中環 (2323)-兆豐-新營券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.05
漲跌
▲0.50
漲幅
+3.98%
成交量
33,692張
產業
上市光電類股
332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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/28	42	12.89	36	13.03	13.05	6	17,961	0.03%
2024/05/27	1	12.60	7	12.57	12.55	-6	17,470	-0.03%
2024/05/24	7	12.23	0	0.00	12.30	7	17,359	0.04%
2024/05/23	15.1	12.47	1	12.40	12.40	14.1	17,273	0.08%
2024/05/22	4	12.45	6	12.46	12.45	-2	17,145	-0.01%
2024/05/21	10	12.51	2	12.50	12.50	8	17,069	0.05%
2024/05/20	11	12.93	7	12.94	12.75	4	16,862	0.02%
2024/05/17	7	12.69	5.1	13.09	12.65	1.9	16,656	0.01%
2024/05/16	7	12.75	11	12.85	12.75	-4	16,422	-0.02%
2024/05/15	46	12.50	73.5	12.55	12.45	-27.5	16,146	-0.17%
2024/05/14	227	13.00	10	13.00	13.00	217	15,752	1.38%	大買/鉅額交易
2024/05/13	15	13.07	10	13.14	13.15	5	15,608	0.03%
2024/05/10	21	12.90	19	12.96	12.85	2	15,381	0.01%
2024/05/09	0	0.00	2	12.85	12.60	-2	15,002	-0.01%
2024/05/08	3	12.73	8	12.65	12.65	-5	14,954	-0.03%
2024/05/07	20	12.80	25	13.05	12.75	-5	14,880	-0.03%
2024/05/06	9.2	13.07	2	13.05	13.00	7.2	14,707	0.05%
2024/05/03	10	13.25	0	0.00	13.15	10	14,529	0.07%
2024/05/02	9	13.52	15	13.63	13.50	-6	14,268	-0.04%
2024/04/30	35	13.34	9	13.53	13.50	26	13,996	0.19%
2024/04/29	58.2	13.56	28	14.06	13.35	30.2	13,642	0.22%
2024/04/26	8	13.17	148	13.46	13.75	-140	12,184	-1.15%	大賣/鉅額交易
2024/04/25	2	12.50	15	12.44	12.50	-13	10,534	-0.12%
2024/04/24	0	0.00	26	12.13	12.20	-26	10,291	-0.25%
2024/04/22	0	0.00	5.2	12.05	11.90	-5.2	10,217	-0.05%
2024/04/19	25.2	11.89	12	12.02	11.85	13.2	10,132	0.13%
2024/04/18	8	11.82	5	11.80	11.90	3	9,884	0.03%
2024/04/17	0	0.00	4	11.63	11.70	-4	9,872	-0.04%
2024/04/16	29	11.56	15	11.42	11.35	14	9,878	0.14%
2024/04/15	5	11.94	1	11.95	11.95	4	9,844	0.04%
2024/04/12	10.1	12.15	13.3	12.05	12.05	-3.2	9,810	-0.03%
2024/04/11	2	12.15	9	12.28	12.20	-7	9,887	-0.07%
2024/04/10	20	12.39	3	12.50	12.25	17	10,055	0.17%
2024/04/09	16	12.38	10	12.47	12.45	6	10,090	0.06%
2024/04/08	4	12.18	2	12.35	12.40	2	10,018	0.02%
2024/04/03	25	12.24	9	12.29	12.20	16	10,034	0.16%
2024/04/02	11	12.05	2	12.05	12.05	9	10,365	0.09%
2024/04/01	0	0.00	14.5	12.21	12.15	-14.5	10,313	-0.14%
2024/03/29	6	12.15	10	12.20	12.15	-4	10,329	-0.04%
2024/03/28	6	12.30	2	12.60	12.25	4	10,327	0.04%
2024/03/27	0	0.00	7	12.48	12.45	-7	10,494	-0.07%
2024/03/26	32	12.41	138	12.63	12.40	-106	10,752	-0.99%	大賣/鉅額交易
2024/03/25	24	12.47	6	12.58	12.60	18	10,757	0.17%
2024/03/22	48	12.76	44	12.76	12.65	4	10,640	0.04%
2024/03/21	5	12.34	8	12.44	12.50	-3	10,177	-0.03%
2024/03/20	3	12.37	3	12.48	12.45	0	9,802	0.00%
2024/03/19	0	0.00	15	12.33	12.30	-15	9,532	-0.16%
2024/03/18	148	12.01	57	12.17	12.30	91	9,059	1.00%	大買/
2024/03/15	82	11.62	7	11.71	11.50	75	8,012	0.94%
2024/03/14	4	11.25	0	0.00	11.20	4	7,464	0.05%
2024/03/13	2	11.30	63	11.50	11.45	-61	7,543	-0.81%
2024/03/12	83	11.38	22	11.25	11.45	61	7,384	0.83%
2024/03/11	0	0.00	1	10.80	10.80	-1	7,029	-0.01%
2024/03/08	12	10.74	2	10.83	10.65	10	7,083	0.14%
2024/03/07	2	10.85	1	10.90	10.85	1	7,041	0.01%
2024/03/06	5	11.04	2	11.05	10.95	3	6,990	0.04%
2024/03/05	0	0.00	2	11.00	11.00	-2	6,931	-0.03%
2024/03/04	0	0.00	23	10.88	10.85	-23	6,898	-0.33%
2024/02/29	2	10.90	2	10.90	10.90	0	7,002	0.00%
2024/02/27	2	10.70	0	0.00	10.75	2	7,046	0.03%
2024/02/26	2	10.75	0	0.00	10.85	2	7,044	0.03%
2024/02/23	4	10.83	0	0.00	10.80	4	7,061	0.06%
2024/02/22	0	0.00	2	11.00	10.95	-2	7,110	-0.03%
2024/02/21	0	0.00	1	10.90	10.90	-1	7,139	-0.01%
2024/02/19	0	10.95	2.2	10.94	10.95	-2.2	7,329	-0.03%
2024/02/16	0	0.00	6	10.77	10.80	-6	7,727	-0.08%
2024/02/15	8	10.60	0	0.00	10.60	8	7,785	0.10%
2024/02/05	7	10.69	4	10.66	10.65	3	7,873	0.04%
2024/02/02	2	10.75	20	10.77	10.75	-18	7,853	-0.23%
2024/02/01	0	0.00	2	10.90	10.85	-2	7,886	-0.03%
2024/01/31	6	10.75	1	10.80	10.75	5	7,914	0.06%
2024/01/30	2	10.85	0	0.00	10.85	2	7,933	0.03%
2024/01/29	4	10.83	2	11.00	11.00	2	7,958	0.03%
2024/01/26	0	0.00	33	10.94	10.85	-33	7,968	-0.41%
2024/01/25	2	10.85	0	0.00	10.90	2	7,978	0.03%
2024/01/24	0	0.00	2	11.10	11.00	-2	8,009	-0.02%
2024/01/23	30	10.95	4	11.00	11.00	26	8,087	0.32%
2024/01/22	3	10.80	4	10.80	10.85	-1	8,035	-0.01%
2024/01/19	0	0.00	2	10.75	10.70	-2	8,060	-0.02%
2024/01/18	2	10.50	2	10.65	10.65	0	8,137	0.00%
2024/01/17	10	10.65	0	0.00	10.60	10	8,146	0.12%
2024/01/16	11	10.85	1	10.85	10.85	10	8,078	0.12%
2024/01/12	3	10.95	0	0.00	11.00	3	8,074	0.04%
2024/01/11	0	0.00	4	10.98	11.00	-4	8,187	-0.05%
2024/01/10	6	10.85	2	10.80	10.80	4	8,249	0.05%
2024/01/09	7	11.00	2.8	10.99	10.95	4.2	8,294	0.05%
2024/01/05	19	11.43	0	0.00	11.30	19	8,329	0.23%
2024/01/04	11	11.52	15	11.55	11.40	-4	8,376	-0.05%
2024/01/03	18	11.39	9	11.30	11.30	9	8,238	0.11%
2024/01/02	0	0.00	157	11.60	11.50	-157	8,226	-1.91%	大賣/鉅額交易
2023/12/29	13	11.51	1	11.50	11.50	12	8,205	0.15%
2023/12/28	159	11.79	61	11.66	11.55	98	8,178	1.20%	大買/
2023/12/27	0	0.00	14	11.34	11.30	-14	7,883	-0.18%
2023/12/26	0	0.00	15	11.23	11.25	-15	7,899	-0.19%
2023/12/25	4	11.20	3	11.15	11.15	1	7,952	0.01%
2023/12/22	68	11.49	0	0.00	11.40	68	7,869	0.86%
2023/12/21	10	11.42	27	11.43	11.45	-17	7,559	-0.22%
2023/12/20	5	11.06	45.1	11.10	11.20	-40.1	7,232	-0.55%
2023/12/19	44	10.80	10	10.80	10.80	34	7,027	0.48%
2023/12/18	7	10.90	12	10.96	11.00	-5	7,015	-0.07%
2023/12/15	5	11.00	6	10.95	10.90	-1	7,073	-0.01%
2023/12/14	0	0.00	24	11.00	10.95	-24	7,118	-0.34%
2023/12/13	4	10.75	2	10.85	10.85	2	7,128	0.03%
2023/12/12	29	10.78	1	10.85	10.75	28	7,161	0.39%
2023/12/11	8	10.88	0.1	10.80	10.85	7.9	7,229	0.11%
2023/12/08	13	11.15	14	11.06	11.15	-1	7,234	-0.01%
2023/12/07	2	10.90	2	11.05	10.85	0	7,165	0.00%
2023/12/06	5	11.00	14	10.99	10.90	-9	7,283	-0.12%
2023/12/05	6	10.80	3	10.80	10.80	3	7,303	0.04%
2023/12/04	19	10.97	9	10.96	10.90	10	7,327	0.14%
2023/12/01	12	10.90	4	11.00	10.95	8	7,361	0.11%
2023/11/30	0	0.00	2	10.90	10.90	-2	7,464	-0.03%
2023/11/29	10	10.84	22	10.78	10.75	-12	7,850	-0.15%
2023/11/28	17	10.80	5	10.85	10.85	12	7,929	0.15%
2023/11/27	14	10.81	3	10.70	10.70	11	8,029	0.14%
2023/11/24	28	10.98	2	10.95	10.95	26	8,029	0.32%
2023/11/23	4	11.13	15	11.12	11.10	-11	8,157	-0.13%
2023/11/22	26	11.19	13	11.16	11.15	13	8,545	0.15%
2023/11/21	30	11.20	31	11.20	11.20	-1	8,723	-0.01%
2023/11/20	31	11.30	2	11.30	11.20	29	8,974	0.32%
2023/11/17	0	0.00	4	11.15	11.15	-4	9,174	-0.04%
2023/11/16	1	11.05	9	10.97	10.95	-8	9,323	-0.09%
2023/11/15	37.1	10.88	30	10.93	10.90	7.1	9,405	0.08%
2023/11/14	8	11.21	13	11.15	11.15	-5	9,411	-0.05%
2023/11/13	8.2	11.23	9	11.36	11.20	-0.8	9,999	-0.01%
2023/11/10	3	11.42	0	0.00	11.40	3	10,343	0.03%
2023/11/09	6	11.50	4	11.50	11.50	2	11,101	0.02%
2023/11/08	2	11.70	3	11.68	11.55	-1	11,965	-0.01%
2023/11/07	0	0.00	6	11.62	11.60	-6	12,203	-0.05%
2023/11/06	0	0.00	25	11.55	11.55	-25	12,505	-0.20%
2023/11/02	0	0.00	9	11.42	11.45	-9	12,926	-0.07%
2023/11/01	0	0.00	6	11.28	11.20	-6	13,021	-0.05%
2023/10/31	14	11.25	0	0.00	11.15	14	13,136	0.11%
2023/10/30	2	11.40	6	11.47	11.50	-4	13,431	-0.03%
2023/10/27	16	11.48	0	0.00	11.50	16	13,753	0.12%
2023/10/26	4	11.43	2	11.65	11.60	2	14,050	0.01%
2023/10/25	2	11.65	4	11.55	11.60	-2	14,279	-0.01%
2023/10/24	2	11.20	2	11.40	11.40	0	14,420	0.00%
2023/10/23	2	11.30	14.4	11.37	11.25	-12.4	14,755	-0.08%
2023/10/20	10	11.12	17	11.12	11.25	-7	15,040	-0.05%
2023/10/19	7	11.19	12	11.28	11.25	-5	15,500	-0.03%
2023/10/18	26	11.41	20	11.35	11.30	6	15,721	0.04%
2023/10/17	10	11.69	0	0.00	11.55	10	16,003	0.06%
2023/10/16	13	11.80	0	0.00	11.75	13	16,355	0.08%
2023/10/13	10	12.15	7	12.27	12.10	3	16,777	0.02%
2023/10/12	3	12.25	14	12.16	12.25	-11	17,110	-0.06%
2023/10/11	16	11.87	0	0.00	11.75	16	17,467	0.09%
2023/10/06	1	12.00	9	12.12	12.00	-8	18,226	-0.04%
2023/10/04	3	11.92	2	12.00	11.95	1	20,340	0.00%
2023/10/03	12	12.17	19	12.11	12.15	-7	20,614	-0.03%
2023/10/02	0	0.00	3	12.05	11.95	-3	20,882	-0.01%
2023/09/28	0	0.00	13	11.91	11.95	-13	21,540	-0.06%
2023/09/27	2	11.55	2	11.70	11.65	0	22,301	0.00%
2023/09/26	5	11.75	0	0.00	11.65	5	22,984	0.02%
2023/09/25	6	11.64	7	11.64	11.80	-1	23,535	0.00%
2023/09/22	17	11.57	9	11.58	11.70	8	24,177	0.03%
2023/09/21	26	11.36	3	11.43	11.35	23	24,510	0.09%
2023/09/20	9	11.49	2	11.45	11.50	7	25,380	0.03%
2023/09/19	15	11.59	2	11.85	11.55	13	27,205	0.05%
2023/09/18	17	11.66	0	0.00	11.60	17	28,247	0.06%
2023/09/15	5.1	11.92	14	11.90	11.85	-8.9	29,438	-0.03%
2023/09/14	12	11.96	13	12.25	12.00	-1	30,773	0.00%
2023/09/13	2	11.85	7	11.92	11.90	-5	31,259	-0.02%
2023/09/12	0	0.00	6	11.75	11.70	-6	32,127	-0.02%
