.3	2,985	0.04%
2022/11/28	0.1	7.04	0	0.00	7.02	0.1	3,000	0.00%
2022/11/25	0	0.00	2	7.11	7.07	-2	3,012	-0.07%
2022/11/22	0.1	7.00	0	0.00	6.99	0.1	3,063	0.00%
2022/11/21	3	7.04	0	0.00	7.01	3	3,064	0.10%
2022/11/17	0.1	7.10	0	0.00	7.07	0.1	3,219	0.00%
2022/11/16	0.2	7.06	0	0.00	7.06	0.2	3,427	0.01%
2022/11/14	4.2	7.04	0	0.00	7.04	4.2	3,406	0.12%
2022/11/11	3	7.00	3	6.93	6.92	0	3,404	0.00%
2022/11/09	3	6.90	0	0.00	6.93	3	3,396	0.09%
2022/11/08	0	0.00	1	6.83	6.79	-1	3,383	-0.03%
2022/11/07	0	0.00	1	6.82	6.83	-1	3,402	-0.03%
2022/11/02	0	0.00	9.4	6.73	6.70	-9.4	3,435	-0.27%
2022/11/01	0.2	6.60	0	0.00	6.64	0.2	3,401	0.01%
2022/10/28	0.2	6.55	0	0.00	6.46	0.2	3,393	0.01%
2022/10/27	1	6.43	0	0.00	6.48	1	3,372	0.03%
2022/10/26	0.1	6.30	0	0.00	6.29	0.1	3,363	0.00%
2022/10/25	1	6.33	0	0.00	6.33	1	3,357	0.03%
2022/10/24	5	6.47	9.4	6.46	6.46	-4.4	3,330	-0.13%
2022/10/13	10	6.73	1	6.50	6.53	9	3,336	0.27%
2022/10/11	1	7.03	0	0.00	6.98	1	3,231	0.03%
2022/10/07	3	7.23	0	0.00	7.18	3	3,171	0.09%
2022/10/05	2	7.19	5	7.21	7.19	-3	3,187	-0.09%
2022/10/04	1	7.24	0	0.00	7.21	1	3,194	0.03%
2022/09/29	1	7.03	68	7.10	7.15	-67	3,273	-2.05%
2022/09/26	4	7.29	4	7.45	7.15	0	3,241	0.00%
2022/09/23	7	7.62	0	0.00	7.48	7	3,255	0.22%
2022/09/21	3	7.70	0	0.00	7.70	3	3,337	0.09%
2022/09/15	0	0.00	1	8.00	7.96	-1	3,475	-0.03%
2022/09/13	2	7.93	2	7.92	7.93	0	3,530	0.00%
2022/09/07	6	7.64	9	7.55	7.53	-3	3,656	-0.08%
2022/09/05	6	7.90	0	0.00	7.80	6	3,732	0.16%
2022/09/02	0	0.00	3	8.13	7.98	-3	3,780	-0.08%
2022/08/29	5	7.88	5	7.91	7.90	0	3,756	0.00%
2022/08/24	0	0.00	7	8.12	8.03	-7	3,759	-0.19%
2022/08/23	5	8.01	1	8.00	8.00	4	3,757	0.11%
2022/08/22	0	0.00	7	8.07	8.06	-7	3,775	-0.19%
2022/08/18	5	7.96	15	8.04	8.06	-10	3,782	-0.26%
2022/08/17	14	8.05	10	8.01	8.01	4	3,774	0.11%
2022/08/16	21	8.07	14	8.11	8.07	7	3,756	0.19%
2022/08/15	8	8.05	4	8.13	8.03	4	3,648	0.11%
2022/08/12	60	7.80	3	7.83	7.79	57	3,429	1.66%
2022/08/11	2	7.60	74	7.67	7.66	-72	3,388	-2.13%
2022/08/10	3	7.55	21	7.60	7.62	-18	3,334	-0.54%
2022/08/09	10	7.54	2	7.52	7.54	8	3,329	0.24%
2022/08/08	0	0.00	1	7.33	7.40	-1	3,339	-0.03%
2022/08/05	0	0.00	2	7.27	7.40	-2	3,376	-0.06%
2022/08/04	0	7.21	0	0.00	7.21	0	3,420	0.00%
2022/08/03	2	7.30	9	7.36	7.26	-7	3,408	-0.21%
2022/07/29	3	7.46	0	0.00	7.47	3	3,459	0.09%
2022/07/28	13	7.52	0	0.00	7.46	13	3,473	0.37%
2022/07/27	0	0.00	8	7.50	7.50	-8	3,502	-0.23%
2022/07/26	15	7.54	0	0.00	7.51	15	3,519	0.43%
2022/07/25	50	7.58	4	7.54	7.58	46	3,547	1.30%
2022/07/22	10	7.56	0	0.00	7.55	10	3,581	0.28%
2022/07/20	0	0.00	10	7.65	7.51	-10	3,779	-0.26%
2022/07/19	0	7.54	1	7.53	7.49	-1	3,876	-0.03%
2022/07/18	0	0.00	20	7.48	7.54	-20	3,959	-0.51%
2022/07/15	10	7.40	0	0.00	7.40	10	4,007	0.25%
2022/07/13	0	0.00	11	7.37	7.38	-11	4,099	-0.27%
2022/07/12	14	7.27	2	7.18	7.18	12	4,146	0.29%
2022/07/11	2	7.48	20	7.51	7.49	-18	4,239	-0.42%
2022/07/08	7	7.52	10	7.59	7.56	-3	4,316	-0.07%
2022/07/07	0	0.00	0.1	7.20	7.39	-0.1	4,323	0.00%
2022/07/05	10	7.31	28	7.44	7.40	-18	4,547	-0.40%
2022/07/04	12	7.25	0.5	7.30	7.26	11.5	4,608	0.25%
2022/07/01	4	7.47	82	7.72	7.30	-78	4,804	-1.62%
2022/06/20	1	8.07	0	0.00	7.93	1	5,299	0.02%
2022/06/17	16	8.35	0.4	8.40	8.29	15.6	5,355	0.29%
2022/06/16	0	0.00	10	8.67	8.53	-10	5,362	-0.19%
2022/06/14	2	8.44	0	0.00	8.60	2	5,939	0.03%
2022/06/13	4.1	8.68	2	8.66	8.66	2.1	6,123	0.03%
2022/06/06	0	0.00	10.2	9.01	9.00	-10.2	7,081	-0.14%
2022/06/01	0	0.00	1	9.09	9.07	-1	7,830	-0.01%
2022/05/31	0.1	9.04	0	0.00	9.03	0.1	8,027	0.00%
2022/05/30	1	9.03	0	0.00	9.03	1	8,396	0.01%
2022/05/23	0	0.00	5	9.07	9.03	-5	9,742	-0.05%
2022/05/20	0	0.00	2	9.03	9.00	-2	9,929	-0.02%
2022/05/19	2	8.85	1	8.95	8.93	1	10,079	0.01%
2022/05/18	1	9.07	2	9.03	9.07	-1	10,276	-0.01%
2022/05/17	0	0.00	1	8.93	8.94	-1	10,892	-0.01%
2022/05/16	3	8.93	6	8.93	8.89	-3	11,414	-0.03%
2022/05/13	0	0.00	2	8.78	8.74	-2	11,608	-0.02%
2022/05/12	4	8.71	0	0.00	8.61	4	11,903	0.03%
2022/05/09	4	8.87	0	0.00	8.82	4	13,669	0.03%
2022/05/06	2	9.04	0	0.00	9.10	2	13,935	0.01%
2022/05/05	0	0.00	2	9.27	9.20	-2	14,597	-0.01%
2022/05/04	0	0.00	2	9.14	9.17	-2	15,048	-0.01%
2022/05/03	0	0.00	7	9.03	9.04	-7	15,765	-0.04%
2022/04/29	0	0.00	2	9.05	9.00	-2	16,842	-0.01%
2022/04/28	9	8.98	7	8.97	8.98	2	18,616	0.01%
2022/04/27	4	8.87	0	0.00	8.85	4	21,692	0.02%
2022/04/26	2	9.02	5	9.02	9.03	-3	21,883	-0.01%
2022/04/25	4.1	8.90	2	9.04	8.87	2.1	21,932	0.01%
2022/04/21	1	9.30	12	9.30	9.29	-11	22,105	-0.05%
2022/04/20	0	0.00	1	9.41	9.35	-1	22,223	0.00%
2022/04/19	1	9.40	0	0.00	9.41	1	22,581	0.00%
2022/04/18	0.3	9.35	0	0.00	9.25	0.3	23,236	0.00%
2022/04/15	5.2	9.38	51.2	9.41	9.38	-46	23,458	-0.20%
2022/04/14	8	9.62	3	9.68	9.60	5	23,781	0.02%
2022/04/13	2	9.70	3	9.73	9.71	-1	24,209	0.00%
2022/04/12	8	9.62	2	9.70	9.61	6	28,824	0.02%
2022/04/11	10.2	9.85	1	9.85	9.79	9.2	38,603	0.02%
2022/04/08	0	0.00	7	10.12	10.05	-7	41,684	-0.02%
2022/04/07	34	10.04	20	9.99	9.95	14	42,939	0.03%
2022/04/06	1	10.20	1	10.30	10.20	0	43,291	0.00%
2022/04/01	2	10.28	1	10.35	10.35	1	43,924	0.00%
2022/03/31	1.2	10.26	35	10.30	10.30	-33.9	44,060	-0.08%
2022/03/30	20.2	10.35	2	10.45	10.35	18.2	44,020	0.04%
2022/03/29	3.4	10.54	2	10.45	10.45	1.4	44,081	0.00%
2022/03/28	2.3	10.45	3	10.50	10.50	-0.8	44,073	0.00%
2022/03/25	6	10.67	6	10.73	10.65	0	43,953	0.00%
2022/03/24	4	10.80	4	10.85	10.90	0	43,846	0.00%
2022/03/23	3	10.95	2	11.00	10.95	1	43,785	0.00%
2022/03/22	4.1	10.76	0	0.00	10.85	4.1	43,736	0.01%
2022/03/21	3	10.95	2	10.90	10.90	1	43,604	0.00%
2022/03/18	24	11.08	9	11.09	10.95	15	43,601	0.03%
2022/03/17	3	11.05	14.1	11.06	11.10	-11.1	43,312	-0.03%
2022/03/16	4	10.88	11	11.09	10.85	-7	43,194	-0.02%
2022/03/15	30	10.96	14.2	10.79	10.75	15.8	43,357	0.04%
2022/03/14	6.2	11.03	31.1	11.08	11.05	-24.9	43,149	-0.06%
2022/03/11	0	0.00	6	11.04	10.90	-6	43,005	-0.01%
2022/03/10	1	10.85	40	10.74	10.85	-39	42,769	-0.09%
2022/03/09	3	10.30	5	10.23	10.30	-2	42,506	0.00%
2022/03/08	41.2	10.22	43	10.30	10.10	-1.9	42,510	0.00%
2022/03/07	42	10.61	5	10.42	10.40	37	42,356	0.09%
2022/03/04	34.1	11.17	13.2	11.13	11.10	20.9	42,409	0.05%
2022/03/03	5	11.10	59	11.23	11.20	-54	42,288	-0.13%
2022/03/02	89	11.11	26	11.05	11.00	63	42,071	0.15%
2022/03/01	7	10.91	34	11.09	11.20	-27	41,667	-0.06%
2022/02/25	29	10.73	27	10.74	10.80	2	41,458	0.00%
2022/02/24	40	10.95	5	10.85	10.65	35	41,303	0.08%
2022/02/23	4	10.93	30	11.15	11.10	-26	41,013	-0.06%
