中環 (2323)-合庫-高雄券商分點個股進出

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
12.65
漲跌
▲0.15
漲幅
+1.20%
成交量
12,750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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/06/21	2	12.60	27	12.65	12.65	-25	15,700	-0.16%
2024/06/20	18	12.48	0	0.00	12.50	18	15,742	0.11%
2024/06/19	6	12.34	21	12.50	12.65	-15	16,019	-0.09%
2024/06/18	17	12.34	2	12.40	12.35	15	16,260	0.09%
2024/06/17	8	12.40	0	0.00	12.45	8	16,548	0.05%
2024/06/14	1	12.45	4	12.46	12.45	-3	17,030	-0.02%
2024/06/13	12	12.35	0	0.00	12.35	12	18,112	0.07%
2024/06/12	31	12.36	0	0.00	12.35	31	18,726	0.17%
2024/06/11	16	12.66	3	12.92	12.60	13	18,662	0.07%
2024/06/07	2	12.85	109	12.91	12.85	-107	18,733	-0.57%	大賣/鉅額交易
2024/06/06	72	12.75	1	12.75	12.70	71	19,085	0.37%
2024/06/05	41	12.97	88	13.23	12.90	-47	18,952	-0.25%
2024/06/04	29	12.77	1	12.80	12.75	28	18,579	0.15%
2024/06/03	24	12.93	4	13.13	13.00	20	18,525	0.11%
2024/05/31	11	13.00	81	13.05	12.95	-70	18,452	-0.38%
2024/05/30	45	12.70	23	12.82	12.75	22	18,274	0.12%
2024/05/29	9	12.89	8	13.03	12.85	1	18,131	0.01%
2024/05/28	2	13.13	63	13.05	13.05	-61	17,961	-0.34%
2024/05/27	10	12.58	0	0.00	12.55	10	17,470	0.06%
2024/05/24	11	12.21	2	12.38	12.30	9	17,359	0.05%
2024/05/23	22	12.41	3	12.58	12.40	19	17,273	0.11%
2024/05/22	2	12.53	1	12.60	12.45	1	17,145	0.01%
2024/05/21	30	12.46	0	0.00	12.50	30	17,069	0.18%
2024/05/20	6	12.73	9	12.94	12.75	-3	16,862	-0.02%
2024/05/17	9	12.77	17	13.13	12.65	-8	16,656	-0.05%
2024/05/16	68	12.57	63	12.76	12.75	5	16,422	0.03%
2024/05/15	59	12.55	0	0.00	12.45	59	16,146	0.37%
2024/05/14	10	13.00	0	0.00	13.00	10	15,752	0.06%
2024/05/13	4	13.06	8	13.13	13.15	-4	15,608	-0.03%
2024/05/10	59	12.85	67	13.01	12.85	-8	15,381	-0.05%
2024/05/09	0	0.00	24	12.71	12.60	-24	15,002	-0.16%
2024/05/08	4	12.68	3	12.70	12.65	1	14,954	0.01%
2024/05/07	18	12.82	6	12.73	12.75	12	14,880	0.08%
2024/05/06	26	13.15	3	13.33	13.00	23	14,707	0.16%
2024/05/03	55	13.39	116	13.35	13.15	-61	14,529	-0.42%	大賣/
2024/05/02	25	13.48	43	13.63	13.50	-18	14,268	-0.13%
2024/04/30	46	13.35	27	13.59	13.50	19	13,996	0.14%
2024/04/29	94	13.61	24	13.80	13.35	70	13,642	0.51%
2024/04/26	61	13.14	184.7	13.38	13.75	-123.7	12,184	-1.02%	大賣/鉅額交易
2024/04/25	14.9	12.42	48	12.46	12.50	-33.1	10,534	-0.31%
2024/04/24	10	12.10	5	12.19	12.20	5	10,291	0.05%
2024/04/23	1	11.85	13	11.94	12.10	-12	10,257	-0.12%
2024/04/22	13	12.03	39	12.06	11.90	-26	10,217	-0.25%
2024/04/19	5	11.79	29	12.14	11.85	-24	10,132	-0.24%
2024/04/18	0	0.00	11	11.85	11.90	-11	9,884	-0.11%
2024/04/17	14	11.56	6	11.59	11.70	8	9,872	0.08%
2024/04/16	25	11.64	0	0.00	11.35	25	9,878	0.25%
2024/04/15	0	0.00	20	11.95	11.95	-20	9,844	-0.20%
2024/04/12	46	12.12	0	0.00	12.05	46	9,810	0.47%
2024/04/11	20	12.25	1	12.29	12.20	19	9,887	0.19%
2024/04/10	4	12.28	2	12.48	12.25	2	10,055	0.02%
2024/04/09	16.1	12.45	3	12.50	12.45	13.1	10,090	0.13%
2024/04/08	0	0.00	17	12.36	12.40	-17	10,018	-0.17%
2024/04/03	1	12.15	15	12.34	12.20	-14	10,034	-0.14%
2024/04/02	7	12.04	0	0.00	12.05	7	10,365	0.07%
2024/04/01	17	12.24	0	0.00	12.15	17	10,313	0.16%
2024/03/29	22	12.14	0	0.00	12.15	22	10,329	0.21%
2024/03/28	12	12.31	2	12.43	12.25	10	10,327	0.10%
2024/03/27	3	12.41	28	12.49	12.45	-25	10,494	-0.24%
2024/03/26	22	12.37	12	12.68	12.40	10	10,752	0.09%
2024/03/25	16.3	12.49	5	12.55	12.60	11.3	10,757	0.11%
2024/03/22	18	12.66	35	12.76	12.65	-17	10,640	-0.16%
2024/03/21	24	12.33	17	12.52	12.50	7	10,177	0.07%
2024/03/20	27	12.37	36	12.42	12.45	-9	9,802	-0.09%
2024/03/19	74	12.30	14	12.33	12.30	60	9,532	0.63%
2024/03/18	83	12.19	86.9	12.17	12.30	-3.9	9,059	-0.04%
2024/03/15	1	11.55	45	11.61	11.50	-44	8,012	-0.55%
2024/03/14	10	11.20	2	11.23	11.20	8	7,464	0.11%
2024/03/13	14.9	11.32	3	11.63	11.45	11.9	7,543	0.16%
2024/03/12	0	0.00	96	11.33	11.45	-96	7,384	-1.30%
2024/03/08	17	10.66	1	10.95	10.65	16	7,083	0.23%
2024/03/07	7	10.84	0	0.00	10.85	7	7,041	0.10%
2024/03/06	0	0.00	5.3	11.05	10.95	-5.3	6,990	-0.08%
2024/03/05	2	10.95	5	10.95	11.00	-3	6,931	-0.04%
2024/03/04	0	0.00	2	10.93	10.85	-2	6,898	-0.03%
2024/03/01	1	10.90	0	0.00	10.80	1	6,939	0.01%
2024/02/27	1	10.70	0	0.00	10.75	1	7,046	0.01%
2024/02/26	1	10.75	1	10.85	10.85	0	7,044	0.00%
2024/02/23	1	10.80	0	0.00	10.80	1	7,061	0.01%
2024/02/22	0	0.00	17	10.95	10.95	-17	7,110	-0.24%
2024/02/21	5	10.88	0	0.00	10.90	5	7,139	0.07%
2024/02/19	0	0.00	10	10.95	10.95	-10	7,329	-0.14%
2024/02/15	5	10.55	0	0.00	10.60	5	7,785	0.06%
2024/02/05	3	10.67	0	0.00	10.65	3	7,873	0.04%
2024/02/02	1	10.75	1	10.90	10.75	0	7,853	0.00%
2024/02/01	0	0.00	3	10.93	10.85	-3	7,886	-0.04%
2024/01/31	7	10.74	0	0.00	10.75	7	7,914	0.09%
2024/01/30	1	10.85	0	0.00	10.85	1	7,933	0.01%
2024/01/29	1	10.80	2	11.03	11.00	-1	7,958	-0.01%
2024/01/26	0	0.00	1	10.95	10.85	-1	7,968	-0.01%
2024/01/25	1	10.85	0	0.00	10.90	1	7,978	0.01%
2024/01/23	0	0.00	8	11.00	11.00	-8	8,087	-0.10%
2024/01/22	0	0.00	9	10.86	10.85	-9	8,035	-0.11%
2024/01/19	3	10.65	0	0.00	10.70	3	8,060	0.04%
2024/01/18	4	10.55	1	10.65	10.65	3	8,137	0.04%
2024/01/17	36	10.68	0	0.00	10.60	36	8,146	0.44%
2024/01/16	13	10.88	0	0.00	10.85	13	8,078	0.16%
2024/01/15	10	11.00	3	11.03	11.00	7	8,067	0.09%
2024/01/12	0	0.00	1	11.05	11.00	-1	8,074	-0.01%
2024/01/11	1	10.90	0	0.00	11.00	1	8,187	0.01%
2024/01/10	12	10.84	0	0.00	10.80	12	8,249	0.15%
2024/01/09	15	11.02	0	0.00	10.95	15	8,294	0.18%
2024/01/08	1	11.20	0	0.00	11.20	1	8,267	0.01%
2024/01/05	9	11.36	4	11.40	11.30	5	8,329	0.06%
2024/01/04	39	11.41	31	11.60	11.40	8	8,376	0.10%
2024/01/03	9	11.34	0	0.00	11.30	9	8,238	0.11%
2023/12/29	1	11.50	8	11.51	11.50	-7	8,205	-0.09%
2023/12/28	29	11.61	59	11.64	11.55	-30	8,178	-0.37%
2023/12/27	0	0.00	7	11.34	11.30	-7	7,883	-0.09%
2023/12/26	0	0.00	5	11.27	11.25	-5	7,899	-0.06%
2023/12/25	21	11.16	7	11.25	11.15	14	7,952	0.18%
2023/12/22	38	11.46	27	11.44	11.40	11	7,869	0.14%
2023/12/21	19	11.32	34	11.50	11.45	-15	7,559	-0.20%
2023/12/20	4	11.13	44	11.14	11.20	-40	7,232	-0.55%
2023/12/19	29	10.84	0	0.00	10.80	29	7,027	0.41%
2023/12/18	1	10.90	21	10.95	11.00	-20	7,015	-0.29%
2023/12/14	2	10.93	17	11.03	10.95	-15	7,118	-0.21%
2023/12/13	1	10.85	3	10.87	10.85	-2	7,128	-0.03%
2023/12/12	10	10.74	1	10.85	10.75	9	7,161	0.13%
2023/12/11	25	10.93	0	0.00	10.85	25	7,229	0.35%
2023/12/08	0	0.00	40	11.07	11.15	-40	7,234	-0.55%
2023/12/07	26	10.90	1	11.00	10.85	25	7,165	0.35%
2023/12/06	30	10.96	21	10.97	10.90	9	7,283	0.12%
2023/12/05	8	10.78	0	0.00	10.80	8	7,303	0.11%
2023/12/04	1	10.90	0	0.00	10.90	1	7,327	0.01%
2023/12/01	0	0.00	15	11.01	10.95	-15	7,361	-0.20%
2023/11/30	5	10.90	12	10.91	10.90	-7	7,464	-0.09%
2023/11/29	3	10.78	82	10.85	10.75	-79	7,850	-1.01%
2023/11/28	3	10.83	14	10.88	10.85	-11	7,929	-0.14%
2023/11/27	29	10.77	0	0.00	10.70	29	8,029	0.36%
2023/11/24	13	11.00	0	0.00	10.95	13	8,029	0.16%
2023/11/23	1	11.10	0	0.00	11.10	1	8,157	0.01%
2023/11/22	4	11.18	0	0.00	11.15	4	8,545	0.05%
2023/11/21	1	11.20	15	11.20	11.20	-14	8,723	-0.16%
2023/11/20	0	0.00	3	11.30	11.20	-3	8,974	-0.03%
2023/11/17	11	11.07	12	11.11	11.15	-1	9,174	-0.01%
2023/11/16	3	10.95	17	11.00	10.95	-14	9,323	-0.15%
2023/11/15	66	10.86	5	10.90	10.90	61	9,405	0.65%
2023/11/14	2	11.28	0	0.00	11.15	2	9,411	0.02%
2023/11/13	20	11.21	2	11.38	11.20	18	9,999	0.18%
2023/11/10	2	11.43	0	0.00	11.40	2	10,343	0.02%
2023/11/09	3	11.47	0	0.00	11.50	3	11,101	0.03%
2023/11/08	0	0.00	6	11.70	11.55	-6	11,965	-0.05%
2023/11/07	0	0.00	3	11.63	11.60	-3	12,203	-0.02%
2023/11/06	0	11.45	7	11.54	11.55	-7	12,505	-0.06%
2023/11/03	0	0.00	50	11.40	11.40	-50	12,763	-0.39%
2023/11/02	0	0.00	6	11.47	11.45	-6	12,926	-0.05%
2023/11/01	0	0.00	9	11.30	11.20	-9	13,021	-0.07%
2023/10/31	21	11.20	2	11.15	11.15	19	13,136	0.14%
2023/10/30	2	11.40	1	11.50	11.50	1	13,431	0.01%
2023/10/27	3	11.50	0	0.00	11.50	3	13,753	0.02%
2023/10/26	6	11.43	10	11.61	11.60	-4	14,050	-0.03%
2023/10/25	0	0.00	16	11.63	11.60	-16	14,279	-0.11%
2023/10/24	0	0.00	12	11.36	11.40	-12	14,420	-0.08%
2023/10/23	0	0.00	3	11.38	11.25	-3	14,755	-0.02%
2023/10/20	3	11.07	4	11.30	11.25	-1	15,040	-0.01%
2023/10/19	16	11.19	3	11.32	11.25	13	15,500	0.08%
2023/10/18	12	11.39	1	11.50	11.30	11	15,721	0.07%
2023/10/17	16	11.60	0	0.00	11.55	16	16,003	0.10%
2023/10/16	21	11.88	0	0.00	11.75	21	16,355	0.13%
2023/10/13	4	12.21	1	12.35	12.10	3	16,777	0.02%
2023/10/12	50	12.25	62	12.09	12.25	-12	17,110	-0.07%
2023/10/11	1	11.75	0	0.00	11.75	1	17,467	0.01%
2023/10/06	3	12.00	3	12.23	12.00	0	18,226	0.00%
