中環 (2323)-台新-三民券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.45
漲跌
--
漲幅
0.00%
成交量
8,231張
產業
上市光電類股▲0.36%
331人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中環 (2323)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	0.00	6	12.51	12.45	-6	15,469	-0.04%
2024/06/21	5	12.60	1	12.70	12.65	4	15,700	0.03%
2024/06/20	5	12.46	6	12.48	12.50	-1	15,742	-0.01%
2024/06/19	7	12.35	1	12.40	12.65	6	16,019	0.04%
2024/06/18	3.5	12.36	11	12.36	12.35	-7.5	16,260	-0.05%
2024/06/17	0	0.00	0.4	12.40	12.45	-0.4	16,548	0.00%
2024/06/13	6	12.33	1	12.40	12.35	5	18,112	0.03%
2024/06/12	5	12.38	23	12.31	12.35	-18	18,726	-0.10%
2024/06/11	104	12.65	16	12.66	12.60	88	18,662	0.47%	大買/
2024/06/07	2	12.78	4	12.93	12.85	-2	18,733	-0.01%
2024/06/06	9	12.76	8	12.75	12.70	1	19,085	0.01%
2024/06/05	35	13.17	24	13.03	12.90	11	18,952	0.06%
2024/06/04	5	12.82	0	0.00	12.75	5	18,579	0.03%
2024/06/03	6	13.06	3	13.07	13.00	3	18,525	0.02%
2024/05/31	0	0.00	2	13.05	12.95	-2	18,452	-0.01%
2024/05/30	2	12.73	5	12.70	12.75	-3	18,274	-0.02%
2024/05/29	2	12.95	12	13.07	12.85	-10	18,131	-0.06%
2024/05/28	6	13.12	16	12.89	13.05	-10	17,961	-0.06%
2024/05/27	0	0.00	4	12.56	12.55	-4	17,470	-0.02%
2024/05/24	10	12.27	0	0.00	12.30	10	17,359	0.06%
2024/05/22	9	12.46	0	0.00	12.45	9	17,145	0.05%
2024/05/21	3	12.50	4	12.41	12.50	-1	17,069	-0.01%
2024/05/20	26	12.87	31	12.77	12.75	-5	16,862	-0.03%
2024/05/17	9	12.93	15	12.95	12.65	-6	16,656	-0.04%
2024/05/16	22	12.55	21	12.74	12.75	1	16,422	0.01%
2024/05/15	13	12.46	1	12.50	12.45	12	16,146	0.07%
2024/05/14	4	13.01	0	0.00	13.00	4	15,752	0.03%
2024/05/13	1	13.20	16	12.98	13.15	-15	15,608	-0.10%
2024/05/10	22	13.04	6	12.70	12.85	16	15,381	0.10%
2024/05/09	1	12.70	2	12.70	12.60	-1	15,002	-0.01%
2024/05/08	2	12.68	8	12.70	12.65	-6	14,954	-0.04%
2024/05/07	6	12.78	3	12.73	12.75	3	14,880	0.02%
2024/05/06	13	13.17	1	13.15	13.00	12	14,707	0.08%
2024/05/03	11	13.36	10	13.35	13.15	1	14,529	0.01%
2024/05/02	11	13.57	34	13.51	13.50	-23	14,268	-0.16%
2024/04/30	15	13.40	23	13.41	13.50	-8	13,996	-0.06%
2024/04/29	92	13.77	57	13.60	13.35	35	13,642	0.26%
2024/04/26	20	13.36	128.5	13.56	13.75	-108.5	12,184	-0.89%	大賣/鉅額交易
2024/04/25	12	12.38	6	12.39	12.50	6	10,534	0.06%
2024/04/24	14	12.15	19.4	12.16	12.20	-5.4	10,291	-0.05%
2024/04/22	26	11.98	2.2	11.85	11.90	23.8	10,217	0.23%
2024/04/19	12	11.89	6	12.03	11.85	6	10,132	0.06%
2024/04/18	2	11.80	0	0.00	11.90	2	9,884	0.02%
2024/04/16	0	0.00	8	11.41	11.35	-8	9,878	-0.08%
2024/04/15	0	0.00	8	11.99	11.95	-8	9,844	-0.08%
2024/04/12	2	12.13	12	12.09	12.05	-10	9,810	-0.10%
2024/04/11	6	12.25	5	12.20	12.20	1	9,887	0.01%
2024/04/10	15	12.40	22	12.35	12.25	-7	10,055	-0.07%
2024/04/09	3	12.38	2	12.45	12.45	1	10,090	0.01%
2024/04/08	3	12.35	13	12.35	12.40	-10	10,018	-0.10%
2024/04/03	10	12.29	42	12.21	12.20	-32	10,034	-0.32%
2024/04/02	4	12.05	2	12.08	12.05	2	10,365	0.02%
2024/04/01	10	12.21	0	0.00	12.15	10	10,313	0.10%
2024/03/29	2	12.10	1	12.15	12.15	1	10,329	0.01%
2024/03/28	7	12.39	0	0.00	12.25	7	10,327	0.07%
2024/03/27	4	12.45	1	12.45	12.45	3	10,494	0.03%
2024/03/26	3	12.60	4	12.59	12.40	-1	10,752	-0.01%
2024/03/25	5	12.45	27	12.56	12.60	-22	10,757	-0.20%
2024/03/22	29	12.82	15	12.65	12.65	14	10,640	0.13%
2024/03/21	36	12.45	15	12.44	12.50	21	10,177	0.21%
2024/03/20	27	12.39	11.9	12.41	12.45	15.1	9,802	0.15%
2024/03/19	33	12.33	31.3	12.33	12.30	1.7	9,532	0.02%
2024/03/18	56.2	12.02	35	12.10	12.30	21.2	9,059	0.23%
2024/03/15	17	11.75	48	11.71	11.50	-31	8,012	-0.39%
2024/03/14	4	11.19	0	0.00	11.20	4	7,464	0.05%
2024/03/13	4	11.44	6	11.47	11.45	-2	7,543	-0.03%
2024/03/12	7	11.47	21.1	11.26	11.45	-14.1	7,384	-0.19%
2024/03/11	4	10.73	0	0.00	10.80	4	7,029	0.06%
2024/03/08	2	10.70	0	0.00	10.65	2	7,083	0.03%
2024/03/07	4	10.88	27	10.88	10.85	-23	7,041	-0.33%
2024/03/06	11	11.06	1	11.00	10.95	10	6,990	0.14%
2024/03/05	0	0.00	5	10.94	11.00	-5	6,931	-0.07%
2024/03/04	20	10.88	0	0.00	10.85	20	6,898	0.29%
2024/03/01	3	10.85	56.9	10.85	10.80	-53.9	6,939	-0.78%
2024/02/29	0	0.00	2	10.90	10.90	-2	7,002	-0.03%
2024/02/27	1	10.75	0	0.00	10.75	1	7,046	0.01%
2024/02/26	1	10.80	0	0.00	10.85	1	7,044	0.01%
2024/02/23	2	10.95	0	0.00	10.80	2	7,061	0.03%
2024/02/22	0	0.00	5	10.99	10.95	-5	7,110	-0.07%
2024/02/21	0	0.00	3	10.93	10.90	-3	7,139	-0.04%
2024/02/20	4	10.86	33	10.90	10.85	-29	7,239	-0.40%
2024/02/19	6	10.87	1	10.95	10.95	5	7,329	0.07%
2024/02/16	25	10.76	7	10.75	10.80	18	7,727	0.23%
2024/02/15	0	0.00	0.1	10.50	10.60	-0.1	7,785	0.00%
2024/02/05	0	0.00	8	10.68	10.65	-8	7,873	-0.10%
2024/01/31	1	10.80	0	0.00	10.75	1	7,914	0.01%
2024/01/30	1	10.95	10	10.90	10.85	-9	7,933	-0.11%
2024/01/29	0	0.00	15	10.87	11.00	-15	7,958	-0.19%
2024/01/25	1	10.95	0	0.00	10.90	1	7,978	0.01%
2024/01/24	2	11.05	3	11.02	11.00	-1	8,009	-0.01%
2024/01/23	2	10.90	9	11.00	11.00	-7	8,087	-0.09%
2024/01/22	0	0.00	1	10.85	10.85	-1	8,035	-0.01%
2024/01/19	1	10.65	0	0.00	10.70	1	8,060	0.01%
2024/01/18	1	10.50	0	0.00	10.65	1	8,137	0.01%
2024/01/17	2	10.63	2	10.75	10.60	0	8,146	0.00%
2024/01/16	5	10.91	1	10.80	10.85	4	8,078	0.05%
2024/01/15	2	11.00	0	0.00	11.00	2	8,067	0.02%
2024/01/12	3	10.98	3	10.97	11.00	0	8,074	0.00%
2024/01/10	1	10.85	0	0.00	10.80	1	8,249	0.01%
2024/01/09	4	11.08	0	0.00	10.95	4	8,294	0.05%
2024/01/08	4	11.28	5	11.30	11.20	-1	8,267	-0.01%
2024/01/05	7	11.31	0	0.00	11.30	7	8,329	0.08%
2024/01/04	7	11.56	4	11.44	11.40	3	8,376	0.04%
2024/01/03	0	0.00	2	11.40	11.30	-2	8,238	-0.02%
2024/01/02	4	11.55	3	11.55	11.50	1	8,226	0.01%
2023/12/29	6	11.52	0	0.00	11.50	6	8,205	0.07%
2023/12/28	5	11.81	21	11.63	11.55	-16	8,178	-0.20%
2023/12/27	0.3	11.25	5	11.30	11.30	-4.7	7,883	-0.06%
2023/12/26	0	0.00	11	11.25	11.25	-11	7,899	-0.14%
2023/12/25	0	0.00	14	11.27	11.15	-14	7,952	-0.18%
2023/12/22	22	11.50	11	11.43	11.40	11	7,869	0.14%
2023/12/21	4	11.40	34	11.24	11.45	-30	7,559	-0.40%
2023/12/20	7	11.08	15	11.11	11.20	-8	7,232	-0.11%
2023/12/19	1	10.80	0	0.00	10.80	1	7,027	0.01%
2023/12/18	0	0.00	35	10.96	11.00	-35	7,015	-0.50%
2023/12/14	0	0.00	5	10.95	10.95	-5	7,118	-0.07%
2023/12/13	27	10.85	6	10.85	10.85	21	7,128	0.29%
2023/12/12	0	0.00	20	10.80	10.75	-20	7,161	-0.28%
2023/12/11	8	11.00	3	10.85	10.85	5	7,229	0.07%
2023/12/08	0	0.00	5	11.06	11.15	-5	7,234	-0.07%
2023/12/07	0	0.00	2	10.88	10.85	-2	7,165	-0.03%
2023/12/06	4	10.98	2	11.05	10.90	2	7,283	0.03%
2023/12/04	10	10.95	6	10.90	10.90	4	7,327	0.05%
2023/11/29	1	10.80	0	0.00	10.75	1	7,850	0.01%
2023/11/27	3	10.83	1	10.80	10.70	2	8,029	0.02%
2023/11/24	3	11.05	0	0.00	10.95	3	8,029	0.04%
2023/11/23	1	11.10	6	11.13	11.10	-5	8,157	-0.06%
2023/11/22	0	0.00	9	11.20	11.15	-9	8,545	-0.11%
2023/11/21	0	0.00	1	11.20	11.20	-1	8,723	-0.01%
2023/11/20	22	11.27	29	11.19	11.20	-7	8,974	-0.08%
2023/11/17	2	11.05	6	11.16	11.15	-4	9,174	-0.04%
2023/11/16	15	10.95	2	11.00	10.95	13	9,323	0.14%
2023/11/15	44.1	10.83	23	10.86	10.90	21.1	9,405	0.22%
2023/11/14	4	11.19	1	11.35	11.15	3	9,411	0.03%
2023/11/13	3	11.23	9	11.22	11.20	-6	9,999	-0.06%
2023/11/10	1	11.40	1	11.40	11.40	0	10,343	0.00%
2023/11/09	11	11.51	1	11.50	11.50	10	11,101	0.09%
2023/11/08	0	0.00	2	11.68	11.55	-2	11,965	-0.02%
2023/11/07	8	11.55	16	11.61	11.60	-8	12,203	-0.07%
2023/11/06	0	0.00	5	11.54	11.55	-5	12,505	-0.04%
2023/11/03	11	11.45	0	0.00	11.40	11	12,763	0.09%
2023/11/02	22	11.44	5	11.45	11.45	17	12,926	0.13%
2023/11/01	0	0.00	3	11.30	11.20	-3	13,021	-0.02%
2023/10/31	8	11.51	0	0.00	11.15	8	13,136	0.06%
2023/10/30	17	11.49	0	0.00	11.50	17	13,431	0.13%
2023/10/27	0	0.00	6	11.50	11.50	-6	13,753	-0.04%
2023/10/26	25	11.56	19	11.53	11.60	6	14,050	0.04%
2023/10/25	18	11.59	5.3	11.55	11.60	12.7	14,279	0.09%
2023/10/24	3	11.25	8	11.40	11.40	-5	14,420	-0.03%
2023/10/23	9	11.27	21	11.30	11.25	-12	14,755	-0.08%
2023/10/20	12	11.23	16	11.30	11.25	-4	15,040	-0.03%
2023/10/19	1	11.20	0	0.00	11.25	1	15,500	0.01%
2023/10/18	6	11.49	5.3	11.59	11.30	0.7	15,721	0.00%
2023/10/17	0	0.00	11	11.64	11.55	-11	16,003	-0.07%
2023/10/16	5	11.75	6	12.03	11.75	-1	16,355	-0.01%
2023/10/13	12	12.23	21	12.20	12.10	-9	16,777	-0.05%
2023/10/12	8	12.26	21	12.12	12.25	-13	17,110	-0.08%
2023/10/11	10	11.90	2	11.80	11.75	8	17,467	0.05%
2023/10/06	3	12.03	1	12.05	12.00	2	18,226	0.01%
2023/10/05	0	0.00	3	12.03	12.00	-3	19,053	-0.02%
2023/10/04	5	11.95	0	0.00	11.95	5	20,340	0.02%
2023/10/03	18	12.14	10	12.22	12.15	8	20,614	0.04%
2023/10/02	11	11.99	12	12.01	11.95	-1	20,882	0.00%
2023/09/28	0	0.00	1	11.90	11.95	-1	21,540	0.00%
2023/09/27	16	11.70	3	11.65	11.65	13	22,301	0.06%
2023/09/25	0	0.00	5	11.77	11.80	-5	23,535	-0.02%
2023/09/22	3	11.37	0	0.00	11.70	3	24,177	0.01%
2023/09/21	1	11.40	2	11.40	11.35	-1	24,510	0.00%