2022/02/22	36	10.93	30	10.93	10.90	6	40,928	0.01%
2022/02/21	14	11.07	21	11.05	11.10	-7	40,785	-0.02%
2022/02/18	23	11.01	8	11.01	11.10	15	40,702	0.04%
2022/02/17	46	11.26	36	11.21	11.05	10	40,541	0.02%
2022/02/16	56	11.08	79	11.06	11.20	-23	39,989	-0.06%
2022/02/15	15	10.73	23	10.79	10.65	-8	39,535	-0.02%
2022/02/14	39	10.62	13	10.65	10.65	26	39,367	0.07%
2022/02/11	81	11.11	53	11.25	11.00	28	39,105	0.07%
2022/02/10	30	11.15	3	11.35	11.15	27	38,512	0.07%
2022/02/09	59	11.35	67	11.42	11.35	-8	38,191	-0.02%
2022/02/08	42	10.86	33	10.91	10.95	9	37,405	0.02%
2022/02/07	24	10.81	21	10.90	10.95	3	37,200	0.01%
2022/01/26	27	10.54	18	10.54	10.40	9	36,559	0.02%
2022/01/25	35	10.77	75	10.71	10.55	-40	36,102	-0.11%
2022/01/24	57.2	11.06	36	11.02	11.00	21.2	35,364	0.06%
2022/01/21	143	12.28	237	12.28	11.80	-94	34,302	-0.27%	大買/大賣/
2022/01/20	97.1	12.91	134.5	13.03	12.80	-37.5	32,577	-0.11%	大賣/
2022/01/19	19	12.11	8	12.20	12.10	11	29,465	0.04%
2022/01/18	7.1	11.90	2	12.05	12.00	5.1	29,183	0.02%
2022/01/17	1	12.01	11.2	12.17	12.20	-10.2	29,057	-0.03%
2022/01/14	6	11.51	7	11.49	11.80	-1	28,849	0.00%
2022/01/13	33	11.90	22	11.94	11.85	11	28,702	0.04%
2022/01/12	18.1	11.88	65	11.60	12.00	-46.9	28,523	-0.16%
2022/01/11	120.1	12.23	95.1	12.09	11.85	25	28,157	0.09%	大買/
2022/01/10	2	13.30	129	13.09	13.15	-127	27,493	-0.46%	大賣/鉅額交易
2022/01/07	25.1	13.22	21	13.03	13.05	4.1	27,221	0.02%
2022/01/06	53.4	13.22	28	13.30	13.15	25.4	26,775	0.09%
2022/01/05	406	13.11	506.8	13.18	13.40	-100.8	26,296	-0.38%	大買/大賣/
2022/01/04	615.7	13.05	274	13.07	12.90	341.7	21,651	1.58%	大買/大賣/鉅額交易
2022/01/03	164	11.75	277	11.86	12.55	-113	11,798	-0.96%	大買/大賣/鉅額交易
2021/12/30	8	11.45	43.3	11.45	11.45	-35.3	8,579	-0.41%
2021/12/29	65	10.45	70	10.45	10.45	-5	7,241	-0.07%
2021/12/28	85	9.65	24	9.61	9.51	61	6,739	0.91%
2021/12/27	15	9.25	32	9.31	9.47	-17	6,146	-0.28%
2021/12/24	24	9.17	16	9.22	9.17	8	5,964	0.13%
2021/12/23	14	9.14	38	9.26	9.13	-24	5,917	-0.41%
2021/12/22	15	9.03	0	0.00	9.00	15	5,785	0.26%
2021/12/20	1	9.00	0	0.00	8.95	1	5,811	0.02%
2021/12/17	0	0.00	2	9.06	9.01	-2	5,804	-0.03%
2021/12/16	0	0.00	2	9.08	9.06	-2	5,823	-0.03%
2021/12/15	2	8.97	0	0.00	8.97	2	5,824	0.03%
2021/12/14	11	9.02	0	0.00	8.97	11	5,836	0.19%
2021/12/13	10	9.12	0	0.00	9.10	10	5,787	0.17%
2021/12/10	5	9.16	7	9.20	9.14	-2	5,743	-0.03%
2021/12/09	12	9.35	15	9.26	9.35	-3	5,602	-0.05%
2021/12/08	2	8.97	0	0.00	8.97	2	5,201	0.04%
2021/12/07	0.7	8.94	0	0.00	8.94	0.7	5,195	0.01%
2021/12/03	5	8.97	5	9.06	9.00	0	5,313	0.00%
2021/12/01	2	8.99	1	8.69	8.97	1	5,392	0.02%
2021/11/26	14	8.78	10	8.71	8.73	4	5,124	0.08%
2021/11/25	5	9.05	39	9.04	9.00	-34	5,110	-0.67%
2021/11/24	0	0.00	39	9.01	8.99	-39	5,113	-0.76%
2021/11/23	0	0.00	2	9.04	9.02	-2	5,126	-0.04%
2021/11/22	10	9.04	9	9.07	9.04	1	5,213	0.02%
2021/11/19	4	9.09	4	9.07	9.07	0	5,337	0.00%
2021/11/17	0	0.00	9	9.08	9.07	-9	5,274	-0.17%
2021/11/12	3	9.06	3	9.06	9.01	0	5,234	0.00%
2021/11/11	1	9.13	0	0.00	9.09	1	5,193	0.02%
2021/11/04	4	9.09	7	9.06	8.98	-3	5,444	-0.06%
2021/11/03	0	0.00	1	8.87	8.92	-1	5,469	-0.02%
2021/11/01	3	8.89	0	0.00	8.86	3	6,843	0.04%
2021/10/28	5	8.87	20	8.85	8.93	-15	6,837	-0.22%
2021/10/27	1	8.72	0	0.00	8.75	1	6,769	0.01%
2021/10/26	1	8.76	0	0.00	8.80	1	6,783	0.01%
2021/10/25	0	0.00	0.1	8.76	8.74	-0.1	6,773	0.00%
2021/10/21	20.1	8.74	3	8.75	8.71	17.1	6,882	0.25%
2021/10/20	5	8.70	0	0.00	8.68	5	6,940	0.07%
2021/10/19	0	0.00	2	8.67	8.71	-2	6,995	-0.03%
2021/10/18	1	8.56	17	8.58	8.60	-16	7,037	-0.23%
2021/10/15	0	0.00	5	8.57	8.51	-5	7,274	-0.07%
2021/10/14	5	8.46	0	0.00	8.48	5	7,346	0.07%
2021/10/13	2	8.54	5	8.71	8.47	-3	7,455	-0.04%
2021/10/12	0	0.00	2	8.73	8.70	-2	7,508	-0.03%
2021/10/08	22	8.67	0	0.00	8.64	22	7,575	0.29%
2021/10/07	1	8.58	5	8.60	8.60	-4	7,615	-0.05%
2021/10/06	3	8.50	2	8.50	8.43	1	7,694	0.01%
2021/10/05	2	8.04	4	8.26	8.49	-2	7,723	-0.03%
2021/10/04	11	8.49	0	0.00	8.23	11	7,700	0.14%
2021/10/01	2	8.86	0	0.00	8.76	2	7,727	0.03%
2021/09/29	2	8.83	1	8.88	8.88	1	7,729	0.01%
2021/09/28	9	8.97	0	0.00	8.93	9	7,823	0.12%
2021/09/27	0	0.00	7	8.99	9.00	-7	8,096	-0.09%
2021/09/23	3	8.82	73	8.85	8.81	-70	8,536	-0.82%
2021/09/22	3	8.65	12	8.75	8.85	-9	8,611	-0.10%
2021/09/17	30	8.83	30	8.89	8.89	0	8,611	0.00%
2021/09/16	1	8.84	0	0.00	8.80	1	8,649	0.01%
2021/09/15	3	8.84	0	0.00	8.87	3	8,681	0.03%
2021/09/14	13	8.94	1	8.94	8.92	12	8,739	0.14%
2021/09/13	5	8.87	20	8.93	8.92	-15	8,781	-0.17%
2021/09/10	2	8.83	10	8.88	8.88	-8	8,888	-0.09%
2021/09/09	21	8.82	0	0.00	8.85	21	8,996	0.23%
2021/09/08	1	8.97	2	8.86	8.86	-1	9,004	-0.01%
2021/09/07	3	9.03	0	0.00	9.01	3	9,020	0.03%
2021/09/06	18	9.19	5	9.19	9.14	13	9,018	0.14%
2021/09/03	11	10.00	0	0.00	10.05	11	8,934	0.12%
2021/09/02	2	10.05	4	10.10	10.00	-2	8,806	-0.02%
2021/09/01	11	10.10	5	10.06	10.05	6	8,768	0.07%
2021/08/31	56	10.00	1	9.93	10.00	55	9,370	0.59%
2021/08/30	6	9.92	28	9.90	9.88	-22	9,310	-0.24%
2021/08/27	19	9.84	15	9.82	9.80	4	9,407	0.04%
2021/08/26	1	9.83	2	9.79	9.85	-1	9,406	-0.01%
2021/08/25	33	9.79	39.9	9.72	9.79	-6.9	9,395	-0.07%
2021/08/24	0	0.00	5	9.53	9.45	-5	9,350	-0.05%
2021/08/23	1	9.45	5	9.44	9.48	-4	9,396	-0.04%
2021/08/20	0	0.00	5	9.32	9.29	-5	9,453	-0.05%
2021/08/19	1	9.35	0	0.00	9.35	1	9,514	0.01%
2021/08/18	3	9.36	0	0.00	9.51	3	9,537	0.03%
2021/08/17	0	0.00	9	9.46	9.33	-9	9,567	-0.09%
2021/08/16	16	9.59	20	9.43	9.43	-4	9,608	-0.04%
2021/08/13	2	9.72	0	0.00	9.71	2	9,587	0.02%
2021/08/12	3	9.72	0	0.00	9.70	3	9,661	0.03%
2021/08/11	2	9.79	15	9.88	9.71	-13	9,726	-0.13%
2021/08/10	3	9.90	482.2	9.87	9.90	-479.2	9,831	-4.87%	大賣/鉅額交易
2021/08/06	20	10.39	15	10.43	10.35	5	10,021	0.05%
2021/08/05	65	10.37	17	10.47	10.30	48	9,893	0.49%
2021/08/04	1	9.82	0	0.00	9.85	1	9,321	0.01%
2021/08/03	1	9.78	0	0.00	9.76	1	9,749	0.01%
2021/08/02	2	9.74	1	9.77	9.76	1	10,032	0.01%
2021/07/29	5	9.86	0	0.00	9.84	5	10,371	0.05%
2021/07/28	5	9.75	0	0.00	9.74	5	10,562	0.05%
2021/07/27	2	9.94	0	0.00	9.91	2	11,052	0.02%
2021/07/23	2	9.88	0	0.00	9.91	2	11,760	0.02%
2021/07/21	5	9.96	0	0.00	9.74	5	12,445	0.04%
2021/07/20	9	10.08	0	0.00	10.00	9	12,541	0.07%
2021/07/19	0	0.00	7	10.15	10.20	-7	12,804	-0.05%
2021/07/16	10	10.10	0	0.00	10.10	10	13,332	0.08%
2021/07/15	10	10.05	0	0.00	10.05	10	14,260	0.07%
2021/07/14	3	10.00	7	10.00	10.00	-4	15,260	-0.03%
2021/07/13	16	10.18	40	10.10	10.05	-24	15,686	-0.15%
2021/07/12	86	10.18	0	0.00	10.15	86	15,837	0.54%
