中環 (2323)-新光-台南券商分點個股進出

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
11.85
漲跌
▼0.05
漲幅
-0.42%
成交量
17,732張
產業
上市光電類股▼2.83%
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/04/19	3	11.70	2	12.00	11.85	1	10,132	0.01%
2024/04/18	2	11.80	3.3	11.80	11.90	-1.3	9,884	-0.01%
2024/04/17	0	0.00	0	11.60	11.70	0	9,872	0.00%
2024/04/16	37	11.46	16	11.42	11.35	21	9,878	0.21%
2024/04/15	5	12.03	53	11.95	11.95	-48	9,844	-0.49%
2024/04/12	19	12.14	11	12.08	12.05	8	9,810	0.08%
2024/04/11	5	12.25	5.4	12.29	12.20	-0.4	9,887	0.00%
2024/04/10	12	12.37	6	12.35	12.25	6	10,055	0.06%
2024/04/09	0	12.48	5	12.43	12.45	-5	10,090	-0.05%
2024/04/08	56	12.35	6	12.27	12.40	50	10,018	0.50%
2024/04/03	5	12.25	21	12.30	12.20	-16	10,034	-0.16%
2024/04/02	13	12.08	8	12.09	12.05	5	10,365	0.05%
2024/04/01	2	12.20	2	12.20	12.15	0	10,313	0.00%
2024/03/29	7	12.18	78	12.21	12.15	-71	10,329	-0.69%
2024/03/28	14	12.33	6	12.25	12.25	8	10,327	0.08%
2024/03/27	3	12.48	18	12.44	12.45	-15	10,494	-0.14%
2024/03/26	8	12.49	7	12.69	12.40	1	10,752	0.01%
2024/03/25	4	12.55	13	12.56	12.60	-9	10,757	-0.08%
2024/03/22	18	12.68	23.9	12.70	12.65	-5.9	10,640	-0.06%
2024/03/21	21	12.32	24	12.48	12.50	-3	10,177	-0.03%
2024/03/20	19	12.39	19	12.38	12.45	0	9,802	0.00%
2024/03/19	28	12.31	18	12.31	12.30	10	9,532	0.10%
2024/03/18	100.4	11.98	38	12.21	12.30	62.4	9,059	0.69%
2024/03/15	54	11.81	68	11.61	11.50	-14	8,012	-0.17%
2024/03/14	23	11.22	5	11.20	11.20	18	7,464	0.24%
2024/03/13	39	11.41	0	11.35	11.45	39	7,543	0.52%
2024/03/12	13	11.30	31	11.26	11.45	-18	7,384	-0.24%
2024/03/11	7	10.73	5.9	10.79	10.80	1.1	7,029	0.02%
2024/03/07	8	10.92	0	0.00	10.85	8	7,041	0.11%
2024/03/06	6.4	10.97	9	11.04	10.95	-2.6	6,990	-0.04%
2024/03/05	7	10.91	15	10.98	11.00	-8	6,931	-0.12%
2024/03/04	0	10.90	0	0.00	10.85	0	6,898	0.00%
2024/03/01	0	10.85	5	10.95	10.80	-5	6,939	-0.07%
2024/02/29	5	10.85	10	10.90	10.90	-5	7,002	-0.07%
2024/02/26	5	10.75	0	0.00	10.85	5	7,044	0.07%
2024/02/23	0	10.75	0	0.00	10.80	0	7,061	0.00%
2024/02/22	1	10.95	0	0.00	10.95	1	7,110	0.01%
2024/02/21	0	10.85	0	0.00	10.90	0	7,139	0.00%
2024/02/20	5	10.85	0	0.00	10.85	5	7,239	0.07%
2024/02/19	1	10.90	12	10.95	10.95	-11	7,329	-0.15%
2024/02/16	0	0.00	10	10.75	10.80	-10	7,727	-0.13%
2024/02/15	24	10.58	15	10.60	10.60	9	7,785	0.12%
2024/02/05	10	10.65	0	0.00	10.65	10	7,873	0.13%
2024/02/02	0	10.80	0	0.00	10.75	0	7,853	0.00%
2024/02/01	0	10.80	0	0.00	10.85	0	7,886	0.00%
2024/01/31	0	10.78	0	0.00	10.75	0	7,914	0.00%
2024/01/30	0	10.85	0	0.00	10.85	0	7,933	0.00%
2024/01/29	0	10.84	0	0.00	11.00	0	7,958	0.00%
2024/01/26	0	10.85	1	10.90	10.85	-1	7,968	-0.01%
2024/01/25	0	10.88	10	10.90	10.90	-10	7,978	-0.13%
2024/01/24	0	10.95	0	0.00	11.00	0	8,009	0.00%
2024/01/23	0	10.85	0	0.00	11.00	0	8,087	0.00%
2024/01/22	0	10.70	0	0.00	10.85	0	8,035	0.00%
2024/01/19	2	10.65	0	0.00	10.70	2	8,060	0.02%
2024/01/18	3	10.55	3	10.60	10.65	0	8,137	0.00%
2024/01/17	2	10.70	0	0.00	10.60	2	8,146	0.02%
2024/01/16	14	10.85	0	0.00	10.85	14	8,078	0.17%
2024/01/15	8	10.96	4	11.05	11.00	4	8,067	0.05%
2024/01/12	1	10.95	0	0.00	11.00	1	8,074	0.01%
2024/01/11	2	10.90	10	10.90	11.00	-8	8,187	-0.10%
2024/01/10	0	10.85	0	0.00	10.80	0	8,249	0.00%
2024/01/09	7	11.06	45	11.07	10.95	-38	8,294	-0.46%
2024/01/08	4	11.27	2	11.25	11.20	2	8,267	0.02%
2024/01/05	0	11.50	0	0.00	11.30	0	8,329	0.00%
2024/01/04	6	11.45	7	11.50	11.40	-1	8,376	-0.01%
2024/01/03	0.1	11.30	0	0.00	11.30	0.1	8,238	0.00%
2024/01/02	6	11.59	0	11.55	11.50	6	8,226	0.07%
2023/12/29	25	11.50	0	0.00	11.50	25	8,205	0.30%
2023/12/28	26	11.69	62	11.64	11.55	-36	8,178	-0.44%
2023/12/27	0	0.00	1	11.35	11.30	-1	7,883	-0.01%
2023/12/26	1	11.20	1	11.25	11.25	0	7,899	0.00%
2023/12/25	3	11.27	0	0.00	11.15	3	7,952	0.04%
2023/12/22	53	11.40	10	11.37	11.40	43	7,869	0.55%
2023/12/21	31	11.34	17.9	11.45	11.45	13.1	7,559	0.17%
2023/12/20	21.3	11.11	61.7	11.15	11.20	-40.4	7,232	-0.56%
2023/12/19	26	10.80	0	0.00	10.80	26	7,027	0.37%
2023/12/18	2	10.90	3	11.00	11.00	-1	7,015	-0.01%
2023/12/15	5	10.99	6	11.05	10.90	-1	7,073	-0.01%
2023/12/14	0	10.90	10	10.95	10.95	-10	7,118	-0.14%
2023/12/13	0	10.75	0	0.00	10.85	0	7,128	0.00%
2023/12/12	14	10.79	0	0.00	10.75	14	7,161	0.20%
2023/12/11	21	11.07	12	10.99	10.85	9	7,229	0.12%
2023/12/08	10	11.05	4	11.18	11.15	6	7,234	0.08%
2023/12/06	16.1	10.97	0	0.00	10.90	16.1	7,283	0.22%
2023/12/05	4	10.80	0	0.00	10.80	4	7,303	0.05%
2023/12/04	2	10.93	15	11.05	10.90	-13	7,327	-0.18%
2023/12/01	2	10.90	0	0.00	10.95	2	7,361	0.03%
2023/11/30	0	0.00	5.9	10.90	10.90	-5.9	7,464	-0.08%
2023/11/29	10	10.78	21	10.75	10.75	-11	7,850	-0.14%
2023/11/28	12	10.78	10	10.85	10.85	2	7,929	0.03%
2023/11/27	40	10.88	30	10.90	10.70	10	8,029	0.12%
2023/11/23	0	11.15	0	0.00	11.10	0	8,157	0.00%
2023/11/22	9	11.21	10	11.20	11.15	-1	8,545	-0.01%
2023/11/21	5	11.15	5	11.20	11.20	0	8,723	0.00%
2023/11/20	7	11.13	15	11.18	11.20	-8	8,974	-0.09%
2023/11/17	5	11.05	10	11.10	11.15	-5	9,174	-0.05%
2023/11/16	17	10.91	5	11.05	10.95	12	9,323	0.13%
2023/11/15	13	10.80	2	10.80	10.90	11	9,405	0.12%
2023/11/14	0	0.00	4	11.30	11.15	-4	9,411	-0.04%
2023/11/13	5	11.20	10	11.30	11.20	-5	9,999	-0.05%
2023/11/10	1	11.45	5	11.40	11.40	-4	10,343	-0.04%
2023/11/09	7	11.54	3	11.53	11.50	4	11,101	0.04%
2023/11/08	6	11.65	4	11.63	11.55	2	11,965	0.02%
2023/11/07	5.1	11.60	1	11.60	11.60	4.1	12,203	0.03%
2023/11/06	0	11.50	0	0.00	11.55	0	12,505	0.00%
2023/11/02	4	11.44	0	0.00	11.45	4	12,926	0.03%
2023/11/01	0	0.00	3	11.25	11.20	-3	13,021	-0.02%
2023/10/31	5	11.40	5	11.30	11.15	0	13,136	0.00%
2023/10/27	0	0.00	1	11.60	11.50	-1	13,753	-0.01%
2023/10/26	2	11.50	0	0.00	11.60	2	14,050	0.01%
2023/10/25	0	0.00	1	11.50	11.60	-1	14,279	-0.01%
2023/10/20	0.1	11.15	2	11.15	11.25	-2	15,040	-0.01%
2023/10/19	1	11.20	0	0.00	11.25	1	15,500	0.01%
2023/10/18	7	11.35	0	0.00	11.30	7	15,721	0.04%
2023/10/17	4	11.61	8	11.67	11.55	-4	16,003	-0.02%
2023/10/13	4	12.24	3	12.15	12.10	1	16,777	0.01%
2023/10/12	1	12.30	7	12.18	12.25	-6	17,110	-0.04%
2023/10/11	8	11.83	0	0.00	11.75	8	17,467	0.05%
2023/10/06	0	0.00	2	12.10	12.00	-2	18,226	-0.01%
2023/10/05	0	0.00	3	12.00	12.00	-3	19,053	-0.02%
2023/10/04	5.1	11.93	5	11.95	11.95	0.1	20,340	0.00%
2023/10/03	11.1	12.14	8	12.11	12.15	3.1	20,614	0.01%
2023/10/02	0.3	11.96	2	12.00	11.95	-1.7	20,882	-0.01%
2023/09/28	5	11.95	2	11.95	11.95	3	21,540	0.01%
2023/09/27	42	11.58	40	11.67	11.65	2	22,301	0.01%
2023/09/26	0	0.00	1	11.70	11.65	-1	22,984	0.00%
2023/09/25	0.1	11.65	0	0.00	11.80	0.1	23,535	0.00%
2023/09/22	2	11.63	2	11.53	11.70	0	24,177	0.00%
2023/09/20	20	11.55	26	11.51	11.50	-6	25,380	-0.02%