2023/09/11	14.8	11.75	7	11.66	11.65	7.8	32,419	0.02%
2023/09/08	5	12.00	1	11.95	11.95	4	32,955	0.01%
2023/09/07	7	12.01	0	0.00	12.00	7	33,523	0.02%
2023/09/06	5	12.12	2	12.40	12.10	3	33,958	0.01%
2023/09/05	0	0.00	36	12.22	12.35	-36	34,891	-0.10%
2023/09/04	32.4	12.13	3	12.10	12.10	29.4	35,484	0.08%
2023/09/01	13	12.45	2	12.50	12.40	11	36,444	0.03%
2023/08/31	18	12.46	0	0.00	12.50	18	37,228	0.05%
2023/08/30	9	12.66	1	12.70	12.60	8	38,315	0.02%
2023/08/29	14	12.57	17	12.62	12.60	-3	39,629	-0.01%
2023/08/28	26	12.75	3	12.73	12.60	23	41,303	0.06%
2023/08/25	17	13.20	5	13.30	13.10	12	41,728	0.03%
2023/08/24	16	13.20	31	13.17	13.15	-15	41,818	-0.04%
2023/08/23	19	12.82	3	13.00	12.90	16	42,056	0.04%
2023/08/22	16.1	12.98	2	13.08	12.85	14.1	43,859	0.03%
2023/08/21	0	0.00	14	13.20	13.20	-14	44,306	-0.03%
2023/08/18	57	13.46	7	13.55	13.10	50	44,441	0.11%
2023/08/17	7	12.56	36	13.16	13.40	-29	44,180	-0.07%
2023/08/16	53.2	13.03	19	12.97	12.85	34.2	43,880	0.08%
2023/08/15	18	13.40	24	13.46	13.35	-6	44,071	-0.01%
2023/08/14	89	13.21	29	13.24	12.95	60	43,628	0.14%
2023/08/11	18.1	12.63	20	12.67	12.70	-1.9	42,838	0.00%
2023/08/10	13	12.50	3	12.40	12.30	10	43,374	0.02%
2023/08/09	6	12.73	17	13.02	12.95	-11	43,244	-0.03%
2023/08/08	20	12.75	21	12.85	12.75	-1	42,940	0.00%
2023/08/07	3	12.78	2	12.75	12.80	1	42,763	0.00%
2023/08/04	1	12.50	4	12.65	12.70	-3	42,632	-0.01%
2023/08/02	34	12.57	9	12.50	12.60	25	42,477	0.06%
2023/08/01	35	13.02	13	13.00	12.90	22	42,089	0.05%
2023/07/31	6	13.30	116	13.59	13.20	-110	41,735	-0.26%	大賣/鉅額交易
2023/07/28	28	13.41	2	13.50	13.40	26	41,355	0.06%
2023/07/27	3	13.72	0	0.00	13.70	3	41,029	0.01%
2023/07/26	18	13.58	32	13.56	13.55	-14	40,807	-0.03%
2023/07/25	15	13.86	13.9	13.93	13.75	1.1	40,437	0.00%
2023/07/24	19	13.87	40	13.83	13.60	-21	40,104	-0.05%
2023/07/21	5	14.08	14	14.15	14.25	-9	39,578	-0.02%
2023/07/20	3	14.12	10	14.18	14.25	-7	39,237	-0.02%
2023/07/19	27	14.06	8	14.01	13.75	19	38,828	0.05%
2023/07/18	8	14.27	17	14.35	14.15	-9	38,446	-0.02%
2023/07/17	38	14.41	40	14.36	14.50	-2	37,944	-0.01%
2023/07/14	19	14.43	28.4	14.43	14.35	-9.4	37,528	-0.03%
2023/07/13	63	14.15	11	14.19	13.90	52	36,959	0.14%
2023/07/12	30	14.31	122	14.33	14.10	-92	36,113	-0.25%	大賣/
2023/07/11	64	14.77	50	14.77	14.80	14	35,252	0.04%
2023/07/10	30	14.30	55	14.10	14.15	-25	33,964	-0.07%
2023/07/07	13	14.25	69	14.22	14.30	-56	33,671	-0.17%
2023/07/06	64	14.92	104	14.70	14.45	-40	33,214	-0.12%	大賣/
2023/07/05	157	15.12	91	15.02	15.00	66	32,570	0.20%	大買/
2023/07/04	47	14.55	176.2	14.44	14.75	-129.2	31,691	-0.41%	大賣/鉅額交易
2023/07/03	57	14.42	35	14.42	14.55	22	30,963	0.07%
2023/06/30	72	13.89	45.5	13.95	14.10	26.5	30,363	0.09%
2023/06/29	62	13.65	18	13.51	13.45	44	29,661	0.15%
2023/06/28	65.1	13.77	66	13.46	13.40	-0.9	29,207	0.00%
2023/06/27	89.6	14.45	175.3	14.55	13.70	-85.7	28,266	-0.30%	大賣/
2023/06/26	47	14.95	43.6	15.08	15.05	3.4	26,389	0.01%
2023/06/21	112	14.63	79.1	14.65	14.60	32.9	25,280	0.13%	大買/
2023/06/20	94	14.01	114.9	14.08	14.25	-20.9	23,970	-0.09%	大賣/
2023/06/19	23	13.67	29	13.69	13.60	-6	22,591	-0.03%
2023/06/16	147	13.58	47.8	13.63	13.40	99.2	21,994	0.45%	大買/
2023/06/15	9	13.27	70	13.26	13.15	-61	20,942	-0.29%
2023/06/14	53.2	13.41	41.8	13.33	13.35	11.4	20,543	0.06%
2023/06/13	47.3	13.16	5.3	13.45	13.10	42	19,866	0.21%
2023/06/12	20	13.06	100	13.00	13.10	-80	19,235	-0.42%
2023/06/09	57.1	12.96	113	13.00	13.00	-56	18,703	-0.30%	大賣/
2023/06/08	15.1	13.30	58	13.40	13.25	-43	17,711	-0.24%
2023/06/07	42.3	13.54	79.9	13.61	13.40	-37.7	17,024	-0.22%
2023/06/06	27	12.95	173.8	12.89	13.00	-146.8	15,660	-0.94%	大賣/鉅額交易
2023/06/05	131	13.02	169.1	12.96	13.00	-38.1	14,785	-0.26%	大買/大賣/
2023/06/02	31.1	12.15	70.9	12.21	12.25	-39.8	13,550	-0.29%
2023/06/01	50	11.90	65.8	11.88	11.70	-15.8	12,228	-0.13%
2023/05/31	17	11.14	41.6	11.69	11.80	-24.6	10,373	-0.24%
2023/05/30	8.2	10.83	6	10.79	10.75	2.2	9,551	0.02%
2023/05/29	49.1	10.82	19	10.87	10.80	30.1	9,256	0.32%
2023/05/26	120	10.89	110	10.88	10.85	10	8,753	0.11%	大買/大賣/
2023/05/25	50	10.11	46	10.42	10.65	4	6,727	0.06%
2023/05/24	0	0.00	27.4	9.64	9.70	-27.4	6,032	-0.45%
2023/05/23	5.1	9.34	4	9.47	9.41	1.1	5,731	0.02%
2023/05/22	44.1	9.56	13	9.64	9.43	31.1	5,703	0.54%
2023/05/19	70	9.48	34.1	9.41	9.40	35.9	5,327	0.67%
2023/05/18	3	8.74	19	8.71	8.99	-16	4,695	-0.34%
2023/05/17	3	8.45	0	0.00	8.44	3	4,342	0.07%
2023/05/16	51	8.60	25	8.72	8.42	26	4,213	0.62%
2023/05/15	5	8.50	49.6	8.51	8.51	-44.6	3,427	-1.30%
2023/05/12	0	0.00	3	7.74	7.74	-3	3,227	-0.09%
2023/05/11	0	0.00	3	7.74	7.74	-3	3,232	-0.09%
2023/05/09	12	7.90	0.5	7.83	7.85	11.5	3,232	0.36%
2023/05/05	10	7.96	0	0.00	7.96	10	3,284	0.30%
2023/05/04	0.1	7.99	0	0.00	7.97	0.1	3,439	0.00%
2023/05/03	15	7.99	0	0.00	7.99	15	3,532	0.42%
2023/05/02	2	8.09	0	0.00	8.03	2	3,603	0.06%
2023/04/28	0.1	8.02	0	0.00	8.05	0.1	3,720	0.00%
2023/04/27	0	0.00	1	8.00	8.00	-1	3,718	-0.03%
2023/04/26	3	7.97	4	7.98	8.00	-1	3,720	-0.03%
2023/04/25	0	0.00	1	8.00	8.00	-1	3,726	-0.03%
2023/04/21	0	0.00	33	8.19	8.04	-33	3,696	-0.89%
2023/04/20	6	8.24	3	8.20	8.20	3	3,630	0.08%
2023/04/19	76	8.33	7	8.33	8.32	69	3,694	1.87%
2023/04/18	0	0.00	2	8.28	8.30	-2	3,650	-0.05%
2023/04/17	15	8.27	7	8.29	8.27	8	3,626	0.22%
2023/04/14	0	0.00	41	8.35	8.33	-41	3,598	-1.14%
2023/04/13	2	8.21	57	8.22	8.19	-55	3,515	-1.56%
2023/04/12	0	0.00	31	8.17	8.17	-31	3,446	-0.90%
2023/04/10	12	8.08	0	0.00	8.04	12	3,385	0.35%
2023/04/07	7	7.97	30	7.99	7.97	-23	3,285	-0.70%
2023/03/31	0	0.00	8	7.89	7.91	-8	3,259	-0.25%
2023/03/30	5	7.88	1	7.90	7.88	4	3,266	0.12%
2023/03/29	5	7.87	0.9	7.80	7.88	4.1	3,268	0.12%
2023/03/28	5	7.83	2.8	7.83	7.83	2.2	3,292	0.07%
2023/03/27	24	8.01	0	0.00	7.96	24	3,266	0.73%
2023/03/24	10	7.91	0	0.00	7.90	10	3,242	0.31%
2023/03/23	6	7.82	0	0.00	7.82	6	3,201	0.19%
2023/03/21	6	7.83	7	7.80	7.80	-1	3,179	-0.03%
2023/03/20	40	7.77	10	7.79	7.79	30	3,134	0.96%
2023/03/17	0.1	7.80	0	0.00	7.76	0.1	3,171	0.00%
2023/03/15	0	0.00	17	7.85	7.85	-17	3,325	-0.51%
2023/03/14	0	0.00	10	7.95	7.95	-10	3,348	-0.30%
2023/03/13	40	8.01	9	7.98	7.98	31	3,405	0.91%
2023/03/10	10	8.09	7	8.09	8.10	3	3,743	0.08%
2023/03/09	40	8.17	40	8.23	8.16	0	4,052	0.00%
2023/03/07	0	0.00	4	8.20	8.20	-4	4,028	-0.10%
2023/03/06	0	0.00	40	8.17	8.16	-40	4,008	-1.00%
2023/03/03	7	8.09	1	8.10	8.09	6	3,923	0.15%
2023/03/02	0	0.00	2	7.99	8.04	-2	3,886	-0.05%
2023/03/01	5	7.98	34	7.99	7.97	-29	3,864	-0.75%
2023/02/24	5	8.06	0	0.00	8.03	5	3,863	0.13%
2023/02/23	15	8.05	15.3	8.04	8.02	-0.3	3,815	-0.01%
2023/02/22	12	7.94	0	0.00	7.97	12	3,784	0.32%
2023/02/20	35	8.05	12	8.10	8.08	23	3,777	0.61%
2023/02/17	1	7.89	2	7.91	7.87	-1	3,743	-0.03%
2023/02/16	10	7.88	11	7.91	7.91	-1	3,759	-0.03%
2023/02/15	2	7.77	0	0.00	7.78	2	3,744	0.05%
2023/02/14	24	7.76	0	0.00	7.79	24	3,749	0.64%
2023/02/13	40	7.70	2	7.70	7.70	38	3,775	1.01%
2023/02/10	20	7.75	0	0.00	7.73	20	3,743	0.53%
2023/02/09	0	0.00	5	7.81	7.81	-5	3,729	-0.13%
2023/02/07	0	0.00	59	7.81	7.81	-59	3,713	-1.59%
2023/02/02	85	8.02	8	8.06	8.02	77	3,699	2.08%
2023/02/01	0	0.00	6	7.91	7.87	-6	3,583	-0.17%
2023/01/31	7	7.75	9	7.75	7.74	-2	3,514	-0.06%
2023/01/30	8	7.70	5	7.60	7.80	3	3,457	0.09%
2023/01/16	40	7.37	5	7.36	7.36	35	3,423	1.02%
2023/01/13	9	7.40	0	0.00	7.39	9	3,532	0.25%
2023/01/12	0	0.00	1	7.46	7.46	-1	3,555	-0.03%
2023/01/11	16	7.52	0	0.00	7.49	16	3,629	0.44%
2023/01/10	15	7.59	0	0.00	7.52	15	3,648	0.41%
2023/01/09	16	7.56	1	7.52	7.59	15	3,641	0.41%
2023/01/03	80	7.33	1	7.30	7.36	79	3,596	2.20%
2022/12/30	0	0.00	2	7.26	7.25	-2	3,662	-0.05%
2022/12/28	0	0.00	2	7.34	7.31	-2	3,764	-0.05%
2022/12/23	1	7.44	3	7.40	7.40	-2	3,902	-0.05%
2022/12/21	0	0.00	10	7.43	7.38	-10	3,895	-0.26%
2022/12/20	2	7.42	12.6	7.56	7.41	-10.6	3,919	-0.27%
2022/12/19	0.2	7.55	1	7.52	7.50	-0.8	3,902	-0.02%
2022/12/16	0	0.00	1	7.60	7.60	-1	3,924	-0.03%
2022/12/15	0	7.71	0	0.00	7.70	0	3,897	0.00%
2022/12/14	1	7.72	5	7.72	7.70	-4	3,899	-0.10%
2022/12/13	1	7.77	0	0.00	7.70	1	3,934	0.03%
2022/12/12	12.1	7.80	1	7.79	7.74	11.1	3,939	0.28%
2022/12/09	0	0.00	0.7	7.78	7.78	-0.7	3,938	-0.02%
2022/12/08	20.1	7.76	0	0.00	7.79	20.1	3,933	0.51%
2022/12/07	2	8.04	0	0.00	7.83	2	3,882	0.05%
2022/12/06	8	7.88	13	7.90	7.88	-5	3,846	-0.13%
2022/12/05	2.2	7.91	0.9	7.90	7.87	1.3	3,777	0.03%
2022/12/02	40	7.87	21	7.95	7.93	19	3,716	0.51%
2022/12/01	2	7.86	11.9	7.82	7.88	-9.9	3,348	-0.30%
2022/11/30	15	7.13	1	7.15	7.17	14	2,994	0.47%
2022/11/29	4	7.08	0	0.00	7.13	4	2,985	0.13%