2021/07/09	119	10.21	0	0.00	10.15	119	16,162	0.74%	大買/鉅額交易
2021/07/08	98	10.14	0	0.00	10.25	98	16,659	0.59%
2021/07/07	18	10.11	0	0.00	10.10	18	17,078	0.11%
2021/07/06	1	10.15	5	10.15	10.10	-4	17,652	-0.02%
2021/07/05	52	10.12	0	0.00	10.25	52	18,053	0.29%
2021/07/02	117	10.19	0	0.00	10.05	117	18,685	0.63%	大買/鉅額交易
2021/07/01	40	10.23	6.3	10.31	10.30	33.7	18,782	0.18%
2021/06/30	0	0.00	6.1	10.05	10.15	-6.1	19,027	-0.03%
2021/06/28	3	9.99	0	0.00	10.00	3	20,241	0.01%
2021/06/25	5	10.10	4	10.00	10.00	1	22,168	0.00%
2021/06/24	0	0.00	2	10.05	10.00	-2	23,420	-0.01%
2021/06/23	5	9.98	0	0.00	9.96	5	24,139	0.02%
2021/06/21	2	9.85	49	9.78	9.75	-47	24,230	-0.19%
2021/06/18	16	10.05	2.5	10.00	9.95	13.5	24,224	0.06%
2021/06/17	2	10.03	14	10.11	10.15	-12	24,277	-0.05%
2021/06/16	16	10.04	0	0.00	9.99	16	24,256	0.07%
2021/06/15	1	10.05	2	10.00	10.05	-1	24,248	0.00%
2021/06/11	6	10.03	0	0.00	10.05	6	24,216	0.02%
2021/06/10	26	10.14	26	10.25	10.10	0	24,169	0.00%
2021/06/09	34	10.24	10	10.40	10.15	24	24,141	0.10%
2021/06/08	4	10.40	7	10.32	10.45	-3	24,034	-0.01%
2021/06/07	14	10.19	5	10.20	10.20	9	23,392	0.04%
2021/06/04	1	10.30	2	10.60	10.30	-1	23,357	0.00%
2021/06/03	5	10.35	5	10.45	10.40	0	23,266	0.00%
2021/06/02	1.3	10.40	0	0.00	10.40	1.3	23,279	0.01%
2021/06/01	1	10.30	20	10.39	10.45	-19	23,251	-0.08%
2021/05/31	20	10.28	22	10.33	10.25	-2	23,191	-0.01%
2021/05/28	10	10.25	15	10.25	10.20	-5	23,157	-0.02%
2021/05/27	0	0.00	22	10.16	10.20	-22	23,134	-0.10%
2021/05/26	15.5	10.05	11	10.15	10.10	4.5	23,159	0.02%
2021/05/25	13	10.06	13	10.12	10.05	0	23,184	0.00%
2021/05/24	5	9.94	13	9.95	9.98	-8	23,279	-0.03%
2021/05/21	12	9.93	23	10.00	9.91	-11	23,301	-0.05%
2021/05/20	18	9.94	6	9.87	9.75	12	23,345	0.05%
2021/05/19	14	9.72	16	9.79	9.75	-2	23,291	-0.01%
2021/05/18	3	9.50	10	9.43	9.79	-7	23,290	-0.03%
2021/05/17	36	9.11	49	9.25	9.05	-13	23,996	-0.05%
2021/05/14	17	10.04	6	10.20	9.94	11	23,779	0.05%
2021/05/13	12	10.08	12	9.77	10.00	0	23,682	0.00%
2021/05/12	40	10.48	42	10.20	10.15	-2	23,517	-0.01%
2021/05/11	24	11.13	6	11.30	10.95	18	23,092	0.08%
2021/05/10	1	11.75	20	11.73	11.95	-19	22,691	-0.08%
2021/05/07	24	11.58	96	11.59	11.50	-72	22,487	-0.32%
2021/05/06	17	11.23	1	11.25	11.20	16	22,341	0.07%
2021/05/05	93	11.39	21.1	11.47	11.35	71.9	22,253	0.32%
2021/05/04	28	11.24	231	10.94	11.20	-203	22,089	-0.92%	大賣/鉅額交易
2021/05/03	26	11.92	17.5	11.94	11.90	8.6	21,611	0.04%
2021/04/29	6.1	12.31	19	12.28	12.20	-12.9	21,370	-0.06%
2021/04/28	49	12.10	27	12.19	12.20	22	21,059	0.10%
2021/04/27	62.5	11.92	123	11.95	12.00	-60.5	20,815	-0.29%	大賣/
2021/04/26	19	11.91	10	11.99	11.85	9	20,513	0.04%
2021/04/23	34.5	11.62	32	11.73	11.80	2.5	20,277	0.01%
2021/04/22	15	11.61	77	11.70	11.45	-62	20,055	-0.31%
2021/04/21	134	12.10	71	11.92	11.95	63	19,584	0.32%	大買/
2021/04/20	54	12.16	87.7	12.02	12.20	-33.7	18,649	-0.18%
2021/04/19	41	11.37	72	11.43	11.40	-31	17,713	-0.18%
2021/04/16	22	11.10	23	11.21	11.20	-1	17,299	-0.01%
2021/04/15	29	11.12	19	11.38	11.15	10	17,122	0.06%
2021/04/14	14	10.95	10	10.84	11.15	4	16,928	0.02%
2021/04/13	115	11.15	10	11.11	10.85	105	16,597	0.63%	大買/鉅額交易
2021/04/12	15	11.12	21.7	11.30	11.40	-6.7	16,171	-0.04%
2021/04/09	31	11.05	36	11.05	11.00	-5	15,746	-0.03%
2021/04/08	22	10.89	89	10.84	11.10	-67	15,638	-0.43%
2021/04/07	23	10.56	27	10.56	10.60	-4	15,325	-0.03%
2021/04/06	29	10.52	19	10.49	10.50	10	15,210	0.07%
2021/04/01	58	10.08	51.1	10.19	10.15	6.9	14,759	0.05%
2021/03/31	113.3	10.20	57	10.11	10.10	56.3	14,565	0.39%	大買/
2021/03/30	135.7	10.13	77	10.20	10.35	58.7	13,997	0.42%	大買/
2021/03/29	176	9.43	62	9.47	9.52	114	12,170	0.94%	大買/鉅額交易
2021/03/26	11	9.04	61.7	8.97	9.04	-50.7	11,212	-0.45%
2021/03/25	33	8.24	0	0.00	8.22	33	10,637	0.31%
2021/03/24	5	8.34	67	8.33	8.29	-62	10,724	-0.58%
2021/03/23	3	8.25	0	0.00	8.24	3	10,673	0.03%
2021/03/22	35	8.28	9.5	8.27	8.35	25.5	10,746	0.24%
2021/03/19	35	8.13	0	0.00	8.17	35	10,776	0.32%
2021/03/18	25	8.12	11	8.19	8.14	14	10,902	0.13%
2021/03/17	0	0.00	1.3	8.10	8.10	-1.3	11,088	-0.01%
2021/03/16	17	8.10	5	8.12	8.11	12	11,349	0.11%
2021/03/15	1	8.16	5	8.16	8.13	-4	12,120	-0.03%
2021/03/12	0	0.00	4	8.19	8.19	-4	13,697	-0.03%
2021/03/11	5	8.16	8	8.18	8.17	-3	14,355	-0.02%
2021/03/10	10	8.13	50	8.13	8.11	-40	14,663	-0.27%
2021/03/09	10	8.02	10	8.10	8.04	0	14,975	0.00%
2021/03/08	5	8.05	17.5	8.14	8.03	-12.5	15,128	-0.08%
2021/03/05	11	8.05	2	8.10	8.11	9	15,417	0.06%
2021/03/04	6.1	8.13	0	0.00	8.13	6.1	15,766	0.04%
2021/03/02	5	8.13	0	0.00	8.14	5	15,922	0.03%
2021/02/26	22	8.23	3	8.25	8.25	19	16,089	0.12%
2021/02/25	2	8.46	0	0.00	8.40	2	16,345	0.01%
2021/02/24	6	8.38	8	8.51	8.33	-2	16,421	-0.01%
2021/02/23	0	0.00	1	8.40	8.39	-1	16,734	-0.01%
2021/02/22	1	8.36	1	8.33	8.37	0	17,500	0.00%
2021/02/19	6	8.26	20	8.27	8.28	-14	18,749	-0.07%
2021/02/18	10	8.27	0	0.00	8.29	10	18,719	0.05%
2021/02/17	15	8.26	10	8.39	8.30	5	18,747	0.03%
2021/02/05	13	8.11	0	0.00	8.10	13	17,894	0.07%
2021/02/04	1	8.20	0	0.00	8.19	1	17,861	0.01%
2021/02/03	0	0.00	4	8.31	8.28	-4	17,851	-0.02%
2021/02/02	1	8.28	2	8.32	8.22	-1	17,826	-0.01%
2021/02/01	2	8.18	0	0.00	8.17	2	17,818	0.01%
2021/01/29	2	8.37	0	0.00	8.23	2	17,814	0.01%
2021/01/27	8	8.54	0	0.00	8.49	8	17,966	0.04%
2021/01/25	0	0.00	17	8.68	8.71	-17	17,998	-0.09%
2021/01/22	10	8.63	5	8.66	8.66	5	17,953	0.03%
2021/01/21	2	8.76	30	8.96	8.72	-28	17,896	-0.16%
2021/01/20	123	9.12	3	8.83	8.80	120	17,833	0.67%	大買/鉅額交易
2021/01/19	11	9.08	0	0.00	9.12	11	17,713	0.06%
2021/01/18	2	9.04	17	9.01	9.02	-15	17,693	-0.08%
2021/01/14	2	9.24	15	9.24	9.25	-13	17,540	-0.07%
2021/01/13	15	9.16	39	9.17	9.15	-24	17,440	-0.14%
2021/01/12	18	9.07	50	9.14	9.07	-32	17,465	-0.18%
2021/01/11	90	9.06	1	9.15	9.16	89	17,430	0.51%
2021/01/08	2	9.05	0	0.00	9.07	2	17,880	0.01%
2021/01/07	1	9.17	50	9.18	9.13	-49	18,486	-0.27%
2021/01/06	36	9.11	0	0.00	9.06	36	18,373	0.20%
2021/01/05	20	9.35	2	9.44	9.30	18	18,219	0.10%
2021/01/04	6	9.43	61	9.41	9.38	-55	18,283	-0.30%
2020/12/31	37	9.50	96	9.50	9.49	-59	18,159	-0.32%
2020/12/30	88	9.76	56.4	9.86	9.79	31.6	17,895	0.18%
2020/12/29	44	9.55	70	9.55	9.56	-26	17,494	-0.15%
2020/12/28	7	9.43	25	9.43	9.45	-18	17,235	-0.10%
2020/12/25	27	9.38	13	9.40	9.34	14	17,073	0.08%
2020/12/24	146	9.35	77	9.41	9.32	69	16,818	0.41%	大買/
2020/12/23	16	9.15	18	9.19	9.19	-2	16,463	-0.01%
2020/12/22	80	9.18	92	9.27	9.08	-12	16,469	-0.07%