2023/10/05	7	12.02	9	12.14	12.00	-2	19,053	-0.01%
2023/10/04	22	11.90	10	11.90	11.95	12	20,340	0.06%
2023/10/03	1	11.90	18	12.13	12.15	-17	20,614	-0.08%
2023/10/02	6	11.99	2	12.08	11.95	4	20,882	0.02%
2023/09/28	0	0.00	45	11.93	11.95	-45	21,540	-0.21%
2023/09/27	1	11.55	4	11.76	11.65	-3	22,301	-0.01%
2023/09/26	1	11.60	1	11.80	11.65	0	22,984	0.00%
2023/09/25	3	11.57	6	11.80	11.80	-3	23,535	-0.01%
2023/09/22	1	11.30	16	11.68	11.70	-15	24,177	-0.06%
2023/09/21	7	11.38	3	11.45	11.35	4	24,510	0.02%
2023/09/20	5	11.50	101	11.45	11.50	-96	25,380	-0.38%	大賣/
2023/09/19	4	11.56	6	11.82	11.55	-2	27,205	-0.01%
2023/09/18	16	11.66	45	11.60	11.60	-29	28,247	-0.10%
2023/09/15	5	11.87	100	11.90	11.85	-95	29,438	-0.32%
2023/09/14	6	11.93	20	12.23	12.00	-14	30,773	-0.05%
2023/09/13	10	11.92	17	11.93	11.90	-7	31,259	-0.02%
2023/09/12	6	11.68	0	0.00	11.70	6	32,127	0.02%
2023/09/11	77	11.79	0	0.00	11.65	77	32,419	0.24%
2023/09/08	15	12.00	0	0.00	11.95	15	32,955	0.05%
2023/09/07	0	0.00	5	12.10	12.00	-5	33,523	-0.01%
2023/09/06	0	0.00	5	12.25	12.10	-5	33,958	-0.01%
2023/09/05	0	0.00	13	12.27	12.35	-13	34,891	-0.04%
2023/09/04	52.4	12.11	8	12.00	12.10	44.4	35,484	0.12%
2023/09/01	1	12.55	2	12.50	12.40	-1	36,444	0.00%
2023/08/31	21	12.46	0	0.00	12.50	21	37,228	0.06%
2023/08/30	2	12.65	0	0.00	12.60	2	38,315	0.01%
2023/08/29	21	12.62	3	12.65	12.60	18	39,629	0.05%
2023/08/28	180	12.81	0	0.00	12.60	180	41,303	0.44%	大買/鉅額交易
2023/08/25	3	13.20	1	13.30	13.10	2	41,728	0.00%
2023/08/24	13	13.20	29	13.23	13.15	-16	41,818	-0.04%
2023/08/23	16	12.76	46	12.97	12.90	-30	42,056	-0.07%
2023/08/22	43	12.96	0	0.00	12.85	43	43,859	0.10%
2023/08/21	0.2	13.20	3	13.27	13.20	-2.8	44,306	-0.01%
2023/08/18	36	13.36	13	13.37	13.10	23	44,441	0.05%
2023/08/17	13	12.52	30	13.24	13.40	-17	44,180	-0.04%
2023/08/16	49	12.91	0	0.00	12.85	49	43,880	0.11%
2023/08/15	128	13.31	89	13.52	13.35	39	44,071	0.09%	大買/
2023/08/14	30	13.21	80	13.40	12.95	-50	43,628	-0.11%
2023/08/11	5	12.70	79	12.65	12.70	-74	42,838	-0.17%
2023/08/10	61	12.45	0	0.00	12.30	61	43,374	0.14%
2023/08/09	1	12.65	29	13.06	12.95	-28	43,244	-0.06%
2023/08/08	1	12.60	1	12.90	12.75	0	42,940	0.00%
2023/08/07	0	0.00	9	12.66	12.80	-9	42,763	-0.02%
2023/08/04	2	12.75	0	0.00	12.70	2	42,632	0.00%
2023/08/02	27	12.55	0	0.00	12.60	27	42,477	0.06%
2023/08/01	43	13.00	24	12.99	12.90	19	42,089	0.05%
2023/07/31	11	13.42	26.8	13.53	13.20	-15.8	41,735	-0.04%
2023/07/28	51	13.40	4	13.58	13.40	47	41,355	0.11%
2023/07/27	3	13.70	7	13.74	13.70	-4	41,029	-0.01%
2023/07/26	29	13.49	12	13.58	13.55	17	40,807	0.04%
2023/07/25	10	14.00	40	13.90	13.75	-30	40,437	-0.07%
2023/07/24	54	13.75	43	13.97	13.60	11	40,104	0.03%
2023/07/21	26	14.04	15	14.14	14.25	11	39,578	0.03%
2023/07/20	15	14.16	37	14.17	14.25	-22	39,237	-0.06%
2023/07/19	34	14.01	16	14.37	13.75	18	38,828	0.05%
2023/07/18	36	14.27	4	14.53	14.15	32	38,446	0.08%
2023/07/17	35	14.37	15	14.50	14.50	20	37,944	0.05%
2023/07/14	5	14.20	80	14.40	14.35	-75	37,528	-0.20%
2023/07/13	62	13.88	122	13.90	13.90	-60	36,959	-0.16%	大賣/
2023/07/12	151	14.26	5	14.51	14.10	146	36,113	0.40%	大買/鉅額交易
2023/07/11	185	14.66	235	14.76	14.80	-50	35,252	-0.14%	大買/大賣/
2023/07/10	7.1	14.11	4	14.36	14.15	3.1	33,964	0.01%
2023/07/07	14	14.20	36.9	14.31	14.30	-22.9	33,671	-0.07%
2023/07/06	88	14.69	37	14.59	14.45	51	33,214	0.15%
2023/07/05	101	14.98	55	15.15	15.00	46	32,570	0.14%	大買/
2023/07/04	58	14.53	45	14.64	14.75	13	31,691	0.04%
2023/07/03	27	14.30	34.2	14.48	14.55	-7.2	30,963	-0.02%
2023/06/30	9	13.98	30	13.90	14.10	-21	30,363	-0.07%
2023/06/29	42	13.51	26	13.62	13.45	16	29,661	0.05%
2023/06/28	56	13.69	32.2	13.75	13.40	23.8	29,207	0.08%
2023/06/27	47	14.61	33	14.88	13.70	14	28,266	0.05%
2023/06/26	146	14.98	133	15.14	15.05	13	26,389	0.05%	大買/大賣/
2023/06/21	95	14.60	13	14.75	14.60	82	25,280	0.32%
2023/06/20	7	14.06	142.8	14.05	14.25	-135.8	23,970	-0.57%	大賣/鉅額交易
2023/06/19	15	13.64	25	13.68	13.60	-10	22,591	-0.04%
2023/06/16	67	13.55	112	13.54	13.40	-45	21,994	-0.20%	大賣/
2023/06/15	46	13.22	2	13.35	13.15	44	20,942	0.21%
2023/06/14	108	13.34	60	13.39	13.35	48	20,543	0.23%	大買/
2023/06/13	68	13.23	34	13.40	13.10	34	19,866	0.17%
2023/06/12	36	12.99	45	13.28	13.10	-9	19,235	-0.05%
2023/06/09	56	13.04	27.9	13.08	13.00	28.1	18,703	0.15%
2023/06/08	30	13.40	21	13.39	13.25	9	17,711	0.05%
2023/06/07	51	13.46	44.9	13.48	13.40	6.1	17,024	0.04%
2023/06/06	28	12.98	30	13.01	13.00	-2	15,660	-0.01%
2023/06/05	60	13.02	86	12.92	13.00	-26	14,785	-0.18%
2023/06/02	10	12.12	96.9	12.12	12.25	-86.9	13,550	-0.64%
2023/06/01	114	11.81	42.8	11.76	11.70	71.2	12,228	0.58%	大買/
2023/05/31	9	11.61	97.2	11.45	11.80	-88.2	10,373	-0.85%
2023/05/30	14	10.78	16	10.87	10.75	-2	9,551	-0.02%
2023/05/29	16	10.83	90	10.92	10.80	-74	9,256	-0.80%
2023/05/26	145	11.04	36	10.93	10.85	109	8,753	1.25%	大買/鉅額交易
2023/05/25	36	10.15	7	10.22	10.65	29	6,727	0.43%
2023/05/24	0	0.00	24	9.67	9.70	-24	6,032	-0.40%
2023/05/23	5	9.28	2	9.54	9.41	3	5,731	0.05%
2023/05/22	25.5	9.65	13	9.56	9.43	12.5	5,703	0.22%
2023/05/19	42	9.37	30.3	9.23	9.40	11.7	5,327	0.22%
2023/05/18	13	8.94	47.8	8.74	8.99	-34.8	4,695	-0.74%
2023/05/17	17	8.44	15	8.45	8.44	2	4,342	0.05%
2023/05/16	80	8.67	138	8.62	8.42	-58	4,213	-1.38%	大賣/
2023/05/15	0	0.00	6.8	8.50	8.51	-6.8	3,427	-0.20%
2023/05/12	13	7.83	0	0.00	7.74	13	3,227	0.40%
2023/05/11	13	7.83	0	0.00	7.74	13	3,232	0.40%
2023/05/10	2	7.80	0	0.00	7.82	2	3,224	0.06%
2023/05/09	5	7.87	1	7.85	7.85	4	3,232	0.12%
2023/04/28	1	8.05	3	8.06	8.05	-2	3,720	-0.05%
2023/04/26	1.3	8.03	0	0.00	8.00	1.3	3,720	0.03%
2023/04/25	2	8.00	1	8.22	8.00	1	3,726	0.03%
2023/04/24	0	0.00	3	8.15	8.19	-3	3,705	-0.08%
2023/04/21	15	8.08	3.8	8.03	8.04	11.2	3,696	0.30%
2023/04/20	3	8.21	0	0.00	8.20	3	3,630	0.08%
2023/04/19	0	0.00	26	8.33	8.32	-26	3,694	-0.70%
2023/04/18	0	0.00	1	8.28	8.30	-1	3,650	-0.03%
2023/04/17	7	8.26	3	8.26	8.27	4	3,626	0.11%
2023/04/14	0	0.00	8	8.33	8.33	-8	3,598	-0.22%
2023/04/13	6.7	8.19	3	8.20	8.19	3.7	3,515	0.10%
2023/04/11	0	0.00	1	8.05	8.06	-1	3,389	-0.03%
2023/04/10	2	8.00	9	8.12	8.04	-7	3,385	-0.21%
2023/04/07	1	7.97	10	7.96	7.97	-9	3,285	-0.27%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/30	3	7.91	0	0.00	7.88	3	3,266	0.09%
2023/03/28	10	7.85	4	7.91	7.83	6	3,292	0.18%
2023/03/27	0	7.94	5.7	7.99	7.96	-5.7	3,266	-0.17%
2023/03/24	3	7.89	1	7.88	7.90	2	3,242	0.06%
2023/03/23	0	7.80	4	7.81	7.82	-4	3,201	-0.12%
2023/03/22	6	7.84	0	0.00	7.84	6	3,206	0.19%
2023/03/21	7	7.83	0	0.00	7.80	7	3,179	0.22%
2023/03/20	0	7.80	0	0.00	7.79	0	3,134	0.00%
2023/03/16	1	7.73	0	0.00	7.71	1	3,248	0.03%
2023/03/15	2	7.88	0	0.00	7.85	2	3,325	0.06%
2023/03/14	2	7.94	0	0.00	7.95	2	3,348	0.06%
2023/03/13	2	7.98	0	0.00	7.98	2	3,405	0.06%
2023/03/10	2	8.08	6	8.07	8.10	-4	3,743	-0.11%
2023/03/08	0	0.00	22	8.20	8.19	-22	4,043	-0.54%
2023/03/07	6	8.19	0	0.00	8.20	6	4,028	0.15%
2023/03/06	26	8.20	7	8.17	8.16	19	4,008	0.47%
2023/03/03	11	8.08	0	0.00	8.09	11	3,923	0.28%
2023/03/02	0.2	8.00	0	0.00	8.04	0.2	3,886	0.00%
2023/02/24	0	0.00	0.9	8.02	8.03	-0.9	3,863	-0.02%
2023/02/23	1	8.05	0	0.00	8.02	1	3,815	0.03%
2023/02/22	5.9	7.97	0.9	7.96	7.97	5	3,784	0.13%
2023/02/21	0	0.00	20.8	8.14	8.05	-20.8	3,782	-0.55%
2023/02/20	5	8.10	8	8.07	8.08	-3	3,777	-0.08%
2023/02/16	5	7.91	30	7.90	7.91	-25	3,759	-0.66%
2023/02/07	0.2	7.81	0.3	7.81	7.81	-0.1	3,713	0.00%
2023/02/06	1	7.86	0	0.00	7.80	1	3,749	0.03%
2023/02/03	5	7.93	0.6	7.92	7.92	4.4	3,744	0.12%
2023/02/02	2	8.02	3	8.05	8.02	-1	3,699	-0.03%
2023/02/01	0	0.00	3	7.89	7.87	-3	3,583	-0.08%
2023/01/30	6	7.67	13	7.79	7.80	-7	3,457	-0.20%
2023/01/13	2	7.41	0	0.00	7.39	2	3,532	0.06%
2023/01/11	0.1	7.50	0	0.00	7.49	0.1	3,629	0.00%
2023/01/10	3	7.53	0.8	7.51	7.52	2.2	3,648	0.06%
2023/01/09	0	0.00	2	7.58	7.59	-2	3,641	-0.05%
2023/01/04	0	0.00	24	7.45	7.46	-24	3,595	-0.67%
2022/12/30	0.2	7.25	0	0.00	7.25	0.2	3,662	0.00%
2022/12/29	4	7.22	0	0.00	7.24	4	3,744	0.11%
2022/12/27	2	7.42	0	0.00	7.42	2	3,834	0.05%
2022/12/23	10	7.41	0	0.00	7.40	10	3,902	0.26%
2022/12/21	0.1	7.42	0	0.00	7.38	0.1	3,895	0.00%
2022/12/20	0	0.00	6	7.43	7.41	-6	3,919	-0.15%
2022/12/19	0	0.00	30	7.56	7.50	-30	3,902	-0.77%
2022/12/16	2	7.62	1	7.61	7.60	1	3,924	0.03%
2022/12/15	2	7.68	6	7.71	7.70	-4	3,897	-0.10%
2022/12/14	5	7.72	0	0.00	7.70	5	3,899	0.13%
2022/12/13	0	0.00	1	7.80	7.70	-1	3,934	-0.03%
2022/12/09	5	7.80	3	7.79	7.78	2	3,938	0.05%
2022/12/08	12	7.73	5	7.77	7.79	7	3,933	0.18%
