中環 (2323)-致和-佳里券商分點個股進出

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
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/04/29	13	13.74	2	13.40	13.35	11	13,642	0.08%
2024/04/26	13	13.14	129	13.69	13.75	-116	12,184	-0.95%	大賣/鉅額交易
2024/04/25	5	12.40	6	12.33	12.50	-1	10,534	-0.01%
2024/04/24	5	12.15	5	12.20	12.20	0	10,291	0.00%
2024/04/23	2	12.00	5	11.95	12.10	-3	10,257	-0.03%
2024/04/22	10	12.13	10	11.97	11.90	0	10,217	0.00%
2024/04/19	8	11.93	5	11.90	11.85	3	10,132	0.03%
2024/04/18	3	11.80	0	0.00	11.90	3	9,884	0.03%
2024/04/16	2	11.40	0	0.00	11.35	2	9,878	0.02%
2024/04/15	0	0.00	23	12.00	11.95	-23	9,844	-0.23%
2024/04/12	0	0.00	20	12.10	12.05	-20	9,810	-0.20%
2024/04/11	0	12.25	0	0.00	12.20	0	9,887	0.00%
2024/04/09	15	12.33	5	12.45	12.45	10	10,090	0.10%
2024/04/03	0	0.00	6	12.19	12.20	-6	10,034	-0.06%
2024/04/02	7	12.06	1	12.10	12.05	6	10,365	0.06%
2024/03/29	24	12.25	0	0.00	12.15	24	10,329	0.23%
2024/03/28	2	12.40	0	0.00	12.25	2	10,327	0.02%
2024/03/27	15	12.40	3	12.45	12.45	12	10,494	0.11%
2024/03/26	2	12.60	24	12.46	12.40	-22	10,752	-0.20%
2024/03/25	1	12.50	6	12.52	12.60	-5	10,757	-0.05%
2024/03/22	39	12.72	21	12.84	12.65	18	10,640	0.17%
2024/03/21	3	12.55	0	0.00	12.50	3	10,177	0.03%
2024/03/20	4	12.45	7	12.40	12.45	-3	9,802	-0.03%
2024/03/19	1	12.45	5	12.40	12.30	-4	9,532	-0.04%
2024/03/18	22	11.91	45	12.08	12.30	-23	9,059	-0.25%
2024/03/15	1	11.65	73	11.66	11.50	-72	8,012	-0.90%
2024/03/14	5	11.20	0	0.00	11.20	5	7,464	0.07%
2024/03/13	21	11.49	0.1	11.35	11.45	20.9	7,543	0.28%
2024/03/12	0	0.00	5	11.40	11.45	-5	7,384	-0.07%
2024/03/07	6	10.85	0	0.00	10.85	6	7,041	0.09%
2024/03/05	0	10.90	0	0.00	11.00	0	6,931	0.00%
2024/03/04	5	10.85	0	0.00	10.85	5	6,898	0.07%
2024/03/01	12	10.86	0	0.00	10.80	12	6,939	0.17%
2024/02/29	10	10.85	0	0.00	10.90	10	7,002	0.14%
2024/02/27	0	0.00	1	10.75	10.75	-1	7,046	-0.01%
2024/02/26	10	10.75	18	10.85	10.85	-8	7,044	-0.11%
2024/02/21	0	0.00	0.8	10.80	10.90	-0.8	7,139	-0.01%
2024/02/20	7	10.92	0	0.00	10.85	7	7,239	0.10%
2024/01/18	0	0.00	2	10.50	10.65	-2	8,137	-0.02%
2024/01/15	0	0.00	40	11.00	11.00	-40	8,067	-0.50%
2024/01/11	0	0.00	50	10.90	11.00	-50	8,187	-0.61%
2024/01/10	15	10.95	0	0.00	10.80	15	8,249	0.18%
2024/01/09	40	11.00	0	0.00	10.95	40	8,294	0.48%
2024/01/08	0	0.00	1	11.30	11.20	-1	8,267	-0.01%
2024/01/05	0	0.00	40	11.51	11.30	-40	8,329	-0.48%
2024/01/04	3	11.45	3	11.40	11.40	0	8,376	0.00%
2024/01/03	1	11.35	0	0.00	11.30	1	8,238	0.01%
2024/01/02	40	11.55	0	0.00	11.50	40	8,226	0.49%
2023/12/29	35	11.51	0	0.00	11.50	35	8,205	0.43%
2023/12/28	2	11.60	60	11.83	11.55	-58	8,178	-0.71%
2023/12/27	30	11.31	0	0.00	11.30	30	7,883	0.38%
2023/12/25	1	11.30	2	11.20	11.15	-1	7,952	-0.01%
2023/12/22	21	11.40	40	11.58	11.40	-19	7,869	-0.24%
2023/12/21	0	0.00	36	11.40	11.45	-36	7,559	-0.48%
2023/12/20	1	11.10	22	11.15	11.20	-21	7,232	-0.29%
2023/12/19	35	10.77	5	10.80	10.80	30	7,027	0.43%
2023/12/18	30	10.93	20	11.00	11.00	10	7,015	0.14%
2023/12/12	35	10.81	0	0.00	10.75	35	7,161	0.49%
2023/12/11	2	10.95	0	0.00	10.85	2	7,229	0.03%
2023/12/08	0	0.00	1	11.10	11.15	-1	7,234	-0.01%
2023/11/30	0	0.00	1	10.90	10.90	-1	7,464	-0.01%
2023/11/29	1	10.75	0	0.00	10.75	1	7,850	0.01%
2023/11/27	5	10.80	0	0.00	10.70	5	8,029	0.06%
2023/11/23	4	11.20	0	0.00	11.10	4	8,157	0.05%
2023/11/22	10	11.23	1	11.15	11.15	9	8,545	0.11%
2023/11/21	1	11.20	0	0.00	11.20	1	8,723	0.01%
2023/11/17	0	0.00	1	11.05	11.15	-1	9,174	-0.01%
2023/11/16	2	10.90	2	11.05	10.95	0	9,323	0.00%
2023/11/15	32	10.80	3.5	10.81	10.90	28.5	9,405	0.30%
2023/11/14	35	11.22	4	11.18	11.15	31	9,411	0.33%
2023/11/13	35	11.25	0	0.00	11.20	35	9,999	0.35%
2023/11/10	0	0.00	10	11.45	11.40	-10	10,343	-0.10%
2023/11/09	5	11.45	0	0.00	11.50	5	11,101	0.05%
2023/11/08	0	0.00	5	11.60	11.55	-5	11,965	-0.04%
2023/11/07	0	0.00	6	11.60	11.60	-6	12,203	-0.05%
2023/11/06	0	0.00	1	11.50	11.55	-1	12,505	-0.01%
2023/11/03	6	11.44	0	0.00	11.40	6	12,763	0.05%
2023/11/01	6	11.24	16	11.32	11.20	-10	13,021	-0.08%
2023/10/31	19	11.16	0	0.00	11.15	19	13,136	0.14%
2023/10/26	0	0.00	25	11.53	11.60	-25	14,050	-0.18%
2023/10/25	0	0.00	15	11.60	11.60	-15	14,279	-0.11%
2023/10/23	0	0.00	20	11.38	11.25	-20	14,755	-0.14%
2023/10/19	52	11.25	0	0.00	11.25	52	15,500	0.34%
2023/10/18	3	11.30	0	0.00	11.30	3	15,721	0.02%
2023/10/17	30	11.75	0	0.00	11.55	30	16,003	0.19%
2023/10/13	1	12.30	0	0.00	12.10	1	16,777	0.01%
2023/10/12	0	0.00	19	12.22	12.25	-19	17,110	-0.11%
2023/10/11	5	11.85	0	0.00	11.75	5	17,467	0.03%
2023/10/06	0	0.00	7	12.19	12.00	-7	18,226	-0.04%
2023/10/05	0.1	12.00	0	0.00	12.00	0.1	19,053	0.00%
2023/09/28	4	11.90	0	0.00	11.95	4	21,540	0.02%
2023/09/25	0	0.00	12.5	11.60	11.80	-12.5	23,535	-0.05%
2023/09/22	0	0.00	28	11.46	11.70	-28	24,177	-0.12%
2023/09/21	15	11.45	0	0.00	11.35	15	24,510	0.06%
2023/09/14	0	0.00	27	12.06	12.00	-27	30,773	-0.09%
2023/09/13	7	11.75	33	11.95	11.90	-26	31,259	-0.08%
2023/09/11	5	11.65	0	0.00	11.65	5	32,419	0.02%
2023/09/07	75	12.10	0	0.00	12.00	75	33,523	0.22%
2023/09/06	2	12.20	5	12.40	12.10	-3	33,958	-0.01%
2023/09/05	0	0.00	1	12.35	12.35	-1	34,891	0.00%
2023/09/04	29	12.04	5	12.00	12.10	24	35,484	0.07%
2023/09/01	20	12.50	82	12.50	12.40	-62	36,444	-0.17%
2023/08/31	20	12.48	0	0.00	12.50	20	37,228	0.05%
2023/08/30	1	12.70	6	12.73	12.60	-5	38,315	-0.01%
2023/08/29	12	12.56	10	12.75	12.60	2	39,629	0.01%
2023/08/28	28	12.78	73	12.66	12.60	-45	41,303	-0.11%
2023/08/25	19	13.22	13	13.28	13.10	6	41,728	0.01%
2023/08/24	0	0.00	15	13.20	13.15	-15	41,818	-0.04%
2023/08/23	0	0.00	53	12.85	12.90	-53	42,056	-0.13%
2023/08/22	5	12.85	10	13.28	12.85	-5	43,859	-0.01%
2023/08/21	0	0.00	23	13.28	13.20	-23	44,306	-0.05%
2023/08/18	0	0.00	25	13.45	13.10	-25	44,441	-0.06%
2023/08/17	5	12.60	45.6	13.03	13.40	-40.6	44,180	-0.09%
2023/08/16	32	13.05	0	0.00	12.85	32	43,880	0.07%
2023/08/15	23	13.30	18	13.55	13.35	5	44,071	0.01%
2023/08/14	72	13.26	83	13.26	12.95	-11	43,628	-0.03%
2023/08/11	5	12.50	66	12.63	12.70	-61	42,838	-0.14%
2023/08/10	42	12.53	0	0.00	12.30	42	43,374	0.10%
2023/08/09	52	13.00	0	0.00	12.95	52	43,244	0.12%
2023/08/08	21	12.82	50	12.65	12.75	-29	42,940	-0.07%
2023/08/04	7	12.61	0	0.00	12.70	7	42,632	0.02%
2023/08/02	3	12.63	1	12.40	12.60	2	42,477	0.00%
2023/08/01	5	13.05	26	12.97	12.90	-21	42,089	-0.05%
2023/07/31	5	13.35	60	13.44	13.20	-55	41,735	-0.13%
2023/07/26	1	13.55	20	13.45	13.55	-19	40,807	-0.05%
2023/07/25	0	0.00	39	13.99	13.75	-39	40,437	-0.10%
2023/07/24	11	13.67	1	13.65	13.60	10	40,104	0.02%
2023/07/21	10	13.95	34	14.00	14.25	-24	39,578	-0.06%
2023/07/20	46	14.03	4	14.23	14.25	42	39,237	0.11%
2023/07/19	16	13.88	0	0.00	13.75	16	38,828	0.04%
2023/07/18	44	14.39	19.8	14.60	14.15	24.2	38,446	0.06%
2023/07/17	6	14.48	30	14.39	14.50	-24	37,944	-0.06%
2023/07/14	0	0.00	5	14.41	14.35	-5	37,528	-0.01%