2023/09/20	1	11.50	0	0.00	11.50	1	25,380	0.00%
2023/09/19	2	11.60	8	11.60	11.55	-6	27,205	-0.02%
2023/09/18	7	11.81	6	11.65	11.60	1	28,247	0.00%
2023/09/15	6	12.05	6	11.95	11.85	0	29,438	0.00%
2023/09/14	16	12.00	15	11.93	12.00	1	30,773	0.00%
2023/09/13	5	11.75	5	11.85	11.90	0	31,259	0.00%
2023/09/12	4	11.70	5	11.71	11.70	-1	32,127	0.00%
2023/09/11	16	11.74	8	11.85	11.65	8	32,419	0.02%
2023/09/08	7	12.01	17	11.99	11.95	-10	32,955	-0.03%
2023/09/07	4	12.00	2	12.10	12.00	2	33,523	0.01%
2023/09/05	7	12.32	8	12.27	12.35	-1	34,891	0.00%
2023/09/04	48	12.06	55	12.10	12.10	-7	35,484	-0.02%
2023/09/01	1	12.40	2	12.40	12.40	-1	36,444	0.00%
2023/08/31	9	12.51	9	12.48	12.50	0	37,228	0.00%
2023/08/30	7	12.66	1	12.65	12.60	6	38,315	0.02%
2023/08/29	12	12.65	2	12.60	12.60	10	39,629	0.03%
2023/08/28	20	12.77	21	12.74	12.60	-1	41,303	0.00%
2023/08/25	5	13.27	2.2	13.09	13.10	2.8	41,728	0.01%
2023/08/24	17	13.18	21	13.18	13.15	-4	41,818	-0.01%
2023/08/23	2	12.80	10	13.05	12.90	-8	42,056	-0.02%
2023/08/22	22	13.08	0	0.00	12.85	22	43,859	0.05%
2023/08/21	28	13.28	2	13.30	13.20	26	44,306	0.06%
2023/08/18	22	13.39	2	13.15	13.10	20	44,441	0.05%
2023/08/17	20	13.20	19	13.12	13.40	1	44,180	0.00%
2023/08/16	29	13.07	13	12.91	12.85	16	43,880	0.04%
2023/08/15	66	13.33	57	13.44	13.35	9	44,071	0.02%
2023/08/14	59	13.22	47	13.30	12.95	12	43,628	0.03%
2023/08/11	1	12.70	10	12.63	12.70	-9	42,838	-0.02%
2023/08/10	19.5	12.40	6	12.41	12.30	13.5	43,374	0.03%
2023/08/09	29	13.05	35	12.98	12.95	-6	43,244	-0.01%
2023/08/08	6	12.81	12	12.85	12.75	-6	42,940	-0.01%
2023/08/07	1.2	12.66	13	12.63	12.80	-11.8	42,763	-0.03%
2023/08/04	38	12.70	1	12.70	12.70	37	42,632	0.09%
2023/08/02	23	12.72	21	12.71	12.60	2	42,477	0.00%
2023/08/01	2	13.05	0	0.00	12.90	2	42,089	0.00%
2023/07/31	4	13.68	2	13.45	13.20	2	41,735	0.00%
2023/07/28	6	13.41	5.3	13.40	13.40	0.7	41,355	0.00%
2023/07/27	5	13.73	7	13.72	13.70	-2	41,029	0.00%
2023/07/26	17	13.63	5	13.57	13.55	12	40,807	0.03%
2023/07/25	0	0.00	4	13.75	13.75	-4	40,437	-0.01%
2023/07/24	22	13.73	14	13.61	13.60	8	40,104	0.02%
2023/07/21	2	14.05	7	14.19	14.25	-5	39,578	-0.01%
2023/07/20	11	14.15	25.8	14.20	14.25	-14.8	39,237	-0.04%
2023/07/19	37	14.03	5	14.15	13.75	32	38,828	0.08%
2023/07/18	25	14.27	7	14.17	14.15	18	38,446	0.05%
2023/07/17	3	14.27	8	14.44	14.50	-5	37,944	-0.01%
2023/07/14	5	14.39	25	14.38	14.35	-20	37,528	-0.05%
2023/07/13	79.2	14.05	15	13.80	13.90	64.2	36,959	0.17%
2023/07/12	62	14.34	50	14.25	14.10	12	36,113	0.03%
2023/07/11	36	14.78	44.9	14.62	14.80	-8.9	35,252	-0.03%
2023/07/10	25	14.26	9.8	14.11	14.15	15.2	33,964	0.04%
2023/07/07	26	14.31	23	14.27	14.30	3	33,671	0.01%
2023/07/06	54.2	14.80	18	14.83	14.45	36.2	33,214	0.11%
2023/07/05	47	15.05	68	15.15	15.00	-21	32,570	-0.06%
2023/07/04	17	14.73	21.3	14.61	14.75	-4.3	31,691	-0.01%
2023/07/03	16.5	14.46	42	14.39	14.55	-25.5	30,963	-0.08%
2023/06/30	17	13.80	39	14.02	14.10	-22	30,363	-0.07%
2023/06/29	33	13.57	6	13.62	13.45	27	29,661	0.09%
2023/06/28	56	13.68	32	13.73	13.40	24	29,207	0.08%
2023/06/27	62	14.59	41.8	14.61	13.70	20.2	28,266	0.07%
2023/06/26	41	15.02	58	15.10	15.05	-17	26,389	-0.06%
2023/06/21	54.4	14.73	50.9	14.64	14.60	3.5	25,280	0.01%
2023/06/20	59	14.06	96	14.06	14.25	-37	23,970	-0.15%
2023/06/19	39	13.62	17	13.60	13.60	22	22,591	0.10%
2023/06/16	42	13.53	99	13.47	13.40	-57	21,994	-0.26%
2023/06/15	22.2	13.25	16	13.34	13.15	6.2	20,942	0.03%
2023/06/14	44	13.31	39	13.34	13.35	5	20,543	0.02%
2023/06/13	40	13.20	55	13.16	13.10	-15	19,866	-0.08%
2023/06/12	39	13.12	32.1	13.19	13.10	6.9	19,235	0.04%
2023/06/09	32	13.10	58	12.97	13.00	-26	18,703	-0.14%
2023/06/08	85	13.43	40.8	13.40	13.25	44.2	17,711	0.25%
2023/06/07	122.6	13.50	103.9	13.45	13.40	18.6	17,024	0.11%	大買/大賣/
2023/06/06	28	13.02	109.8	12.98	13.00	-81.8	15,660	-0.52%	大賣/
2023/06/05	64	13.01	27.3	13.01	13.00	36.7	14,785	0.25%
2023/06/02	55	12.23	101	12.21	12.25	-46	13,550	-0.34%	大賣/
2023/06/01	136	11.83	38	11.84	11.70	98	12,228	0.80%	大買/
2023/05/31	29	11.22	85.2	11.61	11.80	-56.2	10,373	-0.54%
2023/05/30	15.1	10.75	17	10.90	10.75	-1.9	9,551	-0.02%
2023/05/29	41.1	10.85	38.4	10.86	10.80	2.7	9,256	0.03%
2023/05/26	187	11.01	56.9	10.82	10.85	130.1	8,753	1.49%	大買/鉅額交易
2023/05/25	42	10.13	47.8	10.43	10.65	-5.8	6,727	-0.09%
2023/05/24	2	9.75	0	0.00	9.70	2	6,032	0.03%
2023/05/23	2	9.45	0	0.00	9.41	2	5,731	0.03%
2023/05/22	3	9.66	0	0.00	9.43	3	5,703	0.05%
2023/05/19	15	9.33	37.8	9.37	9.40	-22.8	5,327	-0.43%
2023/05/18	15	9.02	19	8.75	8.99	-4	4,695	-0.09%
2023/05/17	26	8.45	0	0.00	8.44	26	4,342	0.60%
2023/05/16	57	8.75	12	8.63	8.42	45	4,213	1.07%
2023/05/15	0	0.00	4	8.51	8.51	-4	3,427	-0.12%
2023/05/09	0	0.00	10	7.92	7.85	-10	3,232	-0.31%
2023/05/04	0	0.00	1	7.99	7.97	-1	3,439	-0.03%
2023/05/03	0	0.00	15	8.00	7.99	-15	3,532	-0.42%
2023/05/02	0	0.00	5	8.03	8.03	-5	3,603	-0.14%
2023/04/25	0	0.00	30	8.02	8.00	-30	3,726	-0.80%
2023/04/24	0	0.00	6	8.12	8.19	-6	3,705	-0.16%
2023/04/21	6	8.07	10	8.08	8.04	-4	3,696	-0.11%
2023/04/20	10	8.26	0	0.00	8.20	10	3,630	0.28%
2023/04/19	0	0.00	1	8.35	8.32	-1	3,694	-0.03%
2023/04/17	3	8.27	2	8.27	8.27	1	3,626	0.03%
2023/04/14	0	0.00	2	8.27	8.33	-2	3,598	-0.06%
2023/04/13	10	8.18	12	8.20	8.19	-2	3,515	-0.06%
2023/04/12	3	8.15	0.8	8.11	8.17	2.2	3,446	0.06%
2023/04/11	0	0.00	4	8.07	8.06	-4	3,389	-0.12%
2023/04/10	1	8.08	0	0.00	8.04	1	3,385	0.03%
2023/04/07	1	7.96	0	0.00	7.97	1	3,285	0.03%
2023/04/06	0	0.00	3	7.92	7.94	-3	3,262	-0.09%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/29	0	7.85	0	0.00	7.88	0	3,268	0.00%
2023/03/28	0	0.00	11	7.89	7.83	-11	3,292	-0.33%
2023/03/27	21	8.01	13.9	8.00	7.96	7.1	3,266	0.22%
2023/03/24	1	7.90	6	7.88	7.90	-5	3,242	-0.15%
2023/03/23	6	7.80	0	0.00	7.82	6	3,201	0.19%
2023/03/22	12	7.84	6	7.85	7.84	6	3,206	0.19%
2023/03/21	11	7.88	8	7.83	7.80	3	3,179	0.09%
2023/03/20	11	7.78	6.9	7.82	7.79	4.1	3,134	0.13%
2023/03/17	7	7.77	0	0.00	7.76	7	3,171	0.22%
2023/03/16	0	0.00	24	7.77	7.71	-24	3,248	-0.74%
2023/03/15	3	7.95	0	0.00	7.85	3	3,325	0.09%
2023/03/14	0	0.00	5	7.95	7.95	-5	3,348	-0.15%
2023/03/13	3	8.01	5	8.00	7.98	-2	3,405	-0.06%
2023/03/10	9	8.10	13.7	8.09	8.10	-4.7	3,743	-0.13%
2023/03/09	17	8.20	17	8.23	8.16	0	4,052	0.00%
2023/03/08	6	8.16	0.4	8.19	8.19	5.6	4,043	0.14%
2023/03/07	3	8.18	13	8.20	8.20	-10	4,028	-0.25%
2023/03/06	9	8.22	3	8.23	8.16	6	4,008	0.15%
2023/03/03	13	8.11	65	8.06	8.09	-52	3,923	-1.33%
2023/03/02	9	8.05	0.3	8.00	8.04	8.7	3,886	0.22%
2023/03/01	6	8.00	0	0.00	7.97	6	3,864	0.16%
2023/02/24	1	8.02	0	0.00	8.03	1	3,863	0.03%
2023/02/23	5	8.04	15	8.02	8.02	-10	3,815	-0.26%
2023/02/21	3	8.10	0	0.00	8.05	3	3,782	0.08%
2023/02/20	15	8.05	4	8.08	8.08	11	3,777	0.29%
2023/02/17	6.1	7.90	0	0.00	7.87	6.1	3,743	0.16%
2023/02/16	12	7.89	2	7.87	7.91	10	3,759	0.27%
2023/02/15	13	7.77	0	0.00	7.78	13	3,744	0.35%
2023/02/14	0	0.00	0.3	7.74	7.79	-0.3	3,749	-0.01%
2023/02/13	10	7.70	4	7.70	7.70	6	3,775	0.16%
2023/02/08	0	0.00	1	7.85	7.87	-1	3,722	-0.03%
2023/02/06	2	7.80	0	0.00	7.80	2	3,749	0.05%
2023/02/03	4	8.00	0	0.00	7.92	4	3,744	0.11%
2023/02/02	0.1	7.99	13	8.06	8.02	-12.9	3,699	-0.35%
2023/02/01	5	7.82	0	0.00	7.87	5	3,583	0.14%
2023/01/30	0	0.00	8.9	7.70	7.80	-8.9	3,457	-0.26%
2023/01/16	1	7.40	0	0.00	7.36	1	3,423	0.03%
2023/01/13	2	7.50	0	0.00	7.39	2	3,532	0.06%
2023/01/12	4	7.49	0	0.00	7.46	4	3,555	0.11%
2023/01/10	0	0.00	10	7.55	7.52	-10	3,648	-0.27%
2023/01/09	21.1	7.59	2	7.50	7.59	19.1	3,641	0.52%
2023/01/06	1	7.44	0	0.00	7.43	1	3,579	0.03%
2023/01/05	0.2	7.45	0	0.00	7.48	0.2	3,600	0.00%
2022/12/27	0	0.00	15	7.43	7.42	-15	3,834	-0.39%
2022/12/16	0	0.00	7	7.65	7.60	-7	3,924	-0.18%
2022/12/12	0	0.00	1	7.71	7.74	-1	3,939	-0.03%
2022/12/09	23	7.81	0	0.00	7.78	23	3,938	0.58%
2022/12/07	0	0.00	3	7.92	7.83	-3	3,882	-0.08%
2022/12/06	9	8.04	0	0.00	7.88	9	3,846	0.23%
2022/12/05	2	7.93	0	0.00	7.87	2	3,777	0.05%
2022/12/02	27	7.94	15.8	7.86	7.93	11.2	3,716	0.30%
2022/12/01	67	7.88	31	7.86	7.88	36	3,348	1.08%
2022/11/30	0	0.00	0.9	7.17	7.17	-0.9	2,994	-0.03%
2022/11/29	10	7.07	0	7.02	7.13	10	2,985	0.33%
2022/11/28	0	0.00	1	7.02	7.02	-1	3,000	-0.03%
2022/11/17	10	7.06	0	0.00	7.07	10	3,219	0.31%
2022/11/16	0.1	7.08	0	0.00	7.06	0.1	3,427	0.00%
2022/11/15	0	0.00	5	7.04	7.11	-5	3,453	-0.14%
2022/11/14	0	0.00	1	6.99	7.04	-1	3,406	-0.03%
2022/11/11	7	6.97	1	6.96	6.92	6	3,404	0.18%
2022/11/09	5.1	6.89	0	0.00	6.93	5.1	3,396	0.15%
2022/11/08	0	0.00	0.9	6.85	6.79	-0.9	3,383	-0.03%
2022/11/04	0	0.00	3	6.68	6.68	-3	3,402	-0.09%
2022/11/02	2	6.80	0	0.00	6.70	2	3,435	0.06%
2022/11/01	3.2	6.59	0	0.00	6.64	3.2	3,401	0.09%
2022/10/28	0	0.00	21	6.53	6.46	-21	3,393	-0.62%
2022/10/27	0	0.00	20	6.48	6.48	-20	3,372	-0.59%