2022/11/28	0	0.00	10	7.02	7.02	-10	3,000	-0.33%
2022/11/25	0	0.00	15	7.10	7.07	-15	3,012	-0.50%
2022/11/24	0	0.00	2	7.07	7.07	-2	3,016	-0.07%
2022/11/23	1	7.05	0	0.00	7.03	1	3,028	0.03%
2022/11/22	2	7.01	1	6.99	6.99	1	3,063	0.03%
2022/11/21	4	7.02	1	7.02	7.01	3	3,064	0.10%
2022/11/18	1	7.04	60	7.10	7.06	-59	3,099	-1.90%
2022/11/17	2	7.11	0	0.00	7.07	2	3,219	0.06%
2022/11/16	5	7.07	0	0.00	7.06	5	3,427	0.15%
2022/11/15	1.2	7.04	0	0.00	7.11	1.2	3,453	0.03%
2022/11/11	42	6.97	1	7.00	6.92	41	3,404	1.20%
2022/11/10	30	6.87	0.3	6.89	6.88	29.7	3,403	0.87%
2022/11/09	10	6.95	0.6	6.94	6.93	9.4	3,396	0.28%
2022/11/08	2	6.85	0	0.00	6.79	2	3,383	0.06%
2022/11/07	0	0.00	2	6.83	6.83	-2	3,402	-0.06%
2022/11/04	0.1	6.68	0	0.00	6.68	0.1	3,402	0.00%
2022/11/03	0	0.00	0.3	6.70	6.67	-0.3	3,435	-0.01%
2022/10/28	3.3	6.55	0	0.00	6.46	3.3	3,393	0.10%
2022/10/27	4	6.44	0	0.00	6.48	4	3,372	0.12%
2022/10/26	0	0.00	3	6.29	6.29	-3	3,363	-0.09%
2022/10/24	0	0.00	1	6.48	6.46	-1	3,330	-0.03%
2022/10/13	17	6.68	0	0.00	6.53	17	3,336	0.51%
2022/10/12	0	0.00	1	6.95	6.90	-1	3,232	-0.03%
2022/10/11	1	7.00	0	0.00	6.98	1	3,231	0.03%
2022/10/06	1	7.20	0	0.00	7.18	1	3,165	0.03%
2022/10/04	25	7.23	0	0.00	7.21	25	3,194	0.78%
2022/09/27	1	7.20	0	0.00	7.26	1	3,212	0.03%
2022/09/23	2.1	7.58	4	7.48	7.48	-1.9	3,255	-0.06%
2022/09/22	0	0.00	10	7.60	7.60	-10	3,327	-0.30%
2022/09/14	20	7.80	26	7.86	7.91	-6	3,477	-0.17%
2022/09/12	0	0.00	2	7.80	7.98	-2	3,616	-0.06%
2022/09/07	0	0.00	1	7.55	7.53	-1	3,656	-0.03%
2022/09/06	0	0.00	1	7.70	7.65	-1	3,683	-0.03%
2022/09/02	0	0.00	5	8.09	7.98	-5	3,780	-0.13%
2022/09/01	2	7.96	0	0.00	7.96	2	3,719	0.05%
2022/08/31	0	0.00	1	8.01	8.04	-1	3,751	-0.03%
2022/08/30	2	7.98	1	7.98	7.98	1	3,747	0.03%
2022/08/29	2	7.90	0	0.00	7.90	2	3,756	0.05%
2022/08/26	2	8.10	0	0.00	8.10	2	3,751	0.05%
2022/08/25	1	8.15	2	8.14	8.06	-1	3,754	-0.03%
2022/08/23	10	8.00	0	0.00	8.00	10	3,757	0.27%
2022/08/22	10	8.10	0	0.00	8.06	10	3,775	0.26%
2022/08/19	0	0.00	10	8.19	8.14	-10	3,770	-0.27%
2022/08/18	7.2	8.01	0	0.00	8.06	7.2	3,782	0.19%
2022/08/16	5	8.16	0	0.00	8.07	5	3,756	0.13%
2022/08/15	3	8.12	5	8.00	8.03	-2	3,648	-0.05%
2022/08/12	2	7.79	0	0.00	7.79	2	3,429	0.06%
2022/08/11	13	7.66	0	0.00	7.66	13	3,388	0.38%
2022/08/10	3	7.62	0	0.00	7.62	3	3,334	0.09%
2022/08/05	0	0.00	6	7.34	7.40	-6	3,376	-0.18%
2022/08/04	0	0.00	1	7.13	7.21	-1	3,420	-0.03%
2022/07/29	1	7.47	0	0.00	7.47	1	3,459	0.03%
2022/07/22	0	0.00	3	7.55	7.55	-3	3,581	-0.08%
2022/07/21	1	7.54	0	0.00	7.59	1	3,698	0.03%
2022/07/20	10	7.61	0	0.00	7.51	10	3,779	0.26%
2022/07/19	1	7.54	0	0.00	7.49	1	3,876	0.03%
2022/07/18	0	0.00	20	7.52	7.54	-20	3,959	-0.51%
2022/07/15	2	7.39	0	0.00	7.40	2	4,007	0.05%
2022/07/12	20	7.40	0	0.00	7.18	20	4,146	0.48%
2022/07/08	0	0.00	11	7.53	7.56	-11	4,316	-0.25%
2022/07/07	1	7.20	23	7.38	7.39	-22	4,323	-0.51%
2022/07/06	20	7.28	0	0.00	7.22	20	4,400	0.45%
2022/07/05	2	7.40	5	7.42	7.40	-3	4,547	-0.07%
2022/07/04	1	7.33	0	0.00	7.26	1	4,608	0.02%
2022/07/01	1	7.50	0	0.00	7.30	1	4,804	0.02%
2022/06/30	31	7.86	0	0.00	7.65	31	4,802	0.65%
2022/06/29	20	8.05	0	0.00	8.04	20	4,796	0.42%
2022/06/28	10	8.13	0	0.00	8.14	10	4,894	0.20%
2022/06/27	0	0.00	40	8.22	8.22	-40	5,005	-0.80%
2022/06/24	20	8.07	22	8.19	8.08	-2	4,992	-0.04%
2022/06/23	20	7.98	2	8.13	7.97	18	5,087	0.35%
2022/06/22	1	8.03	0	0.00	8.01	1	5,185	0.02%
2022/06/21	0	0.00	20	8.03	8.22	-20	5,237	-0.38%
2022/06/20	27	8.06	2	8.12	7.93	25	5,299	0.47%
2022/06/17	40	8.42	0	0.00	8.29	40	5,355	0.75%
2022/06/16	2	8.76	0	0.00	8.53	2	5,362	0.04%
2022/06/15	0	0.00	6	8.60	8.62	-6	5,692	-0.11%
2022/06/14	3	8.49	0	0.00	8.60	3	5,939	0.05%
2022/06/13	10	8.70	5	8.67	8.66	5	6,123	0.08%
2022/06/10	12	8.99	5	8.98	8.95	7	6,275	0.11%
2022/06/09	4	9.08	0	0.00	9.05	4	6,414	0.06%
2022/06/06	4	9.00	0	0.00	9.00	4	7,081	0.06%
2022/06/01	0	0.00	23	9.09	9.07	-23	7,830	-0.29%
2022/05/27	2	8.91	0	0.00	8.93	2	8,836	0.02%
2022/05/26	14	9.01	0	0.00	8.86	14	9,099	0.15%
2022/05/24	20	8.95	0	0.00	8.88	20	9,565	0.21%
2022/05/23	0	0.00	1	9.07	9.03	-1	9,742	-0.01%
2022/05/20	0	0.00	3.6	9.01	9.00	-3.6	9,929	-0.04%
2022/05/18	0	0.00	30	9.01	9.07	-30	10,276	-0.29%
2022/05/17	0	0.00	5	8.91	8.94	-5	10,892	-0.05%
2022/05/16	0	0.00	1	8.88	8.89	-1	11,414	-0.01%
2022/05/12	30	8.72	0	0.00	8.61	30	11,903	0.25%
2022/05/10	0	0.00	100	8.90	9.00	-100	12,871	-0.78%
2022/05/09	0	0.00	450	8.82	8.82	-450	13,669	-3.29%	大賣/鉅額交易
2022/05/05	0	0.00	3	9.25	9.20	-3	14,597	-0.02%
2022/05/04	2	9.13	10	9.14	9.17	-8	15,048	-0.05%
2022/04/29	0	0.00	3	9.00	9.00	-3	16,842	-0.02%
2022/04/28	0	0.00	12	9.00	8.98	-12	18,616	-0.06%
2022/04/27	7	8.76	2	8.85	8.85	5	21,692	0.02%
2022/04/26	10	9.03	11	9.05	9.03	-1	21,883	0.00%
2022/04/25	7.5	8.92	0	0.00	8.87	7.5	21,932	0.03%
2022/04/22	55	9.20	12	9.21	9.16	43	22,017	0.20%
2022/04/21	0	0.00	7	9.33	9.29	-7	22,105	-0.03%
2022/04/19	0	0.00	6	9.43	9.41	-6	22,581	-0.03%
2022/04/18	0	0.00	5	9.39	9.25	-5	23,236	-0.02%
2022/04/15	206	9.43	0	0.00	9.38	206	23,458	0.88%	大買/鉅額交易
2022/04/14	0	0.00	2	9.70	9.60	-2	23,781	-0.01%
2022/04/13	57	9.68	0	0.00	9.71	57	24,209	0.24%
2022/04/12	66	9.62	0	0.00	9.61	66	28,824	0.23%
2022/04/11	216	9.85	9	9.84	9.79	207	38,603	0.54%	大買/鉅額交易
2022/04/08	10	10.05	0	0.00	10.05	10	41,684	0.02%
2022/04/07	2	9.99	0	0.00	9.95	2	42,939	0.00%
2022/04/06	1	10.20	0	0.00	10.20	1	43,291	0.00%
2022/04/01	3	10.30	5	10.30	10.35	-2	43,924	0.00%
2022/03/31	102	10.30	2	10.35	10.30	100	44,060	0.23%	大買/
2022/03/29	4	10.55	0	0.00	10.45	4	44,081	0.01%
2022/03/28	0	0.00	3	10.50	10.50	-3	44,073	-0.01%
2022/03/25	9	10.71	4	10.65	10.65	5	43,953	0.01%
2022/03/24	2	10.85	10	10.90	10.90	-8	43,846	-0.02%
2022/03/23	1	10.90	10	10.90	10.95	-9	43,785	-0.02%
2022/03/22	2	10.80	23	10.75	10.85	-21	43,736	-0.05%
2022/03/21	0	0.00	2	10.90	10.90	-2	43,604	0.00%
2022/03/18	7	11.04	5	11.03	10.95	2	43,601	0.00%
2022/03/17	0	0.00	22	11.07	11.10	-22	43,312	-0.05%
2022/03/16	4	11.04	6	10.97	10.85	-2	43,194	0.00%
2022/03/15	5	10.86	3	10.80	10.75	2	43,357	0.00%
2022/03/11	0	0.00	4	10.93	10.90	-4	43,005	-0.01%
2022/03/10	5	10.55	19	10.84	10.85	-14	42,769	-0.03%
2022/03/09	0	0.00	3	10.30	10.30	-3	42,506	-0.01%
2022/03/08	2	10.15	1	10.35	10.10	1	42,510	0.00%
2022/03/07	8	10.43	3	10.40	10.40	5	42,356	0.01%
2022/03/04	3	11.17	40	11.18	11.10	-37	42,409	-0.09%
2022/03/03	17	11.17	36	11.27	11.20	-19	42,288	-0.04%
2022/03/02	7	11.09	0	0.00	11.00	7	42,071	0.02%
2022/03/01	22	11.04	31	11.03	11.20	-9	41,667	-0.02%
2022/02/25	1	10.70	6	10.83	10.80	-5	41,458	-0.01%
2022/02/24	16	10.82	15	10.76	10.65	1	41,303	0.00%
2022/02/23	22	11.01	23	11.13	11.10	-1	41,013	0.00%
2022/02/22	11	11.03	33	10.86	10.90	-22	40,928	-0.05%
2022/02/21	6	11.00	300	11.12	11.10	-294	40,785	-0.72%	大賣/鉅額交易
2022/02/18	1	10.95	652	11.05	11.10	-651	40,702	-1.60%	大賣/鉅額交易
2022/02/17	59	11.29	30	11.24	11.05	29	40,541	0.07%
2022/02/16	57	11.16	53	11.07	11.20	4	39,989	0.01%
2022/02/15	13	10.71	2	10.83	10.65	11	39,535	0.03%
2022/02/14	6	10.60	8	10.72	10.65	-2	39,367	-0.01%
2022/02/11	64	11.14	25	11.16	11.00	39	39,105	0.10%
2022/02/10	8	11.35	16	11.10	11.15	-8	38,512	-0.02%
2022/02/09	69	11.42	49	11.47	11.35	20	38,191	0.05%
2022/02/08	0	0.00	1	10.80	10.95	-1	37,405	0.00%
2022/02/07	15	10.80	7	10.94	10.95	8	37,200	0.02%
2022/01/26	10	10.48	8	10.53	10.40	2	36,559	0.01%
2022/01/25	34.1	10.67	60	10.64	10.55	-25.9	36,102	-0.07%
2022/01/24	24	11.03	39	11.08	11.00	-15	35,364	-0.04%
2022/01/21	84	12.17	79	12.20	11.80	5	34,302	0.01%
2022/01/20	148	12.85	138	13.05	12.80	10	32,577	0.03%	大買/大賣/
2022/01/19	10	11.99	7	12.14	12.10	3	29,465	0.01%
2022/01/18	2	11.95	15	12.08	12.00	-13	29,183	-0.04%
2022/01/17	6	12.22	18.6	12.13	12.20	-12.6	29,057	-0.04%
2022/01/14	2	11.50	22	11.46	11.80	-20	28,849	-0.07%
2022/01/13	10	11.93	7	11.86	11.85	3	28,702	0.01%
2022/01/12	28	11.86	15	11.92	12.00	13	28,523	0.05%
2022/01/11	51	12.32	33	12.50	11.85	18	28,157	0.06%
2022/01/10	26	13.02	7	13.31	13.15	19	27,493	0.07%
2022/01/07	19	13.16	30	13.25	13.05	-11	27,221	-0.04%
2022/01/06	15	13.17	46	13.29	13.15	-31	26,775	-0.12%
2022/01/05	171	13.21	173	13.08	13.40	-2	26,296	-0.01%	大買/大賣/
2022/01/04	288	13.05	277	12.98	12.90	11	21,651	0.05%	大買/大賣/
2022/01/03	95	11.86	239.3	12.04	12.55	-144.3	11,798	-1.22%	大賣/鉅額交易
2021/12/30	53	11.45	92	11.45	11.45	-39	8,579	-0.45%
2021/12/29	22	10.45	148	10.45	10.45	-126	7,241	-1.74%	大賣/鉅額交易
2021/12/28	21	9.58	51	9.62	9.51	-30	6,739	-0.45%
2021/12/27	0	0.00	14	9.32	9.47	-14	6,146	-0.23%
2021/12/24	41	9.17	6	9.17	9.17	35	5,964	0.59%