2023/07/13	33	14.11	8	14.11	13.90	25	36,959	0.07%
2023/07/12	23	14.28	0	0.00	14.10	23	36,113	0.06%
2023/07/11	16	14.75	8	14.83	14.80	8	35,252	0.02%
2023/07/10	2	14.25	10	14.20	14.15	-8	33,964	-0.02%
2023/07/07	13	14.35	71	14.20	14.30	-58	33,671	-0.17%
2023/07/06	33	14.72	1	14.60	14.45	32	33,214	0.10%
2023/07/05	59	15.04	15	15.09	15.00	44	32,570	0.14%
2023/07/04	38	14.78	2	14.70	14.75	36	31,691	0.11%
2023/07/03	0	0.00	96	14.31	14.55	-96	30,963	-0.31%
2023/06/30	70	13.85	4	13.91	14.10	66	30,363	0.22%
2023/06/29	8	13.46	10	13.58	13.45	-2	29,661	-0.01%
2023/06/28	66	13.74	10	13.88	13.40	56	29,207	0.19%
2023/06/27	9	14.68	17	14.59	13.70	-8	28,266	-0.03%
2023/06/26	1	15.05	17	15.11	15.05	-16	26,389	-0.06%
2023/06/21	9	14.67	3	14.70	14.60	6	25,280	0.02%
2023/06/20	6	14.27	17.7	13.89	14.25	-11.7	23,970	-0.05%
2023/06/19	0	0.00	18.9	13.67	13.60	-18.9	22,591	-0.08%
2023/06/16	62	13.44	13.3	13.42	13.40	48.7	21,994	0.22%
2023/06/14	101	13.32	19	13.37	13.35	82	20,543	0.40%	大買/
2023/06/13	7	13.14	8	13.23	13.10	-1	19,866	-0.01%
2023/06/12	0	0.00	2	13.20	13.10	-2	19,235	-0.01%
2023/06/09	27	12.99	5	13.06	13.00	22	18,703	0.12%
2023/06/08	4	13.34	2	13.30	13.25	2	17,711	0.01%
2023/06/07	4	13.35	8	13.56	13.40	-4	17,024	-0.02%
2023/06/06	10	12.90	51.9	12.91	13.00	-41.9	15,660	-0.27%
2023/06/05	9.3	13.01	23	13.05	13.00	-13.7	14,785	-0.09%
2023/06/02	60	11.98	42	12.31	12.25	18	13,550	0.13%
2023/06/01	42	11.89	33	11.87	11.70	9	12,228	0.07%
2023/05/31	0	0.00	32.8	11.71	11.80	-32.8	10,373	-0.32%
2023/05/29	6	10.78	0	0.00	10.80	6	9,256	0.06%
2023/05/26	41	10.85	21	10.96	10.85	20	8,753	0.23%
2023/05/25	1.3	10.26	34	10.40	10.65	-32.7	6,727	-0.49%
2023/05/24	0	0.00	15	9.55	9.70	-15	6,032	-0.25%
2023/05/23	2	9.40	1	9.47	9.41	1	5,731	0.02%
2023/05/22	1	9.46	103.8	9.51	9.43	-102.8	5,703	-1.80%	大賣/鉅額交易
2023/05/19	26	9.41	20	9.55	9.40	6	5,327	0.11%
2023/05/17	0	0.00	1	8.45	8.44	-1	4,342	-0.02%
2023/05/16	6	8.99	10	8.62	8.42	-4	4,213	-0.09%
2023/05/15	0	0.00	10	8.51	8.51	-10	3,427	-0.29%
2023/05/08	0	0.00	1	8.02	7.92	-1	3,241	-0.03%
2023/05/04	0.2	7.97	0	0.00	7.97	0.2	3,439	0.01%
2023/04/17	0	0.00	0.9	8.21	8.27	-0.9	3,626	-0.03%
2023/04/13	0	0.00	19	8.22	8.19	-19	3,515	-0.54%
2023/04/12	0	0.00	0.5	8.10	8.17	-0.5	3,446	-0.02%
2023/04/10	0.2	7.97	0	0.00	8.04	0.2	3,385	0.01%
2023/03/29	0	0.00	4.7	7.84	7.88	-4.7	3,268	-0.14%
2023/03/23	0.2	7.79	0.3	7.81	7.82	-0.1	3,201	0.00%
2023/03/15	0	0.00	25.5	7.87	7.85	-25.5	3,325	-0.77%
2023/03/14	0	0.00	5.5	7.95	7.95	-5.5	3,348	-0.16%
2023/03/09	25	8.18	1	8.23	8.16	24	4,052	0.59%
2023/03/08	3	8.19	1	8.19	8.19	2	4,043	0.05%
2023/03/06	1	8.18	1	8.26	8.16	0	4,008	0.00%
2023/03/03	1	8.07	1	8.11	8.09	0	3,923	0.00%
2023/03/01	1	7.99	1	7.97	7.97	0	3,864	0.00%
2023/02/21	1	8.05	0	0.00	8.05	1	3,782	0.03%
2023/02/20	0.8	8.06	6	8.08	8.08	-5.2	3,777	-0.14%
2023/02/10	0	0.00	2	7.77	7.73	-2	3,743	-0.05%
2023/02/09	1	7.85	0	0.00	7.81	1	3,729	0.03%
2023/02/08	0	0.00	2	7.88	7.87	-2	3,722	-0.05%
2023/02/06	1	7.84	0	0.00	7.80	1	3,749	0.03%
2023/02/03	0	0.00	10	7.96	7.92	-10	3,744	-0.27%
2023/02/02	0	0.00	2	7.99	8.02	-2	3,699	-0.05%
2023/02/01	0	0.00	2	7.83	7.87	-2	3,583	-0.06%
2023/01/31	1	7.74	6	7.78	7.74	-5	3,514	-0.14%
2023/01/30	2	7.68	0	0.00	7.80	2	3,457	0.06%
2023/01/17	0	0.00	8	7.37	7.36	-8	3,381	-0.24%
2023/01/11	0	0.00	1	7.53	7.49	-1	3,629	-0.03%
2023/01/10	1	7.64	0	0.00	7.52	1	3,648	0.03%
2023/01/06	0	7.42	0	0.00	7.43	0	3,579	0.00%
2022/12/29	0	0.00	10	7.27	7.24	-10	3,744	-0.27%
2022/12/16	0	0.00	1	7.66	7.60	-1	3,924	-0.03%
2022/12/14	0	0.00	1	7.72	7.70	-1	3,899	-0.03%
2022/12/13	2	7.73	0	0.00	7.70	2	3,934	0.05%
2022/12/09	0	0.00	1	7.82	7.78	-1	3,938	-0.03%
2022/12/08	4	7.77	0	0.00	7.79	4	3,933	0.10%
2022/12/05	5	7.90	0	0.00	7.87	5	3,777	0.13%
2022/12/02	10.4	8.00	11	8.00	7.93	-0.6	3,716	-0.02%
2022/12/01	10	7.88	16	7.86	7.88	-6	3,348	-0.18%
2022/11/30	1	7.17	0	0.00	7.17	1	2,994	0.03%
2022/11/23	0.1	7.00	1	7.03	7.03	-0.9	3,028	-0.03%
2022/11/22	1	7.00	1	7.07	6.99	0	3,063	0.00%
2022/11/21	1	7.01	1	7.01	7.01	0	3,064	0.00%
2022/11/18	1	7.04	13	7.11	7.06	-12	3,099	-0.39%
2022/11/17	1	7.05	0	0.00	7.07	1	3,219	0.03%
2022/11/15	22	7.11	0	0.00	7.11	22	3,453	0.64%
2022/11/14	0.3	6.96	0	0.00	7.04	0.3	3,406	0.01%
2022/11/09	0	0.00	2.3	6.94	6.93	-2.3	3,396	-0.07%
2022/11/08	1	6.83	0	0.00	6.79	1	3,383	0.03%
2022/11/07	1	6.83	0	0.00	6.83	1	3,402	0.03%
2022/10/31	0.1	6.50	0	0.00	6.49	0.1	3,394	0.00%
2022/10/25	0.3	6.35	0	0.00	6.33	0.3	3,357	0.01%
2022/10/13	20	6.60	1	6.85	6.53	19	3,336	0.57%
2022/10/12	1	6.92	1	6.90	6.90	0	3,232	0.00%
2022/10/11	1	7.01	1	7.00	6.98	0	3,231	0.00%
2022/10/07	1	7.18	0	0.00	7.18	1	3,171	0.03%
2022/10/06	1	7.19	0	0.00	7.18	1	3,165	0.03%
2022/10/03	0	0.00	20	7.17	7.14	-20	3,186	-0.63%
2022/09/28	31	6.98	1	6.92	6.92	30	3,235	0.93%
2022/09/26	14	7.22	0	0.00	7.15	14	3,241	0.43%
2022/09/23	5	7.57	1	7.50	7.48	4	3,255	0.12%
2022/09/22	1	7.57	0	0.00	7.60	1	3,327	0.03%
2022/09/16	0	0.00	1	7.95	7.97	-1	3,449	-0.03%
2022/09/15	1	7.92	0	7.96	7.96	1	3,475	0.03%
2022/09/12	0	0.00	1	7.91	7.98	-1	3,616	-0.03%
2022/09/08	0	0.00	2	7.71	7.72	-2	3,638	-0.05%
2022/09/07	1	7.57	1	7.65	7.53	0	3,656	0.00%
2022/09/06	2	7.77	2	7.73	7.65	0	3,683	0.00%
2022/09/05	3	7.88	0	0.00	7.80	3	3,732	0.08%
2022/09/02	0	0.00	1	8.05	7.98	-1	3,780	-0.03%
2022/09/01	0	0.00	1	8.03	7.96	-1	3,719	-0.03%
2022/08/29	1	7.88	1	7.90	7.90	0	3,756	0.00%
2022/08/26	2	8.09	0	0.00	8.10	2	3,751	0.05%
2022/08/25	0	0.00	5	8.11	8.06	-5	3,754	-0.13%
2022/08/24	0	0.00	1	8.08	8.03	-1	3,759	-0.03%
2022/08/23	1	7.97	1	8.02	8.00	0	3,757	0.00%
2022/08/22	1	8.07	0	0.00	8.06	1	3,775	0.03%
2022/08/19	0	0.00	5	8.11	8.14	-5	3,770	-0.13%
2022/08/18	1	8.04	0	0.00	8.06	1	3,782	0.03%
2022/08/16	20	8.15	4	8.12	8.07	16	3,756	0.43%
2022/08/15	2	8.06	0	0.00	8.03	2	3,648	0.05%
2022/08/12	2	7.77	0	0.00	7.79	2	3,429	0.06%
2022/08/10	0	0.00	0	7.55	7.62	0	3,334	0.00%
2022/08/05	0	0.00	2	7.37	7.40	-2	3,376	-0.06%
2022/08/04	2	7.19	3	7.21	7.21	-1	3,420	-0.03%
2022/08/03	0	0.00	1	7.34	7.26	-1	3,408	-0.03%
2022/08/02	2	7.42	2	7.43	7.35	0	3,422	0.00%
2022/08/01	1	7.46	1	7.50	7.50	0	3,450	0.00%
2022/07/29	3	7.47	2	7.50	7.47	1	3,459	0.03%
2022/07/28	0	0.00	1	7.47	7.46	-1	3,473	-0.03%
2022/07/27	1	7.49	1	7.50	7.50	0	3,502	0.00%
2022/07/26	0	0.00	1	7.60	7.51	-1	3,519	-0.03%
2022/07/22	6	7.60	1	7.56	7.55	5	3,581	0.14%
2022/07/21	2	7.55	1	7.57	7.59	1	3,698	0.03%
2022/07/20	2	7.55	2	7.68	7.51	0	3,779	0.00%
2022/07/19	1	7.54	1	7.49	7.49	0	3,876	0.00%
2022/07/18	1	7.41	1	7.50	7.54	0	3,959	0.00%
2022/07/15	0	0.00	1	7.39	7.40	-1	4,007	-0.02%
2022/07/14	3	7.42	0	0.00	7.43	3	4,055	0.07%
2022/07/12	1	7.17	0	0.00	7.18	1	4,146	0.02%
2022/07/08	0	0.00	1	7.54	7.56	-1	4,316	-0.02%
2022/07/07	0	0.00	9	7.21	7.39	-9	4,323	-0.21%
2022/07/06	1	7.27	1	7.38	7.22	0	4,400	0.00%