2022/10/26	5	6.31	3	6.31	6.29	2	3,363	0.06%
2022/10/25	0.3	6.35	1	6.35	6.33	-0.7	3,357	-0.02%
2022/10/24	3.2	6.43	0	0.00	6.46	3.2	3,330	0.10%
2022/10/13	15	6.67	0	0.00	6.53	15	3,336	0.45%
2022/10/12	1	6.94	0	0.00	6.90	1	3,232	0.03%
2022/10/11	0	0.00	20	6.98	6.98	-20	3,231	-0.62%
2022/10/06	12	7.17	0	0.00	7.18	12	3,165	0.38%
2022/10/05	19	7.22	0	0.00	7.19	19	3,187	0.60%
2022/09/26	8	7.22	0	0.00	7.15	8	3,241	0.25%
2022/09/23	3	7.49	0.1	7.60	7.48	2.9	3,255	0.09%
2022/09/20	0	0.00	0.2	7.82	7.78	-0.2	3,351	-0.01%
2022/09/13	0	0.00	1	8.05	7.93	-1	3,530	-0.03%
2022/09/12	0	0.00	4	7.84	7.98	-4	3,616	-0.11%
2022/09/07	4	7.57	60	7.53	7.53	-56	3,656	-1.53%
2022/09/06	0	0.00	3	7.77	7.65	-3	3,683	-0.08%
2022/09/05	3	7.82	0	0.00	7.80	3	3,732	0.08%
2022/09/02	0	0.00	10	7.99	7.98	-10	3,780	-0.26%
2022/08/31	3	8.03	2	8.01	8.04	1	3,751	0.03%
2022/08/30	0	0.00	0	7.95	7.98	0	3,747	0.00%
2022/08/29	0	7.95	0	0.00	7.90	0	3,756	0.00%
2022/08/23	20	8.00	5	8.00	8.00	15	3,757	0.40%
2022/08/19	3	8.15	5	8.09	8.14	-2	3,770	-0.05%
2022/08/18	0	0.00	5	8.05	8.06	-5	3,782	-0.13%
2022/08/17	30	8.06	0	8.04	8.01	30	3,774	0.79%
2022/08/16	16	8.12	14	8.15	8.07	2	3,756	0.05%
2022/08/15	14	8.11	3	8.09	8.03	11	3,648	0.30%
2022/08/12	0	0.00	1	7.74	7.79	-1	3,429	-0.03%
2022/08/11	1	7.67	0	0.00	7.66	1	3,388	0.03%
2022/08/10	6	7.54	5	7.56	7.62	1	3,334	0.03%
2022/08/04	0	0.00	28	7.14	7.21	-28	3,420	-0.82%
2022/08/03	0	0.00	3	7.33	7.26	-3	3,408	-0.09%
2022/07/29	5	7.47	0	0.00	7.47	5	3,459	0.14%
2022/07/26	8	7.56	0	0.00	7.51	8	3,519	0.23%
2022/07/25	20	7.63	0	0.00	7.58	20	3,547	0.56%
2022/07/22	2	7.56	0	0.00	7.55	2	3,581	0.06%
2022/07/20	10	7.65	0	0.00	7.51	10	3,779	0.26%
2022/07/19	2	7.56	0	0.00	7.49	2	3,876	0.05%
2022/07/18	1	7.48	5	7.52	7.54	-4	3,959	-0.10%
2022/07/15	5	7.39	1	7.39	7.40	4	4,007	0.10%
2022/07/14	4	7.34	5	7.43	7.43	-1	4,055	-0.02%
2022/07/13	5	7.37	0	0.00	7.38	5	4,099	0.12%
2022/07/12	1	7.20	0	0.00	7.18	1	4,146	0.02%
2022/07/07	2	7.24	2	7.21	7.39	0	4,323	0.00%
2022/07/06	1	7.34	1	7.34	7.22	0	4,400	0.00%
2022/07/05	1	7.31	3	7.36	7.40	-2	4,547	-0.04%
2022/07/04	2	7.28	2	7.23	7.26	0	4,608	0.00%
2022/07/01	2	7.36	2	7.45	7.30	0	4,804	0.00%
2022/06/30	1	7.85	1	7.90	7.65	0	4,802	0.00%
2022/06/28	1	8.16	3	8.18	8.14	-2	4,894	-0.04%
2022/06/27	21	8.22	0	0.00	8.22	21	5,005	0.42%
2022/06/24	0	0.00	1	8.09	8.08	-1	4,992	-0.02%
2022/06/23	10	8.00	61	7.97	7.97	-51	5,087	-1.00%
2022/06/22	21	8.11	1	8.21	8.01	20	5,185	0.39%
2022/06/21	0	0.00	40.1	8.23	8.22	-40.1	5,237	-0.76%
2022/06/20	21	8.09	0	0.00	7.93	21	5,299	0.40%
2022/06/17	30	8.43	60	8.39	8.29	-30	5,355	-0.56%
2022/06/16	0	0.00	10	8.79	8.53	-10	5,362	-0.19%
2022/06/15	0	0.00	1	8.64	8.62	-1	5,692	-0.02%
2022/06/14	11	8.52	0	0.00	8.60	11	5,939	0.19%
2022/06/13	30	8.67	0	0.00	8.66	30	6,123	0.49%
2022/06/09	3	9.12	1	9.07	9.05	2	6,414	0.03%
2022/06/07	25	8.99	0	0.00	8.98	25	6,955	0.36%
2022/06/01	5	9.07	0	0.00	9.07	5	7,830	0.06%
2022/05/31	0	0.00	0.1	9.04	9.03	-0.1	8,027	0.00%
2022/05/27	0	0.00	0.8	8.91	8.93	-0.8	8,836	-0.01%
2022/05/26	0	0.00	1	8.96	8.86	-1	9,099	-0.01%
2022/05/24	20	9.03	0	0.00	8.88	20	9,565	0.21%
2022/05/23	13	9.06	0	0.00	9.03	13	9,742	0.13%
2022/05/20	0	0.00	1	9.04	9.00	-1	9,929	-0.01%
2022/05/19	5	8.86	0	0.00	8.93	5	10,079	0.05%
2022/05/18	5	9.01	1	9.04	9.07	4	10,276	0.04%
2022/05/17	1	8.95	1	8.93	8.94	0	10,892	0.00%
2022/05/12	2	8.77	0	0.00	8.61	2	11,903	0.02%
2022/05/11	0	0.00	37	8.92	8.90	-37	12,478	-0.30%
2022/05/10	0	0.00	20	8.81	9.00	-20	12,871	-0.16%
2022/04/29	5	9.00	0	0.00	9.00	5	16,842	0.03%
2022/04/25	10	8.93	80	8.87	8.87	-70	21,932	-0.32%
2022/04/22	21	9.19	0	0.00	9.16	21	22,017	0.10%
2022/04/21	33	9.31	0	0.00	9.29	33	22,105	0.15%
2022/04/19	3	9.40	0	0.00	9.41	3	22,581	0.01%
2022/04/15	10	9.38	3	9.44	9.38	7	23,458	0.03%
2022/04/14	66	9.66	55	9.60	9.60	11	23,781	0.05%
2022/04/13	28	9.71	22	9.68	9.71	6	24,209	0.02%
2022/04/12	10	9.69	25	9.62	9.61	-15	28,824	-0.05%
2022/04/11	13	9.82	0	0.00	9.79	13	38,603	0.03%
2022/04/08	0	0.00	2	10.05	10.05	-2	41,684	0.00%
2022/04/07	38	10.04	6	10.00	9.95	32	42,939	0.07%
2022/04/06	1	10.20	0	0.00	10.20	1	43,291	0.00%
2022/04/01	4	10.30	0	0.00	10.35	4	43,924	0.01%
2022/03/31	13	10.34	0	0.00	10.30	13	44,060	0.03%
2022/03/30	9	10.39	0	0.00	10.35	9	44,020	0.02%
2022/03/29	3	10.45	57.6	10.45	10.45	-54.6	44,081	-0.12%
2022/03/28	12	10.50	22	10.40	10.50	-10	44,073	-0.02%
2022/03/25	2	10.65	40	10.80	10.65	-38	43,953	-0.09%
2022/03/24	2	10.83	2	10.85	10.90	0	43,846	0.00%
2022/03/22	4	10.76	72	10.75	10.85	-68	43,736	-0.16%
2022/03/21	5	10.90	10	10.90	10.90	-5	43,604	-0.01%
2022/03/18	3	11.15	0	0.00	10.95	3	43,601	0.01%
2022/03/17	10	11.10	31	11.06	11.10	-21	43,312	-0.05%
2022/03/16	2	11.03	2	11.08	10.85	0	43,194	0.00%
2022/03/15	1	10.80	16	10.80	10.75	-15	43,357	-0.03%
2022/03/14	8	11.00	0	0.00	11.05	8	43,149	0.02%
2022/03/11	0	0.00	62	10.91	10.90	-62	43,005	-0.14%
2022/03/10	0	0.00	1	10.70	10.85	-1	42,769	0.00%
2022/03/09	1	10.25	10	10.30	10.30	-9	42,506	-0.02%
2022/03/08	20	10.34	31	10.22	10.10	-11	42,510	-0.03%
2022/03/07	54	10.47	8	10.65	10.40	46	42,356	0.11%
2022/03/04	42	11.16	66	11.13	11.10	-24	42,409	-0.06%
2022/03/03	2	11.25	102	11.13	11.20	-100	42,288	-0.24%	大賣/
2022/03/02	127	11.01	34	11.13	11.00	93	42,071	0.22%	大買/
2022/03/01	51	11.10	131	11.14	11.20	-80	41,667	-0.19%	大賣/
2022/02/25	46	10.74	20	10.70	10.80	26	41,458	0.06%
2022/02/24	9	10.84	61	10.99	10.65	-52	41,303	-0.13%
2022/02/23	7	10.90	5	11.00	11.10	2	41,013	0.00%
2022/02/22	5	10.85	4	10.90	10.90	1	40,928	0.00%
2022/02/21	11	11.08	2	11.05	11.10	9	40,785	0.02%
2022/02/18	17	11.03	4	11.09	11.10	13	40,702	0.03%
2022/02/17	181	11.22	95	11.21	11.05	86	40,541	0.21%	大買/
2022/02/16	47	10.98	51	11.17	11.20	-4	39,989	-0.01%
2022/02/15	5	10.80	43	10.85	10.65	-38	39,535	-0.10%
2022/02/14	118	10.62	64	10.60	10.65	54	39,367	0.14%	大買/
2022/02/11	8	11.08	33.7	11.36	11.00	-25.7	39,105	-0.07%
2022/02/10	55	11.21	7	11.14	11.15	48	38,512	0.12%
2022/02/09	39	11.40	70	11.47	11.35	-31	38,191	-0.08%
2022/02/08	29	10.87	25	10.86	10.95	4	37,405	0.01%
2022/02/07	6	10.85	73	10.91	10.95	-67	37,200	-0.18%
2022/01/26	48	10.57	3	10.62	10.40	45	36,559	0.12%
2022/01/25	53	10.81	33	10.63	10.55	20	36,102	0.06%
2022/01/24	143.6	11.01	18	11.02	11.00	125.6	35,364	0.36%	大買/鉅額交易
2022/01/21	104	12.18	40	12.19	11.80	64	34,302	0.19%	大買/
2022/01/20	124	12.89	109	12.91	12.80	15	32,577	0.05%	大買/大賣/
2022/01/19	9	11.97	0	0.00	12.10	9	29,465	0.03%
2022/01/18	1	11.90	3	11.90	12.00	-2	29,183	-0.01%
2022/01/17	0	0.00	42	12.18	12.20	-42	29,057	-0.14%
2022/01/14	10	11.55	24.5	11.57	11.80	-14.5	28,849	-0.05%
2022/01/13	1	12.00	4	11.94	11.85	-3	28,702	-0.01%
2022/01/12	22	11.80	24	11.92	12.00	-2	28,523	-0.01%
2022/01/11	91	12.31	41	11.85	11.85	50	28,157	0.18%
2022/01/10	6	13.25	8	13.16	13.15	-2	27,493	-0.01%
2022/01/07	31	13.01	30.1	13.13	13.05	0.9	27,221	0.00%
2022/01/06	78	13.22	14	13.21	13.15	64	26,775	0.24%
2022/01/05	125.7	13.18	99	13.20	13.40	26.7	26,296	0.10%	大買/
2022/01/04	524	12.99	537.4	13.20	12.90	-13.4	21,651	-0.06%	大買/大賣/
2022/01/03	120	11.96	41	12.18	12.55	79	11,798	0.67%	大買/
2021/12/30	64	11.45	23	11.45	11.45	41	8,579	0.48%
2021/12/29	0	0.00	23.7	10.45	10.45	-23.7	7,241	-0.33%
2021/12/28	69	9.72	49	9.59	9.51	20	6,739	0.30%
2021/12/27	2	9.29	15	9.40	9.47	-13	6,146	-0.21%
2021/12/24	0	0.00	13	9.16	9.17	-13	5,964	-0.22%
2021/12/10	4	9.24	0	0.00	9.14	4	5,743	0.07%
2021/12/09	25	9.31	27	9.32	9.35	-2	5,602	-0.04%
2021/12/01	0	0.00	1	9.01	8.97	-1	5,392	-0.02%
2021/11/26	2	8.77	0	0.00	8.73	2	5,124	0.04%
2021/11/25	5	9.01	0.6	8.98	9.00	4.4	5,110	0.09%
2021/11/22	0	0.00	4	9.11	9.04	-4	5,213	-0.08%
2021/11/19	10	9.09	0	0.00	9.07	10	5,337	0.19%
2021/11/18	0	0.00	0.3	9.08	9.07	-0.3	5,289	-0.01%
2021/11/16	5	9.05	1	9.05	8.95	4	5,236	0.08%
2021/11/15	0	0.00	10	9.01	8.92	-10	5,231	-0.19%
2021/11/10	0	0.00	4	9.20	9.20	-4	5,269	-0.08%
2021/11/08	11	9.14	0	0.00	9.18	11	5,300	0.21%
2021/11/05	0	0.00	1	9.00	9.04	-1	5,338	-0.02%
2021/11/04	11	9.10	0	0.00	8.98	11	5,444	0.20%
2021/11/03	3	8.92	1	8.94	8.92	2	5,469	0.04%
2021/11/02	5	8.86	1	8.88	8.82	4	5,809	0.07%
2021/11/01	8	8.86	0	0.00	8.86	8	6,843	0.12%
2021/10/29	1	8.95	2	8.87	8.82	-1	6,863	-0.01%
2021/10/28	6	8.90	1	8.84	8.93	5	6,837	0.07%
2021/10/27	0.2	8.74	0	0.00	8.75	0.2	6,769	0.00%
2021/10/25	5	8.70	5	8.75	8.74	0	6,773	0.00%
2021/10/22	0	0.00	6	8.75	8.72	-6	6,849	-0.09%
2021/10/21	15	8.70	0	0.00	8.71	15	6,882	0.22%
2021/10/19	0	0.00	8	8.65	8.71	-8	6,995	-0.11%
2021/10/18	7	8.55	7	8.59	8.60	0	7,037	0.00%
2021/10/15	7	8.54	0	0.00	8.51	7	7,274	0.10%
2021/10/14	5	8.48	0	0.00	8.48	5	7,346	0.07%
2021/10/12	0	0.00	1	8.59	8.70	-1	7,508	-0.01%