2023/09/19	5	11.65	11	11.70	11.55	-6	27,205	-0.02%
2023/09/18	15	11.68	15	11.63	11.60	0	28,247	0.00%
2023/09/15	17	11.89	15	11.92	11.85	2	29,438	0.01%
2023/09/14	13.2	11.93	3	12.20	12.00	10.2	30,773	0.03%
2023/09/13	15	11.73	12	11.78	11.90	3	31,259	0.01%
2023/09/12	14	11.65	18	11.72	11.70	-4	32,127	-0.01%
2023/09/11	0.1	11.75	11	11.71	11.65	-10.9	32,419	-0.03%
2023/09/08	4	12.05	4	12.20	11.95	0	32,955	0.00%
2023/09/06	7	12.26	5	12.20	12.10	2	33,958	0.01%
2023/09/05	9	12.23	22	12.30	12.35	-13	34,891	-0.04%
2023/09/04	6	12.05	11	12.09	12.10	-5	35,484	-0.01%
2023/09/01	0.5	12.40	4	12.45	12.40	-3.5	36,444	-0.01%
2023/08/31	1.5	12.47	0	0.00	12.50	1.5	37,228	0.00%
2023/08/30	1	12.65	0	0.00	12.60	1	38,315	0.00%
2023/08/29	0	0.00	1	12.60	12.60	-1	39,629	0.00%
2023/08/28	9.1	12.85	25	12.87	12.60	-16	41,303	-0.04%
2023/08/25	2	13.15	3	13.20	13.10	-1	41,728	0.00%
2023/08/24	9	13.13	11	13.24	13.15	-2	41,818	0.00%
2023/08/23	19	12.89	518	12.89	12.90	-499	42,056	-1.19%	大賣/鉅額交易
2023/08/22	3.4	12.96	0	13.20	12.85	3.4	43,859	0.01%
2023/08/21	2	13.20	0	0.00	13.20	2	44,306	0.00%
2023/08/18	2	13.33	48	13.34	13.10	-46	44,441	-0.10%
2023/08/17	40.1	13.21	10	13.22	13.40	30.1	44,180	0.07%
2023/08/16	8	12.92	4	13.01	12.85	4	43,880	0.01%
2023/08/15	29	13.45	18.8	13.51	13.35	10.2	44,071	0.02%
2023/08/14	201	13.38	195	12.96	12.95	6	43,628	0.01%	大買/大賣/
2023/08/11	3	12.60	4	12.73	12.70	-1	42,838	0.00%
2023/08/10	2.1	12.74	1	12.25	12.30	1.1	43,374	0.00%
2023/08/09	3	13.15	3	13.05	12.95	0	43,244	0.00%
2023/08/08	7	12.65	0	0.00	12.75	7	42,940	0.02%
2023/08/07	0	12.75	0	0.00	12.80	0	42,763	0.00%
2023/08/04	1	12.50	0	0.00	12.70	1	42,632	0.00%
2023/08/02	0.3	12.75	1	12.95	12.60	-0.7	42,477	0.00%
2023/08/01	6.5	12.94	6.3	12.94	12.90	0.2	42,089	0.00%
2023/07/31	14	13.38	2	13.46	13.20	12	41,735	0.03%
2023/07/28	10.1	13.46	5.7	13.46	13.40	4.4	41,355	0.01%
2023/07/27	3	13.70	5	13.75	13.70	-2	41,029	0.00%
2023/07/26	18	13.57	19	13.60	13.55	-1	40,807	0.00%
2023/07/25	6	13.83	2	13.85	13.75	4	40,437	0.01%
2023/07/24	18	13.48	161	13.60	13.60	-143	40,104	-0.36%	大賣/鉅額交易
2023/07/21	56	14.23	106	14.06	14.25	-50	39,578	-0.13%	大賣/
2023/07/20	4	14.19	10	14.19	14.25	-6	39,237	-0.02%
2023/07/19	9	14.06	6.8	13.96	13.75	2.2	38,828	0.01%
2023/07/18	13	14.22	15	14.33	14.15	-2	38,446	-0.01%
2023/07/17	5	14.49	9	14.42	14.50	-4	37,944	-0.01%
2023/07/14	26	14.36	5	14.33	14.35	21	37,528	0.06%
2023/07/13	10	14.09	11	14.02	13.90	-1	36,959	0.00%
2023/07/12	35.8	14.27	82.4	14.24	14.10	-46.6	36,113	-0.13%
2023/07/11	59	14.76	57.9	14.77	14.80	1.1	35,252	0.00%
2023/07/10	2	14.30	153	14.23	14.15	-151	33,964	-0.44%	大賣/鉅額交易
2023/07/07	25.1	14.37	44	14.23	14.30	-18.9	33,671	-0.06%
2023/07/06	87	14.76	22	14.62	14.45	65	33,214	0.20%
2023/07/05	87	15.04	196.7	15.02	15.00	-109.7	32,570	-0.34%	大賣/鉅額交易
2023/07/04	76	14.48	74.9	14.54	14.75	1.1	31,691	0.00%
2023/07/03	12	14.39	109.9	14.37	14.55	-97.9	30,963	-0.32%	大賣/
2023/06/30	107	14.06	55.3	13.88	14.10	51.7	30,363	0.17%	大買/
2023/06/29	11	13.52	23	13.54	13.45	-12	29,661	-0.04%
2023/06/28	67.3	13.71	132	13.49	13.40	-64.7	29,207	-0.22%	大賣/
2023/06/27	244	14.36	90.2	14.27	13.70	153.8	28,266	0.54%	大買/鉅額交易
2023/06/26	659	14.82	24.3	14.98	15.05	634.7	26,389	2.41%	大買/鉅額交易
2023/06/21	514.2	14.91	965.9	14.75	14.60	-451.7	25,280	-1.79%	大買/大賣/鉅額交易
2023/06/20	570.2	13.83	71	14.06	14.25	499.2	23,970	2.08%	大買/鉅額交易
2023/06/19	22	13.63	17	13.67	13.60	5	22,591	0.02%
2023/06/16	11	13.65	36	13.49	13.40	-25	21,994	-0.11%
2023/06/15	28	13.19	1.9	13.23	13.15	26.1	20,942	0.12%
2023/06/14	25	13.32	29	13.33	13.35	-4	20,543	-0.02%
2023/06/13	92	13.21	31	13.14	13.10	61	19,866	0.31%
2023/06/12	13	13.08	48.9	13.24	13.10	-35.9	19,235	-0.19%
2023/06/09	107	13.00	1,094.2	12.83	13.00	-987.2	18,703	-5.28%	大買/大賣/鉅額交易
2023/06/08	232.3	13.49	81.2	13.35	13.25	151.1	17,711	0.85%	大買/鉅額交易
2023/06/07	100	13.60	59.3	13.43	13.40	40.7	17,024	0.24%
2023/06/06	242	12.91	80	12.91	13.00	162.1	15,660	1.03%	大買/鉅額交易
2023/06/05	216.3	12.90	143.7	12.93	13.00	72.6	14,785	0.49%	大買/大賣/
2023/06/02	825	12.44	30.3	12.21	12.25	794.7	13,550	5.86%	大買/鉅額交易
2023/06/01	508	11.81	436	11.95	11.70	72	12,228	0.59%	大買/大賣/
2023/05/31	3	11.25	26.6	11.70	11.80	-23.6	10,373	-0.23%
2023/05/30	1.2	10.80	9	10.77	10.75	-7.8	9,551	-0.08%
2023/05/29	8.3	10.83	8.8	10.80	10.80	-0.5	9,256	-0.01%
2023/05/26	226	10.97	343	10.92	10.85	-117	8,753	-1.34%	大買/大賣/鉅額交易
2023/05/25	185	10.07	194.4	10.50	10.65	-9.4	6,727	-0.14%	大買/大賣/
2023/05/24	48	9.59	21	9.66	9.70	27	6,032	0.45%
2023/05/23	23	9.43	2	9.38	9.41	21	5,731	0.37%
2023/05/22	329	9.67	305	9.55	9.43	24	5,703	0.42%	大買/大賣/
2023/05/19	236	9.50	141	9.42	9.40	95	5,327	1.78%	大買/大賣/
2023/05/18	10	8.81	17	8.72	8.99	-7	4,695	-0.15%
2023/05/16	291	8.88	320	8.68	8.42	-29	4,213	-0.69%	大買/大賣/
2023/05/15	25	8.50	21.3	8.51	8.51	3.7	3,427	0.11%
2023/05/12	4	7.80	0	0.00	7.74	4	3,227	0.12%
2023/05/11	4	7.80	0	0.00	7.74	4	3,232	0.12%
2023/05/10	3	7.82	1	7.83	7.82	2	3,224	0.06%
2023/05/09	4	7.91	0	0.00	7.85	4	3,232	0.12%
2023/05/08	0	0.00	2.6	7.94	7.92	-2.6	3,241	-0.08%
2023/05/05	0	0.00	15	7.97	7.96	-15	3,284	-0.46%
2023/05/03	0	0.00	0.1	8.01	7.99	-0.1	3,532	0.00%
2023/05/02	0	0.00	2	8.09	8.03	-2	3,603	-0.06%
2023/04/28	0	0.00	10	8.05	8.05	-10	3,720	-0.27%
2023/04/27	3	8.00	2	8.01	8.00	1	3,718	0.03%
2023/04/26	0	7.96	0	0.00	8.00	0	3,720	0.00%
2023/04/21	0	8.19	0	0.00	8.04	0	3,696	0.00%
2023/04/19	0	0.00	0	8.33	8.32	0	3,694	0.00%
2023/04/17	5	8.28	5	8.33	8.27	0	3,626	0.00%
2023/04/14	21	8.34	5	8.35	8.33	16	3,598	0.44%
2023/04/13	0	0.00	13	8.18	8.19	-13	3,515	-0.37%
2023/04/12	2	8.15	3	8.11	8.17	-1	3,446	-0.03%
2023/04/11	0	8.05	0	0.00	8.06	0	3,389	0.00%
2023/04/10	0	8.02	0	0.00	8.04	0	3,385	0.00%
2023/04/07	0	7.94	1	7.97	7.97	-1	3,285	-0.03%
2023/04/06	1	7.90	0	0.00	7.94	1	3,262	0.03%
2023/03/30	0	7.87	1	7.88	7.88	-1	3,266	-0.03%
2023/03/29	4	7.87	0	0.00	7.88	4	3,268	0.12%
2023/03/28	0	7.90	0	0.00	7.83	0	3,292	0.00%
2023/03/27	6	7.96	55	8.01	7.96	-49	3,266	-1.50%
2023/03/24	13	7.90	0	0.00	7.90	13	3,242	0.40%
2023/03/23	20.1	7.80	0	0.00	7.82	20.1	3,201	0.63%
2023/03/22	0	7.81	0	0.00	7.84	0	3,206	0.00%
2023/03/21	17	7.83	10	7.82	7.80	7	3,179	0.22%
2023/03/20	0	7.79	0	0.00	7.79	0	3,134	0.00%
2023/03/17	22	7.74	0	0.00	7.76	22	3,171	0.69%
2023/03/16	6	7.73	1	7.83	7.71	5	3,248	0.15%
2023/03/14	2	7.96	34	7.95	7.95	-32	3,348	-0.96%
2023/03/13	6	7.99	0	0.00	7.98	6	3,405	0.18%
2023/03/10	7	8.11	3	8.11	8.10	4	3,743	0.11%
2023/03/09	0	8.16	0	0.00	8.16	0	4,052	0.00%
2023/03/08	1	8.19	1	8.21	8.19	0	4,043	0.00%
2023/03/07	1	8.20	0	0.00	8.20	1	4,028	0.02%