2021/12/23	14	9.24	21	9.14	9.13	-7	5,917	-0.12%
2021/12/21	0	0.00	5	8.94	8.96	-5	5,756	-0.09%
2021/12/20	0	0.00	15	8.98	8.95	-15	5,811	-0.26%
2021/12/17	1	9.00	8	9.08	9.01	-7	5,804	-0.12%
2021/12/16	20	9.07	5	9.09	9.06	15	5,823	0.26%
2021/12/15	0	0.00	1	8.97	8.97	-1	5,824	-0.02%
2021/12/14	10	9.04	0	0.00	8.97	10	5,836	0.17%
2021/12/10	2	9.20	14	9.20	9.14	-12	5,743	-0.21%
2021/12/09	24	9.37	73	9.22	9.35	-49	5,602	-0.87%
2021/12/03	0	0.00	1	9.05	9.00	-1	5,313	-0.02%
2021/12/02	0	0.00	45	8.95	8.94	-45	5,333	-0.84%
2021/12/01	0	0.00	2	8.90	8.97	-2	5,392	-0.04%
2021/11/29	0	0.00	4	8.65	8.65	-4	5,127	-0.08%
2021/11/26	59	8.75	0	0.00	8.73	59	5,124	1.15%
2021/11/23	2	9.06	0	0.00	9.02	2	5,126	0.04%
2021/11/19	0	0.00	85	9.11	9.07	-85	5,337	-1.59%
2021/11/18	10	9.08	0	0.00	9.07	10	5,289	0.19%
2021/11/17	5	9.05	6	8.96	9.07	-1	5,274	-0.02%
2021/11/12	1	9.05	1	9.01	9.01	0	5,234	0.00%
2021/11/10	0	0.00	2	9.20	9.20	-2	5,269	-0.04%
2021/11/09	5	9.09	10	9.10	9.09	-5	5,279	-0.09%
2021/11/04	4	9.02	2	8.98	8.98	2	5,444	0.04%
2021/11/03	2	8.92	50	8.92	8.92	-48	5,469	-0.88%
2021/11/02	5	8.87	11	8.86	8.82	-6	5,809	-0.10%
2021/10/29	8	8.84	0	0.00	8.82	8	6,863	0.12%
2021/10/28	0	0.00	2	8.92	8.93	-2	6,837	-0.03%
2021/10/26	0.3	8.77	0	0.00	8.80	0.3	6,783	0.00%
2021/10/25	5	8.72	1	8.72	8.74	4	6,773	0.06%
2021/10/22	2	8.71	0	0.00	8.72	2	6,849	0.03%
2021/10/20	0	0.00	2	8.75	8.68	-2	6,940	-0.03%
2021/10/19	1	8.66	0	0.00	8.71	1	6,995	0.01%
2021/10/15	10	8.57	2	8.56	8.51	8	7,274	0.11%
2021/10/14	5	8.48	0	0.00	8.48	5	7,346	0.07%
2021/10/13	2.4	8.62	0	0.00	8.47	2.4	7,455	0.03%
2021/10/07	5	8.58	20	8.61	8.60	-15	7,615	-0.20%
2021/10/04	51	8.26	1	8.74	8.23	50	7,700	0.65%
2021/09/30	1	8.95	50	8.90	8.97	-49	7,713	-0.64%
2021/09/29	55	8.83	0	0.00	8.88	55	7,729	0.71%
2021/09/22	2	8.70	0	0.00	8.85	2	8,611	0.02%
2021/09/15	1	8.86	0	0.00	8.87	1	8,681	0.01%
2021/09/14	2	8.92	0	0.00	8.92	2	8,739	0.02%
2021/09/13	2.2	8.91	0.1	8.90	8.92	2.1	8,781	0.02%
2021/09/10	10	8.89	0	0.00	8.88	10	8,888	0.11%
2021/09/09	10	8.79	0	0.00	8.85	10	8,996	0.11%
2021/09/08	25	8.88	0	0.00	8.86	25	9,004	0.28%
2021/09/07	0	0.00	0	9.05	9.01	0	9,020	0.00%
2021/09/06	20	9.38	0	0.00	9.14	20	9,018	0.22%
2021/09/03	15	10.00	13	10.08	10.05	2	8,934	0.02%
2021/09/02	57	10.04	30.7	10.15	10.00	26.3	8,806	0.30%
2021/09/01	1.6	10.06	11	10.10	10.05	-9.4	8,768	-0.11%
2021/08/27	17	9.81	0.4	9.80	9.80	16.6	9,407	0.18%
2021/08/26	6	9.81	3	9.85	9.85	3	9,406	0.03%
2021/08/25	0	0.00	10	9.65	9.79	-10	9,395	-0.11%
2021/08/24	10	9.45	0	0.00	9.45	10	9,350	0.11%
2021/08/20	13	9.30	0	0.00	9.29	13	9,453	0.14%
2021/08/19	1	9.38	5	9.43	9.35	-4	9,514	-0.04%
2021/08/18	0	0.00	4	9.32	9.51	-4	9,537	-0.04%
2021/08/16	115	9.40	40	9.41	9.43	75	9,608	0.78%	大買/
2021/08/13	15	9.78	2	9.72	9.71	13	9,587	0.14%
2021/08/12	3	9.72	0.1	9.73	9.70	2.9	9,661	0.03%
2021/08/11	1	9.81	2	9.71	9.71	-1	9,726	-0.01%
2021/08/10	126	9.89	57	9.88	9.90	69	9,831	0.70%	大買/
2021/08/09	4	10.06	0	0.00	10.05	4	9,975	0.04%
2021/08/06	97	10.38	18	10.45	10.35	79	10,021	0.79%
2021/08/05	108	10.36	37	10.42	10.30	71	9,893	0.72%	大買/
2021/08/03	1	9.77	0	0.00	9.76	1	9,749	0.01%
2021/07/29	11	9.88	0	0.00	9.84	11	10,371	0.11%
2021/07/28	202	9.70	0	0.00	9.74	202	10,562	1.91%	大買/鉅額交易
2021/07/26	8	10.00	0	0.00	10.00	8	11,381	0.07%
2021/07/23	6	9.83	0	0.00	9.91	6	11,760	0.05%
2021/07/22	112	9.76	0.2	9.85	9.78	111.8	12,146	0.92%	大買/鉅額交易
2021/07/21	515	9.78	0	0.00	9.74	515	12,445	4.14%	大買/鉅額交易
2021/07/20	40	10.03	0	0.00	10.00	40	12,541	0.32%
2021/07/19	10	10.20	53	10.16	10.20	-43	12,804	-0.34%
2021/07/16	0	0.00	21	10.12	10.10	-21	13,332	-0.16%
2021/07/15	33	10.00	20	10.13	10.05	13	14,260	0.09%
2021/07/14	32	10.02	0	0.00	10.00	32	15,260	0.21%
2021/07/13	10	10.20	1	10.05	10.05	9	15,686	0.06%
2021/07/12	0	0.00	5	10.10	10.15	-5	15,837	-0.03%
2021/07/09	1	10.20	1	10.20	10.15	0	16,162	0.00%
2021/07/08	2	10.35	63	10.28	10.25	-61	16,659	-0.37%
2021/07/07	0	0.00	1.1	10.10	10.10	-1.1	17,078	-0.01%
2021/07/06	42	10.09	10	10.25	10.10	32	17,652	0.18%
2021/07/05	0	0.00	42	10.24	10.25	-42	18,053	-0.23%
2021/07/02	81	10.07	15	10.21	10.05	66	18,685	0.35%
2021/07/01	21	10.35	51	10.21	10.30	-30	18,782	-0.16%
2021/06/30	10	10.10	25.5	10.13	10.15	-15.5	19,027	-0.08%
2021/06/29	0	0.00	13	10.07	9.95	-13	19,376	-0.07%
2021/06/28	30	10.00	0	0.00	10.00	30	20,241	0.15%
2021/06/25	12	10.06	10	10.15	10.00	2	22,168	0.01%
2021/06/24	10	10.05	0	0.00	10.00	10	23,420	0.04%
2021/06/23	5	9.85	5	9.96	9.96	0	24,139	0.00%
2021/06/21	12	9.80	0	0.00	9.75	12	24,230	0.05%
2021/06/18	12	10.00	203	10.00	9.95	-191	24,224	-0.79%	大賣/鉅額交易
2021/06/17	1	10.15	420	10.10	10.15	-419	24,277	-1.73%	大賣/鉅額交易
2021/06/16	20	10.05	3.3	10.07	9.99	16.7	24,256	0.07%
2021/06/15	10.2	10.00	11	10.09	10.05	-0.8	24,248	0.00%
2021/06/11	32	10.05	3	10.00	10.05	29	24,216	0.12%
2021/06/10	26	10.24	1	10.10	10.10	25	24,169	0.10%
2021/06/09	12	10.16	0	0.00	10.15	12	24,141	0.05%
2021/06/08	3	10.45	0	0.00	10.45	3	24,034	0.01%
2021/06/07	1	10.10	0	0.00	10.20	1	23,392	0.00%
2021/06/04	1	10.35	0	0.00	10.30	1	23,357	0.00%
2021/06/02	5	10.45	4	10.40	10.40	1	23,279	0.00%
2021/06/01	0	0.00	1.2	10.44	10.45	-1.2	23,251	-0.01%
2021/05/31	0	0.00	1	10.40	10.25	-1	23,191	0.00%
2021/05/28	3	10.25	2	10.33	10.20	1	23,157	0.00%
2021/05/27	15	10.00	16	10.15	10.20	-1	23,134	0.00%
2021/05/26	13	10.00	18	10.12	10.10	-5	23,159	-0.02%
2021/05/25	0.5	10.00	3	10.13	10.05	-2.5	23,184	-0.01%
2021/05/24	0	0.00	50	9.96	9.98	-50	23,279	-0.21%
2021/05/21	26	9.95	5	10.01	9.91	21	23,301	0.09%
2021/05/20	0	0.00	3	10.05	9.75	-3	23,345	-0.01%
2021/05/19	3	9.76	5	9.85	9.75	-2	23,291	-0.01%
2021/05/18	2	9.60	33	9.62	9.79	-31	23,290	-0.13%
2021/05/17	54	9.33	50	9.02	9.05	4	23,996	0.02%
2021/05/14	6	10.18	0	0.00	9.94	6	23,779	0.03%
2021/05/13	12	10.08	7	9.60	10.00	5	23,682	0.02%
2021/05/12	92	10.40	11.1	9.96	10.15	80.9	23,517	0.34%
2021/05/11	56	11.27	50	10.94	10.95	6	23,092	0.03%
2021/05/10	0	0.00	57	11.86	11.95	-57	22,691	-0.25%
2021/05/07	6	11.46	6.4	11.58	11.50	-0.4	22,487	0.00%
2021/05/06	1	11.20	200	11.25	11.20	-199	22,341	-0.89%	大賣/鉅額交易
2021/05/05	7	11.55	20	11.50	11.35	-13	22,253	-0.06%
2021/05/04	32	11.23	67	11.11	11.20	-35	22,089	-0.16%
2021/05/03	13	11.93	17	12.01	11.90	-4	21,611	-0.02%
2021/04/29	63	12.24	4	12.25	12.20	59	21,370	0.28%
2021/04/28	20	12.13	1	12.10	12.20	19	21,059	0.09%
2021/04/27	2	12.10	28.2	11.95	12.00	-26.2	20,815	-0.13%
2021/04/26	11	11.89	13	11.91	11.85	-2	20,513	-0.01%
2021/04/23	5	11.55	11	11.78	11.80	-6	20,277	-0.03%
2021/04/22	274	11.79	229.2	11.58	11.45	44.8	20,055	0.22%	大買/大賣/
2021/04/21	344	12.07	309	11.90	11.95	35	19,584	0.18%	大買/大賣/
2021/04/20	80	12.08	140.1	12.09	12.20	-60.1	18,649	-0.32%	大賣/
2021/04/19	15	11.38	34	11.53	11.40	-19	17,713	-0.11%
2021/04/16	0	0.00	19	11.16	11.20	-19	17,299	-0.11%
2021/04/15	7	11.15	16.1	11.37	11.15	-9.1	17,122	-0.05%
2021/04/14	34	10.64	31.6	11.12	11.15	2.4	16,928	0.01%
2021/04/13	78	11.12	11	11.19	10.85	67	16,597	0.40%
2021/04/12	38	11.14	7	11.19	11.40	31	16,171	0.19%
2021/04/09	42	11.11	111	11.01	11.00	-69	15,746	-0.44%	大賣/
2021/04/08	9	11.14	47.7	10.92	11.10	-38.7	15,638	-0.25%
2021/04/07	48	10.52	3	10.47	10.60	45	15,325	0.29%
2021/04/06	20	10.48	40	10.55	10.50	-20	15,210	-0.13%
2021/04/01	23	10.14	10	10.15	10.15	13	14,759	0.09%
2021/03/31	27	10.16	78	10.21	10.10	-51	14,565	-0.35%
2021/03/30	43	10.11	125	10.18	10.35	-82	13,997	-0.59%	大賣/
2021/03/29	114	9.44	120.1	9.41	9.52	-6.1	12,170	-0.05%	大買/大賣/
2021/03/26	36	9.04	11	9.04	9.04	25	11,212	0.22%
2021/03/25	5	8.22	0	0.00	8.22	5	10,637	0.05%
2021/03/24	3	8.28	30	8.28	8.29	-27	10,724	-0.25%
2021/03/23	19	8.28	0	0.00	8.24	19	10,673	0.18%
2021/03/22	5	8.35	11	8.24	8.35	-6	10,746	-0.06%
2021/03/19	8	8.11	7.7	8.11	8.17	0.3	10,776	0.00%
2021/03/18	5	8.16	6	8.17	8.14	-1	10,902	-0.01%
2021/03/17	0	0.00	20	8.10	8.10	-20	11,088	-0.18%
2021/03/16	0	0.00	2	8.17	8.11	-2	11,349	-0.02%
2021/03/15	25	8.15	0	0.00	8.13	25	12,120	0.21%
2021/03/12	10	8.18	14.7	8.17	8.19	-4.7	13,697	-0.03%
2021/03/11	2	8.17	0	0.00	8.17	2	14,355	0.01%
2021/03/09	10	8.04	0	0.00	8.04	10	14,975	0.07%
2021/03/08	10	8.05	0	0.00	8.03	10	15,128	0.07%
2021/03/05	5	8.10	0	0.00	8.11	5	15,417	0.03%
2021/03/04	14.8	8.14	6	8.18	8.13	8.8	15,766	0.06%
2021/03/03	2	8.10	2.4	8.19	8.20	-0.4	15,815	0.00%
2021/02/26	30	8.25	12	8.23	8.25	18	16,089	0.11%
2021/02/25	102	8.35	1	8.40	8.40	101	16,345	0.62%	大買/鉅額交易
2021/02/23	10	8.36	10	8.37	8.39	0	16,734	0.00%
2021/02/22	17	8.36	12	8.36	8.37	5	17,500	0.03%
2021/02/19	16	8.26	2	8.23	8.28	14	18,749	0.07%