2022/07/05	1	7.28	4	7.40	7.40	-3	4,547	-0.07%
2022/07/04	4	7.24	3	7.37	7.26	1	4,608	0.02%
2022/07/01	2	7.55	1	7.32	7.30	1	4,804	0.02%
2022/06/30	13	7.80	3	7.84	7.65	10	4,802	0.21%
2022/06/29	2	8.02	2	8.05	8.04	0	4,796	0.00%
2022/06/27	3	8.19	0	0.00	8.22	3	5,005	0.06%
2022/06/24	0	0.00	1	8.16	8.08	-1	4,992	-0.02%
2022/06/23	0	0.00	5	8.07	7.97	-5	5,087	-0.10%
2022/06/22	0	0.00	1	8.03	8.01	-1	5,185	-0.02%
2022/06/21	0	0.00	1	8.13	8.22	-1	5,237	-0.02%
2022/06/20	1	8.08	1	7.99	7.93	0	5,299	0.00%
2022/06/17	24	8.23	0	0.00	8.29	24	5,355	0.45%
2022/06/16	0	0.00	2	8.82	8.53	-2	5,362	-0.04%
2022/06/15	1	8.62	1	8.67	8.62	0	5,692	0.00%
2022/06/14	1	8.47	1	8.59	8.60	0	5,939	0.00%
2022/06/13	1	8.74	1	8.67	8.66	0	6,123	0.00%
2022/06/10	1	9.01	0	0.00	8.95	1	6,275	0.02%
2022/06/09	1	9.06	0	0.00	9.05	1	6,414	0.02%
2022/06/02	0	0.00	5	9.04	9.02	-5	7,394	-0.07%
2022/05/24	10	8.95	1	9.05	8.88	9	9,565	0.09%
2022/05/20	1	9.01	0	0.00	9.00	1	9,929	0.01%
2022/05/19	0	0.00	1	8.90	8.93	-1	10,079	-0.01%
2022/05/18	1	9.07	0	0.00	9.07	1	10,276	0.01%
2022/05/16	86	8.90	1	8.90	8.89	85	11,414	0.74%
2022/05/13	1	8.78	0	0.00	8.74	1	11,608	0.01%
2022/05/06	0	0.00	1	9.07	9.10	-1	13,935	-0.01%
2022/05/05	1	9.21	0	0.00	9.20	1	14,597	0.01%
2022/04/27	2	8.71	0	0.00	8.85	2	21,692	0.01%
2022/04/26	21	9.12	0	0.00	9.03	21	21,883	0.10%
2022/04/25	20	9.00	2	8.87	8.87	18	21,932	0.08%
2022/04/21	0	0.00	1	9.29	9.29	-1	22,105	0.00%
2022/04/20	1	9.38	0	0.00	9.35	1	22,223	0.00%
2022/04/19	1	9.42	1	9.39	9.41	0	22,581	0.00%
2022/04/18	1	9.29	5	9.41	9.25	-4	23,236	-0.02%
2022/04/15	41	9.43	4	9.41	9.38	37	23,458	0.16%
2022/04/14	12	9.73	8	9.62	9.60	4	23,781	0.02%
2022/04/13	3	9.69	7	9.70	9.71	-4	24,209	-0.02%
2022/04/12	2	9.66	10	9.65	9.61	-8	28,824	-0.03%
2022/04/11	37	9.81	0.8	9.80	9.79	36.2	38,603	0.09%
2022/04/08	6	10.11	1	10.05	10.05	5	41,684	0.01%
2022/04/07	29	10.03	3	10.18	9.95	26	42,939	0.06%
2022/04/06	1	10.25	10	10.25	10.20	-9	43,291	-0.02%
2022/04/01	0	0.00	2	10.23	10.35	-2	43,924	0.00%
2022/03/31	1	10.40	1	10.30	10.30	0	44,060	0.00%
2022/03/30	4	10.36	0	0.00	10.35	4	44,020	0.01%
2022/03/29	0	0.00	4	10.58	10.45	-4	44,081	-0.01%
2022/03/28	3	10.48	2	10.50	10.50	1	44,073	0.00%
2022/03/25	3	10.82	2	10.68	10.65	1	43,953	0.00%
2022/03/24	2	10.83	1	10.90	10.90	1	43,846	0.00%
2022/03/23	0	0.00	1	10.95	10.95	-1	43,785	0.00%
2022/03/22	17	10.77	3	10.82	10.85	14	43,736	0.03%
2022/03/21	1	10.95	0	0.00	10.90	1	43,604	0.00%
2022/03/18	2	11.03	2	11.18	10.95	0	43,601	0.00%
2022/03/17	0	0.00	2	11.05	11.10	-2	43,312	0.00%
2022/03/16	2	10.88	0	0.00	10.85	2	43,194	0.00%
2022/03/15	0	0.00	2	10.95	10.75	-2	43,357	0.00%
2022/03/14	0	0.00	1	11.05	11.05	-1	43,149	0.00%
2022/03/11	0	0.00	12	10.99	10.90	-12	43,005	-0.03%
2022/03/10	0	0.00	11	10.88	10.85	-11	42,769	-0.03%
2022/03/09	0	0.00	1	10.30	10.30	-1	42,506	0.00%
2022/03/08	23	10.10	2	10.23	10.10	21	42,510	0.05%
2022/03/07	26	10.43	2	10.40	10.40	24	42,356	0.06%
2022/03/04	16	11.20	10	11.15	11.10	6	42,409	0.01%
2022/03/03	9	11.21	4	11.23	11.20	5	42,288	0.01%
2022/03/02	1	11.00	0	0.00	11.00	1	42,071	0.00%
2022/03/01	1	11.10	3	11.05	11.20	-2	41,667	0.00%
2022/02/25	2	10.70	2	10.78	10.80	0	41,458	0.00%
2022/02/24	12	10.80	2	10.90	10.65	10	41,303	0.02%
2022/02/23	1	10.85	11	11.09	11.10	-10	41,013	-0.02%
2022/02/22	1	10.90	2	11.05	10.90	-1	40,928	0.00%
2022/02/21	1	10.95	1	11.10	11.10	0	40,785	0.00%
2022/02/18	2	11.00	10	10.95	11.10	-8	40,702	-0.02%
2022/02/17	8	11.29	8	11.20	11.05	0	40,541	0.00%
2022/02/16	0	0.00	7	11.04	11.20	-7	39,989	-0.02%
2022/02/15	7	10.69	1	10.95	10.65	6	39,535	0.02%
2022/02/14	14	10.64	2	10.63	10.65	12	39,367	0.03%
2022/02/11	3	11.10	0	0.00	11.00	3	39,105	0.01%
2022/02/10	8	11.10	0	0.00	11.15	8	38,512	0.02%
2022/02/09	17	11.62	23	11.35	11.35	-6	38,191	-0.02%
2022/02/08	3	10.85	8	10.80	10.95	-5	37,405	-0.01%
2022/02/07	7	10.81	8	10.95	10.95	-1	37,200	0.00%
2022/01/26	26.2	10.54	2	10.63	10.40	24.2	36,559	0.07%
2022/01/25	3	10.70	11	10.73	10.55	-8	36,102	-0.02%
2022/01/24	15.5	11.05	4	11.01	11.00	11.5	35,364	0.03%
2022/01/21	22	12.41	26	12.05	11.80	-4	34,302	-0.01%
2022/01/20	47	12.63	54	13.09	12.80	-7	32,577	-0.02%
2022/01/19	11	11.85	2	12.18	12.10	9	29,465	0.03%
2022/01/18	2	12.00	11	11.99	12.00	-9	29,183	-0.03%
2022/01/17	14	12.00	4	12.26	12.20	10	29,057	0.03%
2022/01/14	1	11.60	2	11.75	11.80	-1	28,849	0.00%
2022/01/13	8	11.96	13	12.00	11.85	-5	28,702	-0.02%
2022/01/12	19	11.90	3	11.78	12.00	16	28,523	0.06%
2022/01/11	17	12.08	4.8	12.40	11.85	12.2	28,157	0.04%
2022/01/10	1	13.10	2	13.15	13.15	-1	27,493	0.00%
2022/01/07	6	13.36	2	13.00	13.05	4	27,221	0.01%
2022/01/06	1	13.10	1	13.20	13.15	0	26,775	0.00%
2022/01/05	50	13.16	84	13.04	13.40	-34	26,296	-0.13%
2022/01/04	109.5	13.08	88	13.24	12.90	21.5	21,651	0.10%	大買/
2022/01/03	24	11.76	194	12.04	12.55	-170	11,798	-1.44%	大賣/鉅額交易
2021/12/30	7	11.45	8	11.45	11.45	-1	8,579	-0.01%
2021/12/29	30	10.45	3	10.45	10.45	27	7,241	0.37%
2021/12/28	127	9.61	8	9.63	9.51	119	6,739	1.77%	大買/鉅額交易
2021/12/24	1	9.24	0	0.00	9.17	1	5,964	0.02%
2021/12/23	3	9.27	0	0.00	9.13	3	5,917	0.05%
2021/12/15	2	8.97	0	0.00	8.97	2	5,824	0.03%
2021/12/14	2	9.00	0	0.00	8.97	2	5,836	0.03%
2021/12/09	4	9.37	0	0.00	9.35	4	5,602	0.07%
2021/11/30	5	8.64	0	0.00	8.64	5	5,441	0.09%
2021/11/25	0	0.00	1.1	9.02	9.00	-1.1	5,110	-0.02%
2021/11/22	0	0.00	20	9.07	9.04	-20	5,213	-0.38%
2021/11/19	21	9.14	3	9.07	9.07	18	5,337	0.34%
2021/11/18	0	0.00	8	9.08	9.07	-8	5,289	-0.15%
2021/11/15	10	8.96	0	0.00	8.92	10	5,231	0.19%
2021/11/10	8	9.22	2	9.16	9.20	6	5,269	0.11%
2021/11/09	30	9.10	0	0.00	9.09	30	5,279	0.57%
2021/11/08	0	0.00	8	9.18	9.18	-8	5,300	-0.15%
2021/11/05	0	0.00	10	9.10	9.04	-10	5,338	-0.19%
2021/11/04	20	9.00	0	0.00	8.98	20	5,444	0.37%
2021/10/22	0	0.00	6	8.72	8.72	-6	6,849	-0.09%
2021/10/21	1	8.70	0	0.00	8.71	1	6,882	0.01%
2021/10/08	0	0.00	1	8.72	8.64	-1	7,575	-0.01%
2021/10/05	1	8.16	1	8.24	8.49	0	7,723	0.00%
2021/10/04	2	8.41	1	8.45	8.23	1	7,700	0.01%
2021/10/01	0	0.00	10	8.85	8.76	-10	7,727	-0.13%
2021/09/29	0	0.00	5	8.88	8.88	-5	7,729	-0.06%
2021/09/28	1	8.96	0	0.00	8.93	1	7,823	0.01%
2021/09/27	15	9.01	0	0.00	9.00	15	8,096	0.19%
2021/09/23	2	8.91	2	8.85	8.81	0	8,536	0.00%
2021/09/22	0	0.00	2	8.72	8.85	-2	8,611	-0.02%
2021/09/17	2	8.87	0	0.00	8.89	2	8,611	0.02%
2021/09/16	1	8.90	1	8.81	8.80	0	8,649	0.00%
2021/09/10	0	0.00	15	8.88	8.88	-15	8,888	-0.17%
2021/09/09	15	8.82	0	0.00	8.85	15	8,996	0.17%
2021/09/08	5	8.94	3	8.93	8.86	2	9,004	0.02%
2021/09/07	0	0.00	7	9.00	9.01	-7	9,020	-0.08%
2021/09/06	15	9.15	0	9.20	9.14	15	9,018	0.17%
2021/09/03	4	10.01	0	0.00	10.05	4	8,934	0.04%
2021/09/02	1	10.00	0	0.00	10.00	1	8,806	0.01%
2021/09/01	2	10.10	1	10.05	10.05	1	8,768	0.01%
2021/08/31	0	0.00	2	10.00	10.00	-2	9,370	-0.02%
2021/08/27	1	9.83	0	0.00	9.80	1	9,407	0.01%
2021/08/26	5	9.80	0	0.00	9.85	5	9,406	0.05%