2023/03/06	0	8.11	3	8.20	8.16	-3	4,008	-0.07%
2023/03/03	0	8.08	4	8.09	8.09	-4	3,923	-0.10%
2023/03/02	0	7.98	0	0.00	8.04	0	3,886	0.00%
2023/03/01	4	8.00	3	8.00	7.97	1	3,864	0.03%
2023/02/24	23	8.08	1	8.00	8.03	22	3,863	0.57%
2023/02/23	8	8.04	0	0.00	8.02	8	3,815	0.21%
2023/02/22	0	7.99	0	0.00	7.97	0	3,784	0.00%
2023/02/17	0	7.89	1	7.90	7.87	-1	3,743	-0.03%
2023/02/16	1.2	7.88	0	0.00	7.91	1.2	3,759	0.03%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0	7.74	0	0.00	7.79	0	3,749	0.00%
2023/02/13	0	7.71	0	0.00	7.70	0	3,775	0.00%
2023/02/10	0.1	7.75	0	0.00	7.73	0.1	3,743	0.00%
2023/02/09	3	7.85	1	7.85	7.81	2	3,729	0.05%
2023/02/07	0	7.83	0	0.00	7.81	0	3,713	0.00%
2023/02/06	0	7.83	0	0.00	7.80	0	3,749	0.00%
2023/02/03	0	8.00	3	7.97	7.92	-3	3,744	-0.08%
2023/02/02	3	7.95	0	0.00	8.02	3	3,699	0.08%
2023/01/31	2	7.75	0	0.00	7.74	2	3,514	0.06%
2023/01/17	0	0.00	2	7.37	7.36	-2	3,381	-0.06%
2023/01/13	10	7.40	1	7.44	7.39	9	3,532	0.25%
2023/01/12	0.1	7.45	17	7.47	7.46	-16.9	3,555	-0.48%
2023/01/10	2.6	7.59	0	0.00	7.52	2.6	3,648	0.07%
2023/01/09	0	0.00	13	7.52	7.59	-13	3,641	-0.36%
2022/12/30	1.7	7.25	0	0.00	7.25	1.7	3,662	0.05%
2022/12/29	0	7.25	0	0.00	7.24	0	3,744	0.00%
2022/12/28	1	7.40	0	0.00	7.31	1	3,764	0.03%
2022/12/26	3	7.43	0	0.00	7.41	3	3,876	0.08%
2022/12/23	0	0.00	1	7.40	7.40	-1	3,902	-0.03%
2022/12/22	0	0.00	15.2	7.52	7.50	-15.2	3,904	-0.39%
2022/12/21	0	0.00	6.6	7.43	7.38	-6.6	3,895	-0.17%
2022/12/16	0	0.00	10	7.61	7.60	-10	3,924	-0.25%
2022/12/14	0.3	7.73	9	7.72	7.70	-8.7	3,899	-0.22%
2022/12/13	0	7.78	9	7.76	7.70	-9	3,934	-0.23%
2022/12/12	5	7.78	0	0.00	7.74	5	3,939	0.13%
2022/12/09	5	7.83	1	7.79	7.78	4	3,938	0.10%
2022/12/08	4	7.78	0	0.00	7.79	4	3,933	0.10%
2022/12/07	0	0.00	10	7.89	7.83	-10	3,882	-0.26%
2022/12/06	9	7.98	0	0.00	7.88	9	3,846	0.23%
2022/12/05	0	7.90	3	7.92	7.87	-3	3,777	-0.08%
2022/12/02	23.1	7.94	16	7.90	7.93	7.1	3,716	0.19%
2022/12/01	4	7.88	5	7.88	7.88	-1	3,348	-0.03%
2022/11/30	2.6	7.14	0	0.00	7.17	2.6	2,994	0.09%
2022/11/28	0	7.05	0	0.00	7.02	0	3,000	0.00%
2022/11/21	11	7.04	0	0.00	7.01	11	3,064	0.36%
2022/11/09	0.1	6.92	0	0.00	6.93	0.1	3,396	0.00%
2022/11/01	0	0.00	0	6.53	6.64	0	3,401	0.00%
2022/10/28	0	0.00	2	6.50	6.46	-2	3,393	-0.06%
2022/10/27	2	6.45	0	0.00	6.48	2	3,372	0.06%
2022/10/26	0.1	6.31	0	0.00	6.29	0.1	3,363	0.00%
2022/10/25	0	0.00	1.9	6.36	6.33	-1.9	3,357	-0.06%
2022/10/24	0.6	6.43	0	0.00	6.46	0.6	3,330	0.02%
2022/10/13	9	6.79	0	6.83	6.53	9	3,336	0.27%
2022/10/11	2	6.98	1	7.02	6.98	1	3,231	0.03%
2022/10/07	0.6	7.18	2.2	7.20	7.18	-1.6	3,171	-0.05%
2022/10/06	0.2	7.19	0	7.15	7.18	0.2	3,165	0.01%
2022/10/05	7.2	7.19	0	0.00	7.19	7.2	3,187	0.22%
2022/10/04	0	0.00	0	7.15	7.21	0	3,194	0.00%
2022/10/03	0	0.00	0	7.20	7.14	0	3,186	0.00%
2022/09/30	0	0.00	2	7.20	7.21	-2	3,235	-0.06%
2022/09/29	0	0.00	0.6	7.03	7.15	-0.6	3,273	-0.02%
2022/09/28	4	6.94	0	0.00	6.92	4	3,235	0.12%
2022/09/27	1	7.22	0	0.00	7.26	1	3,212	0.03%
2022/09/23	0	7.52	0	0.00	7.48	0	3,255	0.00%
2022/09/22	2	7.60	0	0.00	7.60	2	3,327	0.06%
2022/09/21	0.1	7.67	1	7.72	7.70	-1	3,337	-0.03%
2022/09/16	2	7.95	0	0.00	7.97	2	3,449	0.06%
2022/09/13	1	8.04	0	0.00	7.93	1	3,530	0.03%
2022/09/12	0	7.87	0	0.00	7.98	0	3,616	0.00%
2022/09/05	2	7.90	4	7.83	7.80	-2	3,732	-0.05%
2022/09/01	0	7.99	0	0.00	7.96	0	3,719	0.00%
2022/08/29	5	7.91	0	0.00	7.90	5	3,756	0.13%
2022/08/25	0	0.00	1	8.13	8.06	-1	3,754	-0.03%
2022/08/24	20	8.06	0	0.00	8.03	20	3,759	0.53%
2022/08/23	2	8.00	0	7.99	8.00	2	3,757	0.05%
2022/08/22	0	0.00	0	8.09	8.06	0	3,775	0.00%
2022/08/17	1	8.05	0	0.00	8.01	1	3,774	0.03%
2022/08/16	0.1	8.11	0	0.00	8.07	0.1	3,756	0.00%
2022/08/15	1	7.91	61	8.00	8.03	-60	3,648	-1.64%
2022/08/12	16	7.79	20	7.74	7.79	-4	3,429	-0.12%
2022/08/11	0	0.00	3	7.64	7.66	-3	3,388	-0.09%
2022/08/10	0	0.00	1	7.60	7.62	-1	3,334	-0.03%
2022/08/08	1	7.38	3	7.37	7.40	-2	3,339	-0.06%
2022/08/02	1	7.50	0	0.00	7.35	1	3,422	0.03%
2022/07/28	1	7.49	0	0.00	7.46	1	3,473	0.03%
2022/07/19	0	7.51	0	0.00	7.49	0	3,876	0.00%
2022/07/18	20	7.52	0	0.00	7.54	20	3,959	0.51%
2022/07/14	0	0.00	30	7.42	7.43	-30	4,055	-0.74%
2022/07/13	0	0.00	0.1	7.36	7.38	-0.1	4,099	0.00%
2022/07/12	0	7.23	0	7.22	7.18	0	4,146	0.00%
2022/07/07	2	7.25	20	7.38	7.39	-18	4,323	-0.42%
2022/07/06	0	0.00	16	7.33	7.22	-16	4,400	-0.36%
2022/07/05	0	0.00	5	7.40	7.40	-5	4,547	-0.11%
2022/07/01	0	0.00	3	7.45	7.30	-3	4,804	-0.06%
2022/06/30	4	7.77	0	0.00	7.65	4	4,802	0.08%
2022/06/29	0	0.00	1	8.06	8.04	-1	4,796	-0.02%
2022/06/28	0	0.00	33	8.11	8.14	-33	4,894	-0.67%
2022/06/27	31	8.20	6	8.25	8.22	25	5,005	0.50%
2022/06/23	0	8.05	0	0.00	7.97	0	5,087	0.00%
2022/06/21	0	0.00	2	8.06	8.22	-2	5,237	-0.04%
2022/06/20	0	0.00	12	8.35	7.93	-12	5,299	-0.23%
2022/06/17	22	8.33	10	8.33	8.29	12	5,355	0.22%
2022/06/16	0	0.00	10	8.65	8.53	-10	5,362	-0.19%
2022/06/15	0	0.00	1	8.63	8.62	-1	5,692	-0.02%
2022/06/14	5	8.49	37	8.44	8.60	-32	5,939	-0.54%
2022/06/13	15	8.69	0	0.00	8.66	15	6,123	0.24%
2022/06/09	0	0.00	16	9.06	9.05	-16	6,414	-0.25%
2022/06/01	10	9.07	0	0.00	9.07	10	7,830	0.13%
2022/05/31	0	0.00	2	9.06	9.03	-2	8,027	-0.02%
2022/05/27	5	8.93	0	0.00	8.93	5	8,836	0.06%
2022/05/26	0	0.00	4	9.02	8.86	-4	9,099	-0.04%
2022/05/25	0	0.00	6	8.93	8.94	-6	9,241	-0.06%
2022/05/24	6	8.88	0	0.00	8.88	6	9,565	0.06%
2022/05/23	10	9.06	16	9.04	9.03	-6	9,742	-0.06%
2022/05/20	0	9.02	1	9.02	9.00	-1	9,929	-0.01%
2022/05/18	2	9.05	0	0.00	9.07	2	10,276	0.02%
2022/05/12	0.5	8.85	0	0.00	8.61	0.5	11,903	0.00%
2022/05/10	1	8.89	0	0.00	9.00	1	12,871	0.01%
2022/05/05	0	0.00	0	9.20	9.20	0	14,597	0.00%
2022/04/28	0.5	8.94	20	8.89	8.98	-19.5	18,616	-0.10%
2022/04/27	20	8.71	0	0.00	8.85	20	21,692	0.09%
2022/04/26	7	9.02	1	9.02	9.03	6	21,883	0.03%
2022/04/25	33	8.97	51	8.92	8.87	-18	21,932	-0.08%
2022/04/22	22	9.21	1	9.18	9.16	21	22,017	0.10%
2022/04/21	15	9.35	0	0.00	9.29	15	22,105	0.07%
2022/04/20	10	9.37	0	0.00	9.35	10	22,223	0.04%
2022/04/19	20	9.40	12	9.39	9.41	8	22,581	0.04%
2022/04/18	29	9.32	39	9.40	9.25	-10	23,236	-0.04%
2022/04/15	15	9.44	60	9.40	9.38	-45	23,458	-0.19%
2022/04/14	81	9.63	2	9.62	9.60	79	23,781	0.33%
2022/04/13	1	9.71	12	9.72	9.71	-11	24,209	-0.05%
2022/04/12	1	9.74	0	0.00	9.61	1	28,824	0.00%
2022/04/11	27	9.90	12	9.86	9.79	15	38,603	0.04%
2022/04/08	0	10.00	12	10.05	10.05	-12	41,684	-0.03%
2022/04/07	25	10.07	25	10.12	9.95	0	42,939	0.00%
2022/04/06	5	10.25	0	0.00	10.20	5	43,291	0.01%
2022/04/01	32	10.28	24	10.30	10.35	8	43,924	0.02%
2022/03/31	22	10.28	20	10.36	10.30	2	44,060	0.00%
2022/03/30	30.1	10.37	24	10.43	10.35	6.1	44,020	0.01%
2022/03/29	13	10.45	3	10.63	10.45	10	44,081	0.02%