2021/02/17	16	8.42	21	8.12	8.30	-5	18,747	-0.03%
2021/02/05	2	8.08	3	8.07	8.10	-1	17,894	-0.01%
2021/02/04	23	8.32	2	8.19	8.19	21	17,861	0.12%
2021/02/03	3	8.32	0	0.00	8.28	3	17,851	0.02%
2021/02/02	2	8.28	4	8.22	8.22	-2	17,826	-0.01%
2021/02/01	0.8	8.14	0	0.00	8.17	0.8	17,818	0.00%
2021/01/28	110	8.50	4	8.46	8.42	106	17,982	0.59%	大買/鉅額交易
2021/01/27	0	0.00	15	8.49	8.49	-15	17,966	-0.08%
2021/01/26	0	0.00	5	8.54	8.54	-5	17,986	-0.03%
2021/01/25	0	0.00	5.3	8.71	8.71	-5.3	17,998	-0.03%
2021/01/22	100	8.60	1.1	8.66	8.66	98.9	17,953	0.55%
2021/01/21	100	8.75	15.3	8.76	8.72	84.7	17,896	0.47%
2021/01/20	383	8.85	81	9.14	8.80	302	17,833	1.69%	大買/鉅額交易
2021/01/19	0	0.00	58.3	9.11	9.12	-58.3	17,713	-0.33%
2021/01/18	0	0.00	30	8.88	9.02	-30	17,693	-0.17%
2021/01/15	172	9.04	0	9.06	9.09	172	17,586	0.98%	大買/鉅額交易
2021/01/14	0	0.00	108	9.25	9.25	-108	17,540	-0.62%	大賣/鉅額交易
2021/01/13	1	9.16	0	0.00	9.15	1	17,440	0.01%
2021/01/12	102	9.05	28.9	9.11	9.07	73.1	17,465	0.42%	大買/
2021/01/08	77	9.05	15	9.07	9.07	62	17,880	0.35%
2021/01/07	1	9.20	7	9.18	9.13	-6	18,486	-0.03%
2021/01/06	66	9.06	10.2	9.06	9.06	55.8	18,373	0.30%
2021/01/05	10	9.32	27	9.30	9.30	-17	18,219	-0.09%
2021/01/04	3	9.40	5	9.38	9.38	-2	18,283	-0.01%
2020/12/31	15	9.54	20	9.51	9.49	-5	18,159	-0.03%
2020/12/30	6	9.80	3.7	9.84	9.79	2.3	17,895	0.01%
2020/12/29	11	9.57	75.4	9.58	9.56	-64.4	17,494	-0.37%
2020/12/28	0	0.00	322	9.43	9.45	-322	17,235	-1.87%	大賣/鉅額交易
2020/12/25	17	9.32	71	9.43	9.34	-54	17,073	-0.32%
2020/12/24	129	9.40	111	9.33	9.32	18	16,818	0.11%	大買/大賣/
2020/12/23	6	9.16	17	9.13	9.19	-11	16,463	-0.07%
2020/12/22	2	9.35	17	9.25	9.08	-15	16,469	-0.09%
2020/12/21	0	0.00	8	9.11	9.14	-8	16,292	-0.05%
2020/12/18	50	9.05	9.9	9.01	9.01	40.1	16,426	0.24%
2020/12/17	5	9.05	2	9.03	9.01	3	16,373	0.02%
2020/12/16	10	9.14	1	9.09	9.05	9	16,356	0.06%
2020/12/15	101	9.00	4	9.13	9.00	97	16,295	0.60%	大買/
2020/12/14	8	9.05	29	9.04	9.10	-21	16,123	-0.13%
2020/12/11	10	9.00	0	0.00	8.94	10	16,014	0.06%
2020/12/10	82	8.98	20	8.94	8.94	62	15,859	0.39%
2020/12/09	204	9.05	43	9.05	9.02	161	15,940	1.01%	大買/鉅額交易
2020/12/08	103	9.63	88	9.55	9.21	15	15,262	0.10%	大買/
2020/12/07	2	9.20	28	9.67	9.68	-26	13,919	-0.19%
2020/12/04	10	8.83	40.2	8.82	8.80	-30.2	13,369	-0.23%
2020/12/03	3	8.69	5	8.70	8.72	-2	13,115	-0.02%
2020/12/02	34	8.68	14.7	8.61	8.58	19.3	12,890	0.15%
2020/12/01	13	8.64	97	8.60	8.69	-84	12,874	-0.65%
2020/11/30	0	0.00	31	8.51	8.55	-31	13,094	-0.24%
2020/11/27	7	8.33	13	8.33	8.33	-6	12,875	-0.05%
2020/11/26	7	8.29	4.1	8.31	8.32	2.9	12,983	0.02%
2020/11/25	52	8.31	19.3	8.31	8.34	32.7	12,890	0.25%
2020/11/24	18	8.39	40	8.33	8.26	-22	12,801	-0.17%
2020/11/23	4	8.56	112	8.49	8.49	-108	12,742	-0.85%	大賣/鉅額交易
2020/11/20	7	8.68	20	8.61	8.55	-13	12,712	-0.10%
2020/11/19	73	8.32	38	8.58	8.46	35	12,360	0.28%
2020/11/18	99	8.28	27	8.19	8.15	72	11,556	0.62%
2020/11/17	0	0.00	18	7.96	7.95	-18	10,371	-0.17%
2020/11/16	11	8.00	11	7.99	7.99	0	10,544	0.00%
2020/11/13	0	0.00	28	8.08	8.08	-28	10,586	-0.26%
2020/11/11	0	0.00	2.7	8.14	8.18	-2.7	10,891	-0.02%
2020/11/10	2	8.13	4	8.15	8.11	-2	11,473	-0.02%
2020/11/05	15	8.20	7	8.19	8.17	8	11,617	0.07%
2020/11/04	0	0.00	14	8.11	8.08	-14	11,777	-0.12%
2020/11/03	1	8.07	135	8.06	8.03	-134	11,770	-1.14%	大賣/鉅額交易
2020/11/02	0	0.00	2	7.88	7.88	-2	11,769	-0.02%
2020/10/30	5	7.94	16	8.03	7.94	-11	11,769	-0.09%
2020/10/29	5	8.03	0	0.00	8.03	5	12,076	0.04%
2020/10/28	3	8.21	2	8.18	8.10	1	12,148	0.01%
2020/10/27	8	8.20	6	8.20	8.15	2	12,106	0.02%
2020/10/26	2	8.14	12	8.15	8.19	-10	12,173	-0.08%
2020/10/23	0	0.00	2	8.08	8.08	-2	12,144	-0.02%
2020/10/22	12	8.03	5	8.11	8.05	7	12,229	0.06%
2020/10/21	1	8.11	3	8.18	8.12	-2	12,226	-0.02%
2020/10/20	6	8.11	4	8.09	8.09	2	12,214	0.02%
2020/10/19	3	8.18	2	8.22	8.20	1	12,165	0.01%
2020/10/16	29	8.41	0	0.00	8.19	29	12,125	0.24%
2020/10/15	127	8.40	17	8.24	8.32	110	11,676	0.94%	大買/鉅額交易
2020/10/13	3	7.97	6	8.00	8.05	-3	11,039	-0.03%
2020/10/12	68	8.15	21	8.22	8.06	47	11,042	0.43%
2020/10/08	11	8.07	2	8.06	8.07	9	10,977	0.08%
2020/10/07	12	8.02	5	8.03	8.02	7	10,975	0.06%
2020/10/06	1	7.94	5	7.95	7.94	-4	11,006	-0.04%
2020/10/05	8	7.85	0	0.00	7.82	8	11,071	0.07%
2020/09/30	12	7.81	0	0.00	7.80	12	11,182	0.11%
2020/09/29	7	7.79	0	0.00	7.77	7	11,494	0.06%
2020/09/25	2	7.59	0	0.00	7.66	2	12,055	0.02%
2020/09/24	44	7.84	12	7.86	7.83	32	11,977	0.27%
2020/09/23	37	8.18	18	8.10	8.08	19	11,897	0.16%
2020/09/22	2	8.24	17	8.25	8.24	-15	11,732	-0.13%
2020/09/21	10	8.39	10	8.37	8.29	0	11,697	0.00%
2020/09/18	20	8.29	12	8.28	8.29	8	11,623	0.07%
2020/09/17	0	0.00	8	8.13	8.13	-8	11,546	-0.07%
2020/09/16	7	8.12	29	8.17	8.11	-22	11,574	-0.19%
2020/09/15	33	8.15	2	8.13	8.13	31	11,855	0.26%
2020/09/14	6	8.18	5	8.31	8.21	1	11,781	0.01%
2020/09/11	27	8.24	1	8.28	8.20	26	11,445	0.23%
2020/09/10	49	8.51	22	8.52	8.35	27	11,397	0.24%
2020/09/09	3	8.24	18.1	8.30	8.32	-15.1	11,201	-0.13%
2020/09/08	49	8.22	0	0.00	8.17	49	11,153	0.44%
2020/09/07	56	8.34	26	8.29	8.25	30	11,155	0.27%
2020/09/04	31	8.20	0	0.00	8.23	31	11,184	0.28%
2020/09/03	50	8.55	1	8.70	8.43	49	11,064	0.44%
2020/09/02	33	8.33	1	8.42	8.29	32	10,657	0.30%
2020/09/01	5	8.39	5	8.23	8.39	0	10,526	0.00%
2020/08/31	1	8.14	2	8.14	8.13	-1	10,398	-0.01%
2020/08/28	17	8.21	0	0.00	8.12	17	10,460	0.16%
2020/08/27	29	8.11	1	8.31	8.20	28	10,470	0.27%
2020/08/26	52	8.02	0	0.00	8.01	52	10,245	0.51%
2020/08/25	16	7.88	17	7.92	7.95	-1	10,159	-0.01%
2020/08/24	10	7.67	0	0.00	7.67	10	10,047	0.10%
2020/08/21	25	7.56	0	0.00	7.59	25	10,153	0.25%
2020/08/20	30	7.54	0	0.00	7.50	30	10,186	0.29%
2020/08/19	1	7.88	13	8.02	7.90	-12	10,037	-0.12%
2020/08/18	5	8.17	1	8.17	8.10	4	9,942	0.04%
2020/08/17	0	0.00	0.7	8.12	8.16	-0.7	9,944	-0.01%
2020/08/14	40	7.90	48	7.98	8.02	-8	9,740	-0.08%
2020/08/13	2	7.67	13	7.70	7.69	-11	9,313	-0.12%
2020/08/12	0	0.00	3	7.63	7.63	-3	9,581	-0.03%
2020/08/11	25	7.79	37	7.76	7.63	-12	10,462	-0.11%
2020/08/10	17	7.91	10	8.05	7.83	7	10,818	0.06%
2020/08/07	0	0.00	5	7.70	7.66	-5	10,659	-0.05%
2020/08/05	0	0.00	26	7.67	7.68	-26	10,992	-0.24%
2020/08/04	1	7.80	11	7.75	7.70	-10	11,354	-0.09%
2020/08/03	54	7.67	5	7.65	7.61	49	11,113	0.44%
2020/07/31	0.5	7.48	5	7.47	7.52	-4.5	11,069	-0.04%
2020/07/30	10	7.51	0.1	7.53	7.56	9.9	11,190	0.09%
2020/07/29	0	0.00	1	7.34	7.29	-1	11,122	-0.01%
2020/07/28	5	7.30	0	0.00	7.14	5	11,231	0.04%
2020/07/21	1	7.56	2	7.53	7.55	-1	11,573	-0.01%
2020/07/20	7	7.35	0	0.00	7.37	7	11,570	0.06%
2020/07/17	10	7.43	3	7.42	7.36	7	11,628	0.06%
2020/07/16	1	7.70	31	7.64	7.64	-30	11,720	-0.26%
2020/07/14	1	7.86	0	0.00	7.75	1	11,755	0.01%
2020/07/13	11	7.78	0	0.00	7.83	11	11,846	0.09%
2020/07/09	5	7.85	0	0.00	7.85	5	11,934	0.04%
2020/07/08	60	7.99	5	7.92	7.92	55	11,961	0.46%
2020/07/07	0	0.00	14	8.03	8.05	-14	11,767	-0.12%
2020/07/06	3	7.87	34	7.86	7.91	-31	11,608	-0.27%
2020/07/03	0	0.00	5	7.63	7.62	-5	11,519	-0.04%
2020/07/02	3	7.60	0	0.00	7.60	3	11,561	0.03%
2020/07/01	71	7.60	1.1	7.60	7.54	69.9	11,638	0.60%
2020/06/29	0	0.00	60	7.39	7.31	-60	11,832	-0.51%
2020/06/24	11	7.30	0	0.00	7.30	11	11,906	0.09%
2020/06/23	5	7.38	0	0.00	7.35	5	12,002	0.04%
2020/06/22	3	7.65	48	7.54	7.42	-45	12,056	-0.37%
2020/06/19	30	7.57	0	0.00	7.51	30	11,898	0.25%
2020/06/18	0	0.00	4	7.60	7.53	-4	11,979	-0.03%
2020/06/17	3	7.44	5	7.50	7.51	-2	12,049	-0.02%
2020/06/15	35.4	7.15	0	0.00	7.13	35.4	12,447	0.28%
2020/06/11	10	7.55	3	7.45	7.40	7	12,926	0.05%
2020/06/10	0	0.00	21	7.66	7.64	-21	13,097	-0.16%
2020/06/09	14	7.66	7	7.69	7.63	7	13,369	0.05%
2020/06/08	6	7.60	0	0.00	7.60	6	13,568	0.04%
2020/06/05	2	7.56	0	0.00	7.56	2	13,688	0.01%
2020/06/04	2.9	7.52	4	7.58	7.48	-1.1	13,775	-0.01%
2020/06/03	0	0.00	5	7.52	7.52	-5	13,807	-0.04%
2020/06/02	1	7.36	6	7.41	7.37	-5	13,752	-0.04%
2020/06/01	0	0.00	2	7.34	7.30	-2	13,751	-0.01%
2020/05/29	1	7.23	0	0.00	7.24	1	13,848	0.01%
2020/05/28	5	7.37	4	7.36	7.20	1	13,925	0.01%
2020/05/27	47	7.41	0	0.00	7.34	47	13,932	0.34%
2020/05/26	2	7.28	0	0.00	7.27	2	13,932	0.01%
2020/05/25	0	0.00	3	7.29	7.25	-3	13,945	-0.02%
2020/05/22	7	7.52	4	7.38	7.37	3	13,955	0.02%
2020/05/21	3	7.58	1	7.66	7.58	2	13,949	0.01%
2020/05/20	9	7.74	12	7.64	7.60	-3	13,899	-0.02%
2020/05/19	17	7.61	62	7.73	7.52	-45	13,774	-0.33%
2020/05/18	88	7.92	13.8	7.84	7.79	74.2	13,743	0.54%
2020/05/15	305	8.28	338	8.62	8.65	-33	13,006	-0.25%	大買/大賣/
2020/05/14	11	8.01	12	7.88	7.87	-1	12,517	-0.01%
2020/05/13	11	7.90	9	7.92	7.85	2	12,334	0.02%
2020/05/12	37	7.93	11	8.09	7.90	26	12,255	0.21%