2020/12/21	48	9.12	53	9.16	9.14	-5	16,292	-0.03%
2020/12/18	49	9.04	41.7	9.11	9.01	7.3	16,426	0.04%
2020/12/16	41	9.05	40	9.13	9.05	1	16,356	0.01%
2020/12/15	52	9.10	16	9.19	9.00	36	16,295	0.22%
2020/12/14	4	9.07	47	9.13	9.10	-43	16,123	-0.27%
2020/12/11	10	9.03	56	8.89	8.94	-46	16,014	-0.29%
2020/12/10	10	9.11	11	9.10	8.94	-1	15,859	-0.01%
2020/12/09	127	9.10	52.7	9.22	9.02	74.3	15,940	0.47%	大買/
2020/12/08	140	9.73	20.3	9.62	9.21	119.7	15,262	0.78%	大買/鉅額交易
2020/12/07	1	9.35	189.1	9.67	9.68	-188.1	13,919	-1.35%	大賣/鉅額交易
2020/12/04	16	8.83	3	8.77	8.80	13	13,369	0.10%
2020/12/03	5	8.74	44	8.79	8.72	-39	13,115	-0.30%
2020/12/02	17	8.61	10	8.60	8.58	7	12,890	0.05%
2020/12/01	34	8.59	17	8.66	8.69	17	12,874	0.13%
2020/11/30	35	8.46	26	8.49	8.55	9	13,094	0.07%
2020/11/27	4	8.33	4	8.32	8.33	0	12,875	0.00%
2020/11/26	3	8.38	3	8.32	8.32	0	12,983	0.00%
2020/11/25	11	8.34	3	8.33	8.34	8	12,890	0.06%
2020/11/24	12	8.32	7.2	8.27	8.26	4.8	12,801	0.04%
2020/11/23	20	8.55	0	0.00	8.49	20	12,742	0.16%
2020/11/20	50	8.63	34	8.70	8.55	16	12,712	0.13%
2020/11/19	24	8.37	44.3	8.34	8.46	-20.3	12,360	-0.16%
2020/11/18	78	8.20	26	8.21	8.15	52	11,556	0.45%
2020/11/17	3	7.97	10	7.97	7.95	-7	10,371	-0.07%
2020/11/16	4	8.01	0	0.00	7.99	4	10,544	0.04%
2020/11/13	0	0.00	5	8.10	8.08	-5	10,586	-0.05%
2020/11/12	3	8.18	0	0.00	8.14	3	10,632	0.03%
2020/11/11	0	0.00	1.4	8.18	8.18	-1.4	10,891	-0.01%
2020/11/10	3	8.17	6	8.11	8.11	-3	11,473	-0.03%
2020/11/09	1	8.14	0	0.00	8.14	1	11,456	0.01%
2020/11/06	0	0.00	10	8.20	8.09	-10	11,467	-0.09%
2020/11/05	10	8.25	13	8.16	8.17	-3	11,617	-0.03%
2020/11/03	0	0.00	3	8.05	8.03	-3	11,770	-0.03%
2020/11/02	3	7.86	0	0.00	7.88	3	11,769	0.03%
2020/10/30	0	0.00	10	7.99	7.94	-10	11,769	-0.08%
2020/10/29	8	7.97	5	8.00	8.03	3	12,076	0.02%
2020/10/28	3	8.15	45	8.23	8.10	-42	12,148	-0.35%
2020/10/27	15	8.20	4	8.21	8.15	11	12,106	0.09%
2020/10/26	30	8.13	0	0.00	8.19	30	12,173	0.25%
2020/10/22	7	8.08	34	8.07	8.05	-27	12,229	-0.22%
2020/10/21	3	8.13	16	8.21	8.12	-13	12,226	-0.11%
2020/10/20	6	8.13	0	0.00	8.09	6	12,214	0.05%
2020/10/19	34	8.22	20	8.24	8.20	14	12,165	0.12%
2020/10/16	35	8.30	31	8.37	8.19	4	12,125	0.03%
2020/10/15	101	8.22	45	8.29	8.32	56	11,676	0.48%	大買/
2020/10/14	0	0.00	3	8.09	8.08	-3	11,031	-0.03%
2020/10/13	0	0.00	15	7.99	8.05	-15	11,039	-0.14%
2020/10/12	57	8.11	39	8.12	8.06	18	11,042	0.16%
2020/10/07	0	0.00	19	8.05	8.02	-19	10,975	-0.17%
2020/10/06	7	7.91	13	8.00	7.94	-6	11,006	-0.05%
2020/10/05	2	7.83	5	7.82	7.82	-3	11,071	-0.03%
2020/09/30	13	7.80	13	7.79	7.80	0	11,182	0.00%
2020/09/29	5	7.86	7	7.79	7.77	-2	11,494	-0.02%
2020/09/28	4	7.81	5	7.74	7.77	-1	11,828	-0.01%
2020/09/25	25	7.84	111	7.87	7.66	-86	12,055	-0.71%	大賣/
2020/09/24	14	7.85	18	7.90	7.83	-4	11,977	-0.03%
2020/09/23	38	8.23	41	8.28	8.08	-3	11,897	-0.03%
2020/09/22	18	8.29	4	8.30	8.24	14	11,732	0.12%
2020/09/21	26	8.33	7	8.32	8.29	19	11,697	0.16%
2020/09/18	1.3	8.27	18	8.28	8.29	-16.7	11,623	-0.14%
2020/09/17	6	8.14	9	8.16	8.13	-3	11,546	-0.03%
2020/09/16	3	8.13	5	8.11	8.11	-2	11,574	-0.02%
2020/09/15	11	8.16	5	8.12	8.13	6	11,855	0.05%
2020/09/14	14	8.28	5	8.34	8.21	9	11,781	0.08%
2020/09/11	23	8.28	24	8.22	8.20	-1	11,445	-0.01%
2020/09/10	67	8.52	48	8.52	8.35	19	11,397	0.17%
2020/09/09	43	8.29	46	8.28	8.32	-3	11,201	-0.03%
2020/09/08	15	8.18	30	8.21	8.17	-15	11,153	-0.13%
2020/09/07	66	8.33	90	8.36	8.25	-24	11,155	-0.22%
2020/09/04	30	8.28	41	8.23	8.23	-11	11,184	-0.10%
2020/09/03	80	8.57	77	8.42	8.43	3	11,064	0.03%
2020/09/02	37	8.31	21	8.31	8.29	16	10,657	0.15%
2020/09/01	31	8.23	36	8.20	8.39	-5	10,526	-0.05%
2020/08/31	11	8.16	5	8.17	8.13	6	10,398	0.06%
2020/08/28	11	8.16	17	8.28	8.12	-6	10,460	-0.06%
2020/08/27	27	8.11	47	8.13	8.20	-20	10,470	-0.19%
2020/08/26	37	8.05	13	7.98	8.01	24	10,245	0.23%
2020/08/25	11	7.93	26	7.89	7.95	-15	10,159	-0.15%
2020/08/24	0	0.00	5	7.68	7.67	-5	10,047	-0.05%
2020/08/21	10	7.60	0	0.00	7.59	10	10,153	0.10%
2020/08/20	28	7.61	17	7.48	7.50	11	10,186	0.11%
2020/08/19	15	8.03	13	8.01	7.90	2	10,037	0.02%
2020/08/18	0	0.00	25	8.11	8.10	-25	9,942	-0.25%
2020/08/17	109	8.14	53	8.19	8.16	56	9,944	0.56%	大買/
2020/08/14	65	8.00	206	7.97	8.02	-141	9,740	-1.45%	大賣/鉅額交易
2020/08/13	0	0.00	13	7.71	7.69	-13	9,313	-0.14%
2020/08/12	0	0.00	0.3	7.63	7.63	-0.3	9,581	0.00%
2020/08/11	37	7.81	53	7.80	7.63	-16	10,462	-0.15%
2020/08/10	98	7.93	33	7.96	7.83	65	10,818	0.60%
2020/08/06	0	0.00	5	7.63	7.65	-5	10,815	-0.05%
2020/08/05	0	0.00	10	7.70	7.68	-10	10,992	-0.09%
2020/08/04	25	7.76	12	7.78	7.70	13	11,354	0.11%
2020/08/03	20	7.64	10	7.75	7.61	10	11,113	0.09%
2020/07/31	9	7.46	0	0.00	7.52	9	11,069	0.08%
2020/07/30	9	7.57	15.2	7.52	7.56	-6.2	11,190	-0.06%
2020/07/29	2	7.25	0	0.00	7.29	2	11,122	0.02%
2020/07/28	7	7.36	35	7.27	7.14	-28	11,231	-0.25%
2020/07/27	0	0.00	20	7.33	7.36	-20	11,371	-0.18%
2020/07/24	13	7.54	0	0.00	7.46	13	11,435	0.11%
2020/07/22	0	0.00	1	7.64	7.65	-1	11,577	-0.01%
2020/07/21	5	7.51	9	7.54	7.55	-4	11,573	-0.03%
2020/07/17	9	7.44	15	7.42	7.36	-6	11,628	-0.05%
2020/07/16	12	7.62	6	7.69	7.64	6	11,720	0.05%
2020/07/15	15	7.71	10	7.65	7.61	5	11,714	0.04%
2020/07/14	5	7.75	15	7.78	7.75	-10	11,755	-0.09%
2020/07/13	6	7.82	13	7.89	7.83	-7	11,846	-0.06%
2020/07/10	5	7.75	0	0.00	7.72	5	11,975	0.04%
2020/07/09	7	7.90	11	7.87	7.85	-4	11,934	-0.03%
2020/07/08	34	8.01	30	8.12	7.92	4	11,961	0.03%
2020/07/07	36	7.88	11	7.94	8.05	25	11,767	0.21%
2020/07/06	14	7.81	45	7.77	7.91	-31	11,608	-0.27%
2020/07/03	13	7.68	0	0.00	7.62	13	11,519	0.11%
2020/07/02	1	7.57	5	7.62	7.60	-4	11,561	-0.03%
2020/07/01	17	7.53	16	7.67	7.54	1	11,638	0.01%
2020/06/30	2	7.43	7	7.39	7.36	-5	11,747	-0.04%
2020/06/24	12	7.35	0	0.00	7.30	12	11,906	0.10%
2020/06/23	26	7.43	32	7.35	7.35	-6	12,002	-0.05%
2020/06/22	22	7.61	0	0.00	7.42	22	12,056	0.18%
2020/06/19	4	7.55	0	0.00	7.51	4	11,898	0.03%
2020/06/18	10	7.53	9	7.54	7.53	1	11,979	0.01%
2020/06/17	8	7.53	33	7.47	7.51	-25	12,049	-0.21%
2020/06/16	8	7.29	16	7.30	7.32	-8	12,178	-0.07%
2020/06/15	6	7.20	0	0.00	7.13	6	12,447	0.05%
2020/06/12	27	7.12	12	7.16	7.20	15	12,611	0.12%
2020/06/11	3	7.45	3	7.50	7.40	0	12,926	0.00%
2020/06/10	0	0.00	20	7.64	7.64	-20	13,097	-0.15%
2020/06/09	30.9	7.69	14	7.74	7.63	16.9	13,369	0.13%
2020/06/08	20.8	7.64	32	7.61	7.60	-11.2	13,568	-0.08%
2020/06/04	0	0.00	1.7	7.45	7.48	-1.7	13,775	-0.01%
2020/06/03	1	7.52	0	0.00	7.52	1	13,807	0.01%