2022/03/28	6	10.45	17	10.46	10.50	-11	44,073	-0.02%
2022/03/25	23	10.80	4	10.69	10.65	19	43,953	0.04%
2022/03/24	13	10.85	27	10.87	10.90	-14	43,846	-0.03%
2022/03/23	28	10.91	98	10.92	10.95	-70	43,785	-0.16%
2022/03/22	24	10.76	9	10.83	10.85	15	43,736	0.03%
2022/03/21	17	10.91	0	0.00	10.90	17	43,604	0.04%
2022/03/18	36	11.04	11	11.14	10.95	25	43,601	0.06%
2022/03/17	1	11.05	16	11.10	11.10	-15	43,312	-0.03%
2022/03/16	19	10.85	94	10.86	10.85	-75	43,194	-0.17%
2022/03/15	21	10.94	21	11.00	10.75	0	43,357	0.00%
2022/03/14	14	10.98	2	11.00	11.05	12	43,149	0.03%
2022/03/11	2.1	10.95	4	10.95	10.90	-1.9	43,005	0.00%
2022/03/10	3.3	10.85	23	10.68	10.85	-19.7	42,769	-0.05%
2022/03/09	2	10.30	0	0.00	10.30	2	42,506	0.00%
2022/03/08	8.3	10.19	80	10.08	10.10	-71.7	42,510	-0.17%
2022/03/07	27.3	10.45	1	10.65	10.40	26.3	42,356	0.06%
2022/03/04	101	11.25	1	11.15	11.10	100	42,409	0.24%	大買/
2022/03/03	8	11.30	6	11.31	11.20	2	42,288	0.00%
2022/03/02	13	10.98	11	11.07	11.00	2	42,071	0.00%
2022/03/01	5	11.16	0	0.00	11.20	5	41,667	0.01%
2022/02/25	2	10.80	19	10.79	10.80	-17	41,458	-0.04%
2022/02/24	8	10.81	15	10.66	10.65	-7	41,303	-0.02%
2022/02/23	2	11.03	1	11.00	11.10	1	41,013	0.00%
2022/02/22	0	10.90	34	10.86	10.90	-34	40,928	-0.08%
2022/02/21	2	11.05	24	11.03	11.10	-22	40,785	-0.05%
2022/02/18	1	11.00	7	11.05	11.10	-6	40,702	-0.01%
2022/02/17	33	11.24	17	11.26	11.05	16	40,541	0.04%
2022/02/16	18	11.13	25	11.09	11.20	-7	39,989	-0.02%
2022/02/15	10	10.70	3	10.65	10.65	7	39,535	0.02%
2022/02/14	2	10.60	7	10.73	10.65	-5	39,367	-0.01%
2022/02/11	7	11.27	77	11.01	11.00	-70	39,105	-0.18%
2022/02/10	88	11.40	20.5	11.11	11.15	67.5	38,512	0.18%
2022/02/09	16.5	11.31	68	11.48	11.35	-51.5	38,191	-0.13%
2022/02/08	97	10.94	45	10.91	10.95	52	37,405	0.14%
2022/02/07	45	10.77	51	10.86	10.95	-6	37,200	-0.02%
2022/01/26	56	10.54	3	10.52	10.40	53	36,559	0.14%
2022/01/25	9	10.72	21	10.64	10.55	-12	36,102	-0.03%
2022/01/24	44	11.09	220.2	11.14	11.00	-176.2	35,364	-0.50%	大賣/鉅額交易
2022/01/21	182	12.43	148	12.66	11.80	34	34,302	0.10%	大買/大賣/
2022/01/20	494	12.78	368	12.96	12.80	126	32,577	0.39%	大買/大賣/鉅額交易
2022/01/19	37	12.09	21	12.19	12.10	16	29,465	0.05%
2022/01/18	14.5	11.90	1	12.05	12.00	13.5	29,183	0.05%
2022/01/17	4	12.04	40	12.21	12.20	-36	29,057	-0.12%
2022/01/14	4	11.51	7.7	11.66	11.80	-3.7	28,849	-0.01%
2022/01/13	34	11.95	9	12.02	11.85	25	28,702	0.09%
2022/01/12	21.3	11.71	37.5	11.83	12.00	-16.2	28,523	-0.06%
2022/01/11	64.1	12.22	27.5	12.55	11.85	36.6	28,157	0.13%
2022/01/10	27	13.11	10	13.19	13.15	17	27,493	0.06%
2022/01/07	23.4	13.08	9	13.23	13.05	14.4	27,221	0.05%
2022/01/06	27	13.13	18.5	13.15	13.15	8.5	26,775	0.03%
2022/01/05	436	13.17	437	13.17	13.40	-1	26,296	0.00%	大買/大賣/
2022/01/04	1,343.7	13.17	1,245.5	13.25	12.90	98.2	21,651	0.45%	大買/大賣/
2022/01/03	241.9	11.79	215	11.92	12.55	26.9	11,798	0.23%	大買/大賣/
2021/12/30	41	11.45	82.3	11.45	11.45	-41.3	8,579	-0.48%
2021/12/29	27	10.45	30.1	10.45	10.45	-3.1	7,241	-0.04%
2021/12/28	60	9.77	33	9.72	9.51	27	6,739	0.40%
2021/12/27	21	9.20	25	9.33	9.47	-4	6,146	-0.07%
2021/12/23	0.3	9.15	120	9.18	9.13	-119.7	5,917	-2.02%	大賣/鉅額交易
2021/12/22	10	9.14	0	0.00	9.00	10	5,785	0.17%
2021/12/21	16	8.94	6	8.97	8.96	10	5,756	0.17%
2021/12/20	1	8.96	0	0.00	8.95	1	5,811	0.02%
2021/12/17	8	9.00	2	9.01	9.01	6	5,804	0.10%
2021/12/16	60	9.07	1	9.06	9.06	59	5,823	1.01%
2021/12/15	30	9.00	0	0.00	8.97	30	5,824	0.52%
2021/12/14	20	9.05	4	8.97	8.97	16	5,836	0.27%
2021/12/13	44	9.10	3.3	9.12	9.10	40.7	5,787	0.70%
2021/12/10	10	9.25	6	9.23	9.14	4	5,743	0.07%
2021/12/09	41	9.28	98	9.14	9.35	-57	5,602	-1.02%
2021/12/07	50	8.93	2	9.04	8.94	48	5,195	0.92%
2021/12/06	10	8.92	0	0.00	8.95	10	5,244	0.19%
2021/12/02	10	9.03	70.1	9.10	8.94	-60.1	5,333	-1.13%
2021/12/01	1	8.83	8.1	8.89	8.97	-7.1	5,392	-0.13%
2021/11/29	2.1	8.64	1	8.66	8.65	1.1	5,127	0.02%
2021/11/26	0.1	8.74	3	8.73	8.73	-2.9	5,124	-0.06%
2021/11/24	30	9.01	0	0.00	8.99	30	5,113	0.59%
2021/11/23	7	9.03	0	0.00	9.02	7	5,126	0.14%
2021/11/22	18.3	9.04	3	9.08	9.04	15.3	5,213	0.29%
2021/11/19	0	0.00	62	9.15	9.07	-62	5,337	-1.16%
2021/11/18	74	9.07	0	0.00	9.07	74	5,289	1.40%
2021/11/17	60	8.99	52	9.07	9.07	8	5,274	0.15%
2021/11/16	9	8.96	36	9.07	8.95	-27	5,236	-0.52%
2021/11/15	8	8.95	0	0.00	8.92	8	5,231	0.15%
2021/11/12	30	9.01	0	0.00	9.01	30	5,234	0.57%
2021/11/11	6	9.09	0	0.00	9.09	6	5,193	0.12%
2021/11/10	1	9.20	19	9.15	9.20	-18	5,269	-0.34%
2021/11/09	6	9.09	11	9.10	9.09	-5	5,279	-0.09%
2021/11/08	18	9.12	30	9.16	9.18	-12	5,300	-0.23%
2021/11/05	1	9.00	1.4	9.05	9.04	-0.4	5,338	-0.01%
2021/11/04	32	9.06	1	9.01	8.98	31	5,444	0.57%
2021/11/03	0	0.00	50	8.91	8.92	-50	5,469	-0.91%
2021/11/01	0	0.00	1	8.85	8.86	-1	6,843	-0.01%
2021/10/29	27	8.83	0	0.00	8.82	27	6,863	0.39%
2021/10/27	30	8.76	5	8.74	8.75	25	6,769	0.37%
2021/10/25	8	8.68	1	8.69	8.74	7	6,773	0.10%
2021/10/22	1	8.72	8.2	8.69	8.72	-7.2	6,849	-0.10%
2021/10/19	40	8.65	5	8.64	8.71	35	6,995	0.50%
2021/10/18	0	0.00	41	8.59	8.60	-41	7,037	-0.58%
2021/10/14	1	8.53	0.1	8.49	8.48	0.9	7,346	0.01%
2021/10/13	2.1	8.60	2.9	8.65	8.47	-0.8	7,455	-0.01%
2021/10/12	5	8.55	0	0.00	8.70	5	7,508	0.07%
2021/10/08	11.1	8.71	0	0.00	8.64	11.1	7,575	0.15%
2021/10/07	10	8.54	0	0.00	8.60	10	7,615	0.13%
2021/10/06	0	0.00	1	8.50	8.43	-1	7,694	-0.01%
2021/10/05	1	8.38	10	8.31	8.49	-9	7,723	-0.12%
2021/10/04	0	8.31	2	8.55	8.23	-2	7,700	-0.03%
2021/10/01	16	8.91	3	8.78	8.76	13	7,727	0.17%
2021/09/30	0	0.00	16	8.90	8.97	-16	7,713	-0.21%
2021/09/29	0	8.87	0	8.85	8.88	0	7,729	0.00%
2021/09/27	0	8.99	0	0.00	9.00	0	8,096	0.00%
2021/09/23	26	8.86	0	0.00	8.81	26	8,536	0.30%
2021/09/22	0	0.00	26	8.71	8.85	-26	8,611	-0.30%
2021/09/17	1	8.85	0	0.00	8.89	1	8,611	0.01%
2021/09/16	0	8.86	0	0.00	8.80	0	8,649	0.00%
2021/09/15	0	0.00	7	8.84	8.87	-7	8,681	-0.08%
2021/09/14	0	8.99	0	0.00	8.92	0	8,739	0.00%
2021/09/10	0	8.88	0	0.00	8.88	0	8,888	0.00%
2021/09/09	14	8.84	0.1	8.85	8.85	13.9	8,996	0.15%
2021/09/08	6	8.90	13	8.92	8.86	-7	9,004	-0.08%
2021/09/06	2	9.17	0	0.00	9.14	2	9,018	0.02%
2021/09/03	7.1	10.01	0	0.00	10.05	7.1	8,934	0.08%
2021/09/02	16	10.02	22	10.14	10.00	-6	8,806	-0.07%
2021/09/01	5	10.05	0	0.00	10.05	5	8,768	0.06%
2021/08/31	5	9.96	5	10.00	10.00	0	9,370	0.00%
2021/08/30	1	9.88	5	9.89	9.88	-4	9,310	-0.04%
2021/08/27	5	9.87	5	9.93	9.80	0	9,407	0.00%
2021/08/26	5	9.82	0	9.84	9.85	5	9,406	0.05%
2021/08/25	5	9.68	5	9.79	9.79	0	9,395	0.00%
2021/08/24	3	9.46	0	0.00	9.45	3	9,350	0.03%
2021/08/23	13	9.44	4	9.44	9.48	9	9,396	0.10%
2021/08/20	2	9.30	1	9.33	9.29	1	9,453	0.01%
2021/08/19	0	0.00	11	9.43	9.35	-11	9,514	-0.12%