2021/08/24	1	9.48	0	0.00	9.45	1	9,350	0.01%
2021/08/20	1	9.31	0	0.00	9.29	1	9,453	0.01%
2021/08/19	0	0.00	20	9.43	9.35	-20	9,514	-0.21%
2021/08/18	20	9.41	0	0.00	9.51	20	9,537	0.21%
2021/08/16	2	9.44	0	0.00	9.43	2	9,608	0.02%
2021/08/13	0	0.00	1	9.72	9.71	-1	9,587	-0.01%
2021/08/12	0	0.00	22	9.70	9.70	-22	9,661	-0.23%
2021/08/11	12	9.71	12	9.77	9.71	0	9,726	0.00%
2021/08/10	1	10.00	1	10.05	9.90	0	9,831	0.00%
2021/08/06	12	10.53	2.8	10.34	10.35	9.2	10,021	0.09%
2021/08/05	27	10.43	15	10.30	10.30	12	9,893	0.12%
2021/07/27	0	0.00	1.1	9.98	9.91	-1.1	11,052	-0.01%
2021/07/22	0	0.00	10.7	9.81	9.78	-10.7	12,146	-0.09%
2021/07/21	13	9.80	2	9.74	9.74	11	12,445	0.09%
2021/07/19	1	10.15	0	0.00	10.20	1	12,804	0.01%
2021/07/14	0	0.00	5	10.00	10.00	-5	15,260	-0.03%
2021/07/02	6	10.07	0	0.00	10.05	6	18,685	0.03%
2021/07/01	20	10.20	0	0.00	10.30	20	18,782	0.11%
2021/06/30	2	10.10	1	10.05	10.15	1	19,027	0.01%
2021/06/29	12	9.99	0	0.00	9.95	12	19,376	0.06%
2021/06/28	0	0.00	5	9.98	10.00	-5	20,241	-0.02%
2021/06/25	0	0.00	2	10.00	10.00	-2	22,168	-0.01%
2021/06/21	6	9.82	0	0.00	9.75	6	24,230	0.02%
2021/06/18	2	10.00	11	9.95	9.95	-9	24,224	-0.04%
2021/06/17	0	0.00	2	10.05	10.15	-2	24,277	-0.01%
2021/06/09	11	10.10	0	0.00	10.15	11	24,141	0.05%
2021/06/04	1	10.30	0	0.00	10.30	1	23,357	0.00%
2021/06/02	5	10.40	0	0.00	10.40	5	23,279	0.02%
2021/06/01	0	0.00	2	10.35	10.45	-2	23,251	-0.01%
2021/05/28	10	10.30	0	0.00	10.20	10	23,157	0.04%
2021/05/25	2	10.05	1	10.10	10.05	1	23,184	0.00%
2021/05/24	0	0.00	22	9.98	9.98	-22	23,279	-0.09%
2021/05/19	0	0.00	5	9.80	9.75	-5	23,291	-0.02%
2021/05/18	25	9.77	0	0.00	9.79	25	23,290	0.11%
2021/05/17	0	0.00	30	9.03	9.05	-30	23,996	-0.13%
2021/05/14	0	0.00	1	10.20	9.94	-1	23,779	0.00%
2021/05/13	0	0.00	20	9.55	10.00	-20	23,682	-0.08%
2021/05/12	3	10.15	2	10.45	10.15	1	23,517	0.00%
2021/05/11	38	11.34	10	10.90	10.95	28	23,092	0.12%
2021/05/10	5	12.00	35	11.66	11.95	-30	22,691	-0.13%
2021/05/04	23	11.16	20	11.30	11.20	3	22,089	0.01%
2021/05/03	5	11.75	9	11.97	11.90	-4	21,611	-0.02%
2021/04/29	10	12.28	10	12.33	12.20	0	21,370	0.00%
2021/04/28	5	12.10	11	12.11	12.20	-6	21,059	-0.03%
2021/04/27	6	11.97	4	11.90	12.00	2	20,815	0.01%
2021/04/26	0	0.00	1	11.95	11.85	-1	20,513	0.00%
2021/04/23	26	11.76	0	0.00	11.80	26	20,277	0.13%
2021/04/22	16	11.87	4	11.89	11.45	12	20,055	0.06%
2021/04/21	27	12.14	9	12.11	11.95	18	19,584	0.09%
2021/04/20	27	12.28	37	12.22	12.20	-10	18,649	-0.05%
2021/04/19	1	11.35	6	11.53	11.40	-5	17,713	-0.03%
2021/04/16	0	0.00	14	11.14	11.20	-14	17,299	-0.08%
2021/04/15	11	11.37	2	11.35	11.15	9	17,122	0.05%
2021/04/14	2	11.15	0	0.00	11.15	2	16,928	0.01%
2021/04/13	18	11.06	34	11.05	10.85	-16	16,597	-0.10%
2021/04/12	2	11.10	3.5	11.34	11.40	-1.5	16,171	-0.01%
2021/04/09	5.5	11.00	5	11.19	11.00	0.5	15,746	0.00%
2021/04/08	7	10.83	5	10.92	11.10	2	15,638	0.01%
2021/04/07	3	10.57	0	0.00	10.60	3	15,325	0.02%
2021/04/06	5	10.54	3	10.48	10.50	2	15,210	0.01%
2021/04/01	10	10.15	0	0.00	10.15	10	14,759	0.07%
2021/03/31	14	10.27	0	0.00	10.10	14	14,565	0.10%
2021/03/30	61	10.21	10	10.19	10.35	51	13,997	0.36%
2021/03/29	15	9.36	5	9.37	9.52	10	12,170	0.08%
2021/03/26	0	0.00	1	9.04	9.04	-1	11,212	-0.01%
2021/03/24	0	0.00	1	8.23	8.29	-1	10,724	-0.01%
2021/03/23	6	8.31	0	0.00	8.24	6	10,673	0.06%
2021/03/19	0	0.00	1	8.13	8.17	-1	10,776	-0.01%
2021/03/18	1	8.11	6	8.17	8.14	-5	10,902	-0.05%
2021/03/17	3.3	8.11	0	0.00	8.10	3.3	11,088	0.03%
2021/03/16	1	8.11	0	0.00	8.11	1	11,349	0.01%
2021/03/15	2	8.12	0	0.00	8.13	2	12,120	0.02%
2021/03/10	0	0.00	2	8.11	8.11	-2	14,663	-0.01%
2021/03/09	2	8.03	8	8.09	8.04	-6	14,975	-0.04%
2021/03/08	2	8.10	0	0.00	8.03	2	15,128	0.01%
2021/03/05	0	0.00	5	8.07	8.11	-5	15,417	-0.03%
2021/03/04	6	8.14	6.7	8.20	8.13	-0.7	15,766	0.00%
2021/03/03	1	8.10	0	0.00	8.20	1	15,815	0.01%
2021/03/02	7	8.26	7	8.21	8.14	0	15,922	0.00%
2021/02/26	11	8.23	3	8.30	8.25	8	16,089	0.05%
2021/02/25	3	8.34	3	8.41	8.40	0	16,345	0.00%
2021/02/24	3	8.33	3	8.45	8.33	0	16,421	0.00%
2021/02/23	3	8.39	8	8.40	8.39	-5	16,734	-0.03%
2021/02/22	7	8.34	5	8.34	8.37	2	17,500	0.01%
2021/02/19	10	8.25	2	8.29	8.28	8	18,749	0.04%
2021/02/18	4	8.28	4	8.28	8.29	0	18,719	0.00%
2021/02/17	5	8.18	10	8.35	8.30	-5	18,747	-0.03%
2021/02/05	3	8.18	1	8.08	8.10	2	17,894	0.01%
2021/02/04	13	8.20	0	0.00	8.19	13	17,861	0.07%
2021/02/03	0	0.00	2	8.35	8.28	-2	17,851	-0.01%
2021/02/02	2	8.22	3	8.26	8.22	-1	17,826	-0.01%
2021/01/28	3	8.43	6	8.45	8.42	-3	17,982	-0.02%
2021/01/27	4	8.55	5	8.54	8.49	-1	17,966	-0.01%
2021/01/26	3	8.62	2	8.65	8.54	1	17,986	0.01%
2021/01/25	2	8.60	3	8.60	8.71	-1	17,998	-0.01%
2021/01/22	3	8.66	2	8.74	8.66	1	17,953	0.01%
2021/01/21	2	8.72	0	0.00	8.72	2	17,896	0.01%
2021/01/20	0	0.00	3	9.04	8.80	-3	17,833	-0.02%
2021/01/13	0	0.00	98	9.10	9.15	-98	17,440	-0.56%
2021/01/12	99	9.20	0	0.00	9.07	99	17,465	0.57%
2021/01/07	3.3	9.11	0	0.00	9.13	3.3	18,486	0.02%
2021/01/05	0	0.00	2	9.36	9.30	-2	18,219	-0.01%
2021/01/04	1	9.40	1	9.38	9.38	0	18,283	0.00%
2020/12/31	7	9.55	1	9.50	9.49	6	18,159	0.03%
2020/12/30	6	9.79	1	9.77	9.79	5	17,895	0.03%
2020/12/29	3	9.55	2	9.50	9.56	1	17,494	0.01%
2020/12/28	0	0.00	1	9.39	9.45	-1	17,235	-0.01%
2020/12/25	0	0.00	2	9.40	9.34	-2	17,073	-0.01%
2020/12/23	0	0.00	16	9.15	9.19	-16	16,463	-0.10%
2020/12/22	17	9.21	1	9.17	9.08	16	16,469	0.10%
2020/12/21	3	9.14	0	0.00	9.14	3	16,292	0.02%
2020/12/17	0	0.00	10	9.00	9.01	-10	16,373	-0.06%
2020/12/11	0	0.00	1	9.03	8.94	-1	16,014	-0.01%
2020/12/10	0	0.00	1	9.05	8.94	-1	15,859	-0.01%
2020/12/09	10	9.00	7	9.09	9.02	3	15,940	0.02%
2020/12/08	11	9.77	12	9.90	9.21	-1	15,262	-0.01%
2020/12/07	3	9.22	0	0.00	9.68	3	13,919	0.02%
2020/12/04	2	8.82	0	0.00	8.80	2	13,369	0.01%
2020/12/03	4	8.78	7	8.61	8.72	-3	13,115	-0.02%
2020/12/02	2	8.58	129	8.68	8.58	-127	12,890	-0.99%	大賣/鉅額交易
2020/12/01	0	0.00	5	8.52	8.69	-5	12,874	-0.04%
2020/11/30	129	8.45	13	8.45	8.55	116	13,094	0.89%	大買/鉅額交易
2020/11/27	4	8.30	3	8.32	8.33	1	12,875	0.01%
2020/11/26	7	8.33	2	8.42	8.32	5	12,983	0.04%
2020/11/25	5	8.33	9	8.34	8.34	-4	12,890	-0.03%
2020/11/24	7.3	8.36	2	8.42	8.26	5.3	12,801	0.04%
2020/11/23	2	8.56	0	0.00	8.49	2	12,742	0.02%
2020/11/20	2	8.55	2	8.76	8.55	0	12,712	0.00%
2020/11/19	1	8.49	42	8.42	8.46	-41	12,360	-0.33%
2020/11/18	39	8.28	11	8.20	8.15	28	11,556	0.24%
2020/11/17	2	7.95	4	7.97	7.95	-2	10,371	-0.02%
2020/11/16	6	8.04	12	8.08	7.99	-6	10,544	-0.06%
2020/11/13	4	8.08	0	0.00	8.08	4	10,586	0.04%
2020/11/12	0	0.00	6.1	8.17	8.14	-6.1	10,632	-0.06%
2020/11/11	6	8.16	0.1	8.14	8.18	5.9	10,891	0.05%
2020/11/10	0	0.00	4	8.13	8.11	-4	11,473	-0.03%
2020/11/09	0	0.00	37	8.14	8.14	-37	11,456	-0.32%
2020/11/06	2	8.09	30	8.10	8.09	-28	11,467	-0.24%
2020/11/05	0	0.00	88	8.22	8.17	-88	11,617	-0.76%
2020/10/28	0	0.00	2	8.25	8.10	-2	12,148	-0.02%