2021/10/08	0	0.00	1	8.68	8.64	-1	7,575	-0.01%
2021/10/07	1	8.62	1	8.61	8.60	0	7,615	0.00%
2021/10/05	1	8.39	0	0.00	8.49	1	7,723	0.01%
2021/10/04	1	8.28	10	8.28	8.23	-9	7,700	-0.12%
2021/09/28	10	8.97	0	0.00	8.93	10	7,823	0.13%
2021/09/27	0	0.00	1.4	9.00	9.00	-1.4	8,096	-0.02%
2021/09/24	1	8.91	0	0.00	8.87	1	8,434	0.01%
2021/09/23	1	8.84	10	8.80	8.81	-9	8,536	-0.11%
2021/09/13	0	0.00	1	8.92	8.92	-1	8,781	-0.01%
2021/09/10	5	8.89	0	0.00	8.88	5	8,888	0.06%
2021/09/08	1	8.93	0	0.00	8.86	1	9,004	0.01%
2021/09/06	5	9.20	11	9.15	9.14	-6	9,018	-0.07%
2021/09/03	39	10.01	2	10.05	10.05	37	8,934	0.41%
2021/09/02	1	10.15	0	0.00	10.00	1	8,806	0.01%
2021/09/01	7	10.10	17	10.10	10.05	-10	8,768	-0.11%
2021/08/26	0	0.00	21	9.84	9.85	-21	9,406	-0.22%
2021/08/25	1	9.77	10	9.58	9.79	-9	9,395	-0.10%
2021/08/24	2	9.51	0	0.00	9.45	2	9,350	0.02%
2021/08/23	6	9.42	2	9.48	9.48	4	9,396	0.04%
2021/08/18	10	9.42	2	9.37	9.51	8	9,537	0.08%
2021/08/17	0	0.00	8.1	9.40	9.33	-8.1	9,567	-0.08%
2021/08/16	0	0.00	0.6	9.45	9.43	-0.6	9,608	-0.01%
2021/08/13	1	9.72	0	0.00	9.71	1	9,587	0.01%
2021/08/11	17	9.76	0	0.00	9.71	17	9,726	0.17%
2021/08/10	26	9.95	0	0.00	9.90	26	9,831	0.26%
2021/08/09	4	10.11	0	0.00	10.05	4	9,975	0.04%
2021/08/06	24	10.42	19	10.37	10.35	5	10,021	0.05%
2021/08/05	28	10.46	82.1	10.41	10.30	-54.1	9,893	-0.55%
2021/08/04	0	0.00	9	9.87	9.85	-9	9,321	-0.10%
2021/08/03	2	9.82	0	0.00	9.76	2	9,749	0.02%
2021/07/29	0	0.00	1	9.83	9.84	-1	10,371	-0.01%
2021/07/28	8	9.77	0	0.00	9.74	8	10,562	0.08%
2021/07/27	0	0.00	1	9.99	9.91	-1	11,052	-0.01%
2021/07/26	1	9.98	2	10.00	10.00	-1	11,381	-0.01%
2021/07/23	0	0.00	27	9.94	9.91	-27	11,760	-0.23%
2021/07/22	0	0.00	3.9	9.78	9.78	-3.9	12,146	-0.03%
2021/07/21	29	9.90	37	9.74	9.74	-8	12,445	-0.06%
2021/07/20	2	10.05	1	10.00	10.00	1	12,541	0.01%
2021/07/19	0	0.00	4	10.20	10.20	-4	12,804	-0.03%
2021/07/15	2	10.00	1	10.10	10.05	1	14,260	0.01%
2021/07/14	7	10.01	0	0.00	10.00	7	15,260	0.05%
2021/07/13	3	10.10	1	10.10	10.05	2	15,686	0.01%
2021/07/07	10	10.10	20	10.13	10.10	-10	17,078	-0.06%
2021/07/06	23	10.10	1	10.10	10.10	22	17,652	0.12%
2021/07/05	10	10.15	14	10.21	10.25	-4	18,053	-0.02%
2021/07/02	24	10.01	0	0.00	10.05	24	18,685	0.13%
2021/07/01	12	10.34	7	10.36	10.30	5	18,782	0.03%
2021/06/30	5	10.10	15	10.08	10.15	-10	19,027	-0.05%
2021/06/29	0	0.00	10	10.08	9.95	-10	19,376	-0.05%
2021/06/28	5	10.00	0	0.00	10.00	5	20,241	0.02%
2021/06/25	15	10.00	5	10.10	10.00	10	22,168	0.05%
2021/06/24	0	0.00	3	10.00	10.00	-3	23,420	-0.01%
2021/06/23	0	0.00	23	9.95	9.96	-23	24,139	-0.10%
2021/06/21	14	9.78	6	9.79	9.75	8	24,230	0.03%
2021/06/18	8	10.00	0	0.00	9.95	8	24,224	0.03%
2021/06/17	1	10.05	8	10.06	10.15	-7	24,277	-0.03%
2021/06/16	13	9.99	5	10.05	9.99	8	24,256	0.03%
2021/06/15	13	10.05	2	10.05	10.05	11	24,248	0.05%
2021/06/11	7	10.05	1	10.15	10.05	6	24,216	0.02%
2021/06/10	3	10.20	1	10.25	10.10	2	24,169	0.01%
2021/06/09	5	10.10	10	10.25	10.15	-5	24,141	-0.02%
2021/06/08	15	10.49	2	10.40	10.45	13	24,034	0.05%
2021/06/07	0	0.00	4	10.20	10.20	-4	23,392	-0.02%
2021/06/04	5	10.38	10.1	10.47	10.30	-5.1	23,357	-0.02%
2021/06/03	0	0.00	2	10.40	10.40	-2	23,266	-0.01%
2021/06/02	1	10.55	0	0.00	10.40	1	23,279	0.00%
2021/06/01	10	10.48	15	10.42	10.45	-5	23,251	-0.02%
2021/05/31	2	10.35	0.5	10.20	10.25	1.5	23,191	0.01%
2021/05/28	4	10.26	7.8	10.25	10.20	-3.8	23,157	-0.02%
2021/05/26	5	10.13	23	10.14	10.10	-18	23,159	-0.08%
2021/05/25	3	10.10	5	10.15	10.05	-2	23,184	-0.01%
2021/05/20	0	0.00	10	9.82	9.75	-10	23,345	-0.04%
2021/05/19	2	9.79	0	0.00	9.75	2	23,291	0.01%
2021/05/18	20	9.68	0.7	9.79	9.79	19.3	23,290	0.08%
2021/05/17	3	9.04	0	0.00	9.05	3	23,996	0.01%
2021/05/14	7	10.14	1	9.99	9.94	6	23,779	0.03%
2021/05/13	1	9.99	3	10.00	10.00	-2	23,682	-0.01%
2021/05/12	10	10.10	0	0.00	10.15	10	23,517	0.04%
2021/05/11	7	11.09	3	11.15	10.95	4	23,092	0.02%
2021/05/10	2	12.00	7	11.71	11.95	-5	22,691	-0.02%
2021/05/07	1	11.55	2.8	11.43	11.50	-1.8	22,487	-0.01%
2021/05/06	1	11.45	0	0.00	11.20	1	22,341	0.00%
2021/05/05	0	0.00	8	11.44	11.35	-8	22,253	-0.04%
2021/05/04	8	11.33	40	10.93	11.20	-32	22,089	-0.14%
2021/05/03	8	11.99	8	11.96	11.90	0	21,611	0.00%
2021/04/29	4	12.26	26	12.26	12.20	-22	21,370	-0.10%
2021/04/28	0	0.00	16	12.17	12.20	-16	21,059	-0.08%
2021/04/27	11	11.79	0	0.00	12.00	11	20,815	0.05%
2021/04/26	3	11.88	45.4	11.95	11.85	-42.4	20,513	-0.21%
2021/04/23	12.4	11.60	36	11.62	11.80	-23.6	20,277	-0.12%
2021/04/22	18	11.90	22	11.83	11.45	-4	20,055	-0.02%
2021/04/21	13.6	11.95	4	12.09	11.95	9.6	19,584	0.05%
2021/04/20	76	12.02	51	12.13	12.20	25	18,649	0.13%
2021/04/19	38	11.51	18.7	11.41	11.40	19.3	17,713	0.11%
2021/04/16	11	11.14	25	11.17	11.20	-14	17,299	-0.08%
2021/04/15	14.6	11.21	14	11.27	11.15	0.6	17,122	0.00%
2021/04/14	5	11.15	51	11.00	11.15	-46	16,928	-0.27%
2021/04/13	12	11.03	24	11.00	10.85	-12	16,597	-0.07%
2021/04/12	29	11.42	47.1	11.25	11.40	-18.1	16,171	-0.11%
2021/04/09	19	11.08	9	11.05	11.00	10	15,746	0.06%
2021/04/08	69	10.98	59	10.91	11.10	10	15,638	0.06%
2021/04/07	33	10.48	59	10.58	10.60	-26	15,325	-0.17%
2021/04/06	151	10.47	40	10.58	10.50	111	15,210	0.73%	大買/鉅額交易
2021/04/01	121	10.13	25.8	10.16	10.15	95.2	14,759	0.65%	大買/
2021/03/31	178	10.13	73	10.13	10.10	105	14,565	0.72%	大買/鉅額交易
2021/03/30	281.1	10.00	198	10.03	10.35	83.1	13,997	0.59%	大買/大賣/
2021/03/29	99	9.49	54.8	9.57	9.52	44.2	12,170	0.36%
2021/03/26	12	8.91	11	8.98	9.04	1	11,212	0.01%
2021/03/24	0	0.00	20	8.22	8.29	-20	10,724	-0.19%
2021/03/23	2	8.25	15	8.28	8.24	-13	10,673	-0.12%
2021/03/22	16	8.35	12.4	8.29	8.35	3.6	10,746	0.03%
2021/03/19	3	8.15	11	8.15	8.17	-8	10,776	-0.07%
2021/03/18	5	8.11	3	8.16	8.14	2	10,902	0.02%
2021/03/17	32	8.10	0	0.00	8.10	32	11,088	0.29%
2021/03/16	0	0.00	1	8.12	8.11	-1	11,349	-0.01%
2021/03/15	11	8.13	0	0.00	8.13	11	12,120	0.09%
2021/03/12	0	0.00	3	8.19	8.19	-3	13,697	-0.02%
2021/03/11	1	8.17	4	8.19	8.17	-3	14,355	-0.02%
2021/03/10	0	0.00	5	8.15	8.11	-5	14,663	-0.03%
2021/03/09	2	8.07	6	8.06	8.04	-4	14,975	-0.03%
2021/03/08	8	8.13	1	8.10	8.03	7	15,128	0.05%
2021/03/05	11	8.03	63	8.09	8.11	-52	15,417	-0.34%
2021/03/04	11	8.10	7	8.24	8.13	4	15,766	0.03%
2021/03/03	14	8.17	1	8.12	8.20	13	15,815	0.08%
2021/03/02	5	8.18	1	8.31	8.14	4	15,922	0.03%
2021/02/26	16	8.28	13	8.21	8.25	3	16,089	0.02%
2021/02/25	12	8.36	27	8.42	8.40	-15	16,345	-0.09%
2021/02/24	38	8.39	33	8.46	8.33	5	16,421	0.03%
2021/02/23	37	8.38	16	8.39	8.39	21	16,734	0.13%
2021/02/22	47	8.34	45	8.34	8.37	2	17,500	0.01%
2021/02/19	7	8.24	6	8.28	8.28	1	18,749	0.01%
2021/02/18	5	8.25	1	8.26	8.29	4	18,719	0.02%
2021/02/17	59	8.32	40	8.35	8.30	19	18,747	0.10%
2021/02/05	24	8.09	16	8.18	8.10	8	17,894	0.04%
2021/02/04	19	8.24	3	8.28	8.19	16	17,861	0.09%
2021/02/03	1	8.30	5	8.32	8.28	-4	17,851	-0.02%
2021/02/02	12	8.26	21	8.25	8.22	-9	17,826	-0.05%
2021/02/01	7	8.14	0	0.00	8.17	7	17,818	0.04%
2021/01/29	7	8.26	1	8.34	8.23	6	17,814	0.03%
2021/01/28	40	8.43	29	8.51	8.42	11	17,982	0.06%
2021/01/27	18	8.51	17	8.56	8.49	1	17,966	0.01%
2021/01/26	7	8.63	8	8.62	8.54	-1	17,986	-0.01%
2021/01/25	6	8.57	39	8.60	8.71	-33	17,998	-0.18%
2021/01/22	18	8.64	1	8.74	8.66	17	17,953	0.09%
2021/01/21	5	8.76	5	9.03	8.72	0	17,896	0.00%
2021/01/20	12	9.07	17	9.00	8.80	-5	17,833	-0.03%
2021/01/19	1	9.08	40	9.10	9.12	-39	17,713	-0.22%
2021/01/18	12	8.96	9	8.89	9.02	3	17,693	0.02%
2021/01/15	10	9.16	10	9.09	9.09	0	17,586	0.00%
2021/01/14	9	9.22	14.7	9.25	9.25	-5.7	17,540	-0.03%
2021/01/12	7	9.23	8	9.12	9.07	-1	17,465	-0.01%
2021/01/11	0	0.00	8	9.06	9.16	-8	17,430	-0.05%
2021/01/08	17	9.16	23	9.06	9.07	-6	17,880	-0.03%
2021/01/07	3	9.14	20	9.16	9.13	-17	18,486	-0.09%
2021/01/06	0	0.00	3	9.10	9.06	-3	18,373	-0.02%
2021/01/05	3.3	9.34	2	9.32	9.30	1.3	18,219	0.01%
2021/01/04	5	9.39	2.2	9.39	9.38	2.8	18,283	0.02%
2020/12/31	28.2	9.60	1	9.49	9.49	27.2	18,159	0.15%
2020/12/30	29	9.85	37.7	9.79	9.79	-8.7	17,895	-0.05%
2020/12/29	2	9.56	14	9.58	9.56	-12	17,494	-0.07%
2020/12/28	11	9.43	10	9.44	9.45	1	17,235	0.01%
2020/12/25	3	9.39	11	9.43	9.34	-8	17,073	-0.05%
2020/12/24	16	9.34	18	9.36	9.32	-2	16,818	-0.01%
2020/12/23	46	9.17	0.6	9.10	9.19	45.4	16,463	0.28%
2020/12/22	7	9.17	20	9.27	9.08	-13	16,469	-0.08%
2020/12/18	2.1	9.04	9	9.04	9.01	-6.9	16,426	-0.04%
2020/12/17	32	9.09	7	9.01	9.01	25	16,373	0.15%
2020/12/16	31	9.09	4	9.12	9.05	27	16,356	0.17%
2020/12/14	12	9.01	11	9.11	9.10	1	16,123	0.01%
2020/12/11	17	8.99	27	9.00	8.94	-10	16,014	-0.06%
2020/12/10	6	8.97	7	9.04	8.94	-1	15,859	-0.01%
2020/12/09	20	9.09	2	9.20	9.02	18	15,940	0.11%
2020/12/08	154	9.67	69.5	9.47	9.21	84.5	15,262	0.55%	大買/
2020/12/07	6	9.41	127	9.54	9.68	-121	13,919	-0.87%	大賣/鉅額交易