2021/08/18	9	9.34	0	9.35	9.51	9	9,537	0.09%
2021/08/17	4	9.41	6	9.47	9.33	-2	9,567	-0.02%
2021/08/16	22	9.37	20	9.45	9.43	2	9,608	0.02%
2021/08/13	15	9.73	3	9.74	9.71	12	9,587	0.13%
2021/08/12	0	0.00	3	9.78	9.70	-3	9,661	-0.03%
2021/08/11	1	9.75	0	0.00	9.71	1	9,726	0.01%
2021/08/10	0	0.00	11	9.92	9.90	-11	9,831	-0.11%
2021/08/09	6	10.13	2	10.05	10.05	4	9,975	0.04%
2021/08/06	42	10.34	22	10.35	10.35	20	10,021	0.20%
2021/08/05	27	10.48	60	10.37	10.30	-33	9,893	-0.33%
2021/08/04	0	0.00	5	9.85	9.85	-5	9,321	-0.05%
2021/08/02	0	0.00	5	9.77	9.76	-5	10,032	-0.05%
2021/07/29	8	9.87	2	9.85	9.84	6	10,371	0.06%
2021/07/28	6	9.74	8.7	9.75	9.74	-2.7	10,562	-0.03%
2021/07/27	0	0.00	1	10.00	9.91	-1	11,052	-0.01%
2021/07/26	1	9.99	0	0.00	10.00	1	11,381	0.01%
2021/07/22	0	0.00	1	9.84	9.78	-1	12,146	-0.01%
2021/07/21	40	9.92	20	9.83	9.74	20	12,445	0.16%
2021/07/20	11	10.12	10	10.05	10.00	1	12,541	0.01%
2021/07/19	1	10.15	16	10.20	10.20	-15	12,804	-0.12%
2021/07/16	1	10.10	0	0.00	10.10	1	13,332	0.01%
2021/07/15	0	0.00	8	10.07	10.05	-8	14,260	-0.06%
2021/07/14	1	10.00	2	10.05	10.00	-1	15,260	-0.01%
2021/07/13	0	0.00	1	10.10	10.05	-1	15,686	-0.01%
2021/07/12	23	10.18	5	10.25	10.15	18	15,837	0.11%
2021/07/09	23	10.25	33	10.17	10.15	-10	16,162	-0.06%
2021/07/08	1	10.30	31	10.17	10.25	-30	16,659	-0.18%
2021/07/07	11	10.10	5	10.10	10.10	6	17,078	0.04%
2021/07/06	3	10.10	0	0.00	10.10	3	17,652	0.02%
2021/07/05	7	10.12	10.1	10.20	10.25	-3.1	18,053	-0.02%
2021/07/02	12	10.19	5	10.01	10.05	7	18,685	0.04%
2021/07/01	26	10.42	19	10.29	10.30	7	18,782	0.04%
2021/06/30	3	10.15	8	10.09	10.15	-5	19,027	-0.03%
2021/06/29	3	9.97	2	9.99	9.95	1	19,376	0.01%
2021/06/28	9	9.98	5	9.99	10.00	4	20,241	0.02%
2021/06/25	0	0.00	1	10.00	10.00	-1	22,168	0.00%
2021/06/24	10	10.00	0	0.00	10.00	10	23,420	0.04%
2021/06/22	0	0.00	80	9.79	9.78	-80	24,095	-0.33%
2021/06/21	92	9.84	3	9.75	9.75	89	24,230	0.37%
2021/06/18	5	9.95	1	10.00	9.95	4	24,224	0.02%
2021/06/16	1	9.99	22	10.01	9.99	-21	24,256	-0.09%
2021/06/15	2	10.05	17	10.07	10.05	-15	24,248	-0.06%
2021/06/11	6	10.04	0	0.00	10.05	6	24,216	0.02%
2021/06/10	3	10.12	10	10.10	10.10	-7	24,169	-0.03%
2021/06/09	9	10.22	3	10.40	10.15	6	24,141	0.02%
2021/06/08	33	10.48	29	10.45	10.45	4	24,034	0.02%
2021/06/07	7	10.21	0	0.00	10.20	7	23,392	0.03%
2021/06/04	0	0.00	13	10.35	10.30	-13	23,357	-0.06%
2021/06/03	3	10.45	2	10.43	10.40	1	23,266	0.00%
2021/06/02	7	10.44	5	10.53	10.40	2	23,279	0.01%
2021/06/01	11	10.46	9	10.41	10.45	2	23,251	0.01%
2021/05/31	1	10.30	3	10.30	10.25	-2	23,191	-0.01%
2021/05/28	2	10.25	3	10.27	10.20	-1	23,157	0.00%
2021/05/27	1	10.15	1	10.10	10.20	0	23,134	0.00%
2021/05/26	3	10.07	3	10.13	10.10	0	23,159	0.00%
2021/05/25	0	0.00	2	10.10	10.05	-2	23,184	-0.01%
2021/05/24	3	9.87	4	9.93	9.98	-1	23,279	0.00%
2021/05/21	2	9.90	6	9.88	9.91	-4	23,301	-0.02%
2021/05/20	1	9.92	28	9.75	9.75	-27	23,345	-0.12%
2021/05/19	0	0.00	72	9.73	9.75	-72	23,291	-0.31%
2021/05/18	100	9.78	7	9.69	9.79	93	23,290	0.40%
2021/05/17	4	9.04	1	9.57	9.05	3	23,996	0.01%
2021/05/14	12	9.99	6	10.21	9.94	6	23,779	0.03%
2021/05/13	7	9.91	8	10.06	10.00	-1	23,682	0.00%
2021/05/12	39	10.81	43	10.82	10.15	-4	23,517	-0.02%
2021/05/11	12	11.14	1	11.35	10.95	11	23,092	0.05%
2021/05/10	21	11.96	6	11.89	11.95	15	22,691	0.07%
2021/05/07	0	0.00	2	11.60	11.50	-2	22,487	-0.01%
2021/05/06	2	11.38	1	11.20	11.20	1	22,341	0.00%
2021/05/05	13	11.29	21.2	11.34	11.35	-8.2	22,253	-0.04%
2021/05/04	15	11.70	56	11.39	11.20	-41	22,089	-0.19%
2021/05/03	14	11.99	4	12.00	11.90	10	21,611	0.05%
2021/04/29	27	12.30	34	12.26	12.20	-7	21,370	-0.03%
2021/04/28	84	12.22	62.9	12.17	12.20	21.1	21,059	0.10%
2021/04/27	13	11.85	71.9	12.02	12.00	-58.9	20,815	-0.28%
2021/04/26	4	11.95	200	11.80	11.85	-196	20,513	-0.96%	大賣/鉅額交易
2021/04/23	8	11.79	25	11.73	11.80	-17	20,277	-0.08%
2021/04/22	32	11.52	214	11.85	11.45	-182	20,055	-0.91%	大賣/鉅額交易
2021/04/21	528	12.12	14	11.92	11.95	514	19,584	2.62%	大買/鉅額交易
2021/04/20	359	11.76	354	11.91	12.20	5	18,649	0.03%	大買/大賣/
2021/04/19	5.2	11.49	0	0.00	11.40	5.2	17,713	0.03%
2021/04/16	2	11.15	80	11.15	11.20	-78	17,299	-0.45%
2021/04/15	16	11.26	13	11.25	11.15	3	17,122	0.02%
2021/04/14	20.3	10.76	53.7	10.97	11.15	-33.4	16,928	-0.20%
2021/04/13	90.7	11.01	572.5	11.24	10.85	-481.8	16,597	-2.90%	大賣/鉅額交易
2021/04/12	9	11.51	89	11.24	11.40	-80	16,171	-0.49%
2021/04/09	55.1	11.06	33	11.17	11.00	22.1	15,746	0.14%
2021/04/08	631	10.83	12	11.09	11.10	619	15,638	3.96%	大買/鉅額交易
2021/04/07	30.5	10.55	43	10.47	10.60	-12.5	15,325	-0.08%
2021/04/06	43	10.57	20	10.56	10.50	23	15,210	0.15%
2021/04/01	3	10.15	10.5	10.13	10.15	-7.4	14,759	-0.05%
2021/03/31	42	10.18	39	10.17	10.10	3	14,565	0.02%
2021/03/30	146	10.09	73.3	10.08	10.35	72.7	13,997	0.52%	大買/
2021/03/29	17	9.41	60	9.52	9.52	-43	12,170	-0.35%
2021/03/26	3	9.04	2	9.04	9.04	1	11,212	0.01%
2021/03/25	2.4	8.24	16	8.25	8.22	-13.7	10,637	-0.13%
2021/03/24	50	8.29	5	8.30	8.29	45	10,724	0.42%
2021/03/23	1.4	8.24	3	8.30	8.24	-1.6	10,673	-0.01%
2021/03/22	0	8.16	86	8.26	8.35	-86	10,746	-0.80%
2021/03/19	0	0.00	2	8.12	8.17	-2	10,776	-0.02%
2021/03/18	0	0.00	13	8.16	8.14	-13	10,902	-0.12%
2021/03/16	1	8.16	27	8.12	8.11	-26	11,349	-0.23%
2021/03/15	37.6	8.12	0	0.00	8.13	37.6	12,120	0.31%
2021/03/12	0	8.17	10	8.18	8.19	-10	13,697	-0.07%
2021/03/11	3	8.17	3	8.18	8.17	0	14,355	0.00%
2021/03/09	53	8.03	0	0.00	8.04	53	14,975	0.35%
2021/03/08	2	8.11	0	0.00	8.03	2	15,128	0.01%
2021/03/03	0	0.00	3	8.15	8.20	-3	15,815	-0.02%
2021/02/26	0	0.00	5	8.23	8.25	-5	16,089	-0.03%
2021/02/25	326	8.38	886	8.37	8.40	-560	16,345	-3.43%	大買/大賣/鉅額交易
2021/02/24	595	8.34	30	8.34	8.33	565	16,421	3.44%	大買/鉅額交易
2021/02/23	0	0.00	1	8.37	8.39	-1	16,734	-0.01%
2021/02/22	1	8.37	1	8.36	8.37	0	17,500	0.00%
2021/02/19	6	8.28	1	8.27	8.28	5	18,749	0.03%
2021/02/18	1	8.28	0	0.00	8.29	1	18,719	0.01%
2021/02/17	110	8.38	100	8.42	8.30	10	18,747	0.05%	大買/
2021/02/04	0	0.00	1	8.24	8.19	-1	17,861	-0.01%
2021/02/03	0	0.00	2	8.24	8.28	-2	17,851	-0.01%
2021/02/02	1	8.25	0	0.00	8.22	1	17,826	0.01%
2021/02/01	1	8.20	0	0.00	8.17	1	17,818	0.01%
2021/01/29	0	0.00	3	8.46	8.23	-3	17,814	-0.02%
2021/01/28	0	0.00	3	8.46	8.42	-3	17,982	-0.02%
2021/01/26	1	8.60	0	0.00	8.54	1	17,986	0.01%
2021/01/22	0	0.00	5	8.58	8.66	-5	17,953	-0.03%
2021/01/21	0	0.00	2	8.74	8.72	-2	17,896	-0.01%
2021/01/20	1	8.85	0	0.00	8.80	1	17,833	0.01%
2021/01/19	1	9.07	4	9.08	9.12	-3	17,713	-0.02%
2021/01/18	514	8.99	1,047	9.02	9.02	-533	17,693	-3.01%	大買/大賣/鉅額交易
2021/01/15	13	9.08	3	9.08	9.09	10	17,586	0.06%
2021/01/14	1,139	9.26	618	9.24	9.25	521	17,540	2.97%	大買/大賣/鉅額交易