2020/10/27	0	0.00	2	8.20	8.15	-2	12,106	-0.02%
2020/10/26	2	8.19	4	8.16	8.19	-2	12,173	-0.02%
2020/10/23	5	8.08	50	8.06	8.08	-45	12,144	-0.37%
2020/10/22	4	8.01	4	8.11	8.05	0	12,229	0.00%
2020/10/21	2	8.11	4	8.19	8.12	-2	12,226	-0.02%
2020/10/20	2	8.14	2	8.09	8.09	0	12,214	0.00%
2020/10/19	4	8.21	118	8.23	8.20	-114	12,165	-0.94%	大賣/鉅額交易
2020/10/16	64	8.40	12	8.34	8.19	52	12,125	0.43%
2020/10/15	14	8.25	8	8.15	8.32	6	11,676	0.05%
2020/10/14	38	8.10	5	8.11	8.08	33	11,031	0.30%
2020/10/13	3	8.04	57	7.97	8.05	-54	11,039	-0.49%
2020/10/12	31	7.98	17	8.09	8.06	14	11,042	0.13%
2020/10/08	9	8.05	20	8.07	8.07	-11	10,977	-0.10%
2020/10/07	4	8.02	3	7.91	8.02	1	10,975	0.01%
2020/10/06	53	7.94	2	7.91	7.94	51	11,006	0.46%
2020/10/05	2	7.82	10	7.87	7.82	-8	11,071	-0.07%
2020/09/30	10	7.79	10	7.85	7.80	0	11,182	0.00%
2020/09/29	1.2	7.77	4	7.85	7.77	-2.8	11,494	-0.02%
2020/09/28	2	7.67	7	7.75	7.77	-5	11,828	-0.04%
2020/09/25	24	7.61	10	7.73	7.66	14	12,055	0.12%
2020/09/24	38	7.90	18	7.81	7.83	20	11,977	0.17%
2020/09/23	18	8.25	9	8.33	8.08	9	11,897	0.08%
2020/09/22	7	8.29	4	8.30	8.24	3	11,732	0.03%
2020/09/21	32	8.34	4	8.36	8.29	28	11,697	0.24%
2020/09/18	4	8.23	36	8.25	8.29	-32	11,623	-0.28%
2020/09/17	19	8.15	2	8.19	8.13	17	11,546	0.15%
2020/09/16	2	8.14	4	8.13	8.11	-2	11,574	-0.02%
2020/09/15	24	8.13	2	8.13	8.13	22	11,855	0.19%
2020/09/14	7	8.22	2	8.34	8.21	5	11,781	0.04%
2020/09/11	2	8.28	42	8.30	8.20	-40	11,445	-0.35%
2020/09/10	2	8.39	4	8.49	8.35	-2	11,397	-0.02%
2020/09/09	4	8.32	68	8.18	8.32	-64	11,201	-0.57%
2020/09/08	2	8.26	1	8.18	8.17	1	11,153	0.01%
2020/09/07	7	8.25	7	8.38	8.25	0	11,155	0.00%
2020/09/04	7	8.23	0	0.00	8.23	7	11,184	0.06%
2020/09/03	10	8.51	0	0.00	8.43	10	11,064	0.09%
2020/09/02	10	8.29	22	8.31	8.29	-12	10,657	-0.11%
2020/09/01	1	8.25	0	0.00	8.39	1	10,526	0.01%
2020/08/31	1	8.18	0	0.00	8.13	1	10,398	0.01%
2020/08/27	100	8.34	0	0.00	8.20	100	10,470	0.96%
2020/08/25	0	0.00	4	7.87	7.95	-4	10,159	-0.04%
2020/08/24	4	7.65	4	7.71	7.67	0	10,047	0.00%
2020/08/21	4	7.57	5	7.67	7.59	-1	10,153	-0.01%
2020/08/20	15	7.49	0	0.00	7.50	15	10,186	0.15%
2020/08/19	1	7.90	0	0.00	7.90	1	10,037	0.01%
2020/08/14	0	0.00	2	7.83	8.02	-2	9,740	-0.02%
2020/08/13	0	0.00	4	7.72	7.69	-4	9,313	-0.04%
2020/08/12	6	7.61	4	7.65	7.63	2	9,581	0.02%
2020/08/11	14	7.82	0	0.00	7.63	14	10,462	0.13%
2020/08/10	0	0.00	1	7.72	7.83	-1	10,818	-0.01%
2020/08/07	1	7.63	0	0.00	7.66	1	10,659	0.01%
2020/08/03	10	7.68	4	7.62	7.61	6	11,113	0.05%
2020/07/31	2	7.48	0	0.00	7.52	2	11,069	0.02%
2020/07/29	0	0.00	2.2	7.15	7.29	-2.2	11,122	-0.02%
2020/07/28	2	7.14	2	7.40	7.14	0	11,231	0.00%
2020/07/27	2	7.37	4	7.41	7.36	-2	11,371	-0.02%
2020/07/24	2	7.57	0	0.00	7.46	2	11,435	0.02%
2020/07/23	2	7.65	30	7.62	7.65	-28	11,461	-0.24%
2020/07/22	0	0.00	0.1	7.61	7.65	-0.1	11,577	0.00%
2020/07/21	0	0.00	24	7.55	7.55	-24	11,573	-0.21%
2020/07/20	4	7.30	2	7.43	7.37	2	11,570	0.02%
2020/07/17	22	7.48	2	7.35	7.36	20	11,628	0.17%
2020/07/16	2	7.64	4	7.65	7.64	-2	11,720	-0.02%
2020/07/15	2	7.77	0	0.00	7.61	2	11,714	0.02%
2020/07/14	2	7.75	0	0.00	7.75	2	11,755	0.02%
2020/07/10	0	0.00	21	7.84	7.72	-21	11,975	-0.18%
2020/07/09	4	7.94	4	7.87	7.85	0	11,934	0.00%
2020/07/08	4	7.97	4	8.11	7.92	0	11,961	0.00%
2020/07/07	9	7.92	5	8.05	8.05	4	11,767	0.03%
2020/07/06	30	7.90	5	7.91	7.91	25	11,608	0.22%
2020/07/03	17	7.70	21.4	7.69	7.62	-4.4	11,519	-0.04%
2020/07/01	0	0.00	3	7.44	7.54	-3	11,638	-0.03%
2020/06/30	3	7.36	3	7.40	7.36	0	11,747	0.00%
2020/06/29	2	7.30	8	7.37	7.31	-6	11,832	-0.05%
2020/06/24	14	7.30	6	7.36	7.30	8	11,906	0.07%
2020/06/23	8	7.45	4	7.35	7.35	4	12,002	0.03%
2020/06/22	7	7.43	0	0.00	7.42	7	12,056	0.06%
2020/06/19	0	0.00	2	7.55	7.51	-2	11,898	-0.02%
2020/06/18	2	7.53	0	0.00	7.53	2	11,979	0.02%
2020/06/17	0	0.00	6	7.38	7.51	-6	12,049	-0.05%
2020/06/16	6	7.30	13	7.32	7.32	-7	12,178	-0.06%
2020/06/15	9	7.18	11	7.21	7.13	-2	12,447	-0.02%
2020/06/12	12	7.10	9	7.16	7.20	3	12,611	0.02%
2020/06/11	8	7.52	2	7.41	7.40	6	12,926	0.05%
2020/06/10	4	7.64	4	7.69	7.64	0	13,097	0.00%
2020/06/09	6	7.63	4	7.66	7.63	2	13,369	0.01%
2020/06/08	4	7.59	4	7.66	7.60	0	13,568	0.00%
2020/06/05	4	7.56	6	7.56	7.56	-2	13,688	-0.01%
2020/06/04	4	7.47	0	0.00	7.48	4	13,775	0.03%
2020/06/03	2	7.52	6	7.51	7.52	-4	13,807	-0.03%
2020/06/02	4	7.37	13	7.38	7.37	-9	13,752	-0.07%
2020/06/01	6	7.29	4	7.33	7.30	2	13,751	0.01%
2020/05/29	8	7.27	10	7.24	7.24	-2	13,848	-0.01%
2020/05/28	17	7.28	11	7.36	7.20	6	13,925	0.04%
2020/05/27	10	7.34	12	7.44	7.34	-2	13,932	-0.01%
2020/05/26	4	7.28	4	7.27	7.27	0	13,932	0.00%
2020/05/25	8	7.26	8	7.28	7.25	0	13,945	0.00%
2020/05/22	9	7.49	8	7.50	7.37	1	13,955	0.01%
2020/05/21	5	7.61	1	7.57	7.58	4	13,949	0.03%
2020/05/20	6	7.56	6	7.58	7.60	0	13,899	0.00%
2020/05/19	6	7.52	16	7.50	7.52	-10	13,774	-0.07%
2020/05/18	28	8.01	7	7.80	7.79	21	13,743	0.15%
2020/05/15	5	8.57	0	0.00	8.65	5	13,006	0.04%
2020/05/14	1	7.95	0	0.00	7.87	1	12,517	0.01%
2020/05/12	10	7.91	0	0.00	7.90	10	12,255	0.08%
2020/05/11	4	7.94	4	8.00	7.92	0	12,247	0.00%
2020/05/04	0	0.00	9	7.61	7.55	-9	12,810	-0.07%
2020/04/24	9	7.40	0	0.00	7.45	9	12,900	0.07%
2020/04/15	0	0.00	1	7.68	7.79	-1	12,764	-0.01%
2020/04/13	0	0.00	1	7.49	7.47	-1	12,812	-0.01%
2020/04/10	1	7.35	0	0.00	7.45	1	12,942	0.01%
2020/04/06	0	0.00	52	7.06	7.07	-52	13,350	-0.39%
2020/04/01	0	6.94	0	0.00	6.97	0	13,358	0.00%
2020/03/31	0.3	6.58	0	0.00	6.58	0.3	13,155	0.00%
2020/03/30	0	0.00	100	6.64	6.63	-100	13,096	-0.76%
2020/03/27	0	0.00	50	6.71	6.53	-50	13,241	-0.38%
2020/03/24	0	0.00	4	6.23	6.28	-4	13,174	-0.03%
2020/03/23	4	6.06	0	0.00	6.04	4	13,150	0.03%
2020/03/20	0	0.00	1	6.30	6.24	-1	13,236	-0.01%
2020/03/19	2	6.14	4	5.96	5.93	-2	13,223	-0.02%
2020/03/17	1	6.26	1	6.54	6.66	0	12,989	0.00%
2020/03/16	150	6.55	47	6.39	6.45	103	12,816	0.80%	大買/鉅額交易
2020/03/13	2	6.30	0	0.00	6.44	2	12,569	0.02%
2020/03/12	0	0.00	30	6.83	6.79	-30	12,340	-0.24%
2020/03/05	0	0.00	47	8.09	8.05	-47	13,010	-0.36%
2020/03/04	38	8.00	14	8.02	8.03	24	12,987	0.18%
2020/03/02	0	0.00	7	7.79	7.77	-7	12,927	-0.05%
2020/02/20	9	9.04	0	0.00	8.96	9	13,062	0.07%
2020/02/19	0	0.00	3	9.13	9.05	-3	13,048	-0.02%
2020/02/12	6	9.10	0	0.00	9.05	6	13,101	0.05%
2020/02/11	19	9.34	13	9.38	9.27	6	12,953	0.05%
2020/02/07	0	0.00	1	8.86	8.74	-1	12,217	-0.01%
2020/02/05	0	0.00	15	8.57	8.60	-15	12,256	-0.12%
2020/01/31	5	8.24	38	8.16	8.20	-33	11,937	-0.28%
2020/01/30	10	8.33	155	8.25	8.25	-145	12,009	-1.21%	大賣/鉅額交易
2020/01/15	20	9.18	0	0.00	9.16	20	12,430	0.16%
2020/01/14	4	9.10	0	0.00	9.10	4	12,899	0.03%
2020/01/08	100	9.06	0	0.00	8.92	100	13,538	0.74%
2020/01/06	1	9.45	0	0.00	9.32	1	13,469	0.01%
2020/01/03	0	0.00	1	9.90	9.62	-1	13,287	-0.01%
2020/01/02	50	9.62	51.3	9.60	9.60	-1.3	12,835	-0.01%
2019/12/27	10	9.65	0	0.00	9.59	10	12,943	0.08%
2019/12/24	33	9.66	0	0.00	9.61	33	14,100	0.23%