2020/12/04	7	8.81	71	8.83	8.80	-64	13,369	-0.48%
2020/12/03	10	8.76	74	8.80	8.72	-64	13,115	-0.49%
2020/12/02	43	8.63	1	8.65	8.58	42	12,890	0.33%
2020/12/01	2	8.61	62	8.71	8.69	-60	12,874	-0.47%
2020/11/30	0	0.00	60	8.48	8.55	-60	13,094	-0.46%
2020/11/27	10	8.31	10	8.29	8.33	0	12,875	0.00%
2020/11/26	17	8.35	1	8.33	8.32	16	12,983	0.12%
2020/11/25	10	8.34	6	8.33	8.34	4	12,890	0.03%
2020/11/24	13	8.33	5	8.41	8.26	8	12,801	0.06%
2020/11/23	12	8.54	1	8.49	8.49	11	12,742	0.09%
2020/11/20	0	0.00	63	8.68	8.55	-63	12,712	-0.50%
2020/11/19	8	8.56	40	8.47	8.46	-32	12,360	-0.26%
2020/11/18	84	8.20	8	8.34	8.15	76	11,556	0.66%
2020/11/17	0	0.00	2	7.97	7.95	-2	10,371	-0.02%
2020/11/16	3	7.98	36	8.02	7.99	-33	10,544	-0.31%
2020/11/13	2	8.07	3	8.09	8.08	-1	10,586	-0.01%
2020/11/12	0	0.00	7	8.18	8.14	-7	10,632	-0.07%
2020/11/11	0	0.00	5	8.17	8.18	-5	10,891	-0.05%
2020/11/10	2	8.11	0	0.00	8.11	2	11,473	0.02%
2020/11/09	6	8.14	2	8.19	8.14	4	11,456	0.03%
2020/11/06	4	8.14	6	8.18	8.09	-2	11,467	-0.02%
2020/11/05	5	8.14	35	8.22	8.17	-30	11,617	-0.26%
2020/11/04	2	8.09	3	8.13	8.08	-1	11,777	-0.01%
2020/11/03	10	8.04	26.3	8.05	8.03	-16.3	11,770	-0.14%
2020/10/30	0	0.00	16	8.02	7.94	-16	11,769	-0.14%
2020/10/29	6	7.96	5	8.01	8.03	1	12,076	0.01%
2020/10/28	1	8.21	11	8.21	8.10	-10	12,148	-0.08%
2020/10/27	2	8.15	1	8.21	8.15	1	12,106	0.01%
2020/10/26	5	8.13	9	8.18	8.19	-4	12,173	-0.03%
2020/10/23	2	8.07	8	8.07	8.08	-6	12,144	-0.05%
2020/10/22	44	8.09	60	8.00	8.05	-16	12,229	-0.13%
2020/10/21	10	8.13	2	8.14	8.12	8	12,226	0.07%
2020/10/20	31	8.14	8	8.19	8.09	23	12,214	0.19%
2020/10/19	6	8.22	0	0.00	8.20	6	12,165	0.05%
2020/10/16	73	8.34	29	8.42	8.19	44	12,125	0.36%
2020/10/15	31	8.28	91	8.30	8.32	-60	11,676	-0.51%
2020/10/14	40	8.08	25	8.10	8.08	15	11,031	0.14%
2020/10/13	33	8.04	5	8.05	8.05	28	11,039	0.25%
2020/10/12	45	8.04	73	8.08	8.06	-28	11,042	-0.25%
2020/10/08	31	8.05	6.1	8.05	8.07	24.9	10,977	0.23%
2020/10/07	14	8.01	12	7.98	8.02	2	10,975	0.02%
2020/10/06	5	7.94	26	7.91	7.94	-21	11,006	-0.19%
2020/10/05	24	7.82	19	7.88	7.82	5	11,071	0.05%
2020/09/30	20	7.80	10	7.84	7.80	10	11,182	0.09%
2020/09/29	8	7.79	4	7.89	7.77	4	11,494	0.03%
2020/09/28	25	7.75	6	7.71	7.77	19	11,828	0.16%
2020/09/25	0	0.00	34	7.83	7.66	-34	12,055	-0.28%
2020/09/24	8	7.88	0	0.00	7.83	8	11,977	0.07%
2020/09/23	45	8.20	32	8.34	8.08	13	11,897	0.11%
2020/09/22	18	8.25	26	8.32	8.24	-8	11,732	-0.07%
2020/09/21	36	8.31	18	8.37	8.29	18	11,697	0.15%
2020/09/18	1	8.25	42	8.22	8.29	-41	11,623	-0.35%
2020/09/17	15	8.13	12	8.16	8.13	3	11,546	0.03%
2020/09/16	10	8.12	0	0.00	8.11	10	11,574	0.09%
2020/09/15	66.4	8.15	0	0.00	8.13	66.4	11,855	0.56%
2020/09/14	23	8.25	18	8.27	8.21	5	11,781	0.04%
2020/09/11	24	8.28	0	0.00	8.20	24	11,445	0.21%
2020/09/10	12	8.43	54.1	8.48	8.35	-42.1	11,397	-0.37%
2020/09/09	0	0.00	34	8.30	8.32	-34	11,201	-0.30%
2020/09/08	29	8.22	0	0.00	8.17	29	11,153	0.26%
2020/09/07	4	8.26	12	8.28	8.25	-8	11,155	-0.07%
2020/09/04	33	8.25	11	8.24	8.23	22	11,184	0.20%
2020/09/03	55	8.48	14	8.47	8.43	41	11,064	0.37%
2020/09/02	12	8.36	0	0.00	8.29	12	10,657	0.11%
2020/09/01	5	8.27	22	8.25	8.39	-17	10,526	-0.16%
2020/08/31	13	8.15	8.3	8.17	8.13	4.7	10,398	0.04%
2020/08/28	6	8.16	53	8.23	8.12	-47	10,460	-0.45%
2020/08/27	1	8.07	26	8.11	8.20	-25	10,470	-0.24%
2020/08/26	9	8.00	24	8.08	8.01	-15	10,245	-0.15%
2020/08/25	7	7.92	12	7.94	7.95	-5	10,159	-0.05%
2020/08/24	9	7.66	16	7.69	7.67	-7	10,047	-0.07%
2020/08/21	6	7.58	0	0.00	7.59	6	10,153	0.06%
2020/08/20	38	7.53	13.4	7.66	7.50	24.6	10,186	0.24%
2020/08/19	16	7.96	0	0.00	7.90	16	10,037	0.16%
2020/08/18	5	8.12	3	8.13	8.10	2	9,942	0.02%
2020/08/17	54	8.11	24	8.21	8.16	30	9,944	0.30%
2020/08/14	9	8.11	52	8.08	8.02	-43	9,740	-0.44%
2020/08/12	1	7.62	0	0.00	7.63	1	9,581	0.01%
2020/08/11	1	7.74	0	0.00	7.63	1	10,462	0.01%
2020/08/10	47	7.89	67	7.85	7.83	-20	10,818	-0.18%
2020/08/07	18	7.64	17.7	7.69	7.66	0.3	10,659	0.00%
2020/08/06	9	7.66	7	7.74	7.65	2	10,815	0.02%
2020/08/05	7	7.67	23	7.71	7.68	-16	10,992	-0.15%
2020/08/04	48	7.72	18	7.74	7.70	30	11,354	0.26%
2020/08/03	17	7.64	44	7.68	7.61	-27	11,113	-0.24%
2020/07/31	11	7.49	6	7.61	7.52	5	11,069	0.05%
2020/07/30	60.3	7.59	52	7.51	7.56	8.3	11,190	0.07%
2020/07/29	5	7.29	42	7.24	7.29	-37	11,122	-0.33%
2020/07/28	7	7.14	0	0.00	7.14	7	11,231	0.06%
2020/07/27	18	7.39	25	7.46	7.36	-7	11,371	-0.06%
2020/07/24	1	7.48	0	0.00	7.46	1	11,435	0.01%
2020/07/23	18	7.66	10	7.64	7.65	8	11,461	0.07%
2020/07/22	16	7.60	6	7.62	7.65	10	11,577	0.09%
2020/07/21	0	0.00	39	7.46	7.55	-39	11,573	-0.34%
2020/07/20	0	0.00	10	7.37	7.37	-10	11,570	-0.09%
2020/07/17	17	7.44	2	7.48	7.36	15	11,628	0.13%
2020/07/16	3	7.66	0	0.00	7.64	3	11,720	0.03%
2020/07/15	33	7.69	31	7.82	7.61	2	11,714	0.02%
2020/07/14	24	7.78	50.3	7.80	7.75	-26.3	11,755	-0.22%
2020/07/13	28	7.83	28	7.87	7.83	0	11,846	0.00%
2020/07/10	18	7.73	15	7.87	7.72	3	11,975	0.03%
2020/07/09	16	7.87	50	7.85	7.85	-34	11,934	-0.28%
2020/07/08	42	8.02	15	8.14	7.92	27	11,961	0.23%
2020/07/07	22	7.84	42	7.98	8.05	-20	11,767	-0.17%
2020/07/06	8	7.88	48	7.80	7.91	-40	11,608	-0.34%
2020/07/03	25	7.61	29	7.68	7.62	-4	11,519	-0.03%
2020/07/02	11	7.59	0	0.00	7.60	11	11,561	0.10%
2020/07/01	19	7.65	25	7.46	7.54	-6	11,638	-0.05%
2020/06/30	13	7.38	43	7.41	7.36	-30	11,747	-0.26%
2020/06/29	3	7.38	10	7.33	7.31	-7	11,832	-0.06%
2020/06/24	19	7.32	0	0.00	7.30	19	11,906	0.16%
2020/06/23	6	7.38	0	0.00	7.35	6	12,002	0.05%
2020/06/22	22	7.50	18	7.65	7.42	4	12,056	0.03%
2020/06/19	15	7.54	13	7.60	7.51	2	11,898	0.02%
2020/06/18	31	7.56	11	7.55	7.53	20	11,979	0.17%
2020/06/17	15	7.44	11	7.48	7.51	4	12,049	0.03%
2020/06/16	0	0.00	26	7.32	7.32	-26	12,178	-0.21%
2020/06/15	6	7.17	52	7.15	7.13	-46	12,447	-0.37%
2020/06/12	26	7.08	20	7.18	7.20	6	12,611	0.05%
2020/06/11	20	7.62	0	0.00	7.40	20	12,926	0.15%
2020/06/10	2	7.64	24	7.71	7.64	-22	13,097	-0.17%
2020/06/09	31	7.63	50	7.73	7.63	-19	13,369	-0.14%
2020/06/08	47	7.62	18	7.63	7.60	29	13,568	0.21%
2020/06/05	22	7.54	9	7.58	7.56	13	13,688	0.09%
2020/06/04	26	7.49	111	7.47	7.48	-85	13,775	-0.62%	大賣/
2020/06/03	8	7.50	49	7.51	7.52	-41	13,807	-0.30%
2020/06/02	20	7.37	43	7.42	7.37	-23	13,752	-0.17%
2020/06/01	39	7.30	15	7.35	7.30	24	13,751	0.17%
2020/05/29	1	7.24	2	7.32	7.24	-1	13,848	-0.01%
2020/05/28	25.3	7.23	7	7.21	7.20	18.3	13,925	0.13%
2020/05/27	18	7.43	33	7.40	7.34	-15	13,932	-0.11%
2020/05/26	11	7.25	10	7.32	7.27	1	13,932	0.01%
2020/05/25	22	7.26	0	0.00	7.25	22	13,945	0.16%
2020/05/22	38	7.50	7	7.40	7.37	31	13,955	0.22%
2020/05/21	20	7.62	3.1	7.59	7.58	16.9	13,949	0.12%
2020/05/20	7	7.59	8	7.61	7.60	-1	13,899	-0.01%
2020/05/19	17	7.69	18	7.52	7.52	-1	13,774	-0.01%
2020/05/18	132	7.89	44	8.02	7.79	88	13,743	0.64%	大買/
2020/05/15	3	8.16	50	8.36	8.65	-47	13,006	-0.36%
2020/05/14	20	7.85	35	7.99	7.87	-15	12,517	-0.12%
2020/05/13	42	7.91	38	7.98	7.85	4	12,334	0.03%
2020/05/12	12	7.91	3.2	8.09	7.90	8.8	12,255	0.07%
2020/05/11	13	7.95	50	7.94	7.92	-37	12,247	-0.30%
2020/05/08	26	7.68	28	7.75	7.62	-2	12,574	-0.02%
2020/05/07	10	7.70	27	7.69	7.72	-17	12,654	-0.13%
2020/05/06	10	7.61	10	7.71	7.59	0	12,656	0.00%
2020/05/05	11	7.61	5	7.64	7.60	6	12,684	0.05%
2020/05/04	37	7.65	0	0.00	7.55	37	12,810	0.29%
2020/04/30	0	0.00	40	7.86	7.88	-40	12,915	-0.31%
2020/04/29	5	7.67	5	7.74	7.70	0	12,880	0.00%
2020/04/28	53	7.67	2	7.78	7.65	51	12,863	0.40%
2020/04/27	0	0.00	2	7.59	7.68	-2	13,012	-0.02%
2020/04/24	5	7.37	10	7.47	7.45	-5	12,900	-0.04%
2020/04/23	15	7.38	8	7.42	7.41	7	12,921	0.05%
2020/04/22	4	7.24	3	7.29	7.28	1	12,881	0.01%
2020/04/21	2	7.17	16	7.35	7.11	-14	12,918	-0.11%
2020/04/20	5	7.47	0	0.00	7.50	5	12,823	0.04%
2020/04/17	21	7.78	0	0.00	7.58	21	12,816	0.16%
2020/04/16	25	7.66	24	7.77	7.78	1	12,693	0.01%
2020/04/15	9	7.68	10	7.69	7.79	-1	12,764	-0.01%
2020/04/14	0	0.00	6	7.57	7.59	-6	12,688	-0.05%
2020/04/13	107	7.70	1	7.56	7.47	106	12,812	0.83%	大買/鉅額交易
2020/04/10	7	7.37	25	7.45	7.45	-18	12,942	-0.14%
2020/04/09	4	7.39	6	7.46	7.40	-2	13,545	-0.01%
2020/04/08	14	7.29	20	7.28	7.32	-6	13,456	-0.04%
2020/04/07	7	7.14	69	7.13	7.15	-62	13,325	-0.47%
2020/04/06	23	7.03	11	7.15	7.07	12	13,350	0.09%
2020/04/01	41	6.82	67	6.79	6.97	-26	13,358	-0.19%
2020/03/31	29	6.66	25	6.70	6.58	4	13,155	0.03%
2020/03/30	32	6.62	19	6.52	6.63	13	13,096	0.10%
2020/03/27	35	6.65	16.4	6.71	6.53	18.6	13,241	0.14%
2020/03/26	3	6.58	32	6.53	6.58	-29	13,201	-0.22%
2020/03/25	35	6.51	8	6.55	6.50	27	13,200	0.20%
2020/03/24	19	6.29	22	6.26	6.28	-3	13,174	-0.02%
2020/03/23	19	6.03	11	6.05	6.04	8	13,150	0.06%
2020/03/20	8	6.28	46	6.16	6.24	-38	13,236	-0.29%
2020/03/19	78	6.10	50	6.05	5.93	28	13,223	0.21%