2022/12/07	12	7.98	12	7.88	7.83	0	3,882	0.00%
2022/12/06	6	7.93	2.1	7.96	7.88	3.9	3,846	0.10%
2022/12/05	0	0.00	0.9	7.87	7.87	-0.9	3,777	-0.02%
2022/12/02	45.9	7.94	9	7.92	7.93	36.9	3,716	0.99%
2022/12/01	0	0.00	6	7.78	7.88	-6	3,348	-0.18%
2022/11/29	0.2	7.10	0.9	7.10	7.13	-0.6	2,985	-0.02%
2022/11/28	0	0.00	1	7.06	7.02	-1	3,000	-0.03%
2022/11/25	0	0.00	11	7.09	7.07	-11	3,012	-0.37%
2022/11/23	0.8	7.00	0	0.00	7.03	0.8	3,028	0.03%
2022/11/21	0	0.00	10	7.02	7.01	-10	3,064	-0.33%
2022/11/17	20	7.08	1	7.06	7.07	19	3,219	0.59%
2022/11/16	60	7.08	60	7.07	7.06	0	3,427	0.00%
2022/11/15	30	7.05	3.8	7.12	7.11	26.2	3,453	0.76%
2022/11/14	10	7.04	0.9	7.02	7.04	9.1	3,406	0.27%
2022/11/11	0	6.98	5	6.92	6.92	-5	3,404	-0.15%
2022/11/10	1	6.88	1	6.88	6.88	0	3,403	0.00%
2022/11/09	5	6.93	0	0.00	6.93	5	3,396	0.15%
2022/11/07	0	0.00	0.3	6.84	6.83	-0.3	3,402	-0.01%
2022/11/02	0.4	6.75	3.6	6.82	6.70	-3.2	3,435	-0.09%
2022/11/01	0	0.00	3	6.62	6.64	-3	3,401	-0.09%
2022/10/27	0	6.44	7.2	6.43	6.48	-7.2	3,372	-0.21%
2022/10/25	0	0.00	0.5	6.35	6.33	-0.5	3,357	-0.02%
2022/10/24	0	0.00	8	6.47	6.46	-8	3,330	-0.24%
2022/10/13	6	6.86	2	6.55	6.53	4	3,336	0.12%
2022/10/12	6	6.92	1	6.95	6.90	5	3,232	0.15%
2022/10/06	5	7.18	3	7.19	7.18	2	3,165	0.06%
2022/10/05	9	7.23	4.7	7.24	7.19	4.3	3,187	0.14%
2022/10/04	2	7.20	0	0.00	7.21	2	3,194	0.06%
2022/09/30	0	0.00	5	7.12	7.21	-5	3,235	-0.15%
2022/09/29	3	7.00	2	7.08	7.15	1	3,273	0.03%
2022/09/28	5	6.97	0	0.00	6.92	5	3,235	0.15%
2022/09/27	5	7.21	6	7.21	7.26	-1	3,212	-0.03%
2022/09/26	10	7.20	1	7.13	7.15	9	3,241	0.28%
2022/09/23	0	0.00	40	7.61	7.48	-40	3,255	-1.23%
2022/09/22	4	7.58	51	7.59	7.60	-47	3,327	-1.41%
2022/09/21	15	7.70	0	0.00	7.70	15	3,337	0.45%
2022/09/20	0	0.00	1	7.86	7.78	-1	3,351	-0.03%
2022/09/19	23	7.85	0	0.00	7.77	23	3,443	0.67%
2022/09/16	5	7.95	0	0.00	7.97	5	3,449	0.14%
2022/09/15	20	8.00	4	8.02	7.96	16	3,475	0.46%
2022/09/14	3	7.88	1	7.82	7.91	2	3,477	0.06%
2022/09/13	4	7.96	4	8.03	7.93	0	3,530	0.00%
2022/09/12	0	0.00	18	7.92	7.98	-18	3,616	-0.50%
2022/09/08	0	0.00	5	7.69	7.72	-5	3,638	-0.14%
2022/09/06	10	7.71	1	7.72	7.65	9	3,683	0.24%
2022/09/05	7	7.84	0	0.00	7.80	7	3,732	0.19%
2022/09/02	0	0.00	10	8.08	7.98	-10	3,780	-0.26%
2022/08/30	6	7.99	5	8.00	7.98	1	3,747	0.03%
2022/08/29	5	7.85	0	0.00	7.90	5	3,756	0.13%
2022/08/26	1	8.10	0	0.00	8.10	1	3,751	0.03%
2022/08/19	0	0.00	14	8.12	8.14	-14	3,770	-0.37%
2022/08/18	12	7.96	4	8.03	8.06	8	3,782	0.21%
2022/08/17	13	8.04	2	8.02	8.01	11	3,774	0.29%
2022/08/16	3	8.00	4	8.14	8.07	-1	3,756	-0.03%
2022/08/15	5	8.09	37	8.01	8.03	-32	3,648	-0.88%
2022/08/12	0	0.00	21	7.77	7.79	-21	3,429	-0.61%
2022/08/11	15	7.62	9	7.70	7.66	6	3,388	0.18%
2022/08/10	5	7.55	12	7.59	7.62	-7	3,334	-0.21%
2022/08/09	0	0.00	10	7.48	7.54	-10	3,329	-0.30%
2022/08/08	1	7.42	0	0.00	7.40	1	3,339	0.03%
2022/08/05	0	0.00	8	7.38	7.40	-8	3,376	-0.24%
2022/08/04	21	7.18	0	0.00	7.21	21	3,420	0.61%
2022/08/03	3	7.25	0	0.00	7.26	3	3,408	0.09%
2022/08/02	8	7.40	0	0.00	7.35	8	3,422	0.23%
2022/08/01	1	7.50	1	7.51	7.50	0	3,450	0.00%
2022/07/28	3	7.48	4	7.58	7.46	-1	3,473	-0.03%
2022/07/27	3	7.48	0	0.00	7.50	3	3,502	0.09%
2022/07/26	4	7.53	0	0.00	7.51	4	3,519	0.11%
2022/07/25	3	7.56	42	7.54	7.58	-39	3,547	-1.10%
2022/07/22	40	7.56	4	7.61	7.55	36	3,581	1.01%
2022/07/21	3	7.60	0	0.00	7.59	3	3,698	0.08%
2022/07/20	3	7.50	2	7.62	7.51	1	3,779	0.03%
2022/07/18	1	7.52	18	7.45	7.54	-17	3,959	-0.43%
2022/07/14	0	0.00	1	7.45	7.43	-1	4,055	-0.02%
2022/07/13	1	7.37	1	7.38	7.38	0	4,099	0.00%
2022/07/08	1	7.49	11	7.55	7.56	-10	4,316	-0.23%
2022/07/07	5	7.38	11	7.39	7.39	-6	4,323	-0.14%
2022/07/06	2	7.27	0	0.00	7.22	2	4,400	0.05%
2022/06/30	4	7.81	0	0.00	7.65	4	4,802	0.08%
2022/06/29	4	8.05	0	0.00	8.04	4	4,796	0.08%
2022/06/28	6	8.13	5	8.25	8.14	1	4,894	0.02%
2022/06/27	5	8.20	10	8.22	8.22	-5	5,005	-0.10%
2022/06/23	5	8.02	9	8.10	7.97	-4	5,087	-0.08%
2022/06/22	2	8.09	2	8.23	8.01	0	5,185	0.00%
2022/06/21	0	0.00	36	8.06	8.22	-36	5,237	-0.69%
2022/06/20	0	0.00	1	8.02	7.93	-1	5,299	-0.02%
2022/06/17	15	8.35	7	8.30	8.29	8	5,355	0.15%
2022/06/16	20	8.71	21	8.68	8.53	-1	5,362	-0.02%
2022/06/15	6	8.60	6	8.67	8.62	0	5,692	0.00%
2022/06/14	4	8.49	2	8.57	8.60	2	5,939	0.03%
2022/06/13	11	8.72	0	0.00	8.66	11	6,123	0.18%
2022/06/10	16	8.95	3	8.94	8.95	13	6,275	0.21%
2022/06/09	1.5	9.08	4	9.08	9.05	-2.5	6,414	-0.04%
2022/06/07	12	9.00	0	0.00	8.98	12	6,955	0.17%
2022/06/06	2	9.01	0	0.00	9.00	2	7,081	0.03%
2022/06/02	1	9.06	10	9.05	9.02	-9	7,394	-0.12%
2022/06/01	0	0.00	3	9.10	9.07	-3	7,830	-0.04%
2022/05/30	1	9.03	9	9.04	9.03	-8	8,396	-0.10%
2022/05/27	0	0.00	1	8.98	8.93	-1	8,836	-0.01%
2022/05/26	19	8.93	4	9.01	8.86	15	9,099	0.16%
2022/05/25	0	0.00	1	8.93	8.94	-1	9,241	-0.01%
2022/05/24	9	8.90	0	0.00	8.88	9	9,565	0.09%
2022/05/23	2	9.07	0	0.00	9.03	2	9,742	0.02%
2022/05/20	0	0.00	1	9.03	9.00	-1	9,929	-0.01%
2022/05/18	3	9.05	2	9.06	9.07	1	10,276	0.01%
2022/05/17	0	0.00	9	8.95	8.94	-9	10,892	-0.08%
2022/05/13	0	0.00	1	8.78	8.74	-1	11,608	-0.01%
2022/05/12	3	8.71	0	0.00	8.61	3	11,903	0.03%
2022/05/11	2	8.89	0	0.00	8.90	2	12,478	0.02%
2022/05/10	1	8.80	9	8.98	9.00	-8	12,871	-0.06%
2022/05/09	2	8.86	0	0.00	8.82	2	13,669	0.01%
2022/05/05	0	0.00	1	9.28	9.20	-1	14,597	-0.01%
2022/05/04	1	9.20	10	9.16	9.17	-9	15,048	-0.06%
2022/05/03	0	0.00	20	8.96	9.04	-20	15,765	-0.13%
2022/04/28	20	9.00	3	8.96	8.98	17	18,616	0.09%
2022/04/27	4	8.81	9	8.73	8.85	-5	21,692	-0.02%
2022/04/26	11	8.98	3	9.03	9.03	8	21,883	0.04%
2022/04/25	3	8.90	0	0.00	8.87	3	21,932	0.01%
2022/04/22	3	9.17	2	9.16	9.16	1	22,017	0.00%
2022/04/21	1	9.33	0	0.00	9.29	1	22,105	0.00%
2022/04/20	0	0.00	50	9.35	9.35	-50	22,223	-0.22%
2022/04/19	1	9.40	2	9.48	9.41	-1	22,581	0.00%
2022/04/18	6	9.28	1	9.39	9.25	5	23,236	0.02%
2022/04/15	18	9.45	58	9.45	9.38	-40	23,458	-0.17%
2022/04/14	25	9.68	30	9.61	9.60	-5	23,781	-0.02%
2022/04/13	0	0.00	1	9.71	9.71	-1	24,209	0.00%
2022/04/12	8	9.65	1	9.70	9.61	7	28,824	0.02%
2022/04/11	16	9.85	1	9.85	9.79	15	38,603	0.04%
2022/04/08	11	10.10	2	10.13	10.05	9	41,684	0.02%
2022/04/07	57	10.06	21	9.95	9.95	36	42,939	0.08%
2022/04/01	4	10.20	8	10.26	10.35	-4	43,924	-0.01%
2022/03/31	7	10.25	5	10.31	10.30	2	44,060	0.00%
2022/03/30	5	10.33	0	0.00	10.35	5	44,020	0.01%
2022/03/29	9	10.49	8	10.58	10.45	1	44,081	0.00%
2022/03/28	9	10.42	102	10.50	10.50	-93	44,073	-0.21%	大賣/
2022/03/25	7.4	10.64	27	10.75	10.65	-19.6	43,953	-0.04%
2022/03/24	6	10.80	0	0.00	10.90	6	43,846	0.01%
2022/03/23	22	10.92	2	11.00	10.95	20	43,785	0.05%
2022/03/22	20	10.76	24	10.78	10.85	-4	43,736	-0.01%
2022/03/21	7.3	10.88	11	10.90	10.90	-3.7	43,604	-0.01%
2022/03/18	27	10.96	4	11.23	10.95	23	43,601	0.05%
2022/03/17	0	0.00	8	11.09	11.10	-8	43,312	-0.02%
2022/03/16	15	10.92	42	10.99	10.85	-27	43,194	-0.06%
2022/03/15	17	10.85	0	0.00	10.75	17	43,357	0.04%
2022/03/14	3	11.05	22	11.05	11.05	-19	43,149	-0.04%
2022/03/11	3	10.95	16.2	10.97	10.90	-13.2	43,005	-0.03%
2022/03/10	12	10.68	40	10.84	10.85	-28	42,769	-0.07%
2022/03/09	26	10.26	11	10.30	10.30	15	42,506	0.04%
2022/03/08	11.5	10.10	31	10.11	10.10	-19.5	42,510	-0.05%
2022/03/07	55	10.65	30	10.45	10.40	25	42,356	0.06%
2022/03/04	23	11.18	5	11.27	11.10	18	42,409	0.04%
2022/03/03	0	0.00	41	11.22	11.20	-41	42,288	-0.10%
2022/03/02	73	11.19	7	11.04	11.00	66	42,071	0.16%
2022/03/01	0	0.00	22	11.10	11.20	-22	41,667	-0.05%
2022/02/25	30	10.77	2	10.78	10.80	28	41,458	0.07%
2022/02/24	37	10.74	8	10.80	10.65	29	41,303	0.07%
2022/02/23	0	0.00	27	11.09	11.10	-27	41,013	-0.07%
2022/02/22	21	10.88	6	10.92	10.90	15	40,928	0.04%
2022/02/21	3	10.97	17	11.11	11.10	-14	40,785	-0.03%
2022/02/18	42	10.93	22	11.05	11.10	20	40,702	0.05%
2022/02/17	73	11.24	23	11.25	11.05	50	40,541	0.12%
2022/02/16	24	11.14	83	11.07	11.20	-59	39,989	-0.15%
2022/02/15	22	10.79	10	10.80	10.65	12	39,535	0.03%
2022/02/14	68	10.61	22	10.65	10.65	46	39,367	0.12%
2022/02/11	39	11.17	78	11.24	11.00	-39	39,105	-0.10%
2022/02/10	41	11.15	1	11.10	11.15	40	38,512	0.10%
2022/02/09	27	11.33	23	11.43	11.35	4	38,191	0.01%
2022/02/08	52	10.85	34	10.90	10.95	18	37,405	0.05%
2022/02/07	16	10.92	34	10.88	10.95	-18	37,200	-0.05%
2022/01/26	37	10.61	7	10.46	10.40	30	36,559	0.08%
2022/01/25	19	10.82	23	10.75	10.55	-4	36,102	-0.01%
2022/01/24	98	11.18	40	11.06	11.00	58	35,364	0.16%
2022/01/21	185	12.41	162	11.95	11.80	23	34,302	0.07%	大買/大賣/
2022/01/20	61	12.92	131	13.08	12.80	-70	32,577	-0.21%	大賣/
2022/01/19	14	11.93	8	12.06	12.10	6	29,465	0.02%