2019/12/23	10	9.62	10	9.53	9.53	0	14,359	0.00%
2019/12/20	0	0.00	16	9.67	9.58	-16	15,140	-0.11%
2019/12/18	11	9.77	0	0.00	9.72	11	16,939	0.06%
2019/12/16	0	0.00	1	9.91	9.91	-1	19,097	-0.01%
2019/12/12	38	9.97	30	9.94	9.81	8	24,350	0.03%
2019/12/11	6	10.14	8	10.01	9.94	-2	26,523	-0.01%
2019/12/10	3	10.15	0	0.00	10.05	3	27,959	0.01%
2019/12/06	5	10.21	0	0.00	10.10	5	29,409	0.02%
2019/12/05	4	10.15	0	0.00	10.05	4	29,995	0.01%
2019/12/04	10	10.10	39	10.05	10.05	-29	30,103	-0.10%
2019/12/02	5	10.45	5	10.50	10.50	0	30,248	0.00%
2019/11/29	0	0.00	2	10.05	10.05	-2	30,074	-0.01%
2019/11/27	24	10.17	30	10.10	10.10	-6	30,934	-0.02%
2019/11/26	30	10.30	0	0.00	10.10	30	31,602	0.09%
2019/11/25	3	10.60	0	0.00	10.25	3	33,414	0.01%
2019/11/15	10	9.90	0	0.00	9.90	10	34,619	0.03%
2019/11/12	0	0.00	53	10.45	10.55	-53	34,467	-0.15%
2019/11/11	8	10.56	0	0.00	10.30	8	34,595	0.02%
2019/11/08	10	10.95	0	0.00	10.80	10	34,584	0.03%
2019/11/07	10	10.95	0	0.00	10.85	10	34,679	0.03%
2019/11/05	24	11.21	0	0.00	11.10	24	34,774	0.07%
2019/10/28	6	11.75	0	0.00	11.75	6	35,700	0.02%
2019/10/22	3	11.87	3	11.70	11.70	0	35,103	0.00%
2019/10/21	1	12.05	12.3	11.93	12.35	-11.3	34,562	-0.03%
2019/10/18	0	0.00	1.3	11.23	11.25	-1.3	34,093	0.00%
2019/10/16	0	0.00	1.3	11.19	11.10	-1.3	34,095	0.00%
2019/10/09	0	0.00	1	11.50	11.25	-1	33,815	0.00%
2019/10/08	41	11.53	0	0.00	11.50	41	33,774	0.12%
2019/10/02	53	11.75	0	0.00	11.65	53	33,435	0.16%
2019/10/01	1	11.55	1	11.75	11.25	0	33,071	0.00%
2019/09/17	0	0.00	3	8.40	8.40	-3	32,246	-0.01%
2019/09/16	0	0.00	8.3	8.74	8.39	-8.3	31,981	-0.03%
2019/09/12	3	9.01	67	8.90	8.96	-64	31,398	-0.20%
2019/09/11	33	9.05	34	9.05	8.92	-1	30,820	0.00%
2019/09/10	7	9.64	5	9.51	9.22	2	29,645	0.01%
2019/09/09	0	0.00	37	9.72	9.65	-37	28,748	-0.13%
2019/09/06	9	9.89	168	10.01	10.00	-159	27,468	-0.58%	大賣/鉅額交易
2019/09/05	9	10.13	34.9	9.92	9.72	-25.9	25,580	-0.10%
2019/09/04	1	9.01	25	9.59	9.69	-24	22,945	-0.10%
2019/09/03	9	8.36	52	8.41	8.81	-43	20,904	-0.21%
2019/09/02	5	8.13	101	8.17	8.23	-96	19,431	-0.49%
2019/08/30	5	8.02	36.1	7.99	7.87	-31.1	18,832	-0.17%
2019/08/29	14	7.86	15	7.76	7.86	-1	18,328	-0.01%
2019/08/27	0	0.00	2	7.58	7.55	-2	17,470	-0.01%
2019/08/26	18	7.52	0	0.00	7.46	18	17,538	0.10%
2019/08/23	0	0.00	7	7.70	7.69	-7	18,326	-0.04%
2019/08/21	0	0.00	33	7.69	7.72	-33	17,902	-0.18%
2019/08/20	7	7.64	1	7.72	7.57	6	17,571	0.03%
2019/08/19	47	7.66	11	7.45	7.72	36	16,791	0.21%
2019/08/16	9	7.14	3	7.22	7.10	6	14,903	0.04%
2019/08/15	10	6.97	0	0.00	7.10	10	14,343	0.07%
2019/08/12	0	0.00	2	6.71	6.67	-2	13,863	-0.01%
2019/08/08	0	0.00	16	6.61	6.69	-16	13,849	-0.12%
2019/08/07	6	6.62	2	6.61	6.51	4	13,882	0.03%
2019/08/06	6	6.36	6	6.50	6.63	0	14,004	0.00%
2019/08/05	0	0.00	2	6.65	6.55	-2	14,125	-0.01%
2019/08/02	2	6.62	2	6.74	6.63	0	14,657	0.00%
2019/08/01	2	6.77	3	6.76	6.75	-1	14,658	-0.01%
2019/07/31	4	6.84	3	6.85	6.86	1	14,617	0.01%
2019/07/30	13	6.99	4	6.91	6.89	9	14,550	0.06%
2019/07/29	1	7.03	3	7.06	7.03	-2	14,528	-0.01%
2019/07/26	1	7.13	1	7.11	7.10	0	14,542	0.00%
2019/07/25	5	7.13	13	7.13	7.13	-8	14,528	-0.06%
2019/07/24	5	7.06	5	7.12	7.08	0	14,457	0.00%
2019/07/23	17	7.10	2	7.25	7.04	15	14,389	0.10%
2019/07/22	25	6.99	4	6.96	7.04	21	13,940	0.15%
2019/07/19	2	6.86	0	0.00	6.85	2	13,698	0.01%
2019/07/18	2	6.91	4	6.93	6.88	-2	13,952	-0.01%
2019/07/17	2	6.92	0	0.00	6.94	2	14,368	0.01%
2019/07/16	1	6.95	2	6.93	6.95	-1	15,730	-0.01%
2019/07/15	0	0.00	2	6.92	6.92	-2	16,368	-0.01%
2019/07/12	12	6.99	1	6.92	6.95	11	18,047	0.06%
2019/07/11	4	7.02	345	7.08	6.97	-341	19,094	-1.79%	大賣/鉅額交易
2019/07/10	0	0.00	32	7.10	7.08	-32	19,206	-0.17%
2019/07/09	2	7.03	2	7.08	7.03	0	19,565	0.00%
2019/07/08	2	7.02	4	7.05	7.04	-2	19,928	-0.01%
2019/07/04	322	7.05	3	7.08	7.03	319	20,373	1.57%	大買/鉅額交易
2019/07/03	3	7.00	20	7.05	7.00	-17	20,329	-0.08%
2019/07/02	20	7.06	2	7.02	7.00	18	20,404	0.09%
2019/07/01	2	6.95	5	6.94	6.95	-3	20,362	-0.01%
2019/06/28	2	6.88	1	6.86	6.87	1	20,419	0.00%
2019/06/27	10	6.95	4	6.96	6.94	6	20,472	0.03%
2019/06/26	2	6.95	24	6.92	6.92	-22	20,671	-0.11%
2019/06/25	24	6.97	2	6.93	6.93	22	21,655	0.10%
2019/06/24	6	6.99	4	7.00	7.05	2	21,820	0.01%
2019/06/21	44	7.13	1	7.11	7.06	43	21,842	0.20%
2019/06/20	2	7.18	46	7.15	7.18	-44	21,705	-0.20%
2019/06/19	2	7.05	0	0.00	7.07	2	21,473	0.01%
2019/06/18	4	7.05	3	7.15	7.03	1	21,533	0.00%
2019/06/17	3	7.06	6	7.10	7.06	-3	21,397	-0.01%
2019/06/14	14	7.02	4	7.06	7.01	10	21,435	0.05%
2019/06/13	5	7.02	4	7.05	7.02	1	21,570	0.00%
2019/06/12	3	7.01	13	7.20	7.01	-10	21,678	-0.05%
2019/06/11	3	6.92	15	6.98	6.96	-12	21,761	-0.06%
2019/06/10	14	6.87	15	6.89	6.87	-1	21,605	0.00%
2019/06/06	23	6.87	22	6.95	6.86	1	21,592	0.00%
2019/06/05	4	6.91	5	6.99	6.84	-1	21,296	0.00%
2019/06/04	0	0.00	8	6.96	6.94	-8	21,093	-0.04%
2019/06/03	12	6.90	12	6.90	6.86	0	20,833	0.00%
2019/05/31	3	6.92	2	6.87	6.92	1	20,711	0.00%
2019/05/30	7	6.98	10	6.99	6.86	-3	20,533	-0.01%
2019/05/29	3	6.82	15	6.75	6.96	-12	19,409	-0.06%
2019/05/28	6	6.34	10	6.38	6.33	-4	18,877	-0.02%
2019/05/27	15	6.34	23	6.39	6.33	-8	18,950	-0.04%
2019/05/24	14	6.32	2	6.39	6.32	12	19,239	0.06%
2019/05/23	0	0.00	5	6.36	6.31	-5	19,263	-0.03%
2019/05/22	6	6.47	5	6.51	6.42	1	19,249	0.01%
2019/05/21	0	0.00	29	6.31	6.41	-29	19,228	-0.15%
2019/05/20	58	6.29	21	6.26	6.25	37	19,209	0.19%
2019/05/17	23	6.52	2	6.70	6.52	21	18,855	0.11%
2019/05/16	2	6.63	6	6.71	6.63	-4	18,867	-0.02%
2019/05/15	6	6.70	5	6.79	6.69	1	18,899	0.01%
2019/05/14	5	6.52	3	6.67	6.63	2	18,856	0.01%
2019/05/13	3	6.67	0	0.00	6.66	3	18,766	0.02%
2019/05/10	16	6.82	14	6.73	6.92	2	18,558	0.01%
2019/05/09	26	6.58	20	6.69	6.53	6	18,037	0.03%
2019/05/08	18	6.77	0	0.00	6.79	18	17,957	0.10%
2019/05/07	0	0.00	23	6.85	6.87	-23	17,971	-0.13%
2019/05/06	21	6.83	13	6.89	6.76	8	18,274	0.04%
2019/05/03	19	7.00	3	7.02	6.99	16	18,194	0.09%
2019/05/02	11	7.07	1	7.08	7.04	10	18,229	0.05%
2019/04/30	0	0.00	2	7.03	7.04	-2	18,308	-0.01%
2019/04/29	2	7.01	3.7	7.09	6.99	-1.7	18,655	-0.01%
2019/04/26	12	7.13	2	7.26	7.10	10	19,044	0.05%
2019/04/25	8	7.28	4	7.31	7.24	4	18,906	0.02%
2019/04/24	6	7.34	8	7.44	7.29	-2	18,792	-0.01%
2019/04/23	28	7.38	6	7.38	7.41	22	18,679	0.12%
2019/04/22	28	7.53	73	7.57	7.46	-45	18,260	-0.25%
2019/04/19	1	7.87	0	0.00	8.11	1	16,940	0.01%
2019/04/18	16.2	7.77	5	7.79	7.70	11.2	16,521	0.07%
2019/04/17	20	7.55	27	7.98	8.03	-7	14,921	-0.05%
2019/04/16	1	7.30	0	0.00	7.30	1	13,886	0.01%
2019/04/12	70	7.35	8	7.31	7.37	62	13,752	0.45%
2019/04/11	5	7.20	0	0.00	7.16	5	13,686	0.04%
2019/04/10	0	0.00	6	7.11	7.23	-6	13,578	-0.04%
2019/04/09	4	7.07	6	7.13	7.07	-2	13,346	-0.01%
2019/04/08	6	7.06	10	7.12	7.06	-4	13,437	-0.03%
2019/04/03	6	7.01	8	7.01	7.01	-2	13,553	-0.01%
2019/04/02	9	6.99	9	7.06	6.98	0	13,723	0.00%
2019/04/01	8	7.05	7	7.14	7.00	1	13,659	0.01%