2020/03/18	19	6.64	13	6.75	6.58	6	13,083	0.05%
2020/03/17	62	6.59	46	6.59	6.66	16	12,989	0.12%
2020/03/16	21	6.57	25	6.63	6.45	-4	12,816	-0.03%
2020/03/13	15	6.24	26	6.24	6.44	-11	12,569	-0.09%
2020/03/12	129	6.89	8	6.98	6.79	121	12,340	0.98%	大買/鉅額交易
2020/03/11	34	7.64	127	7.81	7.54	-93	12,451	-0.75%	大賣/
2020/03/10	16	7.61	101	7.62	7.71	-85	12,441	-0.68%	大賣/
2020/03/09	11	7.70	23	7.66	7.56	-12	12,433	-0.10%
2020/03/06	100	7.94	0	0.00	7.90	100	12,479	0.80%
2020/03/05	141	8.11	18	8.08	8.05	123	13,010	0.95%	大買/鉅額交易
2020/03/04	7	7.94	12	8.01	8.03	-5	12,987	-0.04%
2020/03/03	10	7.99	13	8.03	8.00	-3	12,905	-0.02%
2020/03/02	11	7.89	13	7.87	7.77	-2	12,927	-0.02%
2020/02/27	28	8.24	7	8.35	8.00	21	12,919	0.16%
2020/02/26	17	8.55	2	8.66	8.46	15	13,124	0.11%
2020/02/25	8	8.50	2	8.65	8.65	6	13,064	0.05%
2020/02/24	19	8.72	0	0.00	8.71	19	13,073	0.15%
2020/02/21	2	8.92	3	8.99	8.92	-1	13,015	-0.01%
2020/02/20	7	9.01	3	8.99	8.96	4	13,062	0.03%
2020/02/19	44	9.11	7.2	9.17	9.05	36.8	13,048	0.28%
2020/02/18	0	0.00	29	9.07	9.19	-29	13,144	-0.22%
2020/02/17	16	8.88	5	8.93	8.90	11	13,018	0.08%
2020/02/14	17	8.97	40	8.96	8.98	-23	13,014	-0.18%
2020/02/13	21	8.98	35	9.05	8.95	-14	13,065	-0.11%
2020/02/12	34	9.07	3	9.04	9.05	31	13,101	0.24%
2020/02/11	69	9.39	34	9.35	9.27	35	12,953	0.27%
2020/02/10	7	8.95	17	8.91	9.00	-10	12,302	-0.08%
2020/02/07	16	8.77	2	8.82	8.74	14	12,217	0.11%
2020/02/06	33	8.78	23	8.90	8.94	10	12,276	0.08%
2020/02/05	24	8.55	54.4	8.57	8.60	-30.4	12,256	-0.25%
2020/02/04	4	8.29	58	8.21	8.38	-54	12,119	-0.45%
2020/02/03	19	7.77	6	7.76	7.86	13	12,028	0.11%
2020/01/31	33	8.24	4	8.30	8.20	29	11,937	0.24%
2020/01/30	23	8.29	0	0.00	8.25	23	12,009	0.19%
2020/01/20	3	9.16	1	9.16	9.16	2	12,074	0.02%
2020/01/17	12	9.17	10	9.19	9.17	2	12,177	0.02%
2020/01/16	14	9.11	0	0.00	9.11	14	12,182	0.11%
2020/01/15	2	9.16	16	9.19	9.16	-14	12,430	-0.11%
2020/01/14	3	9.06	48	9.07	9.10	-45	12,899	-0.35%
2020/01/13	3	9.01	0	0.00	8.98	3	13,455	0.02%
2020/01/10	12	9.04	0	0.00	9.01	12	13,491	0.09%
2020/01/09	8	9.13	14	9.09	9.10	-6	13,485	-0.04%
2020/01/08	13	8.99	0	0.00	8.92	13	13,538	0.10%
2020/01/07	37	9.26	2	9.38	9.17	35	13,570	0.26%
2020/01/06	26	9.51	0	0.00	9.32	26	13,469	0.19%
2020/01/03	46	9.83	18	9.75	9.62	28	13,287	0.21%
2020/01/02	5	9.60	8	9.65	9.60	-3	12,835	-0.02%
2019/12/31	13	9.57	7	9.59	9.57	6	12,838	0.05%
2019/12/30	123	9.59	36	9.61	9.57	87	12,969	0.67%	大買/
2019/12/27	10	9.59	25.7	9.65	9.59	-15.7	12,943	-0.12%
2019/12/26	9	9.55	0	0.00	9.54	9	13,187	0.07%
2019/12/25	11	9.62	3	9.63	9.60	8	13,555	0.06%
2019/12/24	28	9.62	21	9.66	9.61	7	14,100	0.05%
2019/12/23	15	9.57	5	9.66	9.53	10	14,359	0.07%
2019/12/19	15	9.68	66	9.75	9.67	-51	15,718	-0.32%
2019/12/18	6	9.75	0	0.00	9.72	6	16,939	0.04%
2019/12/17	8	9.84	57	9.85	9.81	-49	17,918	-0.27%
2019/12/16	1	9.71	49	9.79	9.91	-48	19,097	-0.25%
2019/12/13	27	9.72	52	9.79	9.62	-25	21,017	-0.12%
2019/12/12	55	9.97	7	9.98	9.81	48	24,350	0.20%
2019/12/11	11	10.00	24	10.01	9.94	-13	26,523	-0.05%
2019/12/10	15	10.08	1	10.10	10.05	14	27,959	0.05%
2019/12/09	4	10.13	1	10.15	10.10	3	28,782	0.01%
2019/12/06	29	10.15	20	10.27	10.10	9	29,409	0.03%
2019/12/05	0	0.00	8.3	10.05	10.05	-8.3	29,995	-0.03%
2019/12/04	6	10.08	21	10.10	10.05	-15	30,103	-0.05%
2019/12/03	22	10.17	10	10.15	10.15	12	30,102	0.04%
2019/12/02	61	10.54	14	10.38	10.50	47	30,248	0.16%
2019/11/29	1	10.10	5	10.15	10.05	-4	30,074	-0.01%
2019/11/28	3	10.15	0	0.00	10.05	3	30,590	0.01%
2019/11/27	30	10.11	0.7	10.10	10.10	29.3	30,934	0.09%
2019/11/26	22	10.18	13	10.10	10.10	9	31,602	0.03%
2019/11/25	10	10.35	16	10.02	10.25	-6	33,414	-0.02%
2019/11/22	0	0.00	3	9.82	9.80	-3	33,629	-0.01%
2019/11/21	13	9.87	0	0.00	9.79	13	34,225	0.04%
2019/11/20	0	0.00	10	10.05	9.99	-10	34,516	-0.03%
2019/11/19	2	10.00	10	10.08	9.97	-8	34,560	-0.02%
2019/11/18	0	0.00	13	10.07	9.94	-13	34,556	-0.04%
2019/11/15	54	9.94	20	9.96	9.90	34	34,619	0.10%
2019/11/14	50	10.48	0	0.00	10.30	50	34,329	0.15%
2019/11/13	25	10.50	3	10.50	10.50	22	34,438	0.06%
2019/11/12	5	10.33	4	10.55	10.55	1	34,467	0.00%
2019/11/11	5	10.33	12	10.53	10.30	-7	34,595	-0.02%
2019/11/08	4	10.80	5.7	10.85	10.80	-1.7	34,584	0.00%
2019/11/07	2	10.85	12	10.93	10.85	-10	34,679	-0.03%
2019/11/06	25.3	10.99	17.7	10.97	10.95	7.7	34,785	0.02%
2019/11/05	23	11.15	8.2	11.21	11.10	14.8	34,774	0.04%
2019/11/04	12	11.07	0	0.00	11.00	12	34,709	0.03%
2019/10/31	2	11.40	17	11.62	11.40	-15	34,870	-0.04%
2019/10/30	3	11.55	0	0.00	11.40	3	35,423	0.01%
2019/10/29	23	11.74	23	11.39	11.40	0	35,830	0.00%
2019/10/28	39	11.96	37	11.87	11.75	2	35,700	0.01%
2019/10/25	16	11.59	26	11.72	11.55	-10	35,473	-0.03%
2019/10/24	35	11.52	12	11.50	11.50	23	35,383	0.07%
2019/10/23	26	11.75	12	11.68	11.55	14	35,344	0.04%
2019/10/22	61.1	11.91	12	11.71	11.70	49.1	35,103	0.14%
2019/10/21	4	11.90	34	11.83	12.35	-30	34,562	-0.09%
2019/10/18	30	11.27	10	11.30	11.25	20	34,093	0.06%
2019/10/17	5	11.05	7.6	11.08	11.05	-2.6	34,108	-0.01%
2019/10/16	10	11.13	39.4	11.15	11.10	-29.4	34,095	-0.09%
2019/10/15	13.2	10.99	10	10.88	10.90	3.2	33,891	0.01%
2019/10/14	0	0.00	2.1	11.12	11.05	-2.1	33,784	-0.01%
2019/10/09	0	0.00	6	11.28	11.25	-6	33,815	-0.02%
2019/10/07	10	11.48	21	11.40	11.45	-11	33,636	-0.03%
2019/10/04	21	11.66	20.7	11.74	11.60	0.3	33,603	0.00%
2019/10/03	5	11.45	3	11.50	11.55	2	33,513	0.01%
2019/10/02	31.7	11.68	32.7	11.77	11.65	-1	33,435	0.00%
2019/10/01	38.9	11.76	0	0.00	11.25	38.9	33,071	0.12%
2019/09/18	108	8.37	131	8.29	8.30	-23	32,722	-0.07%	大買/大賣/
2019/09/17	46	8.43	94	8.46	8.40	-48	32,246	-0.15%
2019/09/16	97	8.47	24	8.82	8.39	73	31,981	0.23%
2019/09/12	52	8.90	126.5	8.93	8.96	-74.5	31,398	-0.24%	大賣/
2019/09/11	31	9.11	73	9.30	8.92	-42	30,820	-0.14%
2019/09/10	57	9.50	134	9.29	9.22	-77	29,645	-0.26%	大賣/
2019/09/09	108	10.05	23	9.83	9.65	85	28,748	0.30%	大買/
2019/09/06	156	9.74	322.3	9.83	10.00	-166.3	27,468	-0.61%	大買/大賣/鉅額交易
2019/09/05	295	9.87	223.5	9.91	9.72	71.5	25,580	0.28%	大買/大賣/
2019/09/04	13	9.08	54	9.64	9.69	-41	22,945	-0.18%
2019/09/03	25	8.48	78.1	8.56	8.81	-53.1	20,904	-0.25%
2019/09/02	17	8.04	54.8	8.08	8.23	-37.8	19,431	-0.19%
2019/08/30	125	7.96	75.1	7.97	7.87	49.9	18,832	0.26%	大買/
2019/08/29	19	7.83	106.5	7.89	7.86	-87.5	18,328	-0.48%	大賣/
2019/08/28	18	7.67	9	7.67	7.58	9	17,600	0.05%
2019/08/27	5	7.52	59	7.52	7.55	-54	17,470	-0.31%
2019/08/26	59	7.54	38	7.50	7.46	21	17,538	0.12%
2019/08/23	38	7.67	72	7.69	7.69	-34	18,326	-0.19%
2019/08/22	10	7.72	72	7.67	7.60	-62	18,449	-0.34%
2019/08/21	25	7.65	33	7.67	7.72	-8	17,902	-0.04%
2019/08/20	56	7.74	61.4	7.65	7.57	-5.4	17,571	-0.03%
2019/08/19	113	7.47	259.8	7.37	7.72	-146.8	16,791	-0.87%	大買/大賣/鉅額交易
2019/08/16	66	7.12	85	7.25	7.10	-19	14,903	-0.13%
2019/08/15	5	7.08	176.2	6.98	7.10	-171.2	14,343	-1.19%	大賣/鉅額交易
2019/08/14	81	6.97	23	6.90	6.83	58	13,832	0.42%
2019/08/13	0	0.00	30.1	6.65	6.70	-30.1	13,828	-0.22%
2019/08/12	10	6.75	70	6.66	6.67	-60	13,863	-0.43%
2019/08/08	34	6.68	7	6.69	6.69	27	13,849	0.19%
2019/08/07	3	6.56	3	6.64	6.51	0	13,882	0.00%
2019/08/06	5	6.61	0	0.00	6.63	5	14,004	0.04%
2019/08/05	1	6.59	35	6.60	6.55	-34	14,125	-0.24%
2019/08/02	23	6.67	48	6.63	6.63	-25	14,657	-0.17%
2019/08/01	10	6.77	48	6.77	6.75	-38	14,658	-0.26%
2019/07/31	12	6.81	60	6.83	6.86	-48	14,617	-0.33%
2019/07/30	9	6.91	0	0.00	6.89	9	14,550	0.06%
2019/07/29	12	7.05	4	7.13	7.03	8	14,528	0.06%
2019/07/26	31	7.12	10	7.11	7.10	21	14,542	0.14%
2019/07/25	17	7.13	53	7.12	7.13	-36	14,528	-0.25%
2019/07/24	46	7.06	72	7.09	7.08	-26	14,457	-0.18%
2019/07/23	213	7.13	43	7.18	7.04	170	14,389	1.18%	大買/鉅額交易
2019/07/22	19	7.02	78	7.09	7.04	-59	13,940	-0.42%
2019/07/18	10	6.89	0	0.00	6.88	10	13,952	0.07%
2019/07/17	10	6.96	0	0.00	6.94	10	14,368	0.07%
2019/07/16	0	0.00	3	6.91	6.95	-3	15,730	-0.02%
2019/07/15	10	6.91	2.5	6.91	6.92	7.5	16,368	0.05%
2019/07/12	13	6.95	0	0.00	6.95	13	18,047	0.07%
2019/07/11	77	7.04	3	7.06	6.97	74	19,094	0.39%
2019/07/10	11	7.08	23	7.12	7.08	-12	19,206	-0.06%
2019/07/09	0	0.00	0.7	6.99	7.03	-0.7	19,565	0.00%
2019/07/08	0	0.00	1	7.03	7.04	-1	19,928	-0.01%
2019/07/05	38	7.04	3.8	7.06	7.02	34.2	20,146	0.17%
2019/07/04	65	7.05	15	7.06	7.03	50	20,373	0.25%
2019/07/03	20	7.01	53	7.03	7.00	-33	20,329	-0.16%
2019/07/02	3	7.05	68	7.01	7.00	-65	20,404	-0.32%
2019/07/01	3	6.93	8	6.96	6.95	-5	20,362	-0.02%
2019/06/28	3	6.91	13	6.91	6.87	-10	20,419	-0.05%
2019/06/27	36	6.95	71	6.95	6.94	-35	20,472	-0.17%
2019/06/26	13	6.93	33	6.93	6.92	-20	20,671	-0.10%
2019/06/25	19	6.95	22	7.00	6.93	-3	21,655	-0.01%
2019/06/24	22	7.01	8	6.99	7.05	14	21,820	0.06%
2019/06/21	36	7.14	14.3	7.12	7.06	21.7	21,842	0.10%
2019/06/20	90	7.17	40	7.13	7.18	50	21,705	0.23%