2022/01/18	23	11.98	1	12.10	12.00	22	29,183	0.08%
2022/01/17	9	12.19	8	12.11	12.20	1	29,057	0.00%
2022/01/14	2	11.58	5	11.66	11.80	-3	28,849	-0.01%
2022/01/13	6	11.85	10	11.94	11.85	-4	28,702	-0.01%
2022/01/12	26	11.80	18	11.96	12.00	8	28,523	0.03%
2022/01/11	76	12.62	51	12.65	11.85	25	28,157	0.09%
2022/01/10	79	13.03	62	13.09	13.15	17	27,493	0.06%
2022/01/07	10	12.95	80	13.14	13.05	-70	27,221	-0.26%
2022/01/06	24	13.05	27	13.26	13.15	-3	26,775	-0.01%
2022/01/05	221	13.15	238.5	13.20	13.40	-17.5	26,296	-0.07%	大買/大賣/
2022/01/04	590.5	13.06	332	13.10	12.90	258.5	21,651	1.19%	大買/大賣/鉅額交易
2022/01/03	151	11.70	298	12.21	12.55	-147	11,798	-1.25%	大買/大賣/鉅額交易
2021/12/30	4	11.45	69.4	11.45	11.45	-65.4	8,579	-0.76%
2021/12/29	0	0.00	86	10.45	10.45	-86	7,241	-1.19%
2021/12/28	135	9.65	12	9.54	9.51	123	6,739	1.83%	大買/鉅額交易
2021/12/27	1	9.32	0	0.00	9.47	1	6,146	0.02%
2021/12/24	2	9.18	0	0.00	9.17	2	5,964	0.03%
2021/12/09	4	9.31	2	9.27	9.35	2	5,602	0.04%
2021/12/08	0	0.00	10	8.97	8.97	-10	5,201	-0.19%
2021/12/07	0	0.00	0.1	8.92	8.94	-0.1	5,195	0.00%
2021/12/02	8	9.11	0	0.00	8.94	8	5,333	0.15%
2021/12/01	0	0.00	3	8.76	8.97	-3	5,392	-0.06%
2021/11/30	3	8.75	0	0.00	8.64	3	5,441	0.06%
2021/11/25	3	9.02	0	0.00	9.00	3	5,110	0.06%
2021/11/22	0	0.00	2	9.08	9.04	-2	5,213	-0.04%
2021/11/09	2	9.14	9	9.10	9.09	-7	5,279	-0.13%
2021/11/08	0	0.00	2	9.15	9.18	-2	5,300	-0.04%
2021/11/05	5	9.05	4	9.06	9.04	1	5,338	0.02%
2021/11/04	2	9.08	0	0.00	8.98	2	5,444	0.04%
2021/11/01	0	0.00	1	8.88	8.86	-1	6,843	-0.01%
2021/10/28	0	0.00	2	8.88	8.93	-2	6,837	-0.03%
2021/10/25	0	0.00	2	8.73	8.74	-2	6,773	-0.03%
2021/10/22	0	0.00	2	8.73	8.72	-2	6,849	-0.03%
2021/10/18	1	8.62	1	8.56	8.60	0	7,037	0.00%
2021/10/12	0	0.00	2	8.70	8.70	-2	7,508	-0.03%
2021/10/07	0	0.00	2	8.60	8.60	-2	7,615	-0.03%
2021/10/05	3	8.04	3	8.19	8.49	0	7,723	0.00%
2021/09/30	0	0.00	2	8.93	8.97	-2	7,713	-0.03%
2021/09/27	0	0.00	6	8.98	9.00	-6	8,096	-0.07%
2021/09/24	6	8.88	3	8.93	8.87	3	8,434	0.04%
2021/09/23	6	8.85	1	8.85	8.81	5	8,536	0.06%
2021/09/22	0	0.00	50	8.70	8.85	-50	8,611	-0.58%
2021/09/16	50	8.82	0	0.00	8.80	50	8,649	0.58%
2021/09/09	1	8.80	0	0.00	8.85	1	8,996	0.01%
2021/09/08	0	0.00	0.4	8.86	8.86	-0.4	9,004	0.00%
2021/09/07	12	9.01	0	0.00	9.01	12	9,020	0.13%
2021/09/03	3	10.00	135	10.01	10.05	-132	8,934	-1.48%	大賣/鉅額交易
2021/09/01	0	0.00	4	10.10	10.05	-4	8,768	-0.05%
2021/08/31	0	0.00	7	10.01	10.00	-7	9,370	-0.07%
2021/08/30	0	0.00	10	9.90	9.88	-10	9,310	-0.11%
2021/08/25	3	9.72	3	9.80	9.79	0	9,395	0.00%
2021/08/24	2	9.52	0	0.00	9.45	2	9,350	0.02%
2021/08/20	13	9.30	0	0.00	9.29	13	9,453	0.14%
2021/08/19	0	0.00	2	9.44	9.35	-2	9,514	-0.02%
2021/08/18	3	9.33	1	9.34	9.51	2	9,537	0.02%
2021/08/17	1	9.47	1	9.54	9.33	0	9,567	0.00%
2021/08/16	4	9.49	0	0.00	9.43	4	9,608	0.04%
2021/08/13	5	9.71	0	0.00	9.71	5	9,587	0.05%
2021/08/11	10	9.75	0	0.00	9.71	10	9,726	0.10%
2021/08/10	132	9.89	22	9.95	9.90	110	9,831	1.12%	大買/鉅額交易
2021/08/06	22	10.45	31	10.40	10.35	-9	10,021	-0.09%
2021/08/05	73	10.38	82	10.36	10.30	-9	9,893	-0.09%
2021/08/04	0	0.00	3	9.88	9.85	-3	9,321	-0.03%
2021/07/30	18	9.79	0	0.00	9.77	18	10,241	0.18%
2021/07/29	0	0.00	13	9.87	9.84	-13	10,371	-0.13%
2021/07/28	19	9.76	12	9.76	9.74	7	10,562	0.07%
2021/07/27	11	9.94	6	10.00	9.91	5	11,052	0.05%
2021/07/26	2	10.00	2	10.00	10.00	0	11,381	0.00%
2021/07/22	5	9.79	0	0.00	9.78	5	12,146	0.04%
2021/07/21	2	9.88	0	0.00	9.74	2	12,445	0.02%
2021/07/20	2	10.05	0	0.00	10.00	2	12,541	0.02%
2021/07/19	1	10.15	1	10.25	10.20	0	12,804	0.00%
2021/07/16	0	0.00	35	10.15	10.10	-35	13,332	-0.26%
2021/07/14	2	10.03	3	10.00	10.00	-1	15,260	-0.01%
2021/07/13	1	10.10	3	10.15	10.05	-2	15,686	-0.01%
2021/07/12	0	0.00	10	10.15	10.15	-10	15,837	-0.06%
2021/07/09	3	10.15	1	10.20	10.15	2	16,162	0.01%
2021/07/08	0	0.00	3	10.22	10.25	-3	16,659	-0.02%
2021/07/05	1	10.15	6	10.18	10.25	-5	18,053	-0.03%
2021/07/02	3	10.10	4	10.16	10.05	-1	18,685	-0.01%
2021/07/01	1	10.20	4	10.34	10.30	-3	18,782	-0.02%
2021/06/28	1	9.99	0	0.00	10.00	1	20,241	0.00%
2021/06/25	48	10.03	32	10.10	10.00	16	22,168	0.07%
2021/06/24	2	10.00	2	10.08	10.00	0	23,420	0.00%
2021/06/23	5	9.99	1	9.94	9.96	4	24,139	0.02%
2021/06/22	2.1	9.83	0	0.00	9.78	2.1	24,095	0.01%
2021/06/21	5	9.83	0	0.00	9.75	5	24,230	0.02%
2021/06/18	2	9.98	1	10.05	9.95	1	24,224	0.00%
2021/06/17	3	10.00	1	10.15	10.15	2	24,277	0.01%
2021/06/16	2	10.00	60	10.05	9.99	-58	24,256	-0.24%
2021/06/15	16	10.06	0	0.00	10.05	16	24,248	0.07%
2021/06/11	15	10.07	2	10.05	10.05	13	24,216	0.05%
2021/06/10	0	0.00	4	10.20	10.10	-4	24,169	-0.02%
2021/06/09	0	0.00	3	10.15	10.15	-3	24,141	-0.01%
2021/06/08	4	10.45	10	10.50	10.45	-6	24,034	-0.02%
2021/06/04	1	10.30	1	10.30	10.30	0	23,357	0.00%
2021/06/03	5	10.45	0	0.00	10.40	5	23,266	0.02%
2021/06/02	1	10.50	0	0.00	10.40	1	23,279	0.00%
2021/05/31	20	10.30	12	10.33	10.25	8	23,191	0.03%
2021/05/28	4	10.28	2	10.30	10.20	2	23,157	0.01%
2021/05/26	0	0.00	24	10.10	10.10	-24	23,159	-0.10%
2021/05/25	22	10.10	0	0.00	10.05	22	23,184	0.09%
2021/05/24	2	9.91	4	9.97	9.98	-2	23,279	-0.01%
2021/05/21	1	9.95	0	0.00	9.91	1	23,301	0.00%
2021/05/20	11	9.90	9	9.96	9.75	2	23,345	0.01%
2021/05/19	4	9.74	0	0.00	9.75	4	23,291	0.02%
2021/05/18	0	0.00	6	9.71	9.79	-6	23,290	-0.03%
2021/05/17	11	9.30	0	0.00	9.05	11	23,996	0.05%
2021/05/14	74	10.03	0	0.00	9.94	74	23,779	0.31%
2021/05/13	6	9.87	0	0.00	10.00	6	23,682	0.03%
2021/05/12	21	10.35	17	10.53	10.15	4	23,517	0.02%
2021/05/11	72	11.02	6	11.47	10.95	66	23,092	0.29%
2021/05/10	8	11.73	17	11.97	11.95	-9	22,691	-0.04%
2021/05/07	5	11.50	9	11.43	11.50	-4	22,487	-0.02%
2021/05/05	7	11.26	29	11.15	11.35	-22	22,253	-0.10%
2021/05/04	22	11.43	25	11.17	11.20	-3	22,089	-0.01%
2021/05/03	21	11.92	1	12.10	11.90	20	21,611	0.09%
2021/04/29	13	12.24	47	12.25	12.20	-34	21,370	-0.16%
2021/04/28	37	12.12	25	12.22	12.20	12	21,059	0.06%
2021/04/27	0	0.00	10	11.80	12.00	-10	20,815	-0.05%
2021/04/26	8	11.86	7	11.96	11.85	1	20,513	0.00%
2021/04/23	3	11.50	2	11.73	11.80	1	20,277	0.00%
2021/04/22	16	11.80	51	11.76	11.45	-35	20,055	-0.17%
2021/04/21	112	12.07	12	12.15	11.95	100	19,584	0.51%	大買/
2021/04/20	9	12.20	52	11.95	12.20	-43	18,649	-0.23%
2021/04/19	24	11.40	23	11.53	11.40	1	17,713	0.01%
2021/04/16	7	11.21	11	11.15	11.20	-4	17,299	-0.02%
2021/04/15	11	11.31	7	11.10	11.15	4	17,122	0.02%
2021/04/14	32	11.06	25	11.08	11.15	7	16,928	0.04%
2021/04/13	10	11.07	11	11.10	10.85	-1	16,597	-0.01%
2021/04/12	17	11.44	12	11.25	11.40	5	16,171	0.03%
2021/04/09	20	11.16	11	11.05	11.00	9	15,746	0.06%
2021/04/08	10	11.10	27	10.96	11.10	-17	15,638	-0.11%
2021/04/07	17	10.53	16	10.56	10.60	1	15,325	0.01%
2021/04/06	41	10.50	35	10.53	10.50	6	15,210	0.04%
2021/04/01	11	10.09	14	10.07	10.15	-3	14,759	-0.02%
2021/03/31	46	10.25	73	10.19	10.10	-27	14,565	-0.19%
2021/03/30	197	10.06	139.7	10.13	10.35	57.3	13,997	0.41%	大買/大賣/
2021/03/29	101	9.51	48	9.47	9.52	53	12,170	0.44%	大買/
2021/03/26	104	8.92	54	9.01	9.04	50	11,212	0.45%	大買/
2021/03/25	2	8.22	0	0.00	8.22	2	10,637	0.02%
2021/03/24	3	8.20	3	8.33	8.29	0	10,724	0.00%
2021/03/23	3	8.27	0	0.00	8.24	3	10,673	0.03%
2021/03/22	1	8.25	10	8.35	8.35	-9	10,746	-0.08%
2021/03/19	11	8.13	0	0.00	8.17	11	10,776	0.10%
2021/03/18	0	0.00	1	8.11	8.14	-1	10,902	-0.01%
2021/03/17	0	0.00	1	8.10	8.10	-1	11,088	-0.01%
2021/03/16	4	8.10	7	8.15	8.11	-3	11,349	-0.03%
2021/03/15	3	8.14	0	0.00	8.13	3	12,120	0.02%
2021/03/11	0	8.15	0	0.00	8.17	0	14,355	0.00%
2021/03/10	0	0.00	60	8.13	8.11	-60	14,663	-0.41%
2021/03/09	10	8.03	0	0.00	8.04	10	14,975	0.07%
2021/03/08	50	8.03	10	8.16	8.03	40	15,128	0.26%
2021/03/05	12	8.08	4	8.07	8.11	8	15,417	0.05%
2021/03/03	6	8.16	3	8.17	8.20	3	15,815	0.02%
2021/03/02	2	8.14	0	0.00	8.14	2	15,922	0.01%
2021/02/26	4	8.25	6	8.30	8.25	-2	16,089	-0.01%
2021/02/25	10	8.41	2	8.39	8.40	8	16,345	0.05%
2021/02/24	3	8.59	14	8.53	8.33	-11	16,421	-0.07%
2021/02/23	3	8.39	1	8.43	8.39	2	16,734	0.01%
2021/02/22	6	8.36	1	8.34	8.37	5	17,500	0.03%
2021/02/19	0	0.00	2	8.28	8.28	-2	18,749	-0.01%
2021/02/18	0	0.00	4	8.30	8.29	-4	18,719	-0.02%
2021/02/17	22	8.22	0	0.00	8.30	22	18,747	0.12%
2021/02/05	14	8.13	61	8.14	8.10	-47	17,894	-0.26%
2021/02/04	4	8.24	2	8.30	8.19	2	17,861	0.01%
2021/02/03	2	8.28	10	8.37	8.28	-8	17,851	-0.04%
2021/02/02	1	8.29	0	0.00	8.22	1	17,826	0.01%
2021/02/01	20	8.16	11	8.17	8.17	9	17,818	0.05%
2021/01/29	10	8.42	10	8.23	8.23	0	17,814	0.00%
2021/01/28	10	8.42	10	8.49	8.42	0	17,982	0.00%