2020/05/11	24	8.04	25	7.95	7.92	-1	12,247	-0.01%
2020/05/08	12	7.66	0	0.00	7.62	12	12,574	0.10%
2020/05/07	8	7.68	9.4	7.70	7.72	-1.4	12,654	-0.01%
2020/05/06	6	7.64	20	7.68	7.59	-14	12,656	-0.11%
2020/05/05	2	7.64	10	7.67	7.60	-8	12,684	-0.06%
2020/05/04	2	7.66	2	7.64	7.55	0	12,810	0.00%
2020/04/30	2	7.93	28	7.90	7.88	-26	12,915	-0.20%
2020/04/29	7	7.74	0	0.00	7.70	7	12,880	0.05%
2020/04/27	0	0.00	89	7.66	7.68	-89	13,012	-0.68%
2020/04/23	4	7.35	14	7.32	7.41	-10	12,921	-0.08%
2020/04/22	52	7.29	0	0.00	7.28	52	12,881	0.40%
2020/04/20	5	7.50	0	0.00	7.50	5	12,823	0.04%
2020/04/17	5	7.58	15	7.71	7.58	-10	12,816	-0.08%
2020/04/16	5	7.73	55	7.71	7.78	-50	12,693	-0.39%
2020/04/15	30	7.72	35	7.64	7.79	-5	12,764	-0.04%
2020/04/14	10	7.57	2	7.59	7.59	8	12,688	0.06%
2020/04/13	20	7.60	0	0.00	7.47	20	12,812	0.16%
2020/04/10	2	7.45	0	0.00	7.45	2	12,942	0.02%
2020/04/09	0	0.00	10	7.42	7.40	-10	13,545	-0.07%
2020/04/08	2	7.20	32	7.33	7.32	-30	13,456	-0.22%
2020/04/06	5	7.03	0	0.00	7.07	5	13,350	0.04%
2020/04/01	0	0.00	10	6.86	6.97	-10	13,358	-0.07%
2020/03/30	0	0.00	18	6.63	6.63	-18	13,096	-0.14%
2020/03/27	5	6.52	2	6.75	6.53	3	13,241	0.02%
2020/03/26	4	6.59	20	6.55	6.58	-16	13,201	-0.12%
2020/03/25	15	6.56	0	0.00	6.50	15	13,200	0.11%
2020/03/24	0	0.00	8	6.32	6.28	-8	13,174	-0.06%
2020/03/20	15	6.29	10	6.26	6.24	5	13,236	0.04%
2020/03/19	47	6.30	0	0.00	5.93	47	13,223	0.36%
2020/03/18	10	6.80	10	6.84	6.58	0	13,083	0.00%
2020/03/17	47	6.60	27	6.52	6.66	20	12,989	0.15%
2020/03/16	5	6.40	5	6.37	6.45	0	12,816	0.00%
2020/03/13	22	6.34	7	6.18	6.44	15	12,569	0.12%
2020/03/12	37	7.34	0	0.00	6.79	37	12,340	0.30%
2020/03/11	5	7.86	0	0.00	7.54	5	12,451	0.04%
2020/03/10	0	0.00	10	7.54	7.71	-10	12,441	-0.08%
2020/03/09	8	7.73	0	0.00	7.56	8	12,433	0.06%
2020/03/06	0	0.00	2	7.88	7.90	-2	12,479	-0.02%
2020/03/05	0	0.00	3	8.05	8.05	-3	13,010	-0.02%
2020/03/03	2	7.98	52	8.02	8.00	-50	12,905	-0.39%
2020/03/02	26.6	7.84	30	7.81	7.77	-3.4	12,927	-0.03%
2020/02/27	8	8.12	20	8.44	8.00	-12	12,919	-0.09%
2020/02/25	7	8.55	0.2	8.61	8.65	6.8	13,064	0.05%
2020/02/20	2	8.98	0	0.00	8.96	2	13,062	0.02%
2020/02/17	0	0.00	5	8.92	8.90	-5	13,018	-0.04%
2020/02/13	70	9.08	1	9.07	8.95	69	13,065	0.53%
2020/02/12	4	9.15	6	9.09	9.05	-2	13,101	-0.02%
2020/02/11	56	9.37	19	9.41	9.27	37	12,953	0.29%
2020/02/07	0	0.00	15	8.80	8.74	-15	12,217	-0.12%
2020/02/06	25	8.82	16	8.85	8.94	9	12,276	0.07%
2020/02/05	12.6	8.62	6	8.63	8.60	6.6	12,256	0.05%
2020/02/04	0	0.00	19	8.30	8.38	-19	12,119	-0.16%
2020/02/03	5	7.70	6	7.62	7.86	-1	12,028	-0.01%
2020/01/31	5	8.34	72.5	8.18	8.20	-67.5	11,937	-0.57%
2020/01/30	9	8.29	8	8.34	8.25	1	12,009	0.01%
2020/01/20	5	9.18	0	0.00	9.16	5	12,074	0.04%
2020/01/17	1	9.15	8	9.23	9.17	-7	12,177	-0.06%
2020/01/15	6	9.17	0	0.00	9.16	6	12,430	0.05%
2020/01/13	0	0.00	5.3	9.01	8.98	-5.3	13,455	-0.04%
2020/01/09	3	9.07	5	9.09	9.10	-2	13,485	-0.01%
2020/01/08	0.6	8.92	9	9.05	8.92	-8.4	13,538	-0.06%
2020/01/07	7	9.20	0	0.00	9.17	7	13,570	0.05%
2020/01/06	0	0.00	2	9.55	9.32	-2	13,469	-0.01%
2020/01/03	13	9.75	9	9.76	9.62	4	13,287	0.03%
2020/01/02	3	9.60	3	9.66	9.60	0	12,835	0.00%
2019/12/31	0	0.00	0.4	9.52	9.57	-0.4	12,838	0.00%
2019/12/30	7	9.60	3	9.69	9.57	4	12,969	0.03%
2019/12/27	3	9.63	11	9.62	9.59	-8	12,943	-0.06%
2019/12/26	6	9.55	2	9.58	9.54	4	13,187	0.03%
2019/12/24	2	9.63	2.6	9.64	9.61	-0.6	14,100	0.00%
2019/12/23	1	9.53	0	0.00	9.53	1	14,359	0.01%
2019/12/20	3	9.67	0	0.00	9.58	3	15,140	0.02%
2019/12/18	5	9.74	10	9.73	9.72	-5	16,939	-0.03%
2019/12/17	5	9.82	13.3	9.87	9.81	-8.3	17,918	-0.05%
2019/12/16	16	9.68	3	9.64	9.91	13	19,097	0.07%
2019/12/13	0	0.00	37	9.73	9.62	-37	21,017	-0.18%
2019/12/12	32.9	9.94	57	9.93	9.81	-24.1	24,350	-0.10%
2019/12/11	27	10.00	15.7	9.99	9.94	11.3	26,523	0.04%
2019/12/10	0	0.00	4	10.10	10.05	-4	27,959	-0.01%
2019/12/09	6	10.05	15.3	10.14	10.10	-9.3	28,782	-0.03%
2019/12/06	8	10.27	3	10.30	10.10	5	29,409	0.02%
2019/12/05	6.3	10.05	2	10.05	10.05	4.3	29,995	0.01%
2019/12/04	3	10.05	10.6	10.09	10.05	-7.6	30,103	-0.03%
2019/12/03	4	10.15	5.2	10.17	10.15	-1.2	30,102	0.00%
2019/12/02	27.3	10.43	35	10.39	10.50	-7.7	30,248	-0.03%
2019/11/29	0	0.00	5.4	10.09	10.05	-5.4	30,074	-0.02%
2019/11/28	26	10.01	0	0.00	10.05	26	30,590	0.08%
2019/11/27	7	10.22	4	10.29	10.10	3	30,934	0.01%
2019/11/26	8	10.08	5	10.10	10.10	3	31,602	0.01%
2019/11/25	10	10.40	23	10.30	10.25	-13	33,414	-0.04%
2019/11/22	25	9.81	39.2	9.80	9.80	-14.2	33,629	-0.04%
2019/11/21	8	9.88	5	9.83	9.79	3	34,225	0.01%
2019/11/20	5	10.00	4	10.04	9.99	1	34,516	0.00%
2019/11/19	3	10.10	0	0.00	9.97	3	34,560	0.01%
2019/11/18	0	0.00	44.8	10.04	9.94	-44.8	34,556	-0.13%
2019/11/15	14	9.99	4	9.90	9.90	10	34,619	0.03%
2019/11/14	4	10.48	5	10.60	10.30	-1	34,329	0.00%
2019/11/13	0	0.00	3	10.55	10.50	-3	34,438	-0.01%
2019/11/12	1	10.35	1.7	10.45	10.55	-0.7	34,467	0.00%
2019/11/11	5.6	10.57	30	10.65	10.30	-24.4	34,595	-0.07%
2019/11/08	11	10.94	1	10.80	10.80	10	34,584	0.03%
2019/11/07	1	10.90	0	0.00	10.85	1	34,679	0.00%
2019/11/06	9	10.95	5	10.95	10.95	4	34,785	0.01%
2019/11/05	31	11.29	33	11.16	11.10	-2	34,774	-0.01%
2019/11/04	46	11.19	0	0.00	11.00	46	34,709	0.13%
2019/11/01	15	11.28	0	0.00	11.25	15	34,671	0.04%
2019/10/31	4	11.44	5	11.58	11.40	-1	34,870	0.00%
2019/10/29	14	11.42	40	11.45	11.40	-26	35,830	-0.07%
2019/10/28	42	11.79	16	11.88	11.75	26	35,700	0.07%
2019/10/25	3	11.65	3	11.68	11.55	0	35,473	0.00%
2019/10/24	13	11.48	3	11.55	11.50	10	35,383	0.03%
2019/10/23	34	11.70	20	11.50	11.55	14	35,344	0.04%
2019/10/22	165.4	11.95	5.3	11.85	11.70	160.1	35,103	0.46%	大買/鉅額交易
2019/10/21	77	12.00	165	12.11	12.35	-88	34,562	-0.25%	大賣/
2019/10/18	1	11.25	13	11.28	11.25	-12	34,093	-0.04%
2019/10/17	6	11.05	2	11.00	11.05	4	34,108	0.01%
2019/10/16	20	11.20	18	11.15	11.10	2	34,095	0.01%
2019/10/15	11	10.92	4	11.25	10.90	7	33,891	0.02%
2019/10/14	46	11.18	0	0.00	11.05	46	33,784	0.14%
2019/10/09	3	11.25	1	11.25	11.25	2	33,815	0.01%
2019/10/08	11	11.51	16.8	11.69	11.50	-5.8	33,774	-0.02%
2019/10/07	6	11.38	45	11.56	11.45	-39	33,636	-0.12%
2019/10/04	15.6	11.82	8	11.79	11.60	7.6	33,603	0.02%
2019/10/03	25	11.54	6	11.51	11.55	19	33,513	0.06%
2019/10/02	88	11.75	64	11.77	11.65	24	33,435	0.07%
2019/10/01	56.5	11.58	28.7	11.75	11.25	27.9	33,071	0.08%
2019/09/18	28	8.29	267	8.31	8.30	-239	32,722	-0.73%	大賣/鉅額交易
2019/09/17	78	8.41	33	8.42	8.40	45	32,246	0.14%
2019/09/16	440	8.56	378	8.40	8.39	62	31,981	0.19%	大買/大賣/
2019/09/12	46	8.91	38	8.95	8.96	8	31,398	0.03%
2019/09/11	61	9.01	43	9.05	8.92	18	30,820	0.06%
2019/09/10	34	9.42	79	9.45	9.22	-45	29,645	-0.15%
2019/09/09	89	10.00	179	9.87	9.65	-90	28,748	-0.31%	大賣/
2019/09/06	213	9.88	330.2	9.72	10.00	-117.2	27,468	-0.43%	大買/大賣/鉅額交易
2019/09/05	383.2	9.91	557	9.94	9.72	-173.8	25,580	-0.68%	大買/大賣/鉅額交易
2019/09/04	23	9.19	83	9.44	9.69	-60	22,945	-0.26%
2019/09/03	76.3	8.54	42	8.66	8.81	34.3	20,904	0.16%
2019/09/02	25	8.18	59	8.18	8.23	-34	19,431	-0.17%
2019/08/30	33	8.02	4	7.96	7.87	29	18,832	0.15%
2019/08/29	25	7.78	92	7.82	7.86	-67	18,328	-0.37%
2019/08/28	2	7.56	1	7.68	7.58	1	17,600	0.01%
2019/08/27	11	7.54	0	0.00	7.55	11	17,470	0.06%
2019/08/26	62	7.50	21	7.52	7.46	41	17,538	0.23%
2019/08/23	35	7.71	7	7.76	7.69	28	18,326	0.15%
2019/08/22	18.1	7.72	3	7.79	7.60	15.1	18,449	0.08%
2019/08/21	18	7.69	15	7.69	7.72	3	17,902	0.02%
2019/08/20	34	7.66	17	7.70	7.57	17	17,571	0.10%
2019/08/19	47	7.37	76	7.65	7.72	-29	16,791	-0.17%
2019/08/16	42	7.25	13	7.18	7.10	29	14,903	0.19%
2019/08/15	35	6.98	27	6.88	7.10	8	14,343	0.06%
2019/08/14	46	6.87	44	6.95	6.83	2	13,832	0.01%
2019/08/13	25	6.69	0	0.00	6.70	25	13,828	0.18%
2019/08/12	7	6.70	8.3	6.72	6.67	-1.3	13,863	-0.01%
2019/08/08	9	6.68	10	6.72	6.69	-1	13,849	-0.01%
2019/08/07	5	6.56	0	0.00	6.51	5	13,882	0.04%
2019/08/06	1	6.42	14	6.39	6.63	-13	14,004	-0.09%
2019/08/05	0	0.00	36	6.60	6.55	-36	14,125	-0.25%
2019/08/02	17	6.64	5	6.74	6.63	12	14,657	0.08%
2019/08/01	2	6.76	10	6.76	6.75	-8	14,658	-0.05%
2019/07/31	17	6.82	1	6.82	6.86	16	14,617	0.11%
2019/07/30	2	6.91	0	0.00	6.89	2	14,550	0.01%
2019/07/29	74	7.10	9	7.11	7.03	65	14,528	0.45%
2019/07/26	0	0.00	0.5	7.06	7.10	-0.5	14,542	0.00%
2019/07/25	2	7.12	15	7.11	7.13	-13	14,528	-0.09%
2019/07/24	4	7.08	3	7.09	7.08	1	14,457	0.01%
2019/07/23	35	7.16	23	7.16	7.04	12	14,389	0.08%
2019/07/22	36	7.02	5	6.99	7.04	31	13,940	0.22%
2019/07/16	20	6.92	2	6.92	6.95	18	15,730	0.11%
2019/07/15	0	0.00	9	6.92	6.92	-9	16,368	-0.05%
2019/07/12	10	6.92	0	0.00	6.95	10	18,047	0.06%
2019/07/11	4	6.98	0	0.00	6.97	4	19,094	0.02%