2020/05/29	1	7.25	3	7.28	7.24	-2	13,848	-0.01%
2020/05/28	0	0.00	10	7.39	7.20	-10	13,925	-0.07%
2020/05/27	0	0.00	2	7.30	7.34	-2	13,932	-0.01%
2020/05/25	10	7.37	10	7.29	7.25	0	13,945	0.00%
2020/05/22	18	7.50	46	7.40	7.37	-28	13,955	-0.20%
2020/05/21	15	7.62	0	0.00	7.58	15	13,949	0.11%
2020/05/20	26	7.63	27	7.64	7.60	-1	13,899	-0.01%
2020/05/19	35	7.67	58	7.65	7.52	-23	13,774	-0.17%
2020/05/18	105	8.13	53	7.97	7.79	52	13,743	0.38%	大買/
2020/05/15	40	8.38	38	8.26	8.65	2	13,006	0.02%
2020/05/14	18	8.04	47	7.94	7.87	-29	12,517	-0.23%
2020/05/13	41	7.90	18	8.00	7.85	23	12,334	0.19%
2020/05/12	18	7.93	28	8.09	7.90	-10	12,255	-0.08%
2020/05/11	78	7.97	50	7.99	7.92	28	12,247	0.23%
2020/05/08	47	7.73	20	7.66	7.62	27	12,574	0.21%
2020/05/07	1	7.62	6	7.64	7.72	-5	12,654	-0.04%
2020/05/06	14	7.70	6	7.65	7.59	8	12,656	0.06%
2020/05/04	7	7.63	10	7.65	7.55	-3	12,810	-0.02%
2020/04/30	29	7.90	73	7.92	7.88	-44	12,915	-0.34%
2020/04/29	10	7.74	0	0.00	7.70	10	12,880	0.08%
2020/04/28	0	0.00	8	7.69	7.65	-8	12,863	-0.06%
2020/04/27	7	7.66	5	7.61	7.68	2	13,012	0.02%
2020/04/24	5	7.49	0	0.00	7.45	5	12,900	0.04%
2020/04/23	8	7.34	10	7.36	7.41	-2	12,921	-0.02%
2020/04/22	8	7.10	39	7.20	7.28	-31	12,881	-0.24%
2020/04/21	15	7.25	12	7.44	7.11	3	12,918	0.02%
2020/04/20	12	7.56	24	7.57	7.50	-12	12,823	-0.09%
2020/04/17	9	7.76	0	0.00	7.58	9	12,816	0.07%
2020/04/16	8	7.69	13	7.74	7.78	-5	12,693	-0.04%
2020/04/15	10	7.67	13	7.76	7.79	-3	12,764	-0.02%
2020/04/14	3	7.56	50	7.58	7.59	-47	12,688	-0.37%
2020/04/13	50	7.67	48	7.56	7.47	2	12,812	0.02%
2020/04/10	32	7.34	30	7.43	7.45	2	12,942	0.02%
2020/04/09	25	7.40	42	7.45	7.40	-17	13,545	-0.13%
2020/04/08	14	7.28	66	7.32	7.32	-52	13,456	-0.39%
2020/04/07	6	7.13	9	7.19	7.15	-3	13,325	-0.02%
2020/04/06	5	7.09	1	7.00	7.07	4	13,350	0.03%
2020/04/01	10	6.93	35	6.79	6.97	-25	13,358	-0.19%
2020/03/30	0	0.00	5	6.46	6.63	-5	13,096	-0.04%
2020/03/26	5	6.52	8	6.58	6.58	-3	13,201	-0.02%
2020/03/25	37	6.53	11	6.55	6.50	26	13,200	0.20%
2020/03/24	28	6.28	32.3	6.30	6.28	-4.3	13,174	-0.03%
2020/03/23	58	6.03	95	6.09	6.04	-37	13,150	-0.28%
2020/03/20	60	6.30	13	6.35	6.24	47	13,236	0.36%
2020/03/19	10	6.20	4	6.04	5.93	6	13,223	0.05%
2020/03/18	19	6.79	10	6.63	6.58	9	13,083	0.07%
2020/03/17	15	6.53	34	6.60	6.66	-19	12,989	-0.15%
2020/03/16	16	6.53	5	6.43	6.45	11	12,816	0.09%
2020/03/13	41	6.21	23	6.18	6.44	18	12,569	0.14%
2020/03/12	39	7.06	35	6.98	6.79	4	12,340	0.03%
2020/03/11	40	7.82	5	7.82	7.54	35	12,451	0.28%
2020/03/10	8	7.63	1	7.71	7.71	7	12,441	0.06%
2020/03/09	10	7.66	0	0.00	7.56	10	12,433	0.08%
2020/03/06	71	7.91	0	0.00	7.90	71	12,479	0.57%
2020/03/05	14	8.10	10	8.07	8.05	4	13,010	0.03%
2020/03/04	14	7.96	10	8.00	8.03	4	12,987	0.03%
2020/03/03	4	8.04	14	7.95	8.00	-10	12,905	-0.08%
2020/03/02	11	7.89	12	7.84	7.77	-1	12,927	-0.01%
2020/02/27	7	8.37	1	8.00	8.00	6	12,919	0.05%
2020/02/26	0	0.00	6	8.49	8.46	-6	13,124	-0.05%
2020/02/25	0	0.00	49	8.52	8.65	-49	13,064	-0.38%
2020/02/24	3	8.83	0	0.00	8.71	3	13,073	0.02%
2020/02/21	8	8.92	0	0.00	8.92	8	13,015	0.06%
2020/02/20	5	9.01	0	0.00	8.96	5	13,062	0.04%
2020/02/19	25	9.14	12	9.21	9.05	13	13,048	0.10%
2020/02/18	6	9.02	10	9.18	9.19	-4	13,144	-0.03%
2020/02/17	0	0.00	39	8.90	8.90	-39	13,018	-0.30%
2020/02/14	5	9.01	13	8.96	8.98	-8	13,014	-0.06%
2020/02/13	15	9.05	1	9.03	8.95	14	13,065	0.11%
2020/02/12	13	9.12	3	9.09	9.05	10	13,101	0.08%
2020/02/11	61	9.39	33	9.37	9.27	28	12,953	0.22%
2020/02/10	5	8.98	1	8.97	9.00	4	12,302	0.03%
2020/02/07	5	8.81	2	8.85	8.74	3	12,217	0.02%
2020/02/06	2	8.82	10	8.91	8.94	-8	12,276	-0.07%
2020/02/05	37	8.60	1	8.60	8.60	36	12,256	0.29%
2020/02/04	13	8.19	40	8.30	8.38	-27	12,119	-0.22%
2020/02/03	6	7.64	2	7.80	7.86	4	12,028	0.03%
2020/01/31	10	8.19	10	8.34	8.20	0	11,937	0.00%
2020/01/30	10	8.27	40	8.25	8.25	-30	12,009	-0.25%
2020/01/20	0	0.00	5	9.18	9.16	-5	12,074	-0.04%
2020/01/17	18	9.24	15	9.15	9.17	3	12,177	0.02%
2020/01/16	5	9.13	10	9.10	9.11	-5	12,182	-0.04%
2020/01/15	32	9.21	21	9.18	9.16	11	12,430	0.09%
2020/01/14	5	9.07	10	9.10	9.10	-5	12,899	-0.04%
2020/01/13	10	9.01	0	0.00	8.98	10	13,455	0.07%
2020/01/10	11	9.08	2	9.16	9.01	9	13,491	0.07%
2020/01/09	9	9.07	18	9.10	9.10	-9	13,485	-0.07%
2020/01/08	7	8.96	0	0.00	8.92	7	13,538	0.05%
2020/01/07	15	9.26	6	9.24	9.17	9	13,570	0.07%
2020/01/06	119	9.48	30	9.37	9.32	89	13,469	0.66%	大買/
2020/01/03	16	9.73	84	9.73	9.62	-68	13,287	-0.51%
2020/01/02	10	9.59	0	0.00	9.60	10	12,835	0.08%
2019/12/31	1	9.57	0	0.00	9.57	1	12,838	0.01%
2019/12/30	9	9.62	0	0.00	9.57	9	12,969	0.07%
2019/12/27	27	9.63	0	0.00	9.59	27	12,943	0.21%
2019/12/26	4	9.64	20	9.58	9.54	-16	13,187	-0.12%
2019/12/25	10	9.65	7	9.63	9.60	3	13,555	0.02%
2019/12/24	10	9.63	32	9.68	9.61	-22	14,100	-0.16%
2019/12/23	38	9.57	15	9.55	9.53	23	14,359	0.16%
2019/12/20	53	9.60	54	9.65	9.58	-1	15,140	-0.01%
2019/12/19	49	9.78	5	9.88	9.67	44	15,718	0.28%
2019/12/18	34	9.75	0	0.00	9.72	34	16,939	0.20%
2019/12/17	30	9.89	12	9.80	9.81	18	17,918	0.10%
2019/12/16	16	9.69	58	9.79	9.91	-42	19,097	-0.22%
2019/12/13	50	9.73	30	9.74	9.62	20	21,017	0.10%
2019/12/12	21	9.92	36	9.91	9.81	-15	24,350	-0.06%
2019/12/11	17	10.04	19.1	10.08	9.94	-2.1	26,523	-0.01%
2019/12/10	21	10.11	9	10.15	10.05	12	27,959	0.04%
2019/12/09	19	10.12	6	10.15	10.10	13	28,782	0.05%
2019/12/06	27	10.15	43	10.25	10.10	-16	29,409	-0.05%
2019/12/05	22	10.12	9	10.20	10.05	13	29,995	0.04%
2019/12/04	17	10.09	10	10.05	10.05	7	30,103	0.02%
2019/12/03	32	10.17	16	10.16	10.15	16	30,102	0.05%
2019/12/02	133	10.48	80	10.40	10.50	53	30,248	0.18%	大買/
2019/11/29	22	10.01	18	10.09	10.05	4	30,074	0.01%
2019/11/28	29.3	10.04	26	10.06	10.05	3.3	30,590	0.01%
2019/11/27	31	10.22	30.7	10.13	10.10	0.3	30,934	0.00%
2019/11/26	78.3	10.24	78	10.13	10.10	0.3	31,602	0.00%
2019/11/25	20.3	10.34	48	10.24	10.25	-27.7	33,414	-0.08%
2019/11/22	1	9.80	0	0.00	9.80	1	33,629	0.00%
2019/11/21	30	9.90	8	9.81	9.79	22	34,225	0.06%
2019/11/20	14	10.00	36.5	10.00	9.99	-22.5	34,516	-0.07%
2019/11/19	23	10.00	9.3	10.08	9.97	13.7	34,560	0.04%
2019/11/18	4	9.99	7	9.98	9.94	-3	34,556	-0.01%
2019/11/15	44	10.10	29	10.01	9.90	15	34,619	0.04%
2019/11/14	6	10.58	3	10.40	10.30	3	34,329	0.01%
2019/11/13	16	10.49	6	10.53	10.50	10	34,438	0.03%
2019/11/12	20	10.39	38.7	10.41	10.55	-18.7	34,467	-0.05%
2019/11/11	19	10.53	36	10.40	10.30	-17	34,595	-0.05%
2019/11/08	46	10.90	60	10.94	10.80	-14	34,584	-0.04%