2021/01/27	0	0.00	4	8.63	8.49	-4	17,966	-0.02%
2021/01/26	50	8.67	50	8.54	8.54	0	17,986	0.00%
2021/01/25	22	8.63	13	8.64	8.71	9	17,998	0.05%
2021/01/22	20	8.65	0	0.00	8.66	20	17,953	0.11%
2021/01/21	19	8.81	1	8.99	8.72	18	17,896	0.10%
2021/01/20	20	8.89	18	8.89	8.80	2	17,833	0.01%
2021/01/19	2	9.08	10	9.07	9.12	-8	17,713	-0.05%
2021/01/18	2	8.97	46	8.88	9.02	-44	17,693	-0.25%
2021/01/15	35	9.10	71	9.14	9.09	-36	17,586	-0.20%
2021/01/14	57	9.24	52	9.26	9.25	5	17,540	0.03%
2021/01/13	12	9.15	12	9.11	9.15	0	17,440	0.00%
2021/01/12	85	9.16	72	9.12	9.07	13	17,465	0.07%
2021/01/11	19	9.13	40	9.14	9.16	-21	17,430	-0.12%
2021/01/08	3	9.11	0	0.00	9.07	3	17,880	0.02%
2021/01/07	10	9.12	15	9.19	9.13	-5	18,486	-0.03%
2021/01/06	47	9.17	5	9.34	9.06	42	18,373	0.23%
2021/01/05	26	9.32	149	9.31	9.30	-123	18,219	-0.68%	大賣/鉅額交易
2021/01/04	35	9.40	82	9.40	9.38	-47	18,283	-0.26%
2020/12/31	75	9.54	24	9.63	9.49	51	18,159	0.28%
2020/12/30	109	9.83	129	9.79	9.79	-20	17,895	-0.11%	大買/大賣/
2020/12/29	8	9.57	66	9.56	9.56	-58	17,494	-0.33%
2020/12/28	5	9.45	30	9.44	9.45	-25	17,235	-0.15%
2020/12/25	6	9.37	5	9.46	9.34	1	17,073	0.01%
2020/12/24	32	9.40	61	9.40	9.32	-29	16,818	-0.17%
2020/12/23	22	9.12	15	9.17	9.19	7	16,463	0.04%
2020/12/22	12	9.09	43	9.23	9.08	-31	16,469	-0.19%
2020/12/21	12	9.13	22	9.13	9.14	-10	16,292	-0.06%
2020/12/18	10	9.01	5	9.05	9.01	5	16,426	0.03%
2020/12/17	28	9.02	2.3	9.02	9.01	25.7	16,373	0.16%
2020/12/16	5	9.11	6	9.06	9.05	-1	16,356	-0.01%
2020/12/15	28	9.13	15	9.16	9.00	13	16,295	0.08%
2020/12/14	5	9.10	6	8.99	9.10	-1	16,123	-0.01%
2020/12/11	5	8.94	26	9.10	8.94	-21	16,014	-0.13%
2020/12/10	10	9.00	27	9.08	8.94	-17	15,859	-0.11%
2020/12/09	27	9.01	12	9.25	9.02	15	15,940	0.09%
2020/12/08	230	9.53	17	9.57	9.21	213	15,262	1.40%	大買/鉅額交易
2020/12/07	1	9.35	8	9.21	9.68	-7	13,919	-0.05%
2020/12/04	10.3	8.82	41	8.82	8.80	-30.7	13,369	-0.23%
2020/12/03	21	8.72	34	8.76	8.72	-13	13,115	-0.10%
2020/12/02	20	8.62	12	8.73	8.58	8	12,890	0.06%
2020/12/01	10	8.67	78	8.67	8.69	-68	12,874	-0.53%
2020/11/30	15	8.54	32	8.51	8.55	-17	13,094	-0.13%
2020/11/27	17	8.31	5	8.34	8.33	12	12,875	0.09%
2020/11/26	75	8.36	5	8.35	8.32	70	12,983	0.54%
2020/11/25	6	8.34	6	8.35	8.34	0	12,890	0.00%
2020/11/24	83	8.33	25	8.36	8.26	58	12,801	0.45%
2020/11/23	55	8.61	72	8.53	8.49	-17	12,742	-0.13%
2020/11/20	52	8.60	49	8.69	8.55	3	12,712	0.02%
2020/11/19	127	8.43	83	8.39	8.46	44	12,360	0.36%	大買/
2020/11/18	109	8.32	38	8.22	8.15	71	11,556	0.61%	大買/
2020/11/17	43	7.95	0	0.00	7.95	43	10,371	0.41%
2020/11/16	9	8.00	10	8.09	7.99	-1	10,544	-0.01%
2020/11/13	23	8.10	10	8.08	8.08	13	10,586	0.12%
2020/11/12	13	8.14	10	8.18	8.14	3	10,632	0.03%
2020/11/11	2	8.16	3	8.20	8.18	-1	10,891	-0.01%
2020/11/10	6	8.14	15	8.14	8.11	-9	11,473	-0.08%
2020/11/06	12	8.17	21	8.11	8.09	-9	11,467	-0.08%
2020/11/05	5	8.08	48	8.21	8.17	-43	11,617	-0.37%
2020/11/04	0	0.00	1	8.14	8.08	-1	11,777	-0.01%
2020/11/03	0.9	8.01	0	0.00	8.03	0.9	11,770	0.01%
2020/11/02	11	7.88	10	7.95	7.88	1	11,769	0.01%
2020/10/30	50	7.98	10	8.05	7.94	40	11,769	0.34%
2020/10/29	5	8.00	20	8.01	8.03	-15	12,076	-0.12%
2020/10/28	13	8.13	30	8.21	8.10	-17	12,148	-0.14%
2020/10/27	10	8.15	10	8.19	8.15	0	12,106	0.00%
2020/10/26	12	8.17	10	8.14	8.19	2	12,173	0.02%
2020/10/23	10	8.08	19	8.07	8.08	-9	12,144	-0.07%
2020/10/22	57	8.04	40	8.07	8.05	17	12,229	0.14%
2020/10/21	6	8.14	60	8.12	8.12	-54	12,226	-0.44%
2020/10/20	65	8.12	27	8.18	8.09	38	12,214	0.31%
2020/10/19	12	8.20	10	8.20	8.20	2	12,165	0.02%
2020/10/16	34	8.27	33	8.23	8.19	1	12,125	0.01%
2020/10/15	98	8.35	61	8.29	8.32	37	11,676	0.32%
2020/10/14	10	8.08	10	8.08	8.08	0	11,031	0.00%
2020/10/13	10	8.08	10	8.05	8.05	0	11,039	0.00%
2020/10/12	98	8.11	80.9	8.09	8.06	17.1	11,042	0.16%
2020/10/08	11	8.08	11	8.07	8.07	0	10,977	0.00%
2020/10/07	10.5	8.02	10	7.94	8.02	0.5	10,975	0.00%
2020/10/06	10	7.91	10	7.94	7.94	0	11,006	0.00%
2020/10/05	10	7.82	10	7.85	7.82	0	11,071	0.00%
2020/09/30	10	7.77	10	7.80	7.80	0	11,182	0.00%
2020/09/29	10	7.77	10	7.86	7.77	0	11,494	0.00%
2020/09/28	5	7.66	6	7.77	7.77	-1	11,828	-0.01%
2020/09/25	10	7.87	10	7.66	7.66	0	12,055	0.00%
2020/09/24	20	7.92	10	7.83	7.83	10	11,977	0.08%
2020/09/23	51	8.13	10	8.08	8.08	41	11,897	0.34%
2020/09/22	0	0.00	22	8.26	8.24	-22	11,732	-0.19%
2020/09/21	11	8.29	30	8.37	8.29	-19	11,697	-0.16%
2020/09/18	11	8.19	50	8.29	8.29	-39	11,623	-0.34%
2020/09/17	20	8.14	12	8.12	8.13	8	11,546	0.07%
2020/09/16	10	8.11	10	8.17	8.11	0	11,574	0.00%
2020/09/15	75	8.15	10	8.21	8.13	65	11,855	0.55%
2020/09/14	10	8.21	80.7	8.27	8.21	-70.7	11,781	-0.60%
2020/09/11	90	8.25	70	8.20	8.20	20	11,445	0.17%
2020/09/10	115	8.49	63	8.43	8.35	52	11,397	0.46%	大買/
2020/09/09	22	8.11	32	8.27	8.32	-10	11,201	-0.09%
2020/09/08	20	8.29	60	8.17	8.17	-40	11,153	-0.36%
2020/09/07	10	8.25	30	8.25	8.25	-20	11,155	-0.18%
2020/09/04	10.6	8.18	30	8.23	8.23	-19.4	11,184	-0.17%
2020/09/03	107	8.59	45	8.44	8.43	62	11,064	0.56%	大買/
2020/09/02	10	8.29	31	8.39	8.29	-21	10,657	-0.20%
2020/09/01	17	8.22	21	8.35	8.39	-4	10,526	-0.04%
2020/08/31	10	8.13	10	8.17	8.13	0	10,398	0.00%
2020/08/28	95	8.19	11	8.30	8.12	84	10,460	0.80%
2020/08/27	10	8.20	10	8.02	8.20	0	10,470	0.00%
2020/08/26	13	8.01	11	7.97	8.01	2	10,245	0.02%
2020/08/25	30	7.87	47.7	7.93	7.95	-17.7	10,159	-0.17%
2020/08/24	10	7.67	11	7.60	7.67	-1	10,047	-0.01%
2020/08/21	30	7.61	12	7.60	7.59	18	10,153	0.18%
2020/08/20	17	7.70	63.7	7.44	7.50	-46.7	10,186	-0.46%
2020/08/19	11	8.10	14	7.96	7.90	-3	10,037	-0.03%
2020/08/18	27	8.09	10	8.17	8.10	17	9,942	0.17%
2020/08/17	15	8.12	15	8.16	8.16	0	9,944	0.00%
2020/08/14	40	7.98	50	8.00	8.02	-10	9,740	-0.10%
2020/08/13	0	0.00	2.4	7.70	7.69	-2.4	9,313	-0.03%
2020/08/12	10	7.65	30	7.66	7.63	-20	9,581	-0.21%
2020/08/11	28	7.75	10	7.63	7.63	18	10,462	0.17%
2020/08/10	12	7.85	34	7.86	7.83	-22	10,818	-0.20%
2020/08/07	12	7.66	10	7.65	7.66	2	10,659	0.02%
2020/08/06	20	7.65	10.3	7.75	7.65	9.7	10,815	0.09%
2020/08/05	11	7.68	10	7.72	7.68	1	10,992	0.01%
2020/08/04	10	7.75	15	7.72	7.70	-5	11,354	-0.04%
2020/08/03	11	7.61	23	7.69	7.61	-12	11,113	-0.11%
2020/07/31	13	7.51	10	7.56	7.52	3	11,069	0.03%
2020/07/30	10	7.56	41	7.46	7.56	-31	11,190	-0.28%
2020/07/29	8	7.17	9	7.29	7.29	-1	11,122	-0.01%
2020/07/28	31	7.23	110	7.31	7.14	-79	11,231	-0.70%	大賣/
2020/07/27	10	7.35	10	7.55	7.36	0	11,371	0.00%
2020/07/24	101	7.58	0	0.00	7.46	101	11,435	0.88%	大買/鉅額交易
2020/07/23	16	7.66	11	7.67	7.65	5	11,461	0.04%
2020/07/22	10	7.65	139.3	7.65	7.65	-129.3	11,577	-1.12%	大賣/鉅額交易
2020/07/21	110	7.55	117	7.51	7.55	-7	11,573	-0.06%	大買/大賣/
2020/07/17	13	7.37	53	7.40	7.36	-40	11,628	-0.34%
2020/07/16	14	7.61	42	7.64	7.64	-28	11,720	-0.24%
2020/07/15	22	7.62	10	7.61	7.61	12	11,714	0.10%
2020/07/14	4	7.74	3	7.85	7.75	1	11,755	0.01%
2020/07/13	41	7.79	23	7.85	7.83	18	11,846	0.15%
2020/07/10	43	7.70	43	7.85	7.72	0	11,975	0.00%
2020/07/09	114	7.86	40	7.87	7.85	74	11,934	0.62%	大買/
2020/07/08	88	8.05	26.5	8.07	7.92	61.5	11,961	0.51%
2020/07/07	22	8.03	33	8.00	8.05	-11	11,767	-0.09%
2020/07/06	10	7.91	27	7.77	7.91	-17	11,608	-0.15%
2020/07/03	12	7.62	12	7.69	7.62	0	11,519	0.00%
2020/07/02	10	7.60	42	7.60	7.60	-32	11,561	-0.28%
2020/07/01	42.6	7.55	46	7.57	7.54	-3.4	11,638	-0.03%
2020/06/30	13	7.40	13	7.37	7.36	0	11,747	0.00%
2020/06/29	10	7.28	10	7.31	7.31	0	11,832	0.00%
2020/06/24	12	7.39	10	7.30	7.30	2	11,906	0.02%
2020/06/23	33	7.39	10	7.52	7.35	23	12,002	0.19%
2020/06/22	15	7.46	35	7.62	7.42	-20	12,056	-0.17%
2020/06/19	11	7.51	31	7.54	7.51	-20	11,898	-0.17%
2020/06/18	112	7.60	112	7.54	7.53	0	11,979	0.00%	大買/大賣/
2020/06/17	20	7.48	89	7.42	7.51	-69	12,049	-0.57%
2020/06/16	10	7.25	14	7.32	7.32	-4	12,178	-0.03%
2020/06/15	13	7.15	60.3	7.15	7.13	-47.3	12,447	-0.38%
2020/06/12	96	7.14	10	7.13	7.20	86	12,611	0.68%
2020/06/11	10	7.52	10	7.65	7.40	0	12,926	0.00%
2020/06/10	12	7.64	12	7.67	7.64	0	13,097	0.00%
2020/06/09	14	7.64	94	7.67	7.63	-80	13,369	-0.60%
2020/06/08	13	7.60	24	7.63	7.60	-11	13,568	-0.08%
2020/06/05	11	7.56	34	7.54	7.56	-23	13,688	-0.17%
2020/06/04	16	7.49	71	7.54	7.48	-55	13,775	-0.40%
2020/06/03	14	7.46	44	7.50	7.52	-30	13,807	-0.22%
2020/06/02	10	7.37	17	7.35	7.37	-7	13,752	-0.05%
2020/06/01	15	7.30	10	7.30	7.30	5	13,751	0.04%
2020/05/29	37.2	7.23	10	7.24	7.24	27.2	13,848	0.20%
2020/05/28	80	7.37	10	7.46	7.20	70	13,925	0.50%
2020/05/27	10	7.34	33	7.42	7.34	-23	13,932	-0.17%
2020/05/26	40	7.29	10	7.31	7.27	30	13,932	0.22%