2021/01/13	8	9.15	0	0.00	9.15	8	17,440	0.05%
2021/01/12	16	9.17	9	9.12	9.07	7	17,465	0.04%
2021/01/11	7	9.06	1	9.17	9.16	6	17,430	0.03%
2021/01/08	10	9.02	10	9.06	9.07	0	17,880	0.00%
2021/01/07	1,583	9.18	2,110	9.16	9.13	-527	18,486	-2.85%	大買/大賣/鉅額交易
2021/01/06	249	9.08	458	9.24	9.06	-209	18,373	-1.14%	大買/大賣/鉅額交易
2021/01/05	401	9.34	106	9.47	9.30	295	18,219	1.62%	大買/大賣/鉅額交易
2021/01/04	465	9.39	346	9.45	9.38	119	18,283	0.65%	大買/大賣/鉅額交易
2020/12/31	342	9.49	10	9.59	9.49	332	18,159	1.83%	大買/鉅額交易
2020/12/30	24	9.72	31	9.78	9.79	-7	17,895	-0.04%
2020/12/29	256	9.60	314	9.56	9.56	-58	17,494	-0.33%	大買/大賣/
2020/12/28	265	9.43	212	9.43	9.45	53	17,235	0.31%	大買/大賣/
2020/12/25	295	9.43	370	9.43	9.34	-75	17,073	-0.44%	大買/大賣/
2020/12/24	504	9.37	656.3	9.41	9.32	-152.3	16,818	-0.91%	大買/大賣/鉅額交易
2020/12/23	397	9.13	587	9.17	9.19	-190	16,463	-1.15%	大買/大賣/鉅額交易
2020/12/22	527	9.21	443	9.17	9.08	84	16,469	0.51%	大買/大賣/
2020/12/21	358	9.06	498	9.01	9.14	-140	16,292	-0.86%	大買/大賣/鉅額交易
2020/12/18	313	9.03	310	9.07	9.01	3	16,426	0.02%	大買/大賣/
2020/12/17	520	9.03	499	9.03	9.01	21	16,373	0.13%	大買/大賣/
2020/12/16	405	9.08	19.7	9.12	9.05	385.3	16,356	2.36%	大買/鉅額交易
2020/12/15	33	9.04	27	9.07	9.00	6	16,295	0.04%
2020/12/14	2	9.10	2	9.07	9.10	0	16,123	0.00%
2020/12/11	21	8.98	294	8.99	8.94	-273	16,014	-1.70%	大賣/鉅額交易
2020/12/10	492	8.99	689	9.05	8.94	-197	15,859	-1.24%	大買/大賣/鉅額交易
2020/12/09	751	9.03	555	9.20	9.02	196	15,940	1.23%	大買/大賣/鉅額交易
2020/12/08	303	9.66	67	9.55	9.21	236	15,262	1.55%	大買/鉅額交易
2020/12/07	0	0.00	37	9.41	9.68	-37	13,919	-0.27%
2020/12/04	31	8.82	3.3	8.88	8.80	27.7	13,369	0.21%
2020/12/03	43	8.63	167	8.80	8.72	-124	13,115	-0.95%	大賣/鉅額交易
2020/12/02	122	8.63	1	8.60	8.58	121	12,890	0.94%	大買/鉅額交易
2020/12/01	5	8.56	60	8.60	8.69	-55	12,874	-0.43%
2020/11/30	47	8.52	205	8.50	8.55	-158	13,094	-1.21%	大賣/鉅額交易
2020/11/27	20	8.31	0	0.00	8.33	20	12,875	0.16%
2020/11/26	40	8.34	4	8.34	8.32	36	12,983	0.28%
2020/11/25	52	8.32	5	8.37	8.34	47	12,890	0.36%
2020/11/24	101	8.38	7	8.24	8.26	94	12,801	0.73%	大買/
2020/11/23	1	8.54	27	8.52	8.49	-26	12,742	-0.20%
2020/11/20	154	8.79	18	8.62	8.55	136	12,712	1.07%	大買/鉅額交易
2020/11/19	54	8.31	42	8.35	8.46	12	12,360	0.10%
2020/11/18	80	8.01	217	8.21	8.15	-137	11,556	-1.19%	大賣/鉅額交易
2020/11/17	11	7.96	3	7.98	7.95	8	10,371	0.08%
2020/11/16	6	8.00	0	0.00	7.99	6	10,544	0.06%
2020/11/13	5	8.10	0	0.00	8.08	5	10,586	0.05%
2020/11/11	112	8.14	6	8.17	8.18	106	10,891	0.97%	大買/鉅額交易
2020/11/10	6	8.11	0	0.00	8.11	6	11,473	0.05%
2020/11/09	0	8.05	0	0.00	8.14	0	11,456	0.00%
2020/11/05	6	8.08	128	8.22	8.17	-122	11,617	-1.05%	大賣/鉅額交易
2020/11/04	6	8.07	6	8.13	8.08	0	11,777	0.00%
2020/11/03	5	8.03	5	7.99	8.03	0	11,770	0.00%
2020/11/02	0	0.00	12	7.88	7.88	-12	11,769	-0.10%
2020/10/30	6	7.99	4	8.08	7.94	2	11,769	0.02%
2020/10/29	12	8.00	13	8.01	8.03	-1	12,076	-0.01%
2020/10/28	0	0.00	60	8.24	8.10	-60	12,148	-0.49%
2020/10/27	11	8.15	73.6	8.20	8.15	-62.6	12,106	-0.52%
2020/10/26	90	8.14	13	8.15	8.19	77	12,173	0.63%
2020/10/23	13	8.07	0	0.00	8.08	13	12,144	0.11%
2020/10/22	82	8.09	0	0.00	8.05	82	12,229	0.67%
2020/10/21	62	8.12	12	8.17	8.12	50	12,226	0.41%
2020/10/20	13	8.09	6	8.10	8.09	7	12,214	0.06%
2020/10/19	0	0.00	9	8.29	8.20	-9	12,165	-0.07%
2020/10/16	1	8.22	8	8.37	8.19	-7	12,125	-0.06%
2020/10/15	9	8.18	110	8.25	8.32	-101	11,676	-0.86%	大賣/鉅額交易
2020/10/14	118	8.09	0	0.00	8.08	118	11,031	1.07%	大買/鉅額交易
2020/10/12	3	8.00	0.6	8.01	8.06	2.4	11,042	0.02%
2020/10/07	0	0.00	85	8.01	8.02	-85	10,975	-0.77%
2020/10/06	30	7.91	16	7.96	7.94	14	11,006	0.13%
2020/10/05	51	7.87	8	7.86	7.82	43	11,071	0.39%
2020/09/29	10	7.81	0	0.00	7.77	10	11,494	0.09%
2020/09/25	3	7.85	3	7.89	7.66	0	12,055	0.00%
2020/09/24	4	7.80	2	7.85	7.83	2	11,977	0.02%
2020/09/23	2	8.25	2	8.37	8.08	0	11,897	0.00%
2020/09/22	2	8.30	0	0.00	8.24	2	11,732	0.02%
2020/09/21	14	8.32	4	8.34	8.29	10	11,697	0.09%
2020/09/18	30	8.17	70	8.27	8.29	-40	11,623	-0.34%
2020/09/17	35	8.15	0	0.00	8.13	35	11,546	0.30%
2020/09/15	5	8.15	2	8.11	8.13	3	11,855	0.03%
2020/09/14	6	8.32	0	0.00	8.21	6	11,781	0.05%
2020/09/11	1	8.28	0	0.00	8.20	1	11,445	0.01%
2020/09/10	5	8.35	0	0.00	8.35	5	11,397	0.04%
2020/09/09	2	8.09	0	0.00	8.32	2	11,201	0.02%
2020/09/08	0	0.00	2	8.29	8.17	-2	11,153	-0.02%
2020/09/04	2	8.20	0	0.00	8.23	2	11,184	0.02%
2020/09/03	0	0.00	56	8.41	8.43	-56	11,064	-0.51%
2020/09/02	55	8.42	2	8.27	8.29	53	10,657	0.50%
2020/09/01	0	0.00	35	8.38	8.39	-35	10,526	-0.33%
2020/08/31	3	8.14	4	8.18	8.13	-1	10,398	-0.01%
2020/08/28	0	0.00	1	8.23	8.12	-1	10,460	-0.01%
2020/08/27	3	8.03	4	8.08	8.20	-1	10,470	-0.01%
2020/08/26	1	8.06	0	0.00	8.01	1	10,245	0.01%
2020/08/24	0	0.00	3	7.65	7.67	-3	10,047	-0.03%
2020/08/21	35	7.57	38	7.70	7.59	-3	10,153	-0.03%
2020/08/20	5	7.54	22	7.53	7.50	-17	10,186	-0.17%
2020/08/19	2	8.00	25	7.94	7.90	-23	10,037	-0.23%
2020/08/17	26	8.12	2	8.13	8.16	24	9,944	0.24%
2020/08/14	24	8.05	42	7.96	8.02	-18	9,740	-0.18%
2020/08/13	10	7.66	2	7.70	7.69	8	9,313	0.09%
2020/08/12	12	7.61	0	0.00	7.63	12	9,581	0.13%
2020/08/11	30	7.76	18	7.65	7.63	12	10,462	0.11%
2020/08/10	25	7.88	14	7.88	7.83	11	10,818	0.10%
2020/08/07	0	0.00	7	7.71	7.66	-7	10,659	-0.07%
2020/08/05	0	0.00	1	7.65	7.68	-1	10,992	-0.01%
2020/08/04	1	7.80	1	7.67	7.70	0	11,354	0.00%
2020/08/03	0	0.00	100	7.69	7.61	-100	11,113	-0.90%
2020/07/30	1	7.62	0	0.00	7.56	1	11,190	0.01%
2020/07/28	8	7.38	10	7.38	7.14	-2	11,231	-0.02%
2020/07/24	2	7.55	0	0.00	7.46	2	11,435	0.02%
2020/07/21	0	0.00	2	7.54	7.55	-2	11,573	-0.02%
2020/07/20	4	7.29	3	7.37	7.37	1	11,570	0.01%
2020/07/17	2	7.37	1	7.35	7.36	1	11,628	0.01%
2020/07/16	2	7.61	2	7.64	7.64	0	11,720	0.00%
2020/07/15	105	7.67	6	7.68	7.61	99	11,714	0.85%	大買/
2020/07/10	2.8	7.71	0	0.00	7.72	2.8	11,975	0.02%
2020/07/09	0	0.00	20	7.93	7.85	-20	11,934	-0.17%
2020/07/08	11	7.99	2	8.11	7.92	9	11,961	0.08%
2020/07/07	12	7.92	9	7.98	8.05	3	11,767	0.03%
2020/07/06	24	7.85	5.3	7.77	7.91	18.7	11,608	0.16%
2020/07/03	21	7.62	6	7.69	7.62	15	11,519	0.13%
2020/07/01	23	7.58	30	7.53	7.54	-7	11,638	-0.06%
2020/06/30	3	7.40	6	7.43	7.36	-3	11,747	-0.03%
2020/06/23	5	7.39	0	0.00	7.35	5	12,002	0.04%
2020/06/22	7	7.60	6	7.68	7.42	1	12,056	0.01%
2020/06/18	4	7.54	0	0.00	7.53	4	11,979	0.03%
2020/06/17	0	0.00	5	7.44	7.51	-5	12,049	-0.04%
2020/06/16	0	0.00	3	7.26	7.32	-3	12,178	-0.02%
2020/06/15	5	7.21	0	0.00	7.13	5	12,447	0.04%
2020/06/12	4	7.13	4	7.13	7.20	0	12,611	0.00%
2020/06/11	3	7.61	0	0.00	7.40	3	12,926	0.02%
2020/06/10	0	0.00	4	7.65	7.64	-4	13,097	-0.03%
2020/06/09	3	7.62	8	7.71	7.63	-5	13,369	-0.04%
2020/06/08	9	7.60	3	7.65	7.60	6	13,568	0.04%