2019/11/07	10	10.97	13	11.00	10.85	-3	34,679	-0.01%
2019/11/06	43	11.03	13.7	11.06	10.95	29.3	34,785	0.08%
2019/11/05	18	11.16	35	11.19	11.10	-17	34,774	-0.05%
2019/11/04	38	11.15	185	11.05	11.00	-147	34,709	-0.42%	大賣/鉅額交易
2019/11/01	23	11.31	3	11.45	11.25	20	34,671	0.06%
2019/10/31	9	11.45	13	11.60	11.40	-4	34,870	-0.01%
2019/10/30	27	11.49	0	0.00	11.40	27	35,423	0.08%
2019/10/29	30	11.65	9	11.38	11.40	21	35,830	0.06%
2019/10/28	182	11.77	26	11.83	11.75	156	35,700	0.44%	大買/鉅額交易
2019/10/25	8	11.63	19	11.73	11.55	-11	35,473	-0.03%
2019/10/24	18	11.52	16	11.53	11.50	2	35,383	0.01%
2019/10/23	15	11.60	9	11.70	11.55	6	35,344	0.02%
2019/10/22	35.3	11.84	7	11.86	11.70	28.3	35,103	0.08%
2019/10/21	12	11.98	38.7	12.08	12.35	-26.7	34,562	-0.08%
2019/10/18	8	11.20	16	11.23	11.25	-8	34,093	-0.02%
2019/10/17	5	11.08	7	11.10	11.05	-2	34,108	-0.01%
2019/10/16	34	11.11	58	11.16	11.10	-24	34,095	-0.07%
2019/10/15	36	11.04	25	11.05	10.90	11	33,891	0.03%
2019/10/14	0	0.00	68	11.11	11.05	-68	33,784	-0.20%
2019/10/09	11	11.37	8.5	11.45	11.25	2.5	33,815	0.01%
2019/10/08	7	11.45	12	11.60	11.50	-5	33,774	-0.01%
2019/10/07	22	11.52	0	0.00	11.45	22	33,636	0.07%
2019/10/04	5	11.63	17	11.77	11.60	-12	33,603	-0.04%
2019/10/03	2.3	11.50	1.7	11.50	11.55	0.7	33,513	0.00%
2019/10/02	85.3	11.64	9	11.71	11.65	76.3	33,435	0.23%
2019/10/01	49.3	11.67	59.8	11.72	11.25	-10.5	33,071	-0.03%
2019/09/18	65	8.33	48	8.36	8.30	17	32,722	0.05%
2019/09/17	19	8.40	37.4	8.40	8.40	-18.4	32,246	-0.06%
2019/09/16	131	8.60	53	8.57	8.39	78	31,981	0.24%	大買/
2019/09/12	74	8.93	135	8.91	8.96	-61	31,398	-0.19%	大賣/
2019/09/11	121	9.13	78	9.09	8.92	43	30,820	0.14%	大買/
2019/09/10	95	9.43	135	9.38	9.22	-40	29,645	-0.13%	大賣/
2019/09/09	129	9.89	28	10.10	9.65	101	28,748	0.35%	大買/鉅額交易
2019/09/06	149	9.81	201	9.88	10.00	-52	27,468	-0.19%	大買/大賣/
2019/09/05	201	9.95	180	9.99	9.72	21	25,580	0.08%	大買/大賣/
2019/09/04	72	9.48	69	9.50	9.69	3	22,945	0.01%
2019/09/03	38	8.67	267	8.60	8.81	-229	20,904	-1.10%	大賣/鉅額交易
2019/09/02	228	8.13	191	8.06	8.23	37	19,431	0.19%	大買/大賣/
2019/08/30	53	7.93	81	8.00	7.87	-28	18,832	-0.15%
2019/08/29	48	7.86	167	7.93	7.86	-119	18,328	-0.65%	大賣/鉅額交易
2019/08/28	27	7.60	36	7.69	7.58	-9	17,600	-0.05%
2019/08/27	20	7.55	23	7.55	7.55	-3	17,470	-0.02%
2019/08/26	24	7.52	6	7.48	7.46	18	17,538	0.10%
2019/08/23	16	7.66	32	7.74	7.69	-16	18,326	-0.09%
2019/08/22	8	7.72	12	7.72	7.60	-4	18,449	-0.02%
2019/08/21	25	7.67	29	7.71	7.72	-4	17,902	-0.02%
2019/08/20	74	7.69	22	7.66	7.57	52	17,571	0.30%
2019/08/19	62	7.73	60	7.65	7.72	2	16,791	0.01%
2019/08/16	9	7.23	1	7.15	7.10	8	14,903	0.05%
2019/08/15	1	7.04	28	6.97	7.10	-27	14,343	-0.19%
2019/08/14	22	6.87	27	6.92	6.83	-5	13,832	-0.04%
2019/08/12	2	6.68	2	6.74	6.67	0	13,863	0.00%
2019/08/08	12	6.65	12	6.66	6.69	0	13,849	0.00%
2019/08/07	13	6.58	5	6.58	6.51	8	13,882	0.06%
2019/08/06	0	0.00	10	6.33	6.63	-10	14,004	-0.07%
2019/08/05	9	6.64	0	0.00	6.55	9	14,125	0.06%
2019/08/01	4	6.79	5	6.77	6.75	-1	14,658	-0.01%
2019/07/31	7	6.85	1	6.81	6.86	6	14,617	0.04%
2019/07/30	0	0.00	50	6.89	6.89	-50	14,550	-0.34%
2019/07/29	19	7.03	10	7.05	7.03	9	14,528	0.06%
2019/07/26	70	7.12	0	0.00	7.10	70	14,542	0.48%
2019/07/25	5	7.13	20	7.14	7.13	-15	14,528	-0.10%
2019/07/24	1	7.07	5	7.12	7.08	-4	14,457	-0.03%
2019/07/23	20	7.14	7	7.10	7.04	13	14,389	0.09%
2019/07/22	15	6.90	0	0.00	7.04	15	13,940	0.11%
2019/07/18	0	0.00	5	6.90	6.88	-5	13,952	-0.04%
2019/07/11	17	7.03	22	7.07	6.97	-5	19,094	-0.03%
2019/07/10	5	7.12	10	7.13	7.08	-5	19,206	-0.03%
2019/07/08	0	0.00	15	7.05	7.04	-15	19,928	-0.08%
2019/07/04	5	7.09	0	0.00	7.03	5	20,373	0.02%
2019/07/02	5	7.07	0	0.00	7.00	5	20,404	0.02%
2019/07/01	10	6.97	0	0.00	6.95	10	20,362	0.05%
2019/06/28	10	6.92	0	0.00	6.87	10	20,419	0.05%
2019/06/26	0	0.00	2	6.94	6.92	-2	20,671	-0.01%
2019/06/24	0	0.00	2	7.00	7.05	-2	21,820	-0.01%
2019/06/21	30	7.18	0	0.00	7.06	30	21,842	0.14%
2019/06/20	5	7.13	21	7.11	7.18	-16	21,705	-0.07%
2019/06/19	15	7.05	2	7.05	7.07	13	21,473	0.06%
2019/06/18	1	7.05	3	7.12	7.03	-2	21,533	-0.01%
2019/06/17	0	7.02	15	7.10	7.06	-15	21,397	-0.07%
2019/06/14	12	7.02	0	0.00	7.01	12	21,435	0.06%
2019/06/13	54	7.02	39	7.08	7.02	15	21,570	0.07%
2019/06/12	76	7.10	73	7.19	7.01	3	21,678	0.01%
2019/06/11	8	6.95	3	7.01	6.96	5	21,761	0.02%
2019/06/10	7	6.86	0	0.00	6.87	7	21,605	0.03%
2019/06/06	22	6.87	26	6.98	6.86	-4	21,592	-0.02%
2019/06/05	10	6.99	0	0.00	6.84	10	21,296	0.05%
2019/06/04	32	6.95	27	7.07	6.94	5	21,093	0.02%
2019/06/03	16	6.86	2	6.95	6.86	14	20,833	0.07%
2019/05/31	3	6.92	5	6.87	6.92	-2	20,711	-0.01%
2019/05/30	36	6.96	36	7.05	6.86	0	20,533	0.00%
2019/05/29	0	0.00	21	6.79	6.96	-21	19,409	-0.11%
2019/05/27	0	0.00	30	6.35	6.33	-30	18,950	-0.16%
2019/05/24	30	6.33	34	6.33	6.32	-4	19,239	-0.02%
2019/05/22	9	6.52	0	0.00	6.42	9	19,249	0.05%
2019/05/21	1	6.40	4	6.37	6.41	-3	19,228	-0.02%
2019/05/20	47	6.31	10	6.25	6.25	37	19,209	0.19%
2019/05/17	3	6.54	0	0.00	6.52	3	18,855	0.02%
2019/05/16	100	6.70	200	6.68	6.63	-100	18,867	-0.53%	大賣/
2019/05/14	12	6.61	0	0.00	6.63	12	18,856	0.06%
2019/05/13	2	6.67	0	0.00	6.66	2	18,766	0.01%
2019/05/10	209	6.94	21	6.86	6.92	188	18,558	1.01%	大買/鉅額交易
2019/05/09	7	6.59	2	6.59	6.53	5	18,037	0.03%
2019/05/08	5	6.75	11	6.77	6.79	-6	17,957	-0.03%
2019/05/07	5	6.90	0	0.00	6.87	5	17,971	0.03%
2019/05/06	8	6.82	3	6.84	6.76	5	18,274	0.03%
2019/05/03	10	7.05	10	7.00	6.99	0	18,194	0.00%
2019/05/02	10	7.07	10	7.06	7.04	0	18,229	0.00%
2019/04/30	0	0.00	45	7.03	7.04	-45	18,308	-0.25%
2019/04/29	2	7.01	1	7.01	6.99	1	18,655	0.01%
2019/04/26	21	7.16	9	7.12	7.10	12	19,044	0.06%
2019/04/25	20	7.27	0	0.00	7.24	20	18,906	0.11%
2019/04/24	20	7.46	24	7.31	7.29	-4	18,792	-0.02%
2019/04/23	26	7.33	22	7.37	7.41	4	18,679	0.02%
2019/04/22	97	7.68	62	7.59	7.46	35	18,260	0.19%
2019/04/19	37	7.92	25	7.90	8.11	12	16,940	0.07%
2019/04/18	52	8.19	62	7.91	7.70	-10	16,521	-0.06%
2019/04/17	10	7.40	125	7.80	8.03	-115	14,921	-0.77%	大賣/鉅額交易
2019/04/16	14	7.35	1	7.40	7.30	13	13,886	0.09%
2019/04/15	1	7.58	14	7.51	7.39	-13	13,914	-0.09%
2019/04/12	6	7.35	15	7.36	7.37	-9	13,752	-0.07%
2019/04/11	21	7.27	143	7.29	7.16	-122	13,686	-0.89%	大賣/鉅額交易
2019/04/10	16	7.13	21	7.15	7.23	-5	13,578	-0.04%
2019/04/09	45	7.08	3.2	7.07	7.07	41.8	13,346	0.31%
2019/04/08	1	7.08	1	7.06	7.06	0	13,437	0.00%
2019/04/03	1	7.02	2	7.04	7.01	-1	13,553	-0.01%
2019/04/02	4	7.02	5	6.99	6.98	-1	13,723	-0.01%