2020/05/25	10	7.25	90	7.27	7.25	-80	13,945	-0.57%
2020/05/22	54.1	7.46	0	0.00	7.37	54.1	13,955	0.39%
2020/05/21	18	7.60	5	7.65	7.58	13	13,949	0.09%
2020/05/20	13	7.60	19	7.72	7.60	-6	13,899	-0.04%
2020/05/19	126	7.61	290	7.51	7.52	-164	13,774	-1.19%	大買/大賣/鉅額交易
2020/05/18	174	8.11	8	7.92	7.79	166	13,743	1.21%	大買/鉅額交易
2020/05/15	32	8.39	51.3	8.36	8.65	-19.3	13,006	-0.15%
2020/05/14	56	7.96	11	7.99	7.87	45	12,517	0.36%
2020/05/13	216	7.93	6	7.92	7.85	210	12,334	1.70%	大買/鉅額交易
2020/05/12	13	7.91	19	8.04	7.90	-6	12,255	-0.05%
2020/05/11	7	7.94	22	8.02	7.92	-15	12,247	-0.12%
2020/05/08	2	7.70	1	7.79	7.62	1	12,574	0.01%
2020/05/07	2	7.61	2	7.69	7.72	0	12,654	0.00%
2020/05/06	1	7.67	1	7.74	7.59	0	12,656	0.00%
2020/05/05	5	7.60	5	7.65	7.60	0	12,684	0.00%
2020/05/04	21	7.62	0.1	7.55	7.55	20.9	12,810	0.16%
2020/04/30	5	7.88	69	7.89	7.88	-64	12,915	-0.50%
2020/04/29	2	7.72	4	7.72	7.70	-2	12,880	-0.02%
2020/04/28	5	7.65	5	7.76	7.65	0	12,863	0.00%
2020/04/27	0	0.00	39	7.57	7.68	-39	13,012	-0.30%
2020/04/24	6	7.37	6	7.46	7.45	0	12,900	0.00%
2020/04/23	12	7.38	13	7.39	7.41	-1	12,921	-0.01%
2020/04/22	5	7.28	29	7.25	7.28	-24	12,881	-0.19%
2020/04/21	51	7.32	7	7.50	7.11	44	12,918	0.34%
2020/04/20	38	7.52	5	7.59	7.50	33	12,823	0.26%
2020/04/17	17	7.62	11	7.85	7.58	6	12,816	0.05%
2020/04/16	12	7.72	7	7.72	7.78	5	12,693	0.04%
2020/04/15	10	7.76	5	7.73	7.79	5	12,764	0.04%
2020/04/14	25	7.56	5	7.59	7.59	20	12,688	0.16%
2020/04/13	1	7.49	2	7.58	7.47	-1	12,812	-0.01%
2020/04/10	12	7.40	20	7.45	7.45	-8	12,942	-0.06%
2020/04/09	1	7.36	23	7.41	7.40	-22	13,545	-0.16%
2020/04/08	0	7.30	26	7.31	7.32	-26	13,456	-0.19%
2020/04/07	5	7.12	5	7.15	7.15	0	13,325	0.00%
2020/04/06	2	7.02	2	7.17	7.07	0	13,350	0.00%
2020/04/01	41	6.75	45	6.81	6.97	-4	13,358	-0.03%
2020/03/31	7	6.69	7	6.70	6.58	0	13,155	0.00%
2020/03/30	4	6.60	14	6.63	6.63	-10	13,096	-0.08%
2020/03/27	34	6.71	5	6.71	6.53	29	13,241	0.22%
2020/03/26	2	6.55	2	6.62	6.58	0	13,201	0.00%
2020/03/25	14	6.53	49	6.50	6.50	-35	13,200	-0.27%
2020/03/24	31	6.32	0	0.00	6.28	31	13,174	0.24%
2020/03/23	2	5.92	2	6.03	6.04	0	13,150	0.00%
2020/03/20	40	6.28	4	6.34	6.24	36	13,236	0.27%
2020/03/19	39	6.31	60	5.98	5.93	-21	13,223	-0.16%
2020/03/18	0	0.00	39	6.59	6.58	-39	13,083	-0.30%
2020/03/17	1	6.59	23	6.62	6.66	-22	12,989	-0.17%
2020/03/16	62	6.51	122	6.67	6.45	-60	12,816	-0.47%	大賣/
2020/03/13	20	6.15	29.4	6.40	6.44	-9.4	12,569	-0.07%
2020/03/12	14	6.93	2	7.00	6.79	12	12,340	0.10%
2020/03/11	12	7.84	8	7.80	7.54	4	12,451	0.03%
2020/03/10	9	7.63	115	7.63	7.71	-106	12,441	-0.85%	大賣/鉅額交易
2020/03/09	103	7.66	0	0.00	7.56	103	12,433	0.83%	大買/鉅額交易
2020/03/06	112	7.86	2	7.89	7.90	110	12,479	0.88%	大買/鉅額交易
2020/03/05	0	0.00	210	8.11	8.05	-210	13,010	-1.61%	大賣/鉅額交易
2020/03/04	2	8.05	0	0.00	8.03	2	12,987	0.02%
2020/03/03	200	8.02	22	7.98	8.00	178	12,905	1.38%	大買/鉅額交易
2020/03/02	13	7.89	10	7.96	7.77	3	12,927	0.02%
2020/02/27	23	8.12	7	8.12	8.00	16	12,919	0.12%
2020/02/26	2	8.54	33	8.53	8.46	-31	13,124	-0.24%
2020/02/25	10	8.51	20	8.52	8.65	-10	13,064	-0.08%
2020/02/24	17	8.77	10	8.71	8.71	7	13,073	0.05%
2020/02/21	2	8.93	40	8.92	8.92	-38	13,015	-0.29%
2020/02/20	5	9.02	52	8.96	8.96	-47	13,062	-0.36%
2020/02/19	44	9.21	45	9.07	9.05	-1	13,048	-0.01%
2020/02/18	0	0.00	56	9.19	9.19	-56	13,144	-0.43%
2020/02/17	12	8.91	42	8.90	8.90	-30	13,018	-0.23%
2020/02/14	5	8.94	8	9.00	8.98	-3	13,014	-0.02%
2020/02/13	3	9.04	17	9.02	8.95	-14	13,065	-0.11%
2020/02/12	51	9.09	34	9.08	9.05	17	13,101	0.13%
2020/02/11	54	9.30	88.7	9.34	9.27	-34.7	12,953	-0.27%
2020/02/10	7	8.60	163	8.96	9.00	-156	12,302	-1.27%	大賣/鉅額交易
2020/02/07	15	8.78	36	8.81	8.74	-21	12,217	-0.17%
2020/02/06	102	8.88	77	8.91	8.94	25	12,276	0.20%	大買/
2020/02/05	48	8.49	172	8.53	8.60	-124	12,256	-1.01%	大賣/鉅額交易
2020/02/04	0	0.00	8	8.29	8.38	-8	12,119	-0.07%
2020/02/03	1	7.50	8.7	7.61	7.86	-7.7	12,028	-0.06%
2020/01/31	4	8.22	4	8.30	8.20	0	11,937	0.00%
2020/01/30	8	8.32	40	8.26	8.25	-32	12,009	-0.27%
2020/01/20	1.8	9.17	27	9.18	9.16	-25.2	12,074	-0.21%
2020/01/17	70	9.20	6	9.24	9.17	64	12,177	0.53%
2020/01/16	3	9.15	2	9.22	9.11	1	12,182	0.01%
2020/01/15	293	9.23	102	9.23	9.16	191	12,430	1.54%	大買/大賣/鉅額交易
2020/01/14	112	9.10	42	9.10	9.10	70	12,899	0.54%	大買/
2020/01/13	4	8.98	25	9.00	8.98	-21	13,455	-0.16%
2020/01/10	0	0.00	55	9.01	9.01	-55	13,491	-0.41%
2020/01/09	117	9.12	71	9.10	9.10	46	13,485	0.34%	大買/
2020/01/08	13	9.04	35	8.92	8.92	-22	13,538	-0.16%
2020/01/07	26	9.27	100	9.19	9.17	-74	13,570	-0.55%
2020/01/06	21	9.44	235	9.35	9.32	-214	13,469	-1.59%	大賣/鉅額交易
2020/01/03	129	9.83	212	9.74	9.62	-83	13,287	-0.62%	大買/大賣/
2020/01/02	0	0.00	10	9.60	9.60	-10	12,835	-0.08%
2019/12/31	6	9.59	0	0.00	9.57	6	12,838	0.05%
2019/12/30	0	0.00	91	9.57	9.57	-91	12,969	-0.70%
2019/12/27	50	9.65	3	9.65	9.59	47	12,943	0.36%
2019/12/26	9.2	9.57	5	9.56	9.54	4.2	13,187	0.03%
2019/12/25	14	9.61	111	9.62	9.60	-97	13,555	-0.72%	大賣/
2019/12/24	14	9.57	22	9.66	9.61	-8	14,100	-0.06%
2019/12/23	18	9.62	30	9.57	9.53	-12	14,359	-0.08%
2019/12/20	4	9.61	0	0.00	9.58	4	15,140	0.03%
2019/12/19	25	9.79	20	9.69	9.67	5	15,718	0.03%
2019/12/18	14	9.76	1	9.77	9.72	13	16,939	0.08%
2019/12/17	4	9.82	0	0.00	9.81	4	17,918	0.02%
2019/12/16	17	9.87	44	9.86	9.91	-27	19,097	-0.14%
2019/12/13	86	9.71	15	9.81	9.62	71	21,017	0.34%
2019/12/12	49	9.88	19	9.92	9.81	30	24,350	0.12%
2019/12/11	29	10.04	11	10.01	9.94	18	26,523	0.07%
2019/12/10	18	10.11	16	10.13	10.05	2	27,959	0.01%
2019/12/09	3	10.07	7	10.15	10.10	-4	28,782	-0.01%
2019/12/06	19	10.23	14	10.24	10.10	5	29,409	0.02%
2019/12/05	54	10.13	15	10.10	10.05	39	29,995	0.13%
2019/12/04	36	10.13	29	10.08	10.05	7	30,103	0.02%
2019/12/03	43	10.17	20.1	10.15	10.15	22.9	30,102	0.08%
2019/12/02	61	10.36	65	10.47	10.50	-4	30,248	-0.01%
2019/11/29	5	10.05	12	10.06	10.05	-7	30,074	-0.02%
2019/11/28	20	10.07	48	10.04	10.05	-28	30,590	-0.09%
2019/11/27	25	10.15	109.5	10.10	10.10	-84.5	30,934	-0.27%	大賣/
2019/11/26	97	10.18	31	10.10	10.10	66	31,602	0.21%
2019/11/25	71	10.39	25	10.28	10.25	46	33,414	0.14%
2019/11/22	1	9.82	1	9.85	9.80	0	33,629	0.00%
2019/11/21	20	9.86	19.3	9.81	9.79	0.7	34,225	0.00%
2019/11/20	8	9.99	8	10.03	9.99	0	34,516	0.00%
2019/11/19	8	9.99	8	10.02	9.97	0	34,560	0.00%
2019/11/18	4	10.00	4	10.03	9.94	0	34,556	0.00%
2019/11/15	54	9.99	48	9.92	9.90	6	34,619	0.02%
2019/11/14	21	10.44	21	10.36	10.30	0	34,329	0.00%
2019/11/13	26.2	10.48	29	10.55	10.50	-2.8	34,438	-0.01%
2019/11/12	23	10.35	23	10.45	10.55	0	34,467	0.00%
2019/11/11	39	10.62	21.7	10.35	10.30	17.3	34,595	0.05%
2019/11/08	30	10.83	19	10.86	10.80	11	34,584	0.03%
2019/11/07	23	10.90	24	10.98	10.85	-1	34,679	0.00%
2019/11/06	16	10.99	13	11.07	10.95	3	34,785	0.01%
2019/11/05	16	11.20	9	11.21	11.10	7	34,774	0.02%
2019/11/04	136	11.18	0	0.00	11.00	136	34,709	0.39%	大買/鉅額交易
2019/11/01	3	11.35	0	0.00	11.25	3	34,671	0.01%
2019/10/31	8	11.54	18	11.51	11.40	-10	34,870	-0.03%
2019/10/30	106	11.45	6	11.45	11.40	100	35,423	0.28%	大買/
2019/10/29	13	11.57	0	0.00	11.40	13	35,830	0.04%
2019/10/28	2	11.95	13.7	11.77	11.75	-11.7	35,700	-0.03%
2019/10/25	3	11.65	7	11.67	11.55	-4	35,473	-0.01%
2019/10/24	10	11.46	10	11.56	11.50	0	35,383	0.00%
2019/10/23	42	11.62	16	11.71	11.55	26	35,344	0.07%
2019/10/22	78	11.86	17	11.82	11.70	61	35,103	0.17%
2019/10/21	35	11.91	67.5	12.00	12.35	-32.5	34,562	-0.09%
2019/10/18	0	0.00	8	11.27	11.25	-8	34,093	-0.02%
2019/10/17	4	11.00	20	11.05	11.05	-16	34,108	-0.05%
2019/10/16	7	11.20	28	11.11	11.10	-21	34,095	-0.06%
2019/10/15	13	10.91	2	11.25	10.90	11	33,891	0.03%
2019/10/14	44	11.24	119	11.11	11.05	-75	33,784	-0.22%	大賣/
2019/10/09	103	11.54	2	11.33	11.25	101	33,815	0.30%	大買/鉅額交易
2019/10/08	74	11.65	183	11.72	11.50	-109	33,774	-0.32%	大賣/鉅額交易
2019/10/07	119	11.50	13	11.43	11.45	106	33,636	0.32%	大買/鉅額交易
2019/10/04	52	11.77	160	11.68	11.60	-108	33,603	-0.32%	大賣/鉅額交易
2019/10/03	21	11.45	2	11.58	11.55	19	33,513	0.06%
2019/10/02	106	11.77	90	11.66	11.65	16	33,435	0.05%	大買/
2019/10/01	29.6	11.59	6.7	11.59	11.25	22.9	33,071	0.07%
2019/09/18	602	8.31	632	8.27	8.30	-30	32,722	-0.09%	大買/大賣/
2019/09/17	180	8.46	75	8.42	8.40	105	32,246	0.33%	大買/鉅額交易
2019/09/16	336	8.65	138	8.51	8.39	198	31,981	0.62%	大買/大賣/鉅額交易
2019/09/12	43	8.86	114	8.86	8.96	-71	31,398	-0.23%	大賣/
2019/09/11	68	9.07	17	9.16	8.92	51	30,820	0.17%
2019/09/10	108	9.64	130	9.65	9.22	-22	29,645	-0.07%	大買/大賣/
2019/09/09	140	9.94	69	9.98	9.65	71	28,748	0.25%	大買/
2019/09/06	56	9.95	342.9	9.77	10.00	-286.9	27,468	-1.04%	大賣/鉅額交易