2020/06/05	3	7.57	6	7.57	7.56	-3	13,688	-0.02%
2020/06/04	8	7.51	13	7.53	7.48	-5	13,775	-0.04%
2020/06/03	5	7.53	20	7.52	7.52	-15	13,807	-0.11%
2020/06/02	0	0.00	3	7.39	7.37	-3	13,752	-0.02%
2020/06/01	2	7.33	12	7.33	7.30	-10	13,751	-0.07%
2020/05/28	6	7.38	6	7.44	7.20	0	13,925	0.00%
2020/05/27	13	7.47	3	7.39	7.34	10	13,932	0.07%
2020/05/25	3	7.35	0	0.00	7.25	3	13,945	0.02%
2020/05/22	30	7.52	10	7.53	7.37	20	13,955	0.14%
2020/05/21	11	7.57	19	7.64	7.58	-8	13,949	-0.06%
2020/05/20	28	7.70	17	7.62	7.60	11	13,899	0.08%
2020/05/19	0	0.00	5	7.57	7.52	-5	13,774	-0.04%
2020/05/18	15	8.02	1	7.82	7.79	14	13,743	0.10%
2020/05/15	5	8.43	0	0.00	8.65	5	13,006	0.04%
2020/05/12	0	0.00	5	7.93	7.90	-5	12,255	-0.04%
2020/05/11	22	8.00	43	8.04	7.92	-21	12,247	-0.17%
2020/05/07	10	7.65	0	0.00	7.72	10	12,654	0.08%
2020/05/06	5	7.66	5	7.68	7.59	0	12,656	0.00%
2020/05/05	0	0.00	20	7.65	7.60	-20	12,684	-0.16%
2020/05/04	31	7.59	60	7.61	7.55	-29	12,810	-0.23%
2020/04/30	0	0.00	3	7.82	7.88	-3	12,915	-0.02%
2020/04/29	10	7.74	0	0.00	7.70	10	12,880	0.08%
2020/04/28	3	7.76	0	0.00	7.65	3	12,863	0.02%
2020/04/23	4	7.37	4	7.40	7.41	0	12,921	0.00%
2020/04/21	20	7.24	0.1	7.14	7.11	19.9	12,918	0.15%
2020/04/20	20	7.49	6	7.52	7.50	14	12,823	0.11%
2020/04/17	6	7.83	2	7.85	7.58	4	12,816	0.03%
2020/04/16	20	7.66	0	0.00	7.78	20	12,693	0.16%
2020/04/15	12	7.66	5	7.67	7.79	7	12,764	0.05%
2020/04/14	15	7.55	15	7.58	7.59	0	12,688	0.00%
2020/04/13	0	7.45	0	0.00	7.47	0	12,812	0.00%
2020/04/10	9	7.38	29	7.33	7.45	-20	12,942	-0.15%
2020/04/09	4	7.39	108	7.40	7.40	-104	13,545	-0.77%	大賣/鉅額交易
2020/04/08	5	7.23	5	7.26	7.32	0	13,456	0.00%
2020/04/07	4	7.15	2.3	7.15	7.15	1.7	13,325	0.01%
2020/04/06	23	7.02	4	7.13	7.07	19	13,350	0.14%
2020/04/01	2	6.88	5	6.85	6.97	-3	13,358	-0.02%
2020/03/31	13.1	6.74	22	6.73	6.58	-8.9	13,155	-0.07%
2020/03/30	10	6.40	10	6.63	6.63	0	13,096	0.00%
2020/03/27	0	0.00	2	6.68	6.53	-2	13,241	-0.02%
2020/03/26	0	0.00	23	6.48	6.58	-23	13,201	-0.17%
2020/03/24	16	6.31	11	6.30	6.28	5	13,174	0.04%
2020/03/20	2	6.32	0	0.00	6.24	2	13,236	0.02%
2020/03/19	60	6.19	7	6.13	5.93	53	13,223	0.40%
2020/03/18	18	6.76	5	6.73	6.58	13	13,083	0.10%
2020/03/17	12	6.46	16	6.57	6.66	-4	12,989	-0.03%
2020/03/16	45	6.53	0	0.00	6.45	45	12,816	0.35%
2020/03/13	20.7	6.17	27.7	6.35	6.44	-7	12,569	-0.06%
2020/03/12	4	6.90	111	6.87	6.79	-107	12,340	-0.87%	大賣/鉅額交易
2020/03/11	0	0.00	21	7.68	7.54	-21	12,451	-0.17%
2020/03/10	1	7.70	0	0.00	7.71	1	12,441	0.01%
2020/03/09	0	7.56	1	7.78	7.56	-1	12,433	-0.01%
2020/03/06	11	7.91	4	7.85	7.90	7	12,479	0.06%
2020/03/05	1	8.10	0	0.00	8.05	1	13,010	0.01%
2020/03/04	12	7.93	0	0.00	8.03	12	12,987	0.09%
2020/03/03	0	0.00	4	7.99	8.00	-4	12,905	-0.03%
2020/03/02	19	7.83	10	7.85	7.77	9	12,927	0.07%
2020/02/27	60	8.19	10	8.04	8.00	50	12,919	0.39%
2020/02/26	1	8.62	0	0.00	8.46	1	13,124	0.01%
2020/02/25	30	8.52	0	0.00	8.65	30	13,064	0.23%
2020/02/24	20	8.70	6	8.78	8.71	14	13,073	0.11%
2020/02/21	3	8.93	0	0.00	8.92	3	13,015	0.02%
2020/02/20	2	8.99	14	9.01	8.96	-12	13,062	-0.09%
2020/02/19	40	9.13	30	9.10	9.05	10	13,048	0.08%
2020/02/18	2.7	9.15	8	9.20	9.19	-5.4	13,144	-0.04%
2020/02/17	2	8.92	0	0.00	8.90	2	13,018	0.02%
2020/02/14	5	8.98	7	9.00	8.98	-2	13,014	-0.02%
2020/02/13	14	9.06	17	9.03	8.95	-3	13,065	-0.02%
2020/02/12	10	9.08	2	9.12	9.05	8	13,101	0.06%
2020/02/11	23	9.34	10	9.38	9.27	13	12,953	0.10%
2020/02/10	49	8.85	42	8.92	9.00	7	12,302	0.06%
2020/02/07	6	8.83	20	8.74	8.74	-14	12,217	-0.11%
2020/02/06	5	8.88	3	8.86	8.94	2	12,276	0.02%
2020/02/05	1	8.61	120.1	8.57	8.60	-119.1	12,256	-0.97%	大賣/鉅額交易
2020/02/04	15	8.23	5	8.36	8.38	10	12,119	0.08%
2020/01/31	6	8.29	0	0.00	8.20	6	11,937	0.05%
2020/01/30	0	0.00	9	8.35	8.25	-9	12,009	-0.07%
2020/01/20	18	9.17	5	9.19	9.16	13	12,074	0.11%
2020/01/17	2	9.17	3	9.22	9.17	-1	12,177	-0.01%
2020/01/16	5	9.16	0	0.00	9.11	5	12,182	0.04%
2020/01/15	3	9.16	8	9.25	9.16	-5	12,430	-0.04%
2020/01/14	5	9.13	0	0.00	9.10	5	12,899	0.04%
2020/01/13	3	9.00	0	0.00	8.98	3	13,455	0.02%
2020/01/10	5	9.07	5	9.01	9.01	0	13,491	0.00%
2020/01/09	20	9.13	21	9.06	9.10	-1	13,485	-0.01%
2020/01/08	3	9.05	13	9.04	8.92	-10	13,538	-0.07%
2020/01/07	8	9.34	0	0.00	9.17	8	13,570	0.06%
2020/01/06	0	9.32	2	9.45	9.32	-2	13,469	-0.01%
2020/01/03	56	9.82	51	9.90	9.62	5	13,287	0.04%
2020/01/02	1	9.61	0	0.00	9.60	1	12,835	0.01%
2019/12/31	0.3	9.52	0	0.00	9.57	0.3	12,838	0.00%
2019/12/30	6	9.62	7	9.66	9.57	-1	12,969	-0.01%
2019/12/25	1	9.63	0	0.00	9.60	1	13,555	0.01%
2019/12/20	3	9.65	3	9.68	9.58	0	15,140	0.00%
2019/12/19	0	0.00	3	9.89	9.67	-3	15,718	-0.02%
2019/12/18	23	9.74	0	0.00	9.72	23	16,939	0.14%
2019/12/17	7	9.88	6	9.80	9.81	1	17,918	0.01%
2019/12/13	20	9.65	0	0.00	9.62	20	21,017	0.10%
2019/12/12	35	9.97	32	9.96	9.81	3	24,350	0.01%
2019/12/09	20	10.09	11	10.10	10.10	9	28,782	0.03%
2019/12/06	11	10.23	6	10.11	10.10	5	29,409	0.02%
2019/12/05	2	10.15	1	10.10	10.05	1	29,995	0.00%
2019/12/04	0	0.00	0.7	10.00	10.05	-0.7	30,103	0.00%
2019/12/03	80	10.14	0	0.00	10.15	80	30,102	0.27%
2019/12/02	108	10.45	58	10.45	10.50	50	30,248	0.17%	大買/
2019/11/29	1	10.00	0	0.00	10.05	1	30,074	0.00%
2019/11/27	3	10.25	1	10.15	10.10	2	30,934	0.01%
2019/11/26	7	10.12	7	10.13	10.10	0	31,602	0.00%
2019/11/25	62	10.45	62	10.27	10.25	0	33,414	0.00%
2019/11/21	1	9.90	0	0.00	9.79	1	34,225	0.00%
2019/11/20	0.4	9.97	0	0.00	9.99	0.4	34,516	0.00%
2019/11/19	0	0.00	0.3	9.94	9.97	-0.3	34,560	0.00%
2019/11/18	0	0.00	1	10.00	9.94	-1	34,556	0.00%
2019/11/15	11	10.07	31	9.99	9.90	-20	34,619	-0.06%
2019/11/11	0	0.00	1	10.75	10.30	-1	34,595	0.00%
2019/11/08	6	10.93	36	10.85	10.80	-30	34,584	-0.09%
2019/11/07	8	10.93	7	10.96	10.85	1	34,679	0.00%
2019/11/06	41	11.10	19	11.07	10.95	22	34,785	0.06%
2019/11/05	30	11.18	46	11.23	11.10	-16	34,774	-0.05%
2019/11/04	35	11.14	22	11.20	11.00	13	34,709	0.04%
2019/11/01	3	11.40	73	11.31	11.25	-70	34,671	-0.20%
2019/10/31	11	11.43	17	11.50	11.40	-6	34,870	-0.02%
2019/10/30	0.4	11.40	0	0.00	11.40	0.4	35,423	0.00%
2019/10/29	5	11.40	33	11.40	11.40	-28	35,830	-0.08%
2019/10/28	10	11.90	10	11.83	11.75	0	35,700	0.00%
2019/10/25	0	0.00	10	11.60	11.55	-10	35,473	-0.03%
2019/10/23	10	11.60	70	11.58	11.55	-60	35,344	-0.17%
2019/10/22	20	11.85	54	11.80	11.70	-34	35,103	-0.10%
2019/10/21	93	11.77	126	11.56	12.35	-33	34,562	-0.10%	大賣/
2019/10/18	15	11.25	16	11.29	11.25	-1	34,093	0.00%
2019/10/17	31	11.05	32	11.05	11.05	-1	34,108	0.00%
2019/10/16	30	11.06	32.7	11.15	11.10	-2.7	34,095	-0.01%
2019/10/15	48	11.16	10	11.18	10.90	38	33,891	0.11%
2019/10/14	25	11.32	0	0.00	11.05	25	33,784	0.07%
2019/10/09	3	11.30	0	0.00	11.25	3	33,815	0.01%