2019/07/10	0	0.00	1	7.13	7.08	-1	19,206	-0.01%
2019/07/09	0	0.00	5	7.03	7.03	-5	19,565	-0.03%
2019/07/08	0	0.00	3	7.02	7.04	-3	19,928	-0.02%
2019/07/05	1	7.04	2	7.05	7.02	-1	20,146	0.00%
2019/07/04	0	0.00	2	7.08	7.03	-2	20,373	-0.01%
2019/07/03	0	0.00	6	7.07	7.00	-6	20,329	-0.03%
2019/07/02	0	0.00	11	7.03	7.00	-11	20,404	-0.05%
2019/07/01	0	0.00	7	6.96	6.95	-7	20,362	-0.03%
2019/06/26	2	6.95	0	0.00	6.92	2	20,671	0.01%
2019/06/25	8	6.95	0	0.00	6.93	8	21,655	0.04%
2019/06/24	7	6.97	5	7.01	7.05	2	21,820	0.01%
2019/06/21	11	7.10	0	0.00	7.06	11	21,842	0.05%
2019/06/20	6	7.13	14	7.16	7.18	-8	21,705	-0.04%
2019/06/19	0	0.00	2	7.06	7.07	-2	21,473	-0.01%
2019/06/18	15	7.08	1	7.08	7.03	14	21,533	0.07%
2019/06/17	5	7.09	14	7.09	7.06	-9	21,397	-0.04%
2019/06/13	8	7.05	5	7.02	7.02	3	21,570	0.01%
2019/06/12	46	7.18	29	7.19	7.01	17	21,678	0.08%
2019/06/11	2	6.95	8	6.95	6.96	-6	21,761	-0.03%
2019/06/10	9	6.85	2	6.94	6.87	7	21,605	0.03%
2019/06/06	8	6.88	15	6.99	6.86	-7	21,592	-0.03%
2019/06/05	16	6.95	5	6.95	6.84	11	21,296	0.05%
2019/06/04	1	7.00	7	7.01	6.94	-6	21,093	-0.03%
2019/06/03	12	6.91	1	6.91	6.86	11	20,833	0.05%
2019/05/31	15	6.90	0	0.00	6.92	15	20,711	0.07%
2019/05/30	44	6.99	2	7.02	6.86	42	20,533	0.20%
2019/05/29	30	6.78	24	6.87	6.96	6	19,409	0.03%
2019/05/28	0	0.00	2	6.36	6.33	-2	18,877	-0.01%
2019/05/23	1	6.32	0	0.00	6.31	1	19,263	0.01%
2019/05/22	2	6.44	6	6.50	6.42	-4	19,249	-0.02%
2019/05/21	0	0.00	3	6.27	6.41	-3	19,228	-0.02%
2019/05/20	13	6.19	83	6.20	6.25	-70	19,209	-0.36%
2019/05/17	13	6.54	0	0.00	6.52	13	18,855	0.07%
2019/05/15	1	6.72	1	6.81	6.69	0	18,899	0.00%
2019/05/14	11	6.58	2	6.65	6.63	9	18,856	0.05%
2019/05/13	1	6.75	31	6.68	6.66	-30	18,766	-0.16%
2019/05/10	90	6.87	18	6.99	6.92	72	18,558	0.39%
2019/05/08	1	6.76	0	0.00	6.79	1	17,957	0.01%
2019/05/03	0	0.00	1	7.00	6.99	-1	18,194	-0.01%
2019/04/30	10	7.02	6	7.05	7.04	4	18,308	0.02%
2019/04/29	3	6.99	0	0.00	6.99	3	18,655	0.02%
2019/04/26	24	7.23	0	0.00	7.10	24	19,044	0.13%
2019/04/25	12	7.30	0	0.00	7.24	12	18,906	0.06%
2019/04/24	6	7.37	1	7.39	7.29	5	18,792	0.03%
2019/04/23	40	7.29	0	0.00	7.41	40	18,679	0.21%
2019/04/22	59	7.62	50.7	7.59	7.46	8.3	18,260	0.05%
2019/04/19	7	7.96	30	7.92	8.11	-23	16,940	-0.14%
2019/04/18	78.2	8.02	64	8.00	7.70	14.2	16,521	0.09%
2019/04/17	17	7.86	107	7.90	8.03	-90	14,921	-0.60%	大賣/
2019/04/16	20	7.34	3	7.35	7.30	17	13,886	0.12%
2019/04/15	1	7.40	3	7.47	7.39	-2	13,914	-0.01%
2019/04/12	0	0.00	15	7.36	7.37	-15	13,752	-0.11%
2019/04/11	0	0.00	3.3	7.24	7.16	-3.3	13,686	-0.02%
2019/04/10	0	0.00	20	7.12	7.23	-20	13,578	-0.15%
2019/04/09	30	7.08	2	7.11	7.07	28	13,346	0.21%
2019/04/08	0	0.00	2.1	7.10	7.06	-2.1	13,437	-0.02%
2019/04/03	10	7.06	2	7.00	7.01	8	13,553	0.06%
2019/04/02	0	0.00	1	6.98	6.98	-1	13,723	-0.01%
2019/04/01	5	7.03	0	0.00	7.00	5	13,659	0.04%
2019/03/29	20	7.12	0	0.00	7.04	20	13,605	0.15%
2019/03/28	48	7.49	65	7.51	7.11	-17	13,516	-0.13%
2019/03/27	0	0.00	6	6.87	7.02	-6	12,654	-0.05%
2019/03/26	5	6.76	0	0.00	6.79	5	12,712	0.04%
2019/03/22	0	0.00	5	6.85	6.81	-5	12,687	-0.04%
2019/03/21	0	6.80	0	0.00	6.83	0	12,754	0.00%
2019/03/20	0	6.81	4	6.87	6.85	-4	12,786	-0.03%
2019/03/19	1	6.88	0	0.00	6.85	1	12,949	0.01%
2019/03/18	8	6.97	2	6.95	6.93	6	12,832	0.05%
2019/03/15	39	7.07	63	6.99	6.93	-24	12,708	-0.19%
2019/03/14	53	6.95	55	7.11	7.05	-2	12,589	-0.02%
2019/03/13	10	6.70	0	0.00	6.65	10	12,001	0.08%
2019/03/12	0	0.00	2	6.74	6.66	-2	12,281	-0.02%
2019/03/11	6	6.55	0	0.00	6.57	6	12,434	0.05%
2019/03/08	5	6.58	3	6.60	6.57	2	12,801	0.02%
2019/03/04	1	6.70	1	6.70	6.71	0	14,922	0.00%
2019/02/27	1	6.74	7	6.73	6.71	-6	15,085	-0.04%
2019/02/26	1	6.80	70	6.78	6.78	-69	15,211	-0.45%
2019/02/25	2	6.90	10	6.90	6.90	-8	15,425	-0.05%
2019/02/22	0	0.00	10	6.68	6.66	-10	15,664	-0.06%
2019/02/21	1	6.71	0	0.00	6.71	1	15,856	0.01%
2019/02/20	10	6.75	0	0.00	6.72	10	16,208	0.06%
2019/02/19	2	6.72	0	0.00	6.77	2	17,704	0.01%
2019/02/18	1	6.67	2	6.69	6.66	-1	20,198	0.00%
2019/02/15	10	6.67	0	0.00	6.66	10	20,582	0.05%
2019/02/14	17	6.81	1	6.81	6.81	16	20,606	0.08%
2019/02/12	0	0.00	1	6.83	6.89	-1	20,643	0.00%
2019/02/11	2	6.86	0	0.00	6.78	2	20,842	0.01%
2019/01/30	0	0.00	0.8	6.80	6.83	-0.8	20,995	0.00%
2019/01/29	20	6.91	3	6.84	6.87	17	21,345	0.08%
2019/01/28	35	6.96	5	7.00	6.96	30	21,364	0.14%
2019/01/25	30	7.02	14	7.10	6.99	16	21,605	0.07%
2019/01/24	15	7.03	8	7.08	7.02	7	21,668	0.03%
2019/01/23	6	7.07	10	7.11	7.05	-4	21,952	-0.02%
2019/01/22	15	7.09	0	0.00	7.04	15	21,948	0.07%
2019/01/21	21	7.25	16	7.28	7.19	5	22,084	0.02%
2019/01/18	11	7.15	23	7.13	7.17	-12	22,004	-0.05%
2019/01/17	15	6.95	10	7.01	6.94	5	21,705	0.02%
2019/01/16	10	7.02	5	7.06	6.94	5	21,756	0.02%
2019/01/15	0	0.00	16	6.92	6.92	-16	21,744	-0.07%
2019/01/14	5	6.84	0	0.00	6.82	5	21,716	0.02%
2019/01/11	5	6.93	0	0.00	6.93	5	21,916	0.02%
2019/01/10	5	7.01	5	7.07	6.98	0	21,986	0.00%
2019/01/09	0	0.00	5	6.98	6.95	-5	21,969	-0.02%
2019/01/08	10	6.92	5	6.98	6.91	5	22,280	0.02%
2019/01/07	5	6.94	15	7.01	6.94	-10	22,477	-0.04%
2019/01/04	15	6.73	11	6.84	6.90	4	22,785	0.02%
2019/01/03	0	0.00	15	6.88	6.87	-15	23,285	-0.06%
2019/01/02	5	6.76	5	6.85	6.76	0	23,463	0.00%
2018/12/26	20	6.46	25	6.55	6.60	-5	24,159	-0.02%
2018/12/25	16	6.43	16	6.41	6.35	0	24,124	0.00%
2018/12/24	8	6.68	14	6.70	6.66	-6	24,005	-0.02%
2018/12/22	2	6.75	0	0.00	6.71	2	24,133	0.01%
2018/12/21	6	6.70	12	6.74	6.75	-6	24,456	-0.02%
2018/12/20	5	6.81	1	6.78	6.70	4	24,655	0.02%
2018/12/19	17	6.87	38	6.87	6.83	-21	24,936	-0.08%
2018/12/18	10	6.77	5	6.82	6.73	5	26,082	0.02%
2018/12/17	9	6.84	18	6.87	6.84	-9	27,093	-0.03%
2018/12/14	9	6.79	10.3	6.80	6.78	-1.3	27,620	0.00%
2018/12/13	8	6.93	15	6.99	6.88	-7	27,932	-0.03%
2018/12/12	16	6.93	20	6.93	6.92	-4	28,250	-0.01%
2018/12/11	2	6.84	4	6.81	6.77	-2	28,265	-0.01%
2018/12/10	8	6.80	5	6.76	6.74	3	28,495	0.01%
2018/12/07	0	0.00	5	6.89	6.90	-5	28,541	-0.02%
2018/12/06	11	6.80	50	6.84	6.70	-39	28,621	-0.14%
2018/12/05	6	6.98	60	6.93	6.96	-54	28,581	-0.19%
2018/12/04	1	7.20	15	7.11	7.08	-14	28,553	-0.05%
2018/12/03	25	7.13	20	7.07	7.08	5	28,588	0.02%
2018/11/30	78	7.18	10	7.29	6.95	68	28,491	0.24%
2018/11/29	54	7.36	21	7.36	7.17	33	27,998	0.12%
2018/11/28	0	0.00	6	6.99	7.01	-6	27,228	-0.02%
2018/11/26	0	0.00	1	6.78	6.76	-1	27,499	0.00%
2018/11/23	0	0.00	4	6.71	6.68	-4	27,567	-0.01%
2018/11/22	0	0.00	54	6.84	6.75	-54	27,595	-0.20%
2018/11/21	50	6.97	10	6.97	6.97	40	27,927	0.14%
2018/11/20	5	6.81	11	6.89	6.88	-6	27,579	-0.02%
2018/11/19	3	6.90	2	6.96	6.96	1	27,684	0.00%
2018/11/16	49	7.12	156	7.17	6.90	-107	27,684	-0.39%	大賣/鉅額交易
2018/11/15	133	6.53	65	6.66	6.82	68	27,041	0.25%	大買/
2018/11/14	10	6.11	18	6.04	6.20	-8	24,724	-0.03%
2018/11/13	0	0.00	10	5.52	5.64	-10	24,853	-0.04%
2018/11/12	7	5.71	0	0.00	5.69	7	26,166	0.03%
2018/11/09	2	5.85	1	5.90	5.76	1	27,387	0.00%
2018/11/08	3	6.01	4	6.05	5.83	-1	27,843	0.00%
2018/11/06	10	5.78	32	5.80	5.76	-22	29,219	-0.08%
2018/11/05	4	5.64	11	5.67	5.63	-7	29,405	-0.02%
2018/11/02	12	5.73	27	5.77	5.71	-15	29,539	-0.05%
2018/11/01	22	5.77	25	5.72	5.74	-3	29,606	-0.01%
2018/10/31	15	5.52	6	5.39	5.51	9	29,549	0.03%
2018/10/30	0	0.00	11	5.23	5.24	-11	29,456	-0.04%
2018/10/29	7	5.21	7	5.24	5.19	0	29,826	0.00%
2018/10/26	0	0.00	33	5.20	5.09	-33	30,255	-0.11%
2018/10/25	5	5.49	14	5.48	5.39	-9	30,320	-0.03%
2018/10/24	1	5.60	1	5.64	5.70	0	30,371	0.00%
2018/10/23	5	5.70	5	5.77	5.64	0	30,592	0.00%
2018/10/22	1	5.83	5	5.80	5.79	-4	30,968	-0.01%
2018/10/19	3	5.73	10	5.67	5.77	-7	31,360	-0.02%
2018/10/18	5	5.85	36	5.87	5.84	-31	32,087	-0.10%
2018/10/17	0	0.00	7	5.93	5.84	-7	33,677	-0.02%
2018/10/16	24	5.87	11	5.79	5.77	13	34,542	0.04%
2018/10/15	30	5.71	2	5.71	5.66	28	35,132	0.08%
2018/10/12	22.1	5.74	15	5.59	5.70	7.1	35,808	0.02%
2018/10/11	26	5.50	1	5.59	5.49	25	36,007	0.07%
2018/10/09	13	6.19	9	6.28	6.10	4	35,747	0.01%
2018/10/08	0	0.00	9	6.13	6.14	-9	36,019	-0.02%
2018/10/05	3	6.23	103	6.22	6.22	-100	36,787	-0.27%	大賣/
2018/10/04	4	6.53	5	6.48	6.51	-1	37,312	0.00%
2018/10/03	13	6.60	3	6.65	6.60	10	39,465	0.03%
2018/10/01	13	6.88	12	6.89	6.86	1	41,809	0.00%
2018/09/28	14	6.85	109	6.77	6.82	-95	42,860	-0.22%	大賣/
2018/09/27	46	6.96	2	6.91	6.81	44	43,595	0.10%
2018/09/26	15	6.99	17	7.03	6.92	-2	45,306	0.00%
2018/09/25	40	6.96	145	6.92	6.96	-105	46,217	-0.23%	大賣/鉅額交易
2018/09/21	35	6.52	83	6.55	6.84	-48	45,810	-0.10%
2018/09/20	197	6.30	71	6.29	6.22	126	45,621	0.28%	大買/鉅額交易
2018/09/19	98	6.37	14	6.40	6.34	84	46,300	0.18%
2018/09/18	189	6.35	157	6.55	6.30	32	47,846	0.07%	大買/大賣/