2019/09/05	212	9.98	92	10.12	9.72	120	25,580	0.47%	大買/鉅額交易
2019/09/04	524	9.33	509.4	9.46	9.69	14.6	22,945	0.06%	大買/大賣/
2019/09/03	116	8.47	406	8.60	8.81	-290	20,904	-1.39%	大買/大賣/鉅額交易
2019/09/02	16	8.10	47	8.15	8.23	-31	19,431	-0.16%
2019/08/30	18	7.98	3	7.91	7.87	15	18,832	0.08%
2019/08/29	40	7.90	53	7.84	7.86	-13	18,328	-0.07%
2019/08/28	5	7.68	3	7.63	7.58	2	17,600	0.01%
2019/08/27	7	7.52	0	0.00	7.55	7	17,470	0.04%
2019/08/26	50	7.50	60	7.47	7.46	-10	17,538	-0.06%
2019/08/23	4	7.70	0	0.00	7.69	4	18,326	0.02%
2019/08/22	9	7.71	0	0.00	7.60	9	18,449	0.05%
2019/08/21	70	7.61	25	7.70	7.72	45	17,902	0.25%
2019/08/20	100	7.75	21	7.74	7.57	79	17,571	0.45%
2019/08/19	36	7.35	327	7.65	7.72	-291	16,791	-1.73%	大賣/鉅額交易
2019/08/16	27	7.19	32	7.18	7.10	-5	14,903	-0.03%
2019/08/15	0	0.00	21	7.06	7.10	-21	14,343	-0.15%
2019/08/14	31	6.86	0	0.00	6.83	31	13,832	0.22%
2019/08/13	2	6.62	0	0.00	6.70	2	13,828	0.01%
2019/08/08	50	6.67	0	0.00	6.69	50	13,849	0.36%
2019/08/07	2	6.58	0	0.00	6.51	2	13,882	0.01%
2019/08/06	53	6.34	20	6.32	6.63	33	14,004	0.24%
2019/08/05	0	0.00	3	6.62	6.55	-3	14,125	-0.02%
2019/08/02	12	6.64	50	6.63	6.63	-38	14,657	-0.26%
2019/08/01	20	6.78	25	6.75	6.75	-5	14,658	-0.03%
2019/07/31	45	6.86	0	0.00	6.86	45	14,617	0.31%
2019/07/30	50	6.99	0	0.00	6.89	50	14,550	0.34%
2019/07/29	0	0.00	2	7.12	7.03	-2	14,528	-0.01%
2019/07/26	0	0.00	30	7.10	7.10	-30	14,542	-0.21%
2019/07/25	0	0.00	2	7.14	7.13	-2	14,528	-0.01%
2019/07/23	125	7.13	32	7.12	7.04	93	14,389	0.65%	大買/
2019/07/22	18	6.98	44	7.01	7.04	-26	13,940	-0.19%
2019/07/19	10	6.87	0	0.00	6.85	10	13,698	0.07%
2019/07/16	0	0.00	0.7	6.91	6.95	-0.7	15,730	0.00%
2019/07/15	20	6.91	0	0.00	6.92	20	16,368	0.12%
2019/07/12	10	6.95	0	0.00	6.95	10	18,047	0.06%
2019/07/05	20	7.02	0	0.00	7.02	20	20,146	0.10%
2019/07/02	20	7.01	0	0.00	7.00	20	20,404	0.10%
2019/07/01	0	0.00	2	6.94	6.95	-2	20,362	-0.01%
2019/06/27	0	0.00	25	6.93	6.94	-25	20,472	-0.12%
2019/06/26	1	6.93	0	0.00	6.92	1	20,671	0.00%
2019/06/25	10	6.94	0	0.00	6.93	10	21,655	0.05%
2019/06/21	0	0.00	2	7.21	7.06	-2	21,842	-0.01%
2019/06/20	7	7.13	11	7.14	7.18	-4	21,705	-0.02%
2019/06/19	20	7.06	0	0.00	7.07	20	21,473	0.09%
2019/06/18	6	7.09	11	7.08	7.03	-5	21,533	-0.02%
2019/06/17	10	7.13	0	0.00	7.06	10	21,397	0.05%
2019/06/14	10	7.08	10	7.01	7.01	0	21,435	0.00%
2019/06/13	4	6.97	0	0.00	7.02	4	21,570	0.02%
2019/06/12	34	7.18	24	7.26	7.01	10	21,678	0.05%
2019/06/11	20	6.90	4	7.00	6.96	16	21,761	0.07%
2019/06/06	6	6.96	9	6.87	6.86	-3	21,592	-0.01%
2019/06/05	4	6.97	5	6.88	6.84	-1	21,296	0.00%
2019/06/04	27	6.99	12	6.99	6.94	15	21,093	0.07%
2019/06/03	0	0.00	1	6.88	6.86	-1	20,833	0.00%
2019/05/31	10	6.86	21	6.89	6.92	-11	20,711	-0.05%
2019/05/30	101	7.02	41	7.05	6.86	60	20,533	0.29%	大買/
2019/05/29	11	6.81	14	6.94	6.96	-3	19,409	-0.02%
2019/05/28	32	6.35	0	0.00	6.33	32	18,877	0.17%
2019/05/27	1	6.37	1	6.37	6.33	0	18,950	0.00%
2019/05/23	0	0.00	1	6.31	6.31	-1	19,263	-0.01%
2019/05/22	2	6.47	4	6.54	6.42	-2	19,249	-0.01%
2019/05/21	12	6.28	10	6.41	6.41	2	19,228	0.01%
2019/05/20	73	6.49	0	0.00	6.25	73	19,209	0.38%
2019/05/17	20	6.55	20	6.52	6.52	0	18,855	0.00%
2019/05/16	50	6.68	0	0.00	6.63	50	18,867	0.27%
2019/05/14	21	6.55	0	0.00	6.63	21	18,856	0.11%
2019/05/13	303	6.81	2	6.70	6.66	301	18,766	1.60%	大買/鉅額交易
2019/05/10	0	0.00	50	6.90	6.92	-50	18,558	-0.27%
2019/05/09	28	6.63	2	6.70	6.53	26	18,037	0.14%
2019/05/08	2	6.75	47	6.80	6.79	-45	17,957	-0.25%
2019/05/06	53	6.85	3	6.83	6.76	50	18,274	0.27%
2019/05/03	13	7.00	0	0.00	6.99	13	18,194	0.07%
2019/05/02	8	7.05	1	7.06	7.04	7	18,229	0.04%
2019/04/30	0	0.00	15	7.05	7.04	-15	18,308	-0.08%
2019/04/29	2	7.00	10	7.00	6.99	-8	18,655	-0.04%
2019/04/26	27	7.15	0	0.00	7.10	27	19,044	0.14%
2019/04/25	16	7.27	1	7.27	7.24	15	18,906	0.08%
2019/04/24	5	7.30	0	0.00	7.29	5	18,792	0.03%
2019/04/23	20	7.31	59	7.34	7.41	-39	18,679	-0.21%
2019/04/22	82	7.65	18	7.61	7.46	64	18,260	0.35%
2019/04/19	18	7.91	60	7.88	8.11	-42	16,940	-0.25%
2019/04/18	136	8.03	98	7.78	7.70	38	16,521	0.23%	大買/
2019/04/17	30	7.86	37	7.96	8.03	-7	14,921	-0.05%
2019/04/16	2	7.41	2	7.36	7.30	0	13,886	0.00%
2019/04/15	18	7.51	30	7.49	7.39	-12	13,914	-0.09%
2019/04/12	3	7.21	1	7.41	7.37	2	13,752	0.01%
2019/04/11	3	7.29	0	0.00	7.16	3	13,686	0.02%
2019/04/10	4	7.18	12	7.23	7.23	-8	13,578	-0.06%
2019/04/08	0	0.00	10	7.06	7.06	-10	13,437	-0.07%
2019/04/03	0	0.00	73	7.01	7.01	-73	13,553	-0.54%
2019/04/02	2	7.04	0	0.00	6.98	2	13,723	0.01%
2019/04/01	0	6.98	14.7	7.09	7.00	-14.7	13,659	-0.11%
2019/03/29	11	7.11	0	0.00	7.04	11	13,605	0.08%
2019/03/28	147	7.40	94	7.53	7.11	53	13,516	0.39%	大買/
2019/03/27	8	6.82	0	0.00	7.02	8	12,654	0.06%
2019/03/26	0	0.00	1	6.74	6.79	-1	12,712	-0.01%
2019/03/22	11	6.85	13	6.84	6.81	-2	12,687	-0.02%
2019/03/21	5	6.88	0	0.00	6.83	5	12,754	0.04%
2019/03/20	1	6.89	0	0.00	6.85	1	12,786	0.01%
2019/03/19	15	7.00	15	6.94	6.85	0	12,949	0.00%
2019/03/18	10	6.96	35	6.99	6.93	-25	12,832	-0.19%
2019/03/15	1	7.07	6	7.00	6.93	-5	12,708	-0.04%
2019/03/14	17	6.98	16.3	7.06	7.05	0.7	12,589	0.01%
2019/03/13	10	6.71	10	6.67	6.65	0	12,001	0.00%
2019/03/11	10	6.57	0	0.00	6.57	10	12,434	0.08%
2019/03/06	1	6.70	0	0.00	6.68	1	14,483	0.01%
2019/03/05	0	0.00	7	6.70	6.69	-7	14,841	-0.05%
2019/03/04	0	6.68	0	0.00	6.71	0	14,922	0.00%
2019/02/27	0	0.00	10	6.73	6.71	-10	15,085	-0.07%
2019/02/26	0	0.00	1	6.78	6.78	-1	15,211	-0.01%
2019/02/25	35	6.79	10	6.84	6.90	25	15,425	0.16%
2019/02/22	0	0.00	9	6.69	6.66	-9	15,664	-0.06%
2019/02/18	5	6.66	0	0.00	6.66	5	20,198	0.02%
2019/02/15	0	0.00	4	6.71	6.66	-4	20,582	-0.02%
2019/02/12	10	6.84	0	0.00	6.89	10	20,643	0.05%
2019/01/28	5	6.96	0	0.00	6.96	5	21,364	0.02%
2019/01/25	2	7.02	5	7.15	6.99	-3	21,605	-0.01%
2019/01/24	7	7.04	0	0.00	7.02	7	21,668	0.03%
2019/01/23	0	0.00	3	7.10	7.05	-3	21,952	-0.01%
2019/01/21	5	7.26	0	0.00	7.19	5	22,084	0.02%
2019/01/18	10	7.16	15	7.17	7.17	-5	22,004	-0.02%
2019/01/17	0	0.00	10	7.00	6.94	-10	21,705	-0.05%
2019/01/16	1	6.94	2	7.04	6.94	-1	21,756	0.00%
2019/01/15	7	6.93	7	6.96	6.92	0	21,744	0.00%
2019/01/11	1	6.93	1	6.93	6.93	0	21,916	0.00%
2019/01/10	0	0.00	11	7.05	6.98	-11	21,986	-0.05%
2019/01/09	0	0.00	1	7.00	6.95	-1	21,969	0.00%
2019/01/08	0	0.00	11	6.97	6.91	-11	22,280	-0.05%
2019/01/07	23	6.98	35	7.02	6.94	-12	22,477	-0.05%
2019/01/04	1	6.88	0	0.00	6.90	1	22,785	0.00%
2019/01/03	0	0.00	2	6.88	6.87	-2	23,285	-0.01%
2018/12/28	0	0.00	3	6.67	6.70	-3	23,582	-0.01%
2018/12/27	1	6.74	1	6.84	6.66	0	24,038	0.00%
2018/12/26	1	6.60	1	6.60	6.60	0	24,159	0.00%
2018/12/25	0	0.00	23	6.32	6.35	-23	24,124	-0.10%
2018/12/21	0	0.00	3	6.64	6.75	-3	24,456	-0.01%
2018/12/20	0	0.00	3.4	6.75	6.70	-3.4	24,655	-0.01%
2018/12/19	11	6.91	12.8	6.84	6.83	-1.8	24,936	-0.01%
2018/12/13	13	6.99	6	6.96	6.88	7	27,932	0.03%
2018/12/12	1	6.86	2	6.92	6.92	-1	28,250	0.00%
2018/12/11	1	6.77	0	0.00	6.77	1	28,265	0.00%
2018/12/07	1	6.85	0	0.00	6.90	1	28,541	0.00%
2018/12/06	14	6.85	2	6.80	6.70	12	28,621	0.04%
2018/12/05	22	6.97	2	7.00	6.96	20	28,581	0.07%
2018/12/04	21	7.15	9	7.15	7.08	12	28,553	0.04%
2018/12/03	11	7.06	6	7.11	7.08	5	28,588	0.02%
2018/11/30	9	7.00	8	7.22	6.95	1	28,491	0.00%
2018/11/29	32	7.29	61	7.25	7.17	-29	27,998	-0.10%
2018/11/28	11	6.97	20	7.02	7.01	-9	27,228	-0.03%
2018/11/27	1	6.81	2	6.84	6.83	-1	27,335	0.00%
2018/11/26	2	6.79	6	6.78	6.76	-4	27,499	-0.01%
2018/11/23	9	6.70	31	6.73	6.68	-22	27,567	-0.08%
2018/11/22	15	6.79	2	6.97	6.75	13	27,595	0.05%
2018/11/21	7	6.86	7	6.87	6.97	0	27,927	0.00%
2018/11/20	2	6.83	22	6.88	6.88	-20	27,579	-0.07%
2018/11/19	28	6.99	3	7.05	6.96	25	27,684	0.09%
2018/11/16	80	7.16	70	7.11	6.90	10	27,684	0.04%
2018/11/15	36	6.57	86.8	6.68	6.82	-50.8	27,041	-0.19%
2018/11/14	2	5.98	3	6.20	6.20	-1	24,724	0.00%
2018/11/13	1	5.55	0	0.00	5.64	1	24,853	0.00%
2018/11/09	1	5.76	1	5.76	5.76	0	27,387	0.00%
2018/11/08	1	5.99	0	0.00	5.83	1	27,843	0.00%
2018/11/07	0	0.00	1	5.78	5.81	-1	28,335	0.00%
2018/11/06	7	5.79	24	5.74	5.76	-17	29,219	-0.06%
2018/11/05	10	5.68	10	5.71	5.63	0	29,405	0.00%
2018/11/02	22	5.82	17	5.79	5.71	5	29,539	0.02%
2018/11/01	9	5.78	25	5.70	5.74	-16	29,606	-0.05%
2018/10/31	20	5.38	0	0.00	5.51	20	29,549	0.07%
2018/10/30	12	5.21	14	5.20	5.24	-2	29,456	-0.01%
2018/10/29	0	0.00	5	5.22	5.19	-5	29,826	-0.02%
2018/10/26	2	5.21	11	5.18	5.09	-9	30,255	-0.03%
2018/10/25	2	5.41	3	5.52	5.39	-1	30,320	0.00%
2018/10/24	10	5.70	0	0.00	5.70	10	30,371	0.03%
2018/10/23	1	5.69	0	0.00	5.64	1	30,592	0.00%