2019/06/19	23	7.06	27	7.08	7.07	-4	21,473	-0.02%
2019/06/18	29	7.06	14	7.12	7.03	15	21,533	0.07%
2019/06/17	15	7.10	18	7.12	7.06	-3	21,397	-0.01%
2019/06/14	15	7.03	3	7.02	7.01	12	21,435	0.06%
2019/06/13	43	7.02	20	7.06	7.02	23	21,570	0.11%
2019/06/12	64	7.14	59	7.22	7.01	5	21,678	0.02%
2019/06/11	5	6.95	43	6.93	6.96	-38	21,761	-0.17%
2019/06/10	40	6.88	33	6.88	6.87	7	21,605	0.03%
2019/06/06	45	6.89	33	6.95	6.86	12	21,592	0.06%
2019/06/05	35	6.99	67	7.00	6.84	-32	21,296	-0.15%
2019/06/04	38	6.98	54	7.00	6.94	-16	21,093	-0.08%
2019/06/03	20	6.88	11	6.93	6.86	9	20,833	0.04%
2019/05/31	27	6.88	68	6.95	6.92	-41	20,711	-0.20%
2019/05/30	116	6.96	48	7.10	6.86	68	20,533	0.33%	大買/
2019/05/29	8	6.80	59	6.73	6.96	-51	19,409	-0.26%
2019/05/28	5	6.33	6	6.37	6.33	-1	18,877	-0.01%
2019/05/27	31	6.33	25	6.41	6.33	6	18,950	0.03%
2019/05/24	20	6.34	15	6.34	6.32	5	19,239	0.03%
2019/05/23	15	6.30	0	0.00	6.31	15	19,263	0.08%
2019/05/22	44	6.48	19	6.49	6.42	25	19,249	0.13%
2019/05/21	23	6.30	50	6.33	6.41	-27	19,228	-0.14%
2019/05/20	35	6.26	8	6.31	6.25	27	19,209	0.14%
2019/05/17	19	6.53	17	6.66	6.52	2	18,855	0.01%
2019/05/16	16	6.67	16	6.72	6.63	0	18,867	0.00%
2019/05/15	42	6.74	29	6.70	6.69	13	18,899	0.07%
2019/05/14	20	6.61	3	6.62	6.63	17	18,856	0.09%
2019/05/13	40	6.77	17	6.68	6.66	23	18,766	0.12%
2019/05/10	82	6.76	81.1	6.90	6.92	0.9	18,558	0.00%
2019/05/09	45	6.67	7	6.74	6.53	38	18,037	0.21%
2019/05/08	12	6.79	2	6.78	6.79	10	17,957	0.06%
2019/05/07	19	6.92	16	6.87	6.87	3	17,971	0.02%
2019/05/06	15	6.85	123	6.80	6.76	-108	18,274	-0.59%	大賣/鉅額交易
2019/05/03	35	7.01	50	7.01	6.99	-15	18,194	-0.08%
2019/05/02	27	7.05	22	7.07	7.04	5	18,229	0.03%
2019/04/30	45	7.03	30	7.04	7.04	15	18,308	0.08%
2019/04/29	73	7.09	46	7.01	6.99	27	18,655	0.14%
2019/04/26	33	7.21	51	7.19	7.10	-18	19,044	-0.09%
2019/04/25	45	7.29	48	7.30	7.24	-3	18,906	-0.02%
2019/04/24	35	7.40	105	7.42	7.29	-70	18,792	-0.37%	大賣/
2019/04/23	97	7.34	109	7.38	7.41	-12	18,679	-0.06%	大賣/
2019/04/22	198	7.71	95	7.77	7.46	103	18,260	0.56%	大買/鉅額交易
2019/04/19	127	7.97	111	7.95	8.11	16	16,940	0.09%	大買/大賣/
2019/04/18	147	8.18	30	8.03	7.70	117	16,521	0.71%	大買/鉅額交易
2019/04/17	25	7.74	188	7.62	8.03	-163	14,921	-1.09%	大賣/鉅額交易
2019/04/16	55	7.36	55	7.40	7.30	0	13,886	0.00%
2019/04/15	93	7.52	101	7.45	7.39	-8	13,914	-0.06%	大賣/
2019/04/12	5	7.17	90	7.32	7.37	-85	13,752	-0.62%
2019/04/11	86	7.24	10	7.28	7.16	76	13,686	0.56%
2019/04/10	0	0.00	93	7.19	7.23	-93	13,578	-0.68%
2019/04/09	36	7.09	3	7.09	7.07	33	13,346	0.25%
2019/04/08	3	7.10	60	7.10	7.06	-57	13,437	-0.42%
2019/04/03	69	7.03	15	7.05	7.01	54	13,553	0.40%
2019/04/02	20	7.00	10	7.04	6.98	10	13,723	0.07%
2019/04/01	23	7.07	0	0.00	7.00	23	13,659	0.17%
2019/03/29	53	7.07	2	7.13	7.04	51	13,605	0.37%
2019/03/28	40	7.46	49.3	7.41	7.11	-9.3	13,516	-0.07%
2019/03/27	0	0.00	183	6.84	7.02	-183	12,654	-1.45%	大賣/鉅額交易
2019/03/26	30	6.73	58	6.79	6.79	-28	12,712	-0.22%
2019/03/25	150	6.68	33	6.67	6.68	117	12,679	0.92%	大買/鉅額交易
2019/03/22	10	6.82	2	6.86	6.81	8	12,687	0.06%
2019/03/21	51	6.86	30	6.88	6.83	21	12,754	0.16%
2019/03/20	22	6.87	1	6.90	6.85	21	12,786	0.16%
2019/03/19	25	6.93	21	6.92	6.85	4	12,949	0.03%
2019/03/18	21	7.03	16	7.00	6.93	5	12,832	0.04%
2019/03/15	56	6.99	11	7.07	6.93	45	12,708	0.35%
2019/03/14	16	7.12	180	7.02	7.05	-164	12,589	-1.30%	大賣/鉅額交易
2019/03/13	21	6.68	25	6.76	6.65	-4	12,001	-0.03%
2019/03/12	12	6.70	47	6.73	6.66	-35	12,281	-0.28%
2019/03/11	1	6.57	21	6.58	6.57	-20	12,434	-0.16%
2019/03/08	25	6.58	77	6.54	6.57	-52	12,801	-0.41%
2019/03/07	1	6.61	1	6.67	6.61	0	13,507	0.00%
2019/03/06	8	6.70	6.6	6.69	6.68	1.4	14,483	0.01%
2019/03/05	1	6.69	8	6.72	6.69	-7	14,841	-0.05%
2019/03/04	5	6.70	0	0.00	6.71	5	14,922	0.03%
2019/02/27	47	6.71	0	0.00	6.71	47	15,085	0.31%
2019/02/26	3	6.80	1	6.87	6.78	2	15,211	0.01%
2019/02/25	12	6.69	51	6.84	6.90	-39	15,425	-0.25%
2019/02/22	41	6.68	10	6.66	6.66	31	15,664	0.20%
2019/02/21	24	6.71	14	6.71	6.71	10	15,856	0.06%
2019/02/20	10	6.72	0	0.00	6.72	10	16,208	0.06%
2019/02/19	1	6.66	15	6.74	6.77	-14	17,704	-0.08%
2019/02/18	1	6.70	13	6.70	6.66	-12	20,198	-0.06%
2019/02/15	110	6.72	16	6.78	6.66	94	20,582	0.46%	大買/
2019/02/13	10	6.85	22	6.89	6.84	-12	20,588	-0.06%
2019/02/12	1	6.84	5	6.89	6.89	-4	20,643	-0.02%
2019/02/11	6	6.81	20	6.80	6.78	-14	20,842	-0.07%
2019/01/30	20	6.87	10	6.83	6.83	10	20,995	0.05%
2019/01/29	19	6.87	0	0.00	6.87	19	21,345	0.09%
2019/01/28	1	6.96	0	0.00	6.96	1	21,364	0.00%
2019/01/25	52	7.03	41	7.09	6.99	11	21,605	0.05%
2019/01/24	42	7.07	6	7.04	7.02	36	21,668	0.17%
2019/01/23	16	7.07	0	0.00	7.05	16	21,952	0.07%
2019/01/22	19	7.09	5	7.20	7.04	14	21,948	0.06%
2019/01/21	38	7.21	19	7.30	7.19	19	22,084	0.09%
2019/01/18	15	7.15	39	7.14	7.17	-24	22,004	-0.11%
2019/01/17	16	6.97	210	7.00	6.94	-194	21,705	-0.89%	大賣/鉅額交易
2019/01/16	11	6.94	111	7.00	6.94	-100	21,756	-0.46%	大賣/
2019/01/15	2	6.91	39	6.93	6.92	-37	21,744	-0.17%
2019/01/14	27	6.86	0	0.00	6.82	27	21,716	0.12%
2019/01/11	21	6.96	1	6.95	6.93	20	21,916	0.09%
2019/01/10	6	7.05	32	7.04	6.98	-26	21,986	-0.12%
2019/01/09	0	0.00	10	6.95	6.95	-10	21,969	-0.05%
2019/01/08	16	6.95	22	6.92	6.91	-6	22,280	-0.03%
2019/01/07	12	6.99	21	7.05	6.94	-9	22,477	-0.04%
2019/01/04	18	6.85	52	6.76	6.90	-34	22,785	-0.15%
2019/01/03	52	6.89	55	6.88	6.87	-3	23,285	-0.01%
2019/01/02	29	6.76	18	6.86	6.76	11	23,463	0.05%
2018/12/28	0	0.00	12	6.68	6.70	-12	23,582	-0.05%
2018/12/27	40	6.75	24	6.74	6.66	16	24,038	0.07%
2018/12/26	16	6.42	86	6.53	6.60	-70	24,159	-0.29%
2018/12/25	83	6.38	1	6.51	6.35	82	24,124	0.34%
2018/12/24	30	6.69	123	6.69	6.66	-93	24,005	-0.39%	大賣/
2018/12/22	3	6.77	31	6.72	6.71	-28	24,133	-0.12%
2018/12/21	7	6.66	15	6.73	6.75	-8	24,456	-0.03%
2018/12/20	13	6.71	0	0.00	6.70	13	24,655	0.05%
2018/12/19	22	6.90	30	6.88	6.83	-8	24,936	-0.03%
2018/12/18	18	6.81	22	6.73	6.73	-4	26,082	-0.02%
2018/12/17	6	6.86	24	6.88	6.84	-18	27,093	-0.07%
2018/12/14	12	6.82	14	6.79	6.78	-2	27,620	-0.01%
2018/12/13	15	6.90	33	6.99	6.88	-18	27,932	-0.06%
2018/12/12	15	6.92	29	6.91	6.92	-14	28,250	-0.05%
2018/12/11	7	6.77	1	6.79	6.77	6	28,265	0.02%
2018/12/10	26	6.73	10	6.74	6.74	16	28,495	0.06%
2018/12/07	40	6.83	35	6.82	6.90	5	28,541	0.02%
2018/12/06	41	6.75	29	6.93	6.70	12	28,621	0.04%
2018/12/05	39	6.94	28	7.05	6.96	11	28,581	0.04%
2018/12/04	31	7.13	91	7.17	7.08	-60	28,553	-0.21%
2018/12/03	25	7.11	39	7.11	7.08	-14	28,588	-0.05%
2018/11/30	102	7.09	28	7.24	6.95	74	28,491	0.26%	大買/
2018/11/29	83	7.23	71	7.36	7.17	12	27,998	0.04%
2018/11/28	22	6.98	6	7.00	7.01	16	27,228	0.06%
2018/11/27	1	6.86	117	6.82	6.83	-116	27,335	-0.42%	大賣/鉅額交易
2018/11/26	20	6.76	18	6.80	6.76	2	27,499	0.01%
2018/11/23	29	6.70	40	6.73	6.68	-11	27,567	-0.04%
2018/11/22	33	6.92	112	7.04	6.75	-79	27,595	-0.29%	大賣/
2018/11/21	2	6.93	10	6.85	6.97	-8	27,927	-0.03%
2018/11/20	65	6.87	27	6.87	6.88	38	27,579	0.14%
2018/11/19	75	6.91	12	6.89	6.96	63	27,684	0.23%
2018/11/16	81	7.06	104	7.24	6.90	-23	27,684	-0.08%	大賣/
2018/11/15	226	6.48	102	6.72	6.82	124	27,041	0.46%	大買/大賣/鉅額交易
2018/11/14	0	0.00	99	6.05	6.20	-99	24,724	-0.40%
2018/11/13	25	5.59	10	5.64	5.64	15	24,853	0.06%
2018/11/12	38	5.70	10	5.69	5.69	28	26,166	0.11%
2018/11/09	35	5.81	35	5.87	5.76	0	27,387	0.00%
2018/11/08	23	5.88	15	5.87	5.83	8	27,843	0.03%
2018/11/07	20	5.79	17	5.83	5.81	3	28,335	0.01%
2018/11/06	20	5.71	60	5.78	5.76	-40	29,219	-0.14%
2018/11/05	60	5.65	42	5.68	5.63	18	29,405	0.06%
2018/11/02	84	5.77	61	5.78	5.71	23	29,539	0.08%
2018/11/01	10	5.74	60	5.68	5.74	-50	29,606	-0.17%
2018/10/31	27	5.45	74	5.37	5.51	-47	29,549	-0.16%
2018/10/30	116	5.22	22.3	5.22	5.24	93.7	29,456	0.32%	大買/
2018/10/29	24	5.18	51	5.21	5.19	-27	29,826	-0.09%
2018/10/26	67	5.34	32	5.19	5.09	35	30,255	0.12%
2018/10/25	20	5.46	12	5.41	5.39	8	30,320	0.03%
2018/10/24	21.2	5.68	11.2	5.70	5.70	9.9	30,371	0.03%
2018/10/23	60	5.74	10	5.64	5.64	50	30,592	0.16%
2018/10/22	20	5.76	51	5.82	5.79	-31	30,968	-0.10%
2018/10/19	21	5.72	25	5.77	5.77	-4	31,360	-0.01%
2018/10/18	49	5.85	41	5.88	5.84	8	32,087	0.02%
2018/10/17	3	5.88	31	5.96	5.84	-28	33,677	-0.08%
2018/10/16	27	5.79	9	5.92	5.77	18	34,542	0.05%
2018/10/15	31	5.67	68	5.69	5.66	-37	35,132	-0.11%
2018/10/12	78	5.55	77	5.54	5.70	1	35,808	0.00%
2018/10/11	26	5.50	37.5	5.51	5.49	-11.5	36,007	-0.03%
2018/10/09	125	6.32	65	6.32	6.10	60	35,747	0.17%	大買/
2018/10/08	10	6.15	20	6.11	6.14	-10	36,019	-0.03%
2018/10/05	51	6.27	32	6.22	6.22	19	36,787	0.05%
2018/10/04	28	6.55	0	0.00	6.51	28	37,312	0.08%
2018/10/03	56	6.70	57	6.75	6.60	-1	39,465	0.00%
2018/10/02	31	6.81	44	6.85	6.80	-13	41,318	-0.03%
2018/10/01	16	6.85	0	0.00	6.86	16	41,809	0.04%
2018/09/28	45	6.81	126	6.84	6.82	-81	42,860	-0.19%	大賣/