2018/09/17	11	6.66	0	0.00	6.65	11	51,292	0.02%
2018/09/14	31	6.71	27	6.71	6.81	4	53,200	0.01%
2018/09/13	5	6.56	17	6.58	6.55	-12	54,702	-0.02%
2018/09/12	31	6.60	6	6.55	6.55	25	56,667	0.04%
2018/09/11	2	6.70	25	6.65	6.78	-23	58,683	-0.04%
2018/09/10	74	6.52	61	6.75	6.40	13	59,832	0.02%
2018/09/07	20	6.89	305	6.75	6.73	-285	61,035	-0.47%	大賣/鉅額交易
2018/09/06	15	7.08	5	7.18	7.02	10	64,019	0.02%
2018/09/05	4	7.18	44	7.18	7.16	-40	67,257	-0.06%
2018/09/04	0	0.00	44	7.10	7.17	-44	69,287	-0.06%
2018/09/03	17	7.09	10	7.18	7.00	7	72,033	0.01%
2018/08/31	0	0.00	36	7.31	7.27	-36	75,069	-0.05%
2018/08/30	2	7.28	2	7.28	7.23	0	81,470	0.00%
2018/08/29	8	7.19	30	7.22	7.28	-22	84,391	-0.03%
2018/08/28	10	7.31	12	7.37	7.21	-2	87,554	0.00%
2018/08/27	2	7.16	5	7.23	7.21	-3	90,099	0.00%
2018/08/24	12	7.16	37	7.20	7.11	-25	92,862	-0.03%
2018/08/23	41	7.23	19	7.16	7.15	22	96,047	0.02%
2018/08/22	135	7.32	61	7.34	7.29	74	98,571	0.08%	大買/
2018/08/21	8	7.19	29	7.26	7.17	-21	98,950	-0.02%
2018/08/20	27	7.32	31.3	7.28	7.22	-4.3	101,854	0.00%
2018/08/17	165	7.67	72	7.62	7.41	93	102,207	0.09%	大買/
2018/08/16	122	7.45	91	7.53	7.49	31	101,771	0.03%	大買/
2018/08/15	14	6.88	40	6.90	7.08	-26	102,641	-0.03%
2018/08/14	28	7.01	56	7.03	6.98	-28	106,189	-0.03%
2018/08/13	48	6.84	42	6.91	6.90	6	106,280	0.01%
2018/08/10	81	7.33	86	7.36	7.24	-5	106,121	0.00%
2018/08/09	2	7.57	0.8	7.61	7.61	1.2	107,639	0.00%
2018/08/08	20	7.75	109	7.71	7.68	-89	110,604	-0.08%	大賣/
2018/08/07	5	7.70	1	7.74	7.69	4	110,655	0.00%
2018/08/06	9	7.79	1	7.91	7.79	8	110,978	0.01%
2018/08/03	17	7.87	18	7.82	7.86	-1	112,625	0.00%
2018/08/02	64	7.90	31	7.97	7.84	33	113,540	0.03%
2018/08/01	6	8.06	30.9	8.10	8.09	-24.9	113,511	-0.02%
2018/07/31	17.2	7.96	17	8.00	7.96	0.2	114,062	0.00%
2018/07/30	78	8.01	7	8.03	7.97	71	114,498	0.06%
2018/07/27	132	8.20	121	8.12	8.12	11	116,034	0.01%	大買/大賣/
2018/07/26	20	8.10	6	8.06	8.07	14	116,424	0.01%
2018/07/25	31	8.27	46	8.23	8.14	-15	115,940	-0.01%
2018/07/24	46	8.26	35	8.10	8.47	11	115,067	0.01%
2018/07/23	105	7.54	182	7.77	7.85	-77	113,394	-0.07%	大買/大賣/
2018/07/20	176	7.75	20	7.72	7.62	156	112,467	0.14%	大買/鉅額交易
2018/07/19	21	8.11	20.7	8.22	8.12	0.3	111,836	0.00%
2018/07/18	37	8.21	11	8.38	8.06	26	111,113	0.02%
2018/07/17	20	8.26	1	8.25	8.21	19	110,697	0.02%
2018/07/16	18	8.57	25	8.55	8.39	-7	110,294	-0.01%
2018/07/13	43	8.50	61	8.48	8.51	-18	109,747	-0.02%
2018/07/12	37	8.38	33	8.33	8.31	4	109,057	0.00%
2018/07/11	139	8.59	72	8.65	8.33	67	109,444	0.06%	大買/
2018/07/10	207	8.43	173	8.55	8.64	34	109,008	0.03%	大買/大賣/
2018/07/09	10	8.06	8	8.07	8.01	2	109,752	0.00%
2018/07/06	66	8.17	79	8.07	8.04	-13	111,111	-0.01%
2018/07/05	34	8.47	24	8.56	8.20	10	110,497	0.01%
2018/07/04	74	8.45	93	8.61	8.62	-19	109,875	-0.02%
2018/07/03	101.3	8.62	139	8.90	8.45	-37.7	107,921	-0.03%	大買/大賣/
2018/07/02	169	8.73	93.5	8.99	8.50	75.5	106,591	0.07%	大買/
2018/06/29	49	9.03	27	9.00	9.00	22	105,593	0.02%
2018/06/28	35	9.01	42	9.05	8.90	-7	104,662	-0.01%
2018/06/27	72	9.00	49	9.03	8.80	23	103,354	0.02%
2018/06/26	90	9.08	133	9.26	9.09	-43	101,382	-0.04%	大賣/
2018/06/25	99	9.18	183.4	9.13	8.93	-84.4	97,528	-0.09%	大賣/
2018/06/22	79	10.12	20.1	10.18	9.92	58.9	95,400	0.06%
2018/06/21	31	11.07	41	11.20	10.90	-10	93,616	-0.01%
2018/06/20	105	10.66	93	11.06	10.70	12	91,651	0.01%	大買/
2018/06/19	78	11.53	40	11.44	11.50	38	89,571	0.04%
2018/06/15	14	11.49	40	11.58	11.40	-26	88,428	-0.03%
2018/06/14	63	11.43	70	11.32	11.10	-7	86,932	-0.01%
2018/06/13	489	11.84	497	11.94	11.35	-8	83,587	-0.01%	大買/大賣/
2018/06/12	483	13.09	185	12.82	12.60	298	80,157	0.37%	大買/大賣/鉅額交易
2018/06/11	320	13.50	131	13.30	13.40	189	78,048	0.24%	大買/大賣/鉅額交易
2018/06/08	328	12.59	202.7	12.48	12.50	125.3	75,086	0.17%	大買/大賣/鉅額交易
2018/06/07	284	13.43	575	13.47	13.10	-291	71,631	-0.41%	大買/大賣/鉅額交易
2018/06/06	249	12.93	105.7	12.88	13.00	143.3	65,023	0.22%	大買/大賣/鉅額交易
2018/06/05	180	11.36	168	11.69	11.85	12	62,045	0.02%	大買/大賣/
2018/06/04	85	10.34	84	10.48	10.80	1	58,718	0.00%
2018/06/01	236	9.89	128	10.00	9.85	108	55,638	0.19%	大買/大賣/鉅額交易
2018/05/31	285	10.04	384.4	10.06	10.00	-99.4	52,802	-0.19%	大買/大賣/
2018/05/30	169	9.33	331.5	9.39	9.32	-162.5	49,300	-0.33%	大買/大賣/鉅額交易
2018/05/29	87	9.06	51	9.16	9.10	36	46,383	0.08%
2018/05/28	80	9.31	212	9.24	9.38	-132	45,099	-0.29%	大賣/鉅額交易
2018/05/25	135	8.75	64	8.80	8.54	71	41,958	0.17%	大買/
2018/05/24	175	9.04	90	9.02	8.90	85	41,092	0.21%	大買/
2018/05/23	252	8.92	257	9.01	8.96	-5	40,152	-0.01%	大買/大賣/
2018/05/22	235	9.36	174	9.34	9.16	61	38,191	0.16%	大買/大賣/
2018/05/21	1	8.32	73	8.57	8.75	-72	34,174	-0.21%
2018/05/18	109	8.02	73	8.09	7.96	36	33,412	0.11%	大買/
2018/05/17	128	8.10	193	8.12	8.32	-65	32,608	-0.20%	大買/大賣/
2018/05/16	266	8.23	138.3	8.13	7.88	127.7	30,551	0.42%	大買/大賣/鉅額交易
2018/05/15	1	8.52	59	8.52	8.52	-58	27,476	-0.21%
2018/05/14	18	7.51	173.7	7.70	7.75	-155.7	27,372	-0.57%	大賣/鉅額交易
2018/05/11	141	6.94	171	6.90	7.05	-30	26,825	-0.11%	大買/大賣/
2018/05/10	63	6.49	184	6.52	6.41	-121	24,969	-0.48%	大賣/鉅額交易
2018/05/09	135	6.12	10	6.31	6.27	125	23,715	0.53%	大買/鉅額交易
2018/05/08	45	6.40	49	6.42	6.27	-4	23,396	-0.02%
2018/05/07	36	6.19	7	6.12	6.12	29	22,926	0.13%
2018/05/04	151	6.49	195.3	6.61	6.24	-44.3	22,565	-0.20%	大買/大賣/
2018/05/03	67	6.08	88	6.42	6.57	-21	21,491	-0.10%
2018/05/02	9	6.05	1	6.00	5.98	8	22,507	0.04%
2018/04/30	0	0.00	8	6.01	6.05	-8	23,910	-0.03%
2018/04/27	0	0.00	7	5.89	5.90	-7	25,302	-0.03%
2018/04/26	13	5.99	10	5.94	5.74	3	25,500	0.01%
2018/04/25	14	5.90	6	6.16	6.09	8	25,393	0.03%
2018/04/24	0	0.00	4	5.90	5.91	-4	25,090	-0.02%
2018/04/23	54	5.87	4	5.88	5.88	50	25,194	0.20%
2018/04/20	31	6.28	21	6.25	6.24	10	24,819	0.04%
2018/04/19	10	6.32	31	6.50	6.31	-21	24,694	-0.09%
2018/04/18	6	6.56	10	6.39	6.61	-4	24,486	-0.02%
2018/04/17	23	6.44	22	6.59	6.39	1	24,141	0.00%
2018/04/16	30	6.52	126.3	6.64	6.87	-96.3	22,713	-0.42%	大賣/
2018/04/13	42	6.14	171	6.24	6.25	-129	20,716	-0.62%	大賣/鉅額交易
2018/04/12	73	5.52	184.5	5.64	5.74	-111.5	17,921	-0.62%	大賣/鉅額交易
2018/04/11	0	0.00	39	5.18	5.22	-39	15,948	-0.24%
2018/04/10	0	0.00	51	4.77	4.75	-51	15,435	-0.33%
2018/04/03	0	0.00	7	4.48	4.48	-7	14,860	-0.05%
2018/04/02	10	4.48	0	0.00	4.47	10	14,847	0.07%
2018/03/31	5	4.56	5	4.54	4.55	0	14,801	0.00%
2018/03/30	0	0.00	15	4.59	4.58	-15	14,797	-0.10%
2018/03/29	15	4.62	0	0.00	4.57	15	14,766	0.10%
2018/03/28	0	0.00	5	4.63	4.61	-5	14,766	-0.03%
2018/03/27	10	4.60	5.1	4.61	4.57	4.9	14,677	0.03%
2018/03/26	10	4.59	0	0.00	4.57	10	14,724	0.07%
2018/03/23	10	4.56	10	4.56	4.56	0	14,810	0.00%
2018/03/22	0	4.67	3	4.67	4.69	-3	14,663	-0.02%
2018/03/21	40	4.75	25.8	4.70	4.73	14.2	14,411	0.10%
2018/03/20	1	4.61	0	0.00	4.60	1	14,054	0.01%
2018/03/19	0	0.00	10	4.62	4.61	-10	13,978	-0.07%
2018/03/16	2	4.61	11.8	4.67	4.63	-9.8	14,039	-0.07%
2018/03/15	4	4.69	1	4.75	4.67	3	13,987	0.02%
2018/03/12	5	4.61	15	4.68	4.61	-10	13,970	-0.07%
2018/03/08	30	4.58	0	0.00	4.56	30	13,709	0.22%
2018/03/07	0	0.00	5	4.69	4.56	-5	13,675	-0.04%
2018/03/06	0	0.00	22	4.59	4.58	-22	13,606	-0.16%
2018/03/05	0	0.00	3	4.48	4.44	-3	13,444	-0.02%
2018/03/01	0	0.00	19	4.43	4.45	-19	13,467	-0.14%
2018/02/27	0	0.00	10	4.44	4.46	-10	13,476	-0.07%
2018/02/26	3	4.47	0	0.00	4.47	3	13,488	0.02%
2018/02/23	3	4.48	13	4.48	4.50	-10	13,487	-0.07%
2018/02/22	47	4.57	61	4.56	4.46	-14	13,438	-0.10%
2018/02/21	10	4.40	2	4.35	4.51	8	13,267	0.06%
2018/02/12	10	4.22	1	4.26	4.29	9	13,156	0.07%
2018/02/09	21	4.13	10	4.08	4.20	11	13,093	0.08%
2018/02/08	7	4.27	4	4.31	4.26	3	13,001	0.02%
2018/02/07	69	4.41	0	0.00	4.29	69	12,973	0.53%
2018/02/06	20	4.33	0	0.00	4.24	20	12,824	0.16%
2018/02/05	10	4.56	2	4.61	4.58	8	12,778	0.06%
2018/02/02	10	4.80	0	0.00	4.77	10	12,612	0.08%
2018/02/01	10	4.91	0.8	4.80	4.80	9.2	12,578	0.07%
2018/01/31	31	4.88	11	4.87	4.86	20	12,467	0.16%
2018/01/30	39	4.85	42	4.88	4.83	-3	12,146	-0.02%
2018/01/29	30	5.16	43.3	5.15	5.06	-13.3	11,710	-0.11%
2018/01/26	64	5.12	53.1	5.10	5.10	10.9	11,333	0.10%
2018/01/25	171	5.16	81.1	5.29	4.94	89.9	10,491	0.86%	大買/
2018/01/24	58	5.13	191	5.23	5.30	-133	8,582	-1.55%	大賣/鉅額交易
2018/01/23	38	4.65	72	4.80	4.82	-34	7,121	-0.48%
2018/01/22	20	4.39	0	0.00	4.40	20	5,719	0.35%
2018/01/18	0	0.00	10	4.43	4.35	-10	5,627	-0.18%
2018/01/17	0	0.00	2	4.42	4.44	-2	5,958	-0.03%
2018/01/10	0	0.00	0.5	4.23	4.25	-0.5	6,339	-0.01%
2018/01/09	12	4.28	0	0.00	4.29	12	6,424	0.19%
2018/01/08	0	0.00	10	4.36	4.33	-10	6,602	-0.15%
2018/01/04	0	0.00	10	4.42	4.42	-10	7,130	-0.14%
2018/01/02	0	0.00	14	4.30	4.30	-14	7,101	-0.20%