2018/10/22	1	5.83	4	5.84	5.79	-3	30,968	-0.01%
2018/10/19	0	0.00	2	5.65	5.77	-2	31,360	-0.01%
2018/10/18	0	0.00	1	5.85	5.84	-1	32,087	0.00%
2018/10/16	21	5.89	10	5.80	5.77	11	34,542	0.03%
2018/10/15	43	5.67	1	5.65	5.66	42	35,132	0.12%
2018/10/11	2.6	5.53	0	0.00	5.49	2.6	36,007	0.01%
2018/10/09	7	6.12	2	6.35	6.10	5	35,747	0.01%
2018/10/08	15	6.25	26	6.11	6.14	-11	36,019	-0.03%
2018/10/05	33	6.13	91	6.25	6.22	-58	36,787	-0.16%
2018/10/04	2	6.53	32	6.52	6.51	-30	37,312	-0.08%
2018/10/01	1	6.90	0	0.00	6.86	1	41,809	0.00%
2018/09/28	23	6.98	14	6.95	6.82	9	42,860	0.02%
2018/09/27	20	6.84	0	0.00	6.81	20	43,595	0.05%
2018/09/26	1	7.02	24	6.97	6.92	-23	45,306	-0.05%
2018/09/25	20	7.01	3	6.99	6.96	17	46,217	0.04%
2018/09/21	21	6.70	10	6.62	6.84	11	45,810	0.02%
2018/09/20	15	6.18	0	0.00	6.22	15	45,621	0.03%
2018/09/19	8	6.36	6	6.34	6.34	2	46,300	0.00%
2018/09/18	22	6.52	20	6.30	6.30	2	47,846	0.00%
2018/09/14	2	6.76	5	6.69	6.81	-3	53,200	-0.01%
2018/09/13	0	0.00	8	6.59	6.55	-8	54,702	-0.01%
2018/09/12	22	6.60	7	6.62	6.55	15	56,667	0.03%
2018/09/11	13	6.52	10	6.56	6.78	3	58,683	0.01%
2018/09/10	19	6.57	19	6.50	6.40	0	59,832	0.00%
2018/09/07	56	6.81	15	6.73	6.73	41	61,035	0.07%
2018/09/06	5	7.06	7	7.12	7.02	-2	64,019	0.00%
2018/09/05	22	7.20	6	7.19	7.16	16	67,257	0.02%
2018/09/04	31	7.10	2	7.16	7.17	29	69,287	0.04%
2018/09/03	21	7.15	2	7.05	7.00	19	72,033	0.03%
2018/08/31	1	7.25	3	7.24	7.27	-2	75,069	0.00%
2018/08/30	5	7.22	0	0.00	7.23	5	81,470	0.01%
2018/08/29	0	0.00	7	7.22	7.28	-7	84,391	-0.01%
2018/08/28	12	7.35	7	7.38	7.21	5	87,554	0.01%
2018/08/27	5	7.17	4	7.23	7.21	1	90,099	0.00%
2018/08/24	60	7.22	2	7.15	7.11	58	92,862	0.06%
2018/08/23	6	7.19	4	7.17	7.15	2	96,047	0.00%
2018/08/22	18	7.36	39	7.38	7.29	-21	98,571	-0.02%
2018/08/21	19	7.29	24	7.22	7.17	-5	98,950	-0.01%
2018/08/20	9	7.27	11	7.32	7.22	-2	101,854	0.00%
2018/08/17	8	7.61	23	7.73	7.41	-15	102,207	-0.01%
2018/08/16	55	7.50	62	7.35	7.49	-7	101,771	-0.01%
2018/08/15	37	6.98	38	7.03	7.08	-1	102,641	0.00%
2018/08/14	40	6.97	32	6.98	6.98	8	106,189	0.01%
2018/08/13	19	6.78	52	6.83	6.90	-33	106,280	-0.03%
2018/08/10	3	7.41	63	7.35	7.24	-60	106,121	-0.06%
2018/08/09	10	7.61	5	7.58	7.61	5	107,639	0.00%
2018/08/08	52	7.70	9	7.77	7.68	43	110,604	0.04%
2018/08/07	1	7.69	0	0.00	7.69	1	110,655	0.00%
2018/08/06	0	0.00	2	7.85	7.79	-2	110,978	0.00%
2018/08/03	16	7.78	0	0.00	7.86	16	112,625	0.01%
2018/08/02	6.3	7.88	3	8.08	7.84	3.3	113,540	0.00%
2018/08/01	10	8.03	2	8.08	8.09	8	113,511	0.01%
2018/07/31	5	7.96	1.4	8.02	7.96	3.6	114,062	0.00%
2018/07/30	4	8.04	0	0.00	7.97	4	114,498	0.00%
2018/07/27	51	8.17	52	8.20	8.12	-1	116,034	0.00%
2018/07/26	8	8.10	1	8.18	8.07	7	116,424	0.01%
2018/07/25	27	8.21	7	8.33	8.14	20	115,940	0.02%
2018/07/24	8	8.30	39	8.23	8.47	-31	115,067	-0.03%
2018/07/23	19	7.69	12	7.58	7.85	7	113,394	0.01%
2018/07/20	22	7.68	3	8.15	7.62	19	112,467	0.02%
2018/07/19	15	8.14	23	8.27	8.12	-8	111,836	-0.01%
2018/07/18	26	8.34	8	8.26	8.06	18	111,113	0.02%
2018/07/17	29	8.32	11	8.24	8.21	18	110,697	0.02%
2018/07/16	17	8.57	7	8.56	8.39	10	110,294	0.01%
2018/07/13	7	8.50	3	8.48	8.51	4	109,747	0.00%
2018/07/12	12	8.38	38	8.27	8.31	-26	109,057	-0.02%
2018/07/11	90	8.63	60	8.62	8.33	30	109,444	0.03%
2018/07/10	34	8.56	49	8.57	8.64	-15	109,008	-0.01%
2018/07/09	11	8.14	40	8.08	8.01	-29	109,752	-0.03%
2018/07/06	79	8.08	23	8.21	8.04	56	111,111	0.05%
2018/07/05	33	8.46	22	8.60	8.20	11	110,497	0.01%
2018/07/04	77.1	8.32	90	8.42	8.62	-12.9	109,875	-0.01%
2018/07/03	31	8.60	25	8.86	8.45	6	107,921	0.01%
2018/07/02	50	8.80	20	8.89	8.50	30	106,591	0.03%
2018/06/29	17	8.98	7	9.01	9.00	10	105,593	0.01%
2018/06/28	21	8.96	20	8.99	8.90	1	104,662	0.00%
2018/06/27	44	9.08	33	9.14	8.80	11	103,354	0.01%
2018/06/26	38	9.00	42	8.73	9.09	-4	101,382	0.00%
2018/06/25	32	9.17	21	9.30	8.93	11	97,528	0.01%
2018/06/22	97	10.08	51	10.08	9.92	46	95,400	0.05%
2018/06/21	30	10.99	16	11.18	10.90	14	93,616	0.01%
2018/06/20	47.1	10.82	167	10.43	10.70	-119.9	91,651	-0.13%	大賣/鉅額交易
2018/06/19	28	11.42	15	11.44	11.50	13	89,571	0.01%
2018/06/15	16	11.50	16	11.56	11.40	0	88,428	0.00%
2018/06/14	96	11.18	90	11.36	11.10	6	86,932	0.01%
2018/06/13	201	11.95	108	11.82	11.35	93	83,587	0.11%	大買/大賣/
2018/06/12	149	12.88	92	13.09	12.60	57	80,157	0.07%	大買/
2018/06/11	102	13.09	129	13.10	13.40	-27	78,048	-0.03%	大買/大賣/
2018/06/08	134	12.54	123	12.42	12.50	11	75,086	0.01%	大買/大賣/
2018/06/07	302	13.57	213	13.41	13.10	89	71,631	0.12%	大買/大賣/
2018/06/06	44	12.72	160	12.81	13.00	-116	65,023	-0.18%	大賣/鉅額交易
2018/06/05	165	11.69	48	11.79	11.85	117	62,045	0.19%	大買/鉅額交易
2018/06/04	58	10.56	142	10.52	10.80	-84	58,718	-0.14%	大賣/
2018/06/01	72	9.97	50.3	9.98	9.85	21.7	55,638	0.04%
2018/05/31	63.1	10.04	97	10.09	10.00	-33.9	52,802	-0.06%
2018/05/30	67.2	9.46	68	9.49	9.32	-0.8	49,300	0.00%
2018/05/29	28	9.07	54	9.15	9.10	-26	46,383	-0.06%
2018/05/28	47	9.16	68	9.20	9.38	-21	45,099	-0.05%
2018/05/25	21	8.74	17	8.76	8.54	4	41,958	0.01%
2018/05/24	23	8.93	32	9.00	8.90	-9	41,092	-0.02%
2018/05/23	69	8.96	51	8.94	8.96	18	40,152	0.04%
2018/05/22	103	9.19	100	9.32	9.16	3	38,191	0.01%	大買/
2018/05/21	3	8.38	65.3	8.53	8.75	-62.3	34,174	-0.18%
2018/05/18	45	8.05	45.1	8.05	7.96	-0.1	33,412	0.00%
2018/05/17	84	8.08	22	8.01	8.32	62	32,608	0.19%
2018/05/16	69	8.11	75	8.24	7.88	-6	30,551	-0.02%
2018/05/15	0	0.00	28	8.52	8.52	-28	27,476	-0.10%
2018/05/14	8	7.62	28	7.64	7.75	-20	27,372	-0.07%
2018/05/11	94	6.93	178	6.92	7.05	-84	26,825	-0.31%	大賣/
2018/05/10	77	6.46	46	6.58	6.41	31	24,969	0.12%
2018/05/09	39	6.15	2	6.10	6.27	37	23,715	0.16%
2018/05/08	82	6.45	66	6.53	6.27	16	23,396	0.07%
2018/05/07	36	6.09	4	6.25	6.12	32	22,926	0.14%
2018/05/04	31	6.50	12	6.58	6.24	19	22,565	0.08%
2018/05/03	2	6.34	13.7	6.43	6.57	-11.7	21,491	-0.05%
2018/05/02	4	5.97	8	5.97	5.98	-4	22,507	-0.02%
2018/04/30	3	6.14	14	6.00	6.05	-11	23,910	-0.05%
2018/04/27	10	5.86	1	5.87	5.90	9	25,302	0.04%
2018/04/26	8	5.87	10	5.86	5.74	-2	25,500	-0.01%
2018/04/25	6.2	6.13	3	5.98	6.09	3.2	25,393	0.01%
2018/04/24	4	5.86	11	5.88	5.91	-7	25,090	-0.03%
2018/04/23	17	6.07	33	5.79	5.88	-16	25,194	-0.06%
2018/04/20	1	6.24	2	6.33	6.24	-1	24,819	0.00%
2018/04/19	20	6.53	2	6.50	6.31	18	24,694	0.07%
2018/04/18	14	6.40	24	6.48	6.61	-10	24,486	-0.04%
2018/04/17	75	6.55	330	6.55	6.39	-255	24,141	-1.06%	大賣/鉅額交易
2018/04/16	91	6.59	77.4	6.67	6.87	13.6	22,713	0.06%
2018/04/13	42	6.05	34	6.26	6.25	8	20,716	0.04%
2018/04/12	11	5.55	51	5.55	5.74	-40	17,921	-0.22%
2018/04/10	40	4.77	0	0.00	4.75	40	15,435	0.26%
2018/04/09	0	4.57	0	0.00	4.59	0	14,948	0.00%
2018/03/31	0	4.53	1	4.56	4.55	-1	14,801	-0.01%
2018/03/29	0	0.00	2	4.64	4.57	-2	14,766	-0.01%
2018/03/28	0	0.00	65	4.65	4.61	-65	14,766	-0.44%
2018/03/27	1	4.57	0	0.00	4.57	1	14,677	0.01%
2018/03/26	0	0.00	15	4.57	4.57	-15	14,724	-0.10%
2018/03/23	0	0.00	7	4.61	4.56	-7	14,810	-0.05%
2018/03/22	4	4.78	0	0.00	4.69	4	14,663	0.03%
2018/03/21	0	0.00	9	4.70	4.73	-9	14,411	-0.06%
2018/03/20	0	0.00	5	4.63	4.60	-5	14,054	-0.04%
2018/03/19	0	0.00	1	4.63	4.61	-1	13,978	-0.01%
2018/03/16	1	4.63	0	0.00	4.63	1	14,039	0.01%
2018/03/15	5	4.71	0	0.00	4.67	5	13,987	0.04%
2018/03/14	0	0.00	2	4.60	4.61	-2	13,849	-0.01%
2018/03/13	0	0.00	3	4.58	4.57	-3	13,830	-0.02%
2018/03/12	0	0.00	2	4.67	4.61	-2	13,970	-0.01%
2018/03/09	11	4.70	1	4.66	4.65	10	13,914	0.07%
2018/03/06	2	4.60	1	4.58	4.58	1	13,606	0.01%
2018/03/01	0	0.00	16.5	4.45	4.45	-16.5	13,467	-0.12%
2018/02/26	1	4.47	1	4.47	4.47	0	13,488	0.00%
2018/02/22	1	4.46	11	4.55	4.46	-10	13,438	-0.07%
2018/02/21	0	0.00	1	4.35	4.51	-1	13,267	-0.01%
2018/02/12	0	0.00	2	4.19	4.29	-2	13,156	-0.02%
2018/02/09	11	4.09	0	0.00	4.20	11	13,093	0.08%
2018/02/08	200	4.31	0	0.00	4.26	200	13,001	1.54%	大買/鉅額交易
2018/02/07	3	4.37	0	0.00	4.29	3	12,973	0.02%
2018/02/05	0	0.00	5	4.66	4.58	-5	12,778	-0.04%
2018/02/02	5	4.78	0	0.00	4.77	5	12,612	0.04%
2018/01/31	5	4.85	55	4.85	4.86	-50	12,467	-0.40%
2018/01/30	5	4.78	3	4.88	4.83	2	12,146	0.02%
2018/01/29	65.3	5.10	1	5.27	5.06	64.3	11,710	0.55%
2018/01/26	10	5.11	5	5.09	5.10	5	11,333	0.04%
2018/01/25	55	5.36	49	5.26	4.94	6	10,491	0.06%
2018/01/24	132	5.21	74.8	5.19	5.30	57.2	8,582	0.67%	大買/
2018/01/23	11	4.78	27	4.72	4.82	-16	7,121	-0.22%
2018/01/19	0	0.00	1	4.30	4.30	-1	5,613	-0.02%
2018/01/17	0	0.00	3.9	4.41	4.44	-3.9	5,958	-0.07%
2018/01/16	0	0.00	4	4.30	4.32	-4	6,002	-0.07%
2018/01/12	0	0.00	2	4.31	4.33	-2	6,121	-0.03%
2018/01/09	1	4.29	1	4.29	4.29	0	6,424	0.00%