2019/03/29	10	7.07	7	7.13	7.04	3	13,605	0.02%
2019/03/28	34	7.34	18	7.56	7.11	16	13,516	0.12%
2019/03/27	4	6.77	8	6.82	7.02	-4	12,654	-0.03%
2019/03/26	4	6.79	11	6.79	6.79	-7	12,712	-0.06%
2019/03/25	6	6.71	0	0.00	6.68	6	12,679	0.05%
2019/03/22	5	6.82	11	6.87	6.81	-6	12,687	-0.05%
2019/03/21	10	6.85	8	6.94	6.83	2	12,754	0.02%
2019/03/20	4	6.85	6	6.90	6.85	-2	12,786	-0.02%
2019/03/19	10	6.92	6	7.03	6.85	4	12,949	0.03%
2019/03/18	36	6.97	76	6.94	6.93	-40	12,832	-0.31%
2019/03/15	24	7.02	22	6.96	6.93	2	12,708	0.02%
2019/03/14	65	7.02	78	6.99	7.05	-13	12,589	-0.10%
2019/03/13	24	6.67	46	6.72	6.65	-22	12,001	-0.18%
2019/03/12	49	6.67	71	6.71	6.66	-22	12,281	-0.18%
2019/03/11	2	6.58	9	6.56	6.57	-7	12,434	-0.06%
2019/03/08	2	6.55	2	6.57	6.57	0	12,801	0.00%
2019/03/07	26	6.66	9	6.63	6.61	17	13,507	0.13%
2019/03/06	24	6.69	2	6.72	6.68	22	14,483	0.15%
2019/03/05	18	6.71	19	6.75	6.69	-1	14,841	-0.01%
2019/03/04	6	6.69	6	6.72	6.71	0	14,922	0.00%
2019/02/27	18	6.73	0	0.00	6.71	18	15,085	0.12%
2019/02/26	10	6.83	14	6.81	6.78	-4	15,211	-0.03%
2019/02/25	11	6.88	61	6.77	6.90	-50	15,425	-0.32%
2019/02/22	38	6.67	6	6.66	6.66	32	15,664	0.20%
2019/02/21	12	6.72	2	6.73	6.71	10	15,856	0.06%
2019/02/20	11	6.76	4	6.75	6.72	7	16,208	0.04%
2019/02/19	2	6.67	24	6.73	6.77	-22	17,704	-0.12%
2019/02/18	14	6.67	4	6.68	6.66	10	20,198	0.05%
2019/02/15	31	6.74	4	6.72	6.66	27	20,582	0.13%
2019/02/14	10	6.83	12	6.86	6.81	-2	20,606	-0.01%
2019/02/13	8	6.88	2	6.93	6.84	6	20,588	0.03%
2019/02/12	8	6.80	8	6.86	6.89	0	20,643	0.00%
2019/02/11	13	6.82	5	6.90	6.78	8	20,842	0.04%
2019/01/30	3	6.86	3	6.85	6.83	0	20,995	0.00%
2019/01/29	18	6.86	6	6.89	6.87	12	21,345	0.06%
2019/01/28	6	6.97	4	6.96	6.96	2	21,364	0.01%
2019/01/25	30	7.04	15	7.10	6.99	15	21,605	0.07%
2019/01/24	6	7.06	3	7.08	7.02	3	21,668	0.01%
2019/01/23	0	0.00	6	7.06	7.05	-6	21,952	-0.03%
2019/01/22	5	7.07	2	7.07	7.04	3	21,948	0.01%
2019/01/21	39	7.29	31	7.24	7.19	8	22,084	0.04%
2019/01/18	4	7.15	23	7.15	7.17	-19	22,004	-0.09%
2019/01/17	6	6.95	2	7.01	6.94	4	21,705	0.02%
2019/01/16	4	6.96	6	7.04	6.94	-2	21,756	-0.01%
2019/01/15	8	6.93	5	6.96	6.92	3	21,744	0.01%
2019/01/14	3	6.89	1	6.82	6.82	2	21,716	0.01%
2019/01/11	3	6.95	6	6.94	6.93	-3	21,916	-0.01%
2019/01/10	1	6.98	6	7.02	6.98	-5	21,986	-0.02%
2019/01/09	1	6.95	4	7.01	6.95	-3	21,969	-0.01%
2019/01/08	2	6.96	7	6.96	6.91	-5	22,280	-0.02%
2019/01/07	25	7.00	9	7.01	6.94	16	22,477	0.07%
2019/01/04	5	6.81	2	6.87	6.90	3	22,785	0.01%
2019/01/03	7	6.87	15	6.90	6.87	-8	23,285	-0.03%
2019/01/02	5	6.76	3	6.83	6.76	2	23,463	0.01%
2018/12/28	8	6.69	8	6.73	6.70	0	23,582	0.00%
2018/12/27	4	6.77	4	6.82	6.66	0	24,038	0.00%
2018/12/26	28.4	6.53	39	6.55	6.60	-10.6	24,159	-0.04%
2018/12/25	13	6.46	16	6.31	6.35	-3	24,124	-0.01%
2018/12/24	10	6.71	3	6.66	6.66	7	24,005	0.03%
2018/12/22	14	6.75	7	6.76	6.71	7	24,133	0.03%
2018/12/21	7	6.66	9	6.73	6.75	-2	24,456	-0.01%
2018/12/20	9	6.76	0	0.00	6.70	9	24,655	0.04%
2018/12/19	1	6.91	16	6.84	6.83	-15	24,936	-0.06%
2018/12/18	6	6.77	4	6.78	6.73	2	26,082	0.01%
2018/12/17	2	6.77	3	6.86	6.84	-1	27,093	0.00%
2018/12/14	3	6.79	2	6.87	6.78	1	27,620	0.00%
2018/12/13	2	6.89	26	6.95	6.88	-24	27,932	-0.09%
2018/12/12	59	6.92	69	6.92	6.92	-10	28,250	-0.04%
2018/12/11	39	6.78	41	6.80	6.77	-2	28,265	-0.01%
2018/12/10	8	6.71	10	6.78	6.74	-2	28,495	-0.01%
2018/12/07	6	6.79	16	6.84	6.90	-10	28,541	-0.04%
2018/12/06	235	6.77	267	6.65	6.70	-32	28,621	-0.11%	大買/大賣/
2018/12/05	117	6.96	100	7.01	6.96	17	28,581	0.06%	大買/
2018/12/04	163	7.10	140	7.13	7.08	23	28,553	0.08%	大買/大賣/
2018/12/03	17	7.10	33	7.11	7.08	-16	28,588	-0.06%
2018/11/30	141	7.10	104	7.12	6.95	37	28,491	0.13%	大買/大賣/
2018/11/29	99	7.22	93	7.32	7.17	6	27,998	0.02%
2018/11/28	21	7.03	25	6.97	7.01	-4	27,228	-0.01%
2018/11/27	18	6.80	10	6.85	6.83	8	27,335	0.03%
2018/11/26	3	6.76	5	6.80	6.76	-2	27,499	-0.01%
2018/11/23	16	6.70	8	6.75	6.68	8	27,567	0.03%
2018/11/22	58	6.97	64	6.91	6.75	-6	27,595	-0.02%
2018/11/21	54	6.87	56	6.83	6.97	-2	27,927	-0.01%
2018/11/20	1	6.88	0	0.00	6.88	1	27,579	0.00%
2018/11/19	1	6.89	1	6.88	6.96	0	27,684	0.00%
2018/11/16	143	7.27	130	7.21	6.90	13	27,684	0.05%	大買/大賣/
2018/11/15	82	6.46	115	6.54	6.82	-33	27,041	-0.12%	大賣/
2018/11/14	150	6.12	147	6.11	6.20	3	24,724	0.01%	大買/大賣/
2018/11/13	75	5.54	74	5.64	5.64	1	24,853	0.00%
2018/11/12	4	5.69	0	0.00	5.69	4	26,166	0.02%
2018/11/09	0	0.00	3	5.88	5.76	-3	27,387	-0.01%
2018/11/08	40	5.90	43	6.01	5.83	-3	27,843	-0.01%
2018/11/07	0	0.00	10	5.82	5.81	-10	28,335	-0.04%
2018/11/06	30	5.74	35	5.80	5.76	-5	29,219	-0.02%
2018/11/05	30	5.66	30	5.72	5.63	0	29,405	0.00%
2018/11/02	5	5.78	1	5.85	5.71	4	29,539	0.01%
2018/11/01	10	5.69	0	0.00	5.74	10	29,606	0.03%
2018/10/31	0	0.00	38	5.44	5.51	-38	29,549	-0.13%
2018/10/30	0	0.00	44	5.21	5.24	-44	29,456	-0.15%
2018/10/29	133	5.16	146	5.21	5.19	-13	29,826	-0.04%	大買/大賣/
2018/10/26	52	5.41	16	5.53	5.09	36	30,255	0.12%
2018/10/25	79	5.49	48	5.48	5.39	31	30,320	0.10%
2018/10/24	31	5.62	28	5.69	5.70	3	30,371	0.01%
2018/10/23	25	5.73	0	0.00	5.64	25	30,592	0.08%
2018/10/22	26	5.79	12	5.79	5.79	14	30,968	0.05%
2018/10/19	25	5.61	23	5.68	5.77	2	31,360	0.01%
2018/10/18	9	5.87	1	5.86	5.84	8	32,087	0.02%
2018/10/16	3	5.97	4	5.93	5.77	-1	34,542	0.00%
2018/10/15	32	5.65	30	5.67	5.66	2	35,132	0.01%
2018/10/12	0	0.00	6	5.49	5.70	-6	35,808	-0.02%
2018/10/11	8	5.50	1	5.49	5.49	7	36,007	0.02%
2018/10/09	35	6.20	40	6.22	6.10	-5	35,747	-0.01%
2018/10/08	15	6.11	17	6.16	6.14	-2	36,019	-0.01%
2018/10/05	53	6.31	35	6.18	6.22	18	36,787	0.05%
2018/10/04	80	6.58	60	6.51	6.51	20	37,312	0.05%
2018/09/26	30	6.96	59	7.00	6.92	-29	45,306	-0.06%
2018/09/25	7	6.99	8	6.99	6.96	-1	46,217	0.00%
2018/09/21	96	6.72	115.5	6.70	6.84	-19.5	45,810	-0.04%	大賣/
2018/09/20	387	6.26	342	6.14	6.22	45	45,621	0.10%	大買/大賣/
2018/09/19	170	6.36	145	6.39	6.34	25	46,300	0.05%	大買/大賣/
2018/09/18	176	6.52	118	6.45	6.30	58	47,846	0.12%	大買/大賣/
2018/09/17	21	6.67	10	6.73	6.65	11	51,292	0.02%
2018/09/14	2	6.73	51	6.67	6.81	-49	53,200	-0.09%
2018/09/13	40	6.59	0	0.00	6.55	40	54,702	0.07%
2018/09/12	40	6.73	30	6.61	6.55	10	56,667	0.02%
2018/09/11	62	6.70	90	6.70	6.78	-28	58,683	-0.05%
2018/09/10	40.5	6.51	40	6.71	6.40	0.5	59,832	0.00%
2018/09/07	59	6.79	22	6.79	6.73	37	61,035	0.06%
2018/09/06	60	7.16	50	7.02	7.02	10	64,019	0.02%
2018/09/05	10	7.15	15	7.22	7.16	-5	67,257	-0.01%
2018/09/04	93	7.11	113	7.14	7.17	-20	69,287	-0.03%	大賣/
2018/09/03	93	7.11	50	7.00	7.00	43	72,033	0.06%
2018/08/31	87	7.32	95	7.29	7.27	-8	75,069	-0.01%
2018/08/30	106	7.27	117	7.31	7.23	-11	81,470	-0.01%	大買/大賣/
2018/08/29	20	7.21	40	7.20	7.28	-20	84,391	-0.02%
2018/08/28	171	7.34	171	7.35	7.21	0	87,554	0.00%	大買/大賣/
2018/08/27	28	7.22	40	7.20	7.21	-12	90,099	-0.01%
2018/08/24	77	7.14	56	7.16	7.11	21	92,862	0.02%
2018/08/23	130	7.22	96	7.21	7.15	34	96,047	0.04%	大買/