2018/09/27	21	6.89	12	6.95	6.81	9	43,595	0.02%
2018/09/26	26	6.99	44	6.99	6.92	-18	45,306	-0.04%
2018/09/25	103	7.02	88	7.02	6.96	15	46,217	0.03%	大買/
2018/09/21	60	6.57	164	6.63	6.84	-104	45,810	-0.23%	大賣/鉅額交易
2018/09/20	76	6.22	31	6.31	6.22	45	45,621	0.10%
2018/09/19	39	6.36	30	6.36	6.34	9	46,300	0.02%
2018/09/18	70	6.48	2	6.41	6.30	68	47,846	0.14%
2018/09/17	99	6.69	15	6.81	6.65	84	51,292	0.16%
2018/09/14	15	6.79	41	6.67	6.81	-26	53,200	-0.05%
2018/09/13	28	6.62	25	6.56	6.55	3	54,702	0.01%
2018/09/12	70	6.62	44	6.60	6.55	26	56,667	0.05%
2018/09/11	74	6.68	75	6.63	6.78	-1	58,683	0.00%
2018/09/10	45	6.49	42	6.67	6.40	3	59,832	0.01%
2018/09/07	16	6.82	32	6.80	6.73	-16	61,035	-0.03%
2018/09/06	40	7.08	73	7.17	7.02	-33	64,019	-0.05%
2018/09/05	50	7.19	0	0.00	7.16	50	67,257	0.07%
2018/09/04	10	7.10	85	7.13	7.17	-75	69,287	-0.11%
2018/09/03	129	7.18	0	0.00	7.00	129	72,033	0.18%	大買/鉅額交易
2018/08/31	10	7.27	140	7.28	7.27	-130	75,069	-0.17%	大賣/鉅額交易
2018/08/30	28	7.28	52	7.33	7.23	-24	81,470	-0.03%
2018/08/29	3	7.25	56	7.20	7.28	-53	84,391	-0.06%
2018/08/28	194	7.34	105	7.35	7.21	89	87,554	0.10%	大買/大賣/
2018/08/27	40	7.20	73	7.18	7.21	-33	90,099	-0.04%
2018/08/24	60	7.14	71	7.23	7.11	-11	92,862	-0.01%
2018/08/23	64	7.21	20	7.24	7.15	44	96,047	0.05%
2018/08/22	85	7.39	208	7.27	7.29	-123	98,571	-0.12%	大賣/鉅額交易
2018/08/21	72	7.21	38	7.27	7.17	34	98,950	0.03%
2018/08/20	75	7.35	24	7.31	7.22	51	101,854	0.05%
2018/08/17	238	7.73	108	7.67	7.41	130	102,207	0.13%	大買/大賣/鉅額交易
2018/08/16	42	7.39	49	7.41	7.49	-7	101,771	-0.01%
2018/08/15	29	6.94	98	7.04	7.08	-69	102,641	-0.07%
2018/08/14	61	6.99	18	7.02	6.98	43	106,189	0.04%
2018/08/13	32	6.89	95	6.73	6.90	-63	106,280	-0.06%
2018/08/10	27	7.38	4	7.32	7.24	23	106,121	0.02%
2018/08/09	51	7.68	40	7.64	7.61	11	107,639	0.01%
2018/08/08	55	7.73	33	7.79	7.68	22	110,604	0.02%
2018/08/07	54	7.68	31	7.69	7.69	23	110,655	0.02%
2018/08/06	55	7.81	26	7.84	7.79	29	110,978	0.03%
2018/08/03	44	7.85	31	7.87	7.86	13	112,625	0.01%
2018/08/02	81	7.87	28	8.09	7.84	53	113,540	0.05%
2018/08/01	19.2	8.09	48	8.11	8.09	-28.8	113,511	-0.03%
2018/07/31	67	7.96	22	8.00	7.96	45	114,062	0.04%
2018/07/30	50	8.02	23	8.04	7.97	27	114,498	0.02%
2018/07/27	38	8.15	38	8.18	8.12	0	116,034	0.00%
2018/07/26	7	8.06	12	8.09	8.07	-5	116,424	0.00%
2018/07/25	33	8.25	35	8.27	8.14	-2	115,940	0.00%
2018/07/24	37	8.09	116	8.16	8.47	-79	115,067	-0.07%	大賣/
2018/07/23	56	7.69	84	7.73	7.85	-28	113,394	-0.02%
2018/07/20	96	7.87	32	8.07	7.62	64	112,467	0.06%
2018/07/19	31	8.15	42	8.31	8.12	-11	111,836	-0.01%
2018/07/18	106	8.26	47	8.27	8.06	59	111,113	0.05%	大買/
2018/07/17	97	8.36	25	8.30	8.21	72	110,697	0.07%
2018/07/16	150	8.54	72	8.45	8.39	78	110,294	0.07%	大買/
2018/07/13	33	8.49	64	8.48	8.51	-31	109,747	-0.03%
2018/07/12	116	8.33	49	8.37	8.31	67	109,057	0.06%	大買/
2018/07/11	224	8.67	134	8.59	8.33	90	109,444	0.08%	大買/大賣/
2018/07/10	131	8.54	75	8.35	8.64	56	109,008	0.05%	大買/
2018/07/09	55	8.05	34	8.07	8.01	21	109,752	0.02%
2018/07/06	41	8.12	108	8.13	8.04	-67	111,111	-0.06%	大賣/
2018/07/05	101	8.49	50	8.55	8.20	51	110,497	0.05%	大買/
2018/07/04	146	8.64	147	8.75	8.62	-1	109,875	0.00%	大買/大賣/
2018/07/03	12	8.56	23	8.89	8.45	-11	107,921	-0.01%
2018/07/02	73	8.81	25	8.81	8.50	48	106,591	0.05%
2018/06/29	74	8.98	74	9.02	9.00	0	105,593	0.00%
2018/06/28	85	8.94	97	9.03	8.90	-12	104,662	-0.01%
2018/06/27	135	9.06	104	9.15	8.80	31	103,354	0.03%	大買/大賣/
2018/06/26	220	8.97	188	8.98	9.09	32	101,382	0.03%	大買/大賣/
2018/06/25	100	9.26	13	9.28	8.93	87	97,528	0.09%
2018/06/22	90	10.18	77	10.06	9.92	13	95,400	0.01%
2018/06/21	72	11.13	39	11.22	10.90	33	93,616	0.04%
2018/06/20	118	10.92	70	10.94	10.70	48	91,651	0.05%	大買/
2018/06/19	28	11.39	85	11.50	11.50	-57	89,571	-0.06%
2018/06/15	88	11.49	130	11.58	11.40	-42	88,428	-0.05%	大賣/
2018/06/14	145	11.45	71	11.43	11.10	74	86,932	0.09%	大買/
2018/06/13	174	11.74	40	11.96	11.35	134	83,587	0.16%	大買/鉅額交易
2018/06/12	74	13.00	112	12.91	12.60	-38	80,157	-0.05%	大賣/
2018/06/11	102	13.32	28	13.16	13.40	74	78,048	0.09%	大買/
2018/06/08	60.5	12.46	101.3	12.60	12.50	-40.8	75,086	-0.05%	大賣/
2018/06/07	139.2	13.40	197.5	13.51	13.10	-58.4	71,631	-0.08%	大買/大賣/
2018/06/06	85	12.76	100.1	12.93	13.00	-15.1	65,023	-0.02%
2018/06/05	67	11.47	218.4	11.77	11.85	-151.4	62,045	-0.24%	大賣/鉅額交易
2018/06/04	141	10.55	237.1	10.49	10.80	-96.1	58,718	-0.16%	大買/大賣/
2018/06/01	262	9.97	321	9.98	9.85	-59	55,638	-0.11%	大買/大賣/
2018/05/31	94	9.97	86	10.20	10.00	8	52,802	0.02%
2018/05/30	95	9.42	162	9.30	9.32	-67	49,300	-0.14%	大賣/
2018/05/29	82	9.12	25	9.13	9.10	57	46,383	0.12%
2018/05/28	91	9.10	99	9.19	9.38	-8	45,099	-0.02%
2018/05/25	45	8.78	112	8.70	8.54	-67	41,958	-0.16%	大賣/
2018/05/24	75	9.01	42	9.04	8.90	33	41,092	0.08%
2018/05/23	80	8.99	36.3	9.13	8.96	43.7	40,152	0.11%
2018/05/22	213	9.21	27.7	9.23	9.16	185.3	38,191	0.49%	大買/鉅額交易
2018/05/21	3	8.32	14	8.49	8.75	-11	34,174	-0.03%
2018/05/18	26	8.03	17	8.01	7.96	9	33,412	0.03%
2018/05/17	140	8.28	36	8.15	8.32	104	32,608	0.32%	大買/鉅額交易
2018/05/16	167	8.01	234	8.02	7.88	-67	30,551	-0.22%	大買/大賣/
2018/05/15	0	0.00	11.7	8.52	8.52	-11.7	27,476	-0.04%
2018/05/14	0	0.00	104.5	7.74	7.75	-104.5	27,372	-0.38%	大賣/鉅額交易
2018/05/11	101	6.72	100	7.02	7.05	1	26,825	0.00%	大買/
2018/05/10	114	6.57	155	6.51	6.41	-41	24,969	-0.16%	大買/大賣/
2018/05/09	25	6.17	6	6.21	6.27	19	23,715	0.08%
2018/05/08	3	6.38	23	6.51	6.27	-20	23,396	-0.09%
2018/05/07	14	6.02	0	0.00	6.12	14	22,926	0.06%
2018/05/04	80	6.60	177	6.74	6.24	-97	22,565	-0.43%	大賣/
2018/05/03	70	6.01	30	6.47	6.57	40	21,491	0.19%
2018/05/02	1	5.95	5	6.01	5.98	-4	22,507	-0.02%
2018/04/30	10	6.07	0	0.00	6.05	10	23,910	0.04%
2018/04/27	3	5.86	1	5.90	5.90	2	25,302	0.01%
2018/04/26	10	6.01	5	6.08	5.74	5	25,500	0.02%
2018/04/25	5	6.13	6	6.02	6.09	-1	25,393	0.00%
2018/04/24	5	5.77	0	0.00	5.91	5	25,090	0.02%
2018/04/23	13	6.10	5	6.06	5.88	8	25,194	0.03%
2018/04/20	1	6.24	35	6.26	6.24	-34	24,819	-0.14%
2018/04/19	0	0.00	5	6.35	6.31	-5	24,694	-0.02%
2018/04/18	8	6.33	38	6.55	6.61	-30	24,486	-0.12%
2018/04/17	56	6.52	121	6.47	6.39	-65	24,141	-0.27%	大賣/
2018/04/16	65	6.67	8.3	6.57	6.87	56.7	22,713	0.25%
2018/04/13	49	6.02	255	6.29	6.25	-206	20,716	-0.99%	大賣/鉅額交易
2018/04/12	10	5.61	30	5.62	5.74	-20	17,921	-0.11%
2018/04/11	0	0.00	7.3	5.17	5.22	-7.3	15,948	-0.05%
2018/04/10	0	0.00	25	4.78	4.75	-25	15,435	-0.16%
2018/04/09	0	0.00	2	4.56	4.59	-2	14,948	-0.01%
2018/04/02	7	4.49	0	0.00	4.47	7	14,847	0.05%
2018/03/31	0	0.00	15	4.56	4.55	-15	14,801	-0.10%
2018/03/26	0	0.00	10	4.56	4.57	-10	14,724	-0.07%
2018/03/23	0	0.00	1	4.56	4.56	-1	14,810	-0.01%
2018/03/22	6	4.76	24.1	4.78	4.69	-18.1	14,663	-0.12%
2018/03/21	11	4.77	10	4.80	4.73	1	14,411	0.01%
2018/03/20	2	4.60	4	4.67	4.60	-2	14,054	-0.01%
2018/03/19	0	4.59	0	0.00	4.61	0	13,978	0.00%
2018/03/16	4	4.62	0	0.00	4.63	4	14,039	0.03%
2018/03/15	0	0.00	2	4.70	4.67	-2	13,987	-0.01%
2018/03/13	10	4.58	1.8	4.58	4.57	8.2	13,830	0.06%
2018/03/12	2	4.62	0	0.00	4.61	2	13,970	0.01%
2018/03/09	2	4.66	2	4.60	4.65	0	13,914	0.00%
2018/03/08	32	4.57	1	4.60	4.56	31	13,709	0.23%
2018/03/07	21	4.66	0	0.00	4.56	21	13,675	0.15%
2018/03/06	5	4.60	1	4.59	4.58	4	13,606	0.03%
2018/03/05	2	4.48	2	4.46	4.44	0	13,444	0.00%
2018/03/02	0	0.00	45	4.43	4.43	-45	13,462	-0.33%
2018/02/27	1	4.49	20	4.45	4.46	-19	13,476	-0.14%
2018/02/26	0	0.00	1	4.52	4.47	-1	13,488	-0.01%
2018/02/23	5	4.48	1	4.51	4.50	4	13,487	0.03%
2018/02/22	1	4.46	0.7	4.46	4.46	0.3	13,438	0.00%
2018/02/21	1	4.40	1	4.43	4.51	0	13,267	0.00%
2018/02/12	20	4.25	21	4.20	4.29	-1	13,156	-0.01%
2018/02/09	10	4.22	21	4.19	4.20	-11	13,093	-0.08%
2018/02/08	25	4.31	20	4.30	4.26	5	13,001	0.04%
2018/02/07	20	4.36	20	4.41	4.29	0	12,973	0.00%
2018/02/06	0	0.00	3	4.24	4.24	-3	12,824	-0.02%
2018/02/05	10	4.60	4	4.60	4.58	6	12,778	0.05%
2018/02/02	1	4.78	0	0.00	4.77	1	12,612	0.01%
2018/02/01	20	4.90	26	4.85	4.80	-6	12,578	-0.05%
2018/01/31	7	4.75	6	4.83	4.86	1	12,467	0.01%
2018/01/30	46	4.89	6	4.95	4.83	40	12,146	0.33%
2018/01/29	0	0.00	13	5.10	5.06	-13	11,710	-0.11%
2018/01/26	22	5.15	16	5.08	5.10	6	11,333	0.05%
2018/01/25	47.3	5.30	4	5.48	4.94	43.3	10,491	0.41%
2018/01/24	18	5.20	177	5.13	5.30	-159	8,582	-1.85%	大賣/鉅額交易
2018/01/23	98	4.81	3	4.78	4.82	95	7,121	1.33%
2018/01/19	0	0.00	41.4	4.35	4.30	-41.4	5,613	-0.74%
2018/01/17	1	4.44	3	4.38	4.44	-2	5,958	-0.03%
2018/01/16	0	0.00	32.3	4.31	4.32	-32.3	6,002	-0.54%
2018/01/12	0	0.00	1	4.31	4.33	-1	6,121	-0.02%
2018/01/09	0	0.00	2	4.29	4.29	-2	6,424	-0.03%
2018/01/08	22	4.35	2	4.33	4.33	20	6,602	0.30%
2018/01/04	20	4.39	13	4.40	4.42	7	7,130	0.10%
2018/01/03	0	0.00	3	4.33	4.33	-3	7,073	-0.04%
2018/01/02	0	0.00	52	4.28	4.30	-52	7,101	-0.73%