2019/03/29	52	7.10	47.8	7.14	7.04	4.2	13,605	0.03%
2019/03/28	27	7.41	95	7.56	7.11	-68	13,516	-0.50%
2019/03/27	63	6.85	21	7.00	7.02	42	12,654	0.33%
2019/03/26	1	6.76	0	0.00	6.79	1	12,712	0.01%
2019/03/22	1	6.84	0	0.00	6.81	1	12,687	0.01%
2019/03/21	11	6.88	5	6.85	6.83	6	12,754	0.05%
2019/03/20	0	0.00	6	6.89	6.85	-6	12,786	-0.05%
2019/03/19	6	7.02	0	0.00	6.85	6	12,949	0.05%
2019/03/18	16	6.99	3	6.96	6.93	13	12,832	0.10%
2019/03/15	7	7.06	20	6.92	6.93	-13	12,708	-0.10%
2019/03/14	34	7.12	36	7.10	7.05	-2	12,589	-0.02%
2019/03/08	1	6.57	0	0.00	6.57	1	12,801	0.01%
2019/03/06	0	0.00	4	6.70	6.68	-4	14,483	-0.03%
2019/03/05	10	6.70	1	6.72	6.69	9	14,841	0.06%
2019/02/26	4	6.84	0	0.00	6.78	4	15,211	0.03%
2019/02/25	9	6.77	0	0.00	6.90	9	15,425	0.06%
2019/02/22	0	0.00	100	6.66	6.66	-100	15,664	-0.64%
2019/02/21	2	6.72	0	0.00	6.71	2	15,856	0.01%
2019/02/20	1	6.72	0	0.00	6.72	1	16,208	0.01%
2019/02/19	10	6.73	0	0.00	6.77	10	17,704	0.06%
2019/02/18	5	6.68	10	6.69	6.66	-5	20,198	-0.02%
2019/02/15	95	6.74	10	6.76	6.66	85	20,582	0.41%
2019/02/14	5	6.84	2	6.85	6.81	3	20,606	0.01%
2019/02/13	1	6.90	0	0.00	6.84	1	20,588	0.00%
2019/02/12	10	6.79	5	6.85	6.89	5	20,643	0.02%
2019/02/11	8	6.86	0	0.00	6.78	8	20,842	0.04%
2019/01/28	3	6.99	0	0.00	6.96	3	21,364	0.01%
2019/01/25	0	0.00	5	7.01	6.99	-5	21,605	-0.02%
2019/01/23	0	0.00	3	7.07	7.05	-3	21,952	-0.01%
2019/01/22	3	7.17	5	7.05	7.04	-2	21,948	-0.01%
2019/01/21	27	7.28	8	7.21	7.19	19	22,084	0.09%
2019/01/18	51	7.18	49	7.19	7.17	2	22,004	0.01%
2019/01/17	0	0.00	1	7.00	6.94	-1	21,705	0.00%
2019/01/16	0	0.00	10	7.00	6.94	-10	21,756	-0.05%
2019/01/14	0	0.00	7	6.89	6.82	-7	21,716	-0.03%
2019/01/10	7	7.05	1	7.11	6.98	6	21,986	0.03%
2019/01/09	2	7.00	1	6.98	6.95	1	21,969	0.00%
2019/01/08	10	6.97	0	0.00	6.91	10	22,280	0.04%
2019/01/07	0	0.00	34.8	6.98	6.94	-34.8	22,477	-0.15%
2019/01/04	0	0.00	12	6.78	6.90	-12	22,785	-0.05%
2018/12/28	2	6.71	2	6.71	6.70	0	23,582	0.00%
2018/12/26	0	0.00	2	6.56	6.60	-2	24,159	-0.01%
2018/12/25	2	6.39	7	6.30	6.35	-5	24,124	-0.02%
2018/12/24	0	0.00	20	6.67	6.66	-20	24,005	-0.08%
2018/12/22	2	6.80	0	0.00	6.71	2	24,133	0.01%
2018/12/21	5	6.71	0	0.00	6.75	5	24,456	0.02%
2018/12/20	10	6.76	0	0.00	6.70	10	24,655	0.04%
2018/12/19	6	6.80	22	6.91	6.83	-16	24,936	-0.06%
2018/12/18	2	6.80	10	6.76	6.73	-8	26,082	-0.03%
2018/12/14	6	6.83	0	0.00	6.78	6	27,620	0.02%
2018/12/13	5	6.99	0	0.00	6.88	5	27,932	0.02%
2018/12/12	1	6.90	6	6.93	6.92	-5	28,250	-0.02%
2018/12/11	0	0.00	2	6.78	6.77	-2	28,265	-0.01%
2018/12/10	5	6.72	8	6.72	6.74	-3	28,495	-0.01%
2018/12/07	0	0.00	31	6.81	6.90	-31	28,541	-0.11%
2018/12/05	0	0.00	25	6.96	6.96	-25	28,581	-0.09%
2018/12/04	1	7.10	2	7.18	7.08	-1	28,553	0.00%
2018/12/03	3	7.09	5	7.10	7.08	-2	28,588	-0.01%
2018/11/30	15	7.19	0	0.00	6.95	15	28,491	0.05%
2018/11/29	42	7.29	9	7.35	7.17	33	27,998	0.12%
2018/11/28	22	7.00	29	6.99	7.01	-7	27,228	-0.03%
2018/11/27	1	6.79	1	6.83	6.83	0	27,335	0.00%
2018/11/26	5	6.80	20	6.76	6.76	-15	27,499	-0.05%
2018/11/23	19	6.72	39	6.69	6.68	-20	27,567	-0.07%
2018/11/22	4	6.96	0	0.00	6.75	4	27,595	0.01%
2018/11/21	7	6.78	17	6.86	6.97	-10	27,927	-0.04%
2018/11/20	27	6.86	15	6.84	6.88	12	27,579	0.04%
2018/11/19	15	6.93	3	6.89	6.96	12	27,684	0.04%
2018/11/16	45	7.05	20	7.17	6.90	25	27,684	0.09%
2018/11/15	10	6.49	76	6.57	6.82	-66	27,041	-0.24%
2018/11/14	1	5.97	5	6.17	6.20	-4	24,724	-0.02%
2018/11/13	10	5.56	5	5.65	5.64	5	24,853	0.02%
2018/11/12	0	0.00	20	5.69	5.69	-20	26,166	-0.08%
2018/11/09	13	5.79	12.8	5.76	5.76	0.2	27,387	0.00%
2018/11/08	4	5.88	9	5.94	5.83	-5	27,843	-0.02%
2018/11/07	1	5.80	3	5.83	5.81	-2	28,335	-0.01%
2018/11/06	2	5.82	6	5.85	5.76	-4	29,219	-0.01%
2018/11/05	9	5.67	1	5.71	5.63	8	29,405	0.03%
2018/11/02	3	5.81	4	5.87	5.71	-1	29,539	0.00%
2018/11/01	7	5.79	19	5.78	5.74	-12	29,606	-0.04%
2018/10/31	15	5.54	10	5.53	5.51	5	29,549	0.02%
2018/10/29	2	5.18	3	5.22	5.19	-1	29,826	0.00%
2018/10/26	1	5.46	21	5.38	5.09	-20	30,255	-0.07%
2018/10/25	0	0.00	1	5.51	5.39	-1	30,320	0.00%
2018/10/24	4	5.68	7	5.71	5.70	-3	30,371	-0.01%
2018/10/23	1	5.73	0	0.00	5.64	1	30,592	0.00%
2018/10/22	1	5.81	6	5.80	5.79	-5	30,968	-0.02%
2018/10/19	1	5.59	1	5.74	5.77	0	31,360	0.00%
2018/10/18	2	5.84	2	5.88	5.84	0	32,087	0.00%
2018/10/17	2	5.81	26	5.86	5.84	-24	33,677	-0.07%
2018/10/16	21	5.89	17	5.83	5.77	4	34,542	0.01%
2018/10/15	12	5.67	20	5.69	5.66	-8	35,132	-0.02%
2018/10/12	34	5.67	65	5.60	5.70	-31	35,808	-0.09%
2018/10/11	26	5.52	0	0.00	5.49	26	36,007	0.07%
2018/10/09	65	6.24	83	6.28	6.10	-18	35,747	-0.05%
2018/10/05	4	6.24	18	6.27	6.22	-14	36,787	-0.04%
2018/10/04	100	6.60	21	6.60	6.51	79	37,312	0.21%
2018/10/03	5	6.65	0	0.00	6.60	5	39,465	0.01%
2018/10/02	6	6.85	4	6.85	6.80	2	41,318	0.00%
2018/10/01	0	0.00	16	6.87	6.86	-16	41,809	-0.04%
2018/09/28	29	6.86	23	6.87	6.82	6	42,860	0.01%
2018/09/27	11	6.89	21	6.87	6.81	-10	43,595	-0.02%
2018/09/26	15	6.94	48	6.95	6.92	-33	45,306	-0.07%
2018/09/25	118	6.98	34	6.95	6.96	84	46,217	0.18%	大買/
2018/09/21	33	6.64	32	6.77	6.84	1	45,810	0.00%
2018/09/20	20	6.18	11	6.21	6.22	9	45,621	0.02%
2018/09/19	37	6.36	0	0.00	6.34	37	46,300	0.08%
2018/09/18	32	6.47	0	0.00	6.30	32	47,846	0.07%
2018/09/17	3	6.66	1	6.72	6.65	2	51,292	0.00%
2018/09/14	6	6.79	7	6.72	6.81	-1	53,200	0.00%
2018/09/13	5	6.62	4	6.60	6.55	1	54,702	0.00%
2018/09/12	6	6.67	25	6.58	6.55	-19	56,667	-0.03%
2018/09/11	15	6.64	0	0.00	6.78	15	58,683	0.03%
2018/09/10	12	6.60	6	6.43	6.40	6	59,832	0.01%
2018/09/07	5	6.75	3	6.85	6.73	2	61,035	0.00%
2018/09/06	10	7.12	13	7.04	7.02	-3	64,019	0.00%
2018/09/05	7	7.20	4	7.17	7.16	3	67,257	0.00%
2018/09/04	6	7.07	5	7.19	7.17	1	69,287	0.00%
2018/09/03	6	7.21	3	7.09	7.00	3	72,033	0.00%
2018/08/31	4	7.21	10	7.31	7.27	-6	75,069	-0.01%
2018/08/30	35	7.29	63	7.30	7.23	-28	81,470	-0.03%
2018/08/29	7	7.21	2	7.28	7.28	5	84,391	0.01%
2018/08/28	20	7.33	29	7.33	7.21	-9	87,554	-0.01%
2018/08/27	0	0.00	6	7.21	7.21	-6	90,099	-0.01%
2018/08/24	9	7.17	7	7.24	7.11	2	92,862	0.00%
2018/08/23	39	7.20	12	7.21	7.15	27	96,047	0.03%
2018/08/22	31	7.21	42	7.28	7.29	-11	98,571	-0.01%
2018/08/21	13	7.25	0	0.00	7.17	13	98,950	0.01%
2018/08/20	46	7.35	95	7.23	7.22	-49	101,854	-0.05%
2018/08/17	99	7.73	34	7.69	7.41	65	102,207	0.06%
2018/08/16	112	7.29	77	7.38	7.49	35	101,771	0.03%	大買/
2018/08/15	22	7.05	43	6.98	7.08	-21	102,641	-0.02%
2018/08/14	27	6.97	53	6.97	6.98	-26	106,189	-0.02%