2018/08/22	101	7.29	104	7.28	7.29	-3	98,571	0.00%	大買/大賣/
2018/08/21	40	7.25	40	7.17	7.17	0	98,950	0.00%
2018/08/20	113	7.34	109	7.26	7.22	4	101,854	0.00%	大買/大賣/
2018/08/17	83	7.56	64.5	7.58	7.41	18.5	102,207	0.02%
2018/08/16	46	7.54	54	7.58	7.49	-8	101,771	-0.01%
2018/08/15	24	6.84	29	6.90	7.08	-5	102,641	0.00%
2018/08/14	71	7.09	76	6.98	6.98	-5	106,189	0.00%
2018/08/13	70	6.71	149.5	6.81	6.90	-79.5	106,280	-0.07%	大賣/
2018/08/10	315	7.41	284	7.42	7.24	31	106,121	0.03%	大買/大賣/
2018/08/09	58	7.68	191	7.66	7.61	-133	107,639	-0.12%	大賣/鉅額交易
2018/08/08	225	7.76	144	7.80	7.68	81	110,604	0.07%	大買/大賣/
2018/08/07	129	7.70	220	7.70	7.69	-91	110,655	-0.08%	大買/大賣/
2018/08/06	130	7.82	120	7.89	7.79	10	110,978	0.01%	大買/大賣/
2018/08/03	280	7.83	280	7.81	7.86	0	112,625	0.00%	大買/大賣/
2018/08/02	174	8.02	0	0.00	7.84	174	113,540	0.15%	大買/鉅額交易
2018/08/01	60	8.05	168	8.11	8.09	-108	113,511	-0.10%	大賣/鉅額交易
2018/07/31	184	7.97	176	8.05	7.96	8	114,062	0.01%	大買/大賣/
2018/07/30	164	7.97	143	8.10	7.97	21	114,498	0.02%	大買/大賣/
2018/07/27	10	8.22	10	8.15	8.12	0	116,034	0.00%
2018/07/26	3	8.07	0	0.00	8.07	3	116,424	0.00%
2018/07/25	1	8.40	0	0.00	8.14	1	115,940	0.00%
2018/07/24	37	8.37	32	8.32	8.47	5	115,067	0.00%
2018/07/23	77	7.57	101	7.62	7.85	-24	113,394	-0.02%	大賣/
2018/07/20	92	7.79	28	8.13	7.62	64	112,467	0.06%
2018/07/19	16	8.11	15	8.22	8.12	1	111,836	0.00%
2018/07/18	91	8.29	52	8.27	8.06	39	111,113	0.04%
2018/07/17	62	8.32	100	8.29	8.21	-38	110,697	-0.03%
2018/07/16	43	8.44	11	8.61	8.39	32	110,294	0.03%
2018/07/13	9	8.46	46	8.42	8.51	-37	109,747	-0.03%
2018/07/12	46	8.26	0	0.00	8.31	46	109,057	0.04%
2018/07/11	100	8.61	25	8.70	8.33	75	109,444	0.07%
2018/07/10	80	8.54	53	8.50	8.64	27	109,008	0.02%
2018/07/06	0	0.00	152.2	8.11	8.04	-152.2	111,111	-0.14%	大賣/鉅額交易
2018/07/05	10	8.65	30	8.58	8.20	-20	110,497	-0.02%
2018/07/04	114	8.59	128	8.46	8.62	-14	109,875	-0.01%	大買/大賣/
2018/07/03	68	8.82	40	8.73	8.45	28	107,921	0.03%
2018/07/02	21	8.76	7	8.81	8.50	14	106,591	0.01%
2018/06/29	6	9.08	5	8.94	9.00	1	105,593	0.00%
2018/06/28	108	9.03	12	8.95	8.90	96	104,662	0.09%	大買/
2018/06/27	2	8.98	12	9.08	8.80	-10	103,354	-0.01%
2018/06/26	45	8.80	149	8.71	9.09	-104	101,382	-0.10%	大賣/鉅額交易
2018/06/25	37	9.21	48	9.25	8.93	-11	97,528	-0.01%
2018/06/22	28	10.13	20	10.30	9.92	8	95,400	0.01%
2018/06/21	251	11.01	145	10.98	10.90	106	93,616	0.11%	大買/大賣/鉅額交易
2018/06/20	231	10.93	202	10.92	10.70	29	91,651	0.03%	大買/大賣/
2018/06/19	40	11.36	12	11.48	11.50	28	89,571	0.03%
2018/06/15	24	11.50	57.1	11.45	11.40	-33.1	88,428	-0.04%
2018/06/14	217	11.37	199	11.41	11.10	18	86,932	0.02%	大買/大賣/
2018/06/13	340	12.18	365	11.75	11.35	-25	83,587	-0.03%	大買/大賣/
2018/06/12	251	12.97	254	12.83	12.60	-3	80,157	0.00%	大買/大賣/
2018/06/11	34	13.05	40	13.29	13.40	-6	78,048	-0.01%
2018/06/08	355	12.47	355	12.39	12.50	0	75,086	0.00%	大買/大賣/
2018/06/07	204	13.50	193	13.59	13.10	11	71,631	0.02%	大買/大賣/
2018/06/06	172	12.83	82.1	12.91	13.00	89.9	65,023	0.14%	大買/
2018/06/05	222	11.29	106	11.50	11.85	116	62,045	0.19%	大買/大賣/鉅額交易
2018/06/04	75	10.28	98	10.63	10.80	-23	58,718	-0.04%
2018/06/01	103	9.98	91	10.05	9.85	12	55,638	0.02%	大買/
2018/05/31	92	9.96	75	10.05	10.00	17	52,802	0.03%
2018/05/30	120	9.40	128	9.50	9.32	-8	49,300	-0.02%	大買/大賣/
2018/05/29	47	9.14	42	9.16	9.10	5	46,383	0.01%
2018/05/28	44	9.18	77	9.26	9.38	-33	45,099	-0.07%
2018/05/25	5	8.71	6	8.79	8.54	-1	41,958	0.00%
2018/05/24	41	9.07	15	9.03	8.90	26	41,092	0.06%
2018/05/23	55.2	8.88	78	8.88	8.96	-22.8	40,152	-0.06%
2018/05/22	114	9.22	83.3	9.23	9.16	30.7	38,191	0.08%	大買/
2018/05/21	0	0.00	8.6	8.70	8.75	-8.6	34,174	-0.03%
2018/05/18	14	8.06	34	8.04	7.96	-20	33,412	-0.06%
2018/05/17	70	8.23	42	8.18	8.32	28	32,608	0.09%
2018/05/16	166	8.49	205	8.11	7.88	-39	30,551	-0.13%	大買/大賣/
2018/05/15	4	8.52	7	8.52	8.52	-3	27,476	-0.01%
2018/05/14	28	7.66	52.8	7.75	7.75	-24.8	27,372	-0.09%
2018/05/11	30	7.01	28.6	7.00	7.05	1.4	26,825	0.01%
2018/05/10	117	6.56	71	6.45	6.41	46	24,969	0.18%	大買/
2018/05/09	41	6.22	41	6.13	6.27	0	23,715	0.00%
2018/05/08	71	6.46	72	6.55	6.27	-1	23,396	0.00%
2018/05/07	0	0.00	5	6.28	6.12	-5	22,926	-0.02%
2018/05/04	120	6.65	140	6.24	6.24	-20	22,565	-0.09%	大買/大賣/
2018/05/03	80	6.32	70	6.51	6.57	10	21,491	0.05%
2018/05/02	0	0.00	50	6.00	5.98	-50	22,507	-0.22%
2018/04/25	0	0.00	5.5	5.97	6.09	-5.5	25,393	-0.02%
2018/04/24	5	5.90	0	0.00	5.91	5	25,090	0.02%
2018/04/20	10	6.24	1	6.25	6.24	9	24,819	0.04%
2018/04/18	1	6.63	0	0.00	6.61	1	24,486	0.00%
2018/04/17	26	6.60	37	6.44	6.39	-11	24,141	-0.05%
2018/04/16	95	6.58	25.3	6.66	6.87	69.7	22,713	0.31%
2018/04/13	38	6.24	50	6.27	6.25	-12	20,716	-0.06%
2018/04/12	109	5.48	102	5.64	5.74	7	17,921	0.04%	大買/大賣/
2018/04/11	0	0.00	1	5.22	5.22	-1	15,948	-0.01%
2018/04/10	2	4.68	0	0.00	4.75	2	15,435	0.01%
2018/04/09	0	0.00	79	4.56	4.59	-79	14,948	-0.53%
2018/04/03	0	0.00	6	4.47	4.48	-6	14,860	-0.04%
2018/04/02	57	4.52	0	0.00	4.47	57	14,847	0.38%
2018/03/31	25	4.56	15	4.57	4.55	10	14,801	0.07%
2018/03/30	2	4.58	0	0.00	4.58	2	14,797	0.01%
2018/03/28	3	4.61	5	4.66	4.61	-2	14,766	-0.01%
2018/03/27	0	0.00	10.6	4.59	4.57	-10.6	14,677	-0.07%
2018/03/26	0	0.00	4	4.56	4.57	-4	14,724	-0.03%
2018/03/23	9	4.58	0	0.00	4.56	9	14,810	0.06%
2018/03/21	168	4.76	160	4.73	4.73	8	14,411	0.06%	大買/大賣/
2018/03/20	2	4.63	4	4.69	4.60	-2	14,054	-0.01%
2018/03/19	2	4.61	2	4.65	4.61	0	13,978	0.00%
2018/03/16	5	4.65	0	0.00	4.63	5	14,039	0.04%
2018/03/15	2	4.67	10	4.68	4.67	-8	13,987	-0.06%
2018/03/14	2	4.58	0	0.00	4.61	2	13,849	0.01%
2018/03/13	4	4.62	0	0.00	4.57	4	13,830	0.03%
2018/03/12	2	4.65	10	4.67	4.61	-8	13,970	-0.06%
2018/03/09	12	4.67	18	4.65	4.65	-6	13,914	-0.04%
2018/03/08	6	4.57	0	0.00	4.56	6	13,709	0.04%
2018/03/07	10	4.62	0	0.00	4.56	10	13,675	0.07%
2018/03/06	10	4.66	11.5	4.60	4.58	-1.5	13,606	-0.01%
2018/03/05	0	0.00	3	4.44	4.44	-3	13,444	-0.02%
2018/03/02	86	4.42	174	4.43	4.43	-88	13,462	-0.65%	大賣/
2018/03/01	4	4.44	5	4.45	4.45	-1	13,467	-0.01%
2018/02/27	88	4.46	1	4.46	4.46	87	13,476	0.65%
2018/02/26	0	0.00	40	4.54	4.47	-40	13,488	-0.30%
2018/02/23	56	4.47	11	4.51	4.50	45	13,487	0.33%
2018/02/22	10	4.54	4	4.61	4.46	6	13,438	0.04%
2018/02/21	4	4.35	28	4.40	4.51	-24	13,267	-0.18%
2018/02/12	0	0.00	2	4.25	4.29	-2	13,156	-0.02%
2018/02/09	0	0.00	4	4.15	4.20	-4	13,093	-0.03%
2018/02/08	6	4.31	0	0.00	4.26	6	13,001	0.05%
2018/02/07	27	4.32	4	4.39	4.29	23	12,973	0.18%
2018/02/06	4	4.34	2	4.24	4.24	2	12,824	0.02%
2018/02/05	4	4.60	2	4.61	4.58	2	12,778	0.02%
2018/01/30	0	0.00	20	4.94	4.83	-20	12,146	-0.16%
2018/01/26	24	5.05	33	5.13	5.10	-9	11,333	-0.08%
2018/01/25	184	5.31	173	5.14	4.94	11	10,491	0.10%	大買/大賣/
2018/01/24	60	5.14	68	5.25	5.30	-8	8,582	-0.09%
2018/01/23	10	4.61	34.7	4.53	4.82	-24.7	7,121	-0.35%
2018/01/22	30	4.42	0	0.00	4.40	30	5,719	0.52%
2018/01/18	2	4.44	0	0.00	4.35	2	5,627	0.04%