2018/08/13	35	6.85	39	6.89	6.90	-4	106,280	0.00%
2018/08/10	101	7.39	10	7.63	7.24	91	106,121	0.09%	大買/
2018/08/09	55	7.67	24	7.71	7.61	31	107,639	0.03%
2018/08/08	19	7.71	7	7.78	7.68	12	110,604	0.01%
2018/08/07	64	7.70	49	7.73	7.69	15	110,655	0.01%
2018/08/06	36	7.80	6	7.80	7.79	30	110,978	0.03%
2018/08/03	24	7.81	157	7.93	7.86	-133	112,625	-0.12%	大賣/鉅額交易
2018/08/02	43	7.85	84	8.11	7.84	-41	113,540	-0.04%
2018/08/01	35	8.09	109	8.07	8.09	-74	113,511	-0.07%	大賣/
2018/07/31	20	7.98	0	0.00	7.96	20	114,062	0.02%
2018/07/30	19	8.01	27	8.03	7.97	-8	114,498	-0.01%
2018/07/27	39	8.16	85	8.18	8.12	-46	116,034	-0.04%
2018/07/26	40	8.05	9	8.06	8.07	31	116,424	0.03%
2018/07/25	83	8.28	46	8.17	8.14	37	115,940	0.03%
2018/07/24	6	8.00	37	8.26	8.47	-31	115,067	-0.03%
2018/07/23	41	7.65	64	7.76	7.85	-23	113,394	-0.02%
2018/07/20	55	7.95	7	7.92	7.62	48	112,467	0.04%
2018/07/19	178	8.19	59	8.18	8.12	119	111,836	0.11%	大買/鉅額交易
2018/07/18	51	8.18	25	8.36	8.06	26	111,113	0.02%
2018/07/17	37	8.29	9	8.23	8.21	28	110,697	0.03%
2018/07/16	26	8.55	29	8.55	8.39	-3	110,294	0.00%
2018/07/13	183	8.46	182	8.43	8.51	1	109,747	0.00%	大買/大賣/
2018/07/12	8	8.36	103	8.31	8.31	-95	109,057	-0.09%	大賣/
2018/07/11	212	8.55	59	8.65	8.33	153	109,444	0.14%	大買/鉅額交易
2018/07/10	175	8.26	215	8.65	8.64	-40	109,008	-0.04%	大買/大賣/
2018/07/09	13	8.04	123	8.02	8.01	-110	109,752	-0.10%	大賣/鉅額交易
2018/07/06	103	8.12	97	8.02	8.04	6	111,111	0.01%	大買/
2018/07/05	86	8.41	50	8.39	8.20	36	110,497	0.03%
2018/07/04	84	8.47	116	8.60	8.62	-32	109,875	-0.03%	大賣/
2018/07/03	85	8.67	38	8.80	8.45	47	107,921	0.04%
2018/07/02	138	8.71	102	8.81	8.50	36	106,591	0.03%	大買/大賣/
2018/06/29	212	8.93	106	8.95	9.00	106	105,593	0.10%	大買/大賣/鉅額交易
2018/06/28	68	8.87	59	8.98	8.90	9	104,662	0.01%
2018/06/27	106	9.02	45	9.15	8.80	61	103,354	0.06%	大買/
2018/06/26	107	9.00	84	9.15	9.09	23	101,382	0.02%	大買/
2018/06/25	59	9.10	32	9.42	8.93	27	97,528	0.03%
2018/06/22	49	10.17	26	10.16	9.92	23	95,400	0.02%
2018/06/21	50.5	11.04	38	11.17	10.90	12.5	93,616	0.01%
2018/06/20	96	10.77	52	10.71	10.70	44	91,651	0.05%
2018/06/19	43	11.35	20	11.54	11.50	23	89,571	0.03%
2018/06/15	132	11.52	49	11.55	11.40	83	88,428	0.09%	大買/
2018/06/14	48	11.42	71	11.43	11.10	-23	86,932	-0.03%
2018/06/13	221	11.75	60	11.73	11.35	161	83,587	0.19%	大買/鉅額交易
2018/06/12	35	12.94	53	12.75	12.60	-18	80,157	-0.02%
2018/06/11	48	13.44	55	13.17	13.40	-7	78,048	-0.01%
2018/06/08	111	12.33	216	12.48	12.50	-105	75,086	-0.14%	大買/大賣/鉅額交易
2018/06/07	178	13.37	184	13.51	13.10	-6	71,631	-0.01%	大買/大賣/
2018/06/06	142	12.75	22	12.90	13.00	120	65,023	0.18%	大買/鉅額交易
2018/06/05	93	11.28	81	11.82	11.85	12	62,045	0.02%
2018/06/04	7	10.21	90.7	10.61	10.80	-83.7	58,718	-0.14%
2018/06/01	38	9.98	11	9.95	9.85	27	55,638	0.05%
2018/05/31	53	10.09	52	10.09	10.00	1	52,802	0.00%
2018/05/30	114	9.36	89	9.43	9.32	25	49,300	0.05%	大買/
2018/05/29	97	9.04	24	9.12	9.10	73	46,383	0.16%
2018/05/28	52	9.14	98	9.30	9.38	-46	45,099	-0.10%
2018/05/25	43	8.75	26	8.67	8.54	17	41,958	0.04%
2018/05/24	28	8.99	88	9.01	8.90	-60	41,092	-0.15%
2018/05/23	162	9.01	156	8.93	8.96	6	40,152	0.01%	大買/大賣/
2018/05/22	191	9.35	37	9.31	9.16	154	38,191	0.40%	大買/鉅額交易
2018/05/21	0	0.00	12	8.53	8.75	-12	34,174	-0.04%
2018/05/18	61	8.04	14	8.03	7.96	47	33,412	0.14%
2018/05/17	42	8.05	19	8.22	8.32	23	32,608	0.07%
2018/05/16	21	8.39	62	8.16	7.88	-41	30,551	-0.13%
2018/05/15	5	8.52	6	8.52	8.52	-1	27,476	0.00%
2018/05/14	0	0.00	5	7.74	7.75	-5	27,372	-0.02%
2018/05/11	138	6.65	183	6.87	7.05	-45	26,825	-0.17%	大買/大賣/
2018/05/10	46	6.55	128	6.53	6.41	-82	24,969	-0.33%	大賣/
2018/05/09	90	6.14	3	6.29	6.27	87	23,715	0.37%
2018/05/08	20	6.45	79	6.52	6.27	-59	23,396	-0.25%
2018/05/07	0	0.00	17.5	6.04	6.12	-17.5	22,926	-0.08%
2018/05/04	16	6.67	39	6.67	6.24	-23	22,565	-0.10%
2018/05/03	28	6.25	9	6.25	6.57	19	21,491	0.09%
2018/05/02	3	5.98	25	5.96	5.98	-22	22,507	-0.10%
2018/04/30	1	6.05	0	0.00	6.05	1	23,910	0.00%
2018/04/27	0	0.00	14	5.88	5.90	-14	25,302	-0.06%
2018/04/26	14	6.13	0	0.00	5.74	14	25,500	0.05%
2018/04/25	90	6.23	20	6.37	6.09	70	25,393	0.28%
2018/04/24	26	5.92	0	0.00	5.91	26	25,090	0.10%
2018/04/23	90	5.79	80	5.87	5.88	10	25,194	0.04%
2018/04/20	20	6.25	5	6.25	6.24	15	24,819	0.06%
2018/04/19	10	6.53	8	6.35	6.31	2	24,694	0.01%
2018/04/18	11	6.35	13	6.53	6.61	-2	24,486	-0.01%
2018/04/17	15	6.47	54	6.48	6.39	-39	24,141	-0.16%
2018/04/16	2	6.40	6.5	6.80	6.87	-4.5	22,713	-0.02%
2018/04/13	97	6.18	121.6	6.18	6.25	-24.6	20,716	-0.12%	大賣/
2018/04/12	55	5.60	25	5.61	5.74	30	17,921	0.17%
2018/04/11	0	0.00	13.3	5.22	5.22	-13.3	15,948	-0.08%
2018/04/10	30	4.82	25	4.78	4.75	5	15,435	0.03%
2018/04/09	0	4.57	0	0.00	4.59	0	14,948	0.00%
2018/04/03	20	4.47	0	0.00	4.48	20	14,860	0.13%
2018/04/02	0	4.46	5	4.49	4.47	-5	14,847	-0.03%
2018/03/29	5	4.61	0	0.00	4.57	5	14,766	0.03%
2018/03/28	3	4.68	0	0.00	4.61	3	14,766	0.02%
2018/03/26	35	4.60	0	0.00	4.57	35	14,724	0.24%
2018/03/22	10	4.77	22	4.83	4.69	-12	14,663	-0.08%
2018/03/21	20	4.77	20	4.82	4.73	0	14,411	0.00%
2018/03/16	0	0.00	10	4.65	4.63	-10	14,039	-0.07%
2018/03/15	4	4.67	0	0.00	4.67	4	13,987	0.03%
2018/03/14	0	0.00	5	4.56	4.61	-5	13,849	-0.04%
2018/03/12	0	0.00	10	4.68	4.61	-10	13,970	-0.07%
2018/03/09	5	4.63	0	0.00	4.65	5	13,914	0.04%
2018/02/27	10	4.49	0	0.00	4.46	10	13,476	0.07%
2018/02/12	0	0.00	4	4.27	4.29	-4	13,156	-0.03%
2018/02/09	2	4.20	0	0.00	4.20	2	13,093	0.02%
2018/02/08	2	4.28	0	0.00	4.26	2	13,001	0.02%
2018/02/07	0	0.00	1	4.35	4.29	-1	12,973	-0.01%
2018/02/06	22	4.27	2	4.33	4.24	20	12,824	0.16%
2018/02/05	1	4.60	0	0.00	4.58	1	12,778	0.01%
2018/02/02	0	0.00	10	4.77	4.77	-10	12,612	-0.08%
2018/02/01	17	4.91	18	4.84	4.80	-1	12,578	-0.01%
2018/01/30	27	4.88	13	4.91	4.83	14	12,146	0.12%
2018/01/29	27	5.11	31	5.07	5.06	-4	11,710	-0.03%
2018/01/26	72	5.07	41	5.12	5.10	31	11,333	0.27%
2018/01/25	30	5.26	56.8	5.35	4.94	-26.8	10,491	-0.26%
2018/01/24	27	5.08	41	5.26	5.30	-14	8,582	-0.16%
2018/01/23	48.8	4.79	106	4.74	4.82	-57.2	7,121	-0.80%	大賣/
2018/01/18	10	4.40	0	0.00	4.35	10	5,627	0.18%
2018/01/17	1	4.40	2	4.40	4.44	-1	5,958	-0.02%
2018/01/16	1	4.29	0	0.00	4.32	1	6,002	0.02%
2018/01/15	0	0.00	10	4.36	4.31	-10	6,069	-0.16%
2018/01/10	0	0.00	10	4.26	4.25	-10	6,339	-0.16%
2018/01/08	1	4.33	0	0.00	4.33	1	6,602	0.02%
2018/01/05	0	0.00	15	4.37	4.37	-15	6,800	-0.22%
2018/01/04	74	4.39	0	0.00	4.42	74	7,130	1.04%
2018/01/03	0	0.00	10	4.34	4.33	-10	7,073	-0.14%