2019/10/08	0.3	11.45	16	11.84	11.50	-15.7	33,774	-0.05%
2019/10/07	1	11.50	0	0.00	11.45	1	33,636	0.00%
2019/10/04	4.9	11.63	1	11.80	11.60	3.9	33,603	0.01%
2019/10/03	3	11.52	2	11.45	11.55	1	33,513	0.00%
2019/10/02	31	11.63	17	11.80	11.65	14	33,435	0.04%
2019/10/01	246	11.80	204	11.26	11.25	42	33,071	0.13%	大買/大賣/
2019/09/18	4	8.24	30	8.29	8.30	-26	32,722	-0.08%
2019/09/17	124	8.41	113	8.42	8.40	11	32,246	0.03%	大買/大賣/
2019/09/16	11	8.62	135	8.68	8.39	-124	31,981	-0.39%	大賣/鉅額交易
2019/09/12	284	8.95	529	8.89	8.96	-245	31,398	-0.78%	大買/大賣/鉅額交易
2019/09/11	220	9.08	408	8.97	8.92	-188	30,820	-0.61%	大買/大賣/鉅額交易
2019/09/10	584	9.62	317	9.40	9.22	267	29,645	0.90%	大買/大賣/鉅額交易
2019/09/09	404	9.90	198	9.90	9.65	206	28,748	0.72%	大買/大賣/鉅額交易
2019/09/06	236	9.86	316	9.91	10.00	-80	27,468	-0.29%	大買/大賣/
2019/09/05	512	10.02	203	10.12	9.72	309	25,580	1.21%	大買/大賣/鉅額交易
2019/09/04	253	9.36	369	9.44	9.69	-116	22,945	-0.51%	大買/大賣/鉅額交易
2019/09/03	256	8.63	315	8.67	8.81	-59	20,904	-0.28%	大買/大賣/
2019/09/02	5	8.15	26	8.18	8.23	-21	19,431	-0.11%
2019/08/30	486	7.99	475	7.89	7.87	11	18,832	0.06%	大買/大賣/
2019/08/29	106	7.79	148	7.83	7.86	-42	18,328	-0.23%	大買/大賣/
2019/08/28	0	0.00	73	7.63	7.58	-73	17,600	-0.41%
2019/08/26	118	7.52	70	7.55	7.46	48	17,538	0.27%	大買/
2019/08/23	150	7.67	151	7.63	7.69	-1	18,326	-0.01%	大買/大賣/
2019/08/22	284	7.73	271	7.70	7.60	13	18,449	0.07%	大買/大賣/
2019/08/21	95	7.63	150	7.66	7.72	-55	17,902	-0.31%	大賣/
2019/08/20	143	7.65	249	7.75	7.57	-106	17,571	-0.60%	大買/大賣/鉅額交易
2019/08/19	304	7.45	195	7.57	7.72	109	16,791	0.65%	大買/大賣/鉅額交易
2019/08/16	107	7.18	106	7.18	7.10	1	14,903	0.01%	大買/大賣/
2019/08/15	82	6.95	100	6.99	7.10	-18	14,343	-0.13%
2019/08/14	150	6.97	9	6.91	6.83	141	13,832	1.02%	大買/鉅額交易
2019/08/13	3	6.67	0	0.00	6.70	3	13,828	0.02%
2019/08/12	0	0.00	22	6.73	6.67	-22	13,863	-0.16%
2019/08/08	22	6.67	0	0.00	6.69	22	13,849	0.16%
2019/08/07	3	6.60	0	0.00	6.51	3	13,882	0.02%
2019/08/06	0	0.00	10	6.33	6.63	-10	14,004	-0.07%
2019/08/02	2	6.66	0	0.00	6.63	2	14,657	0.01%
2019/08/01	18	6.79	38	6.75	6.75	-20	14,658	-0.14%
2019/07/31	30	6.86	30	6.85	6.86	0	14,617	0.00%
2019/07/30	1	6.92	0	0.00	6.89	1	14,550	0.01%
2019/07/29	1	7.04	0	0.00	7.03	1	14,528	0.01%
2019/07/25	0	0.00	1	7.15	7.13	-1	14,528	-0.01%
2019/07/24	30	7.04	102	7.08	7.08	-72	14,457	-0.50%	大賣/
2019/07/23	126	7.17	216	7.13	7.04	-90	14,389	-0.63%	大買/大賣/
2019/07/22	136	7.04	38	7.03	7.04	98	13,940	0.70%	大買/
2019/07/19	0	0.00	90	6.86	6.85	-90	13,698	-0.66%
2019/07/18	3	6.95	6	6.91	6.88	-3	13,952	-0.02%
2019/07/17	0	0.00	30	6.92	6.94	-30	14,368	-0.21%
2019/07/16	51	6.93	20	6.91	6.95	31	15,730	0.20%
2019/07/15	0	0.00	1	6.90	6.92	-1	16,368	-0.01%
2019/07/11	92	7.04	50	7.01	6.97	42	19,094	0.22%
2019/07/10	20	7.13	23	7.08	7.08	-3	19,206	-0.02%
2019/07/09	0	0.00	30	7.02	7.03	-30	19,565	-0.15%
2019/07/08	1	7.02	15	7.04	7.04	-14	19,928	-0.07%
2019/07/05	20	7.03	0	0.00	7.02	20	20,146	0.10%
2019/07/04	91	7.06	46	7.07	7.03	45	20,373	0.22%
2019/07/03	7	7.01	30	7.00	7.00	-23	20,329	-0.11%
2019/07/02	5	7.01	0	0.00	7.00	5	20,404	0.02%
2019/06/28	7	6.91	7	6.90	6.87	0	20,419	0.00%
2019/06/26	30	6.92	2	6.93	6.92	28	20,671	0.14%
2019/06/25	15	6.96	0	0.00	6.93	15	21,655	0.07%
2019/06/24	0	0.00	24	6.96	7.05	-24	21,820	-0.11%
2019/06/21	100	7.14	10	7.18	7.06	90	21,842	0.41%
2019/06/20	11	7.10	61	7.14	7.18	-50	21,705	-0.23%
2019/06/19	2	7.05	1	7.07	7.07	1	21,473	0.00%
2019/06/18	40	7.05	30	7.13	7.03	10	21,533	0.05%
2019/06/17	40	7.07	41	7.11	7.06	-1	21,397	0.00%
2019/06/14	35	7.02	102	7.01	7.01	-67	21,435	-0.31%	大賣/
2019/06/13	136	7.03	46	7.02	7.02	90	21,570	0.42%	大買/
2019/06/12	161	7.22	130	7.06	7.01	31	21,678	0.14%	大買/大賣/
2019/06/11	60	6.94	40	6.94	6.96	20	21,761	0.09%
2019/06/10	70	6.85	100	6.88	6.87	-30	21,605	-0.14%
2019/06/06	0	0.00	56	6.89	6.86	-56	21,592	-0.26%
2019/06/05	89	6.95	124	6.92	6.84	-35	21,296	-0.16%	大賣/
2019/06/04	257	7.03	347	6.97	6.94	-90	21,093	-0.43%	大買/大賣/
2019/06/03	113	6.94	2	6.88	6.86	111	20,833	0.53%	大買/鉅額交易
2019/05/31	25	6.93	27	6.91	6.92	-2	20,711	-0.01%
2019/05/30	210	7.11	127	7.02	6.86	83	20,533	0.40%	大買/大賣/
2019/05/29	53	6.66	62	6.78	6.96	-9	19,409	-0.05%
2019/05/27	0	0.00	5	6.36	6.33	-5	18,950	-0.03%
2019/05/22	7	6.52	1	6.55	6.42	6	19,249	0.03%
2019/05/20	32	6.24	34	6.20	6.25	-2	19,209	-0.01%
2019/05/17	34	6.57	0	0.00	6.52	34	18,855	0.18%
2019/05/16	35	6.72	35	6.67	6.63	0	18,867	0.00%
2019/05/15	35	6.81	20	6.72	6.69	15	18,899	0.08%
2019/05/14	1	6.56	1	6.56	6.63	0	18,856	0.00%
2019/05/13	4	6.70	0	0.00	6.66	4	18,766	0.02%
2019/05/10	106	6.87	105	6.84	6.92	1	18,558	0.01%	大買/大賣/
2019/05/09	1	6.58	1	6.81	6.53	0	18,037	0.00%
2019/05/07	46	6.86	43	6.87	6.87	3	17,971	0.02%
2019/05/06	3	6.79	1	6.88	6.76	2	18,274	0.01%
2019/05/03	2	7.01	0	0.00	6.99	2	18,194	0.01%
2019/05/02	1	7.06	2	7.06	7.04	-1	18,229	-0.01%
2019/04/30	1	7.01	1	7.02	7.04	0	18,308	0.00%
2019/04/29	6	7.03	104	7.01	6.99	-98	18,655	-0.53%	大賣/
2019/04/26	114	7.22	0	0.00	7.10	114	19,044	0.60%	大買/鉅額交易
2019/04/25	5	7.32	33	7.24	7.24	-28	18,906	-0.15%
2019/04/24	18	7.41	33	7.41	7.29	-15	18,792	-0.08%
2019/04/23	40	7.32	3.7	7.30	7.41	36.3	18,679	0.19%
2019/04/22	312	7.69	301	7.56	7.46	11	18,260	0.06%	大買/大賣/
2019/04/19	24	7.90	17	7.97	8.11	7	16,940	0.04%
2019/04/18	26	8.14	273	7.88	7.70	-247	16,521	-1.50%	大賣/鉅額交易
2019/04/17	280	7.86	283	7.78	8.03	-3	14,921	-0.02%	大買/大賣/
2019/04/16	93	7.42	2	7.39	7.30	91	13,886	0.66%
2019/04/15	37	7.48	23	7.54	7.39	14	13,914	0.10%
2019/04/12	40	7.18	42	7.24	7.37	-2	13,752	-0.01%
2019/04/11	20	7.20	11	7.18	7.16	9	13,686	0.07%
2019/04/10	90	7.10	91	7.19	7.23	-1	13,578	-0.01%
2019/04/08	1	7.09	3	7.06	7.06	-2	13,437	-0.01%
2019/04/03	30	7.05	42	7.05	7.01	-12	13,553	-0.09%
2019/04/02	5	7.04	3	7.02	6.98	2	13,723	0.01%
2019/04/01	51	7.02	7	7.11	7.00	44	13,659	0.32%
2019/03/29	0	0.00	150	7.14	7.04	-150	13,605	-1.10%	大賣/鉅額交易
2019/03/28	252	7.48	198	7.55	7.11	54	13,516	0.40%	大買/大賣/
2019/03/27	0	0.00	204	6.92	7.02	-204	12,654	-1.61%	大賣/鉅額交易
2019/03/26	122	6.80	43	6.79	6.79	79	12,712	0.62%	大買/
2019/03/25	0	6.67	22	6.68	6.68	-22	12,679	-0.17%
2019/03/22	22	6.84	0	0.00	6.81	22	12,687	0.17%
2019/03/21	67	6.86	67	6.95	6.83	0	12,754	0.00%
2019/03/20	120	6.88	61	6.92	6.85	59	12,786	0.46%	大買/
2019/03/19	0	6.81	0	0.00	6.85	0	12,949	0.00%
2019/03/15	30	6.95	112	7.06	6.93	-82	12,708	-0.65%	大賣/
2019/03/14	168	7.09	221	7.11	7.05	-53	12,589	-0.42%	大買/大賣/
2019/03/13	0	0.00	8	6.68	6.65	-8	12,001	-0.07%
2019/03/12	51	6.74	57	6.71	6.66	-6	12,281	-0.05%
2019/03/08	0	0.00	10	6.57	6.57	-10	12,801	-0.08%
2019/03/07	7	6.62	0	0.00	6.61	7	13,507	0.05%
2019/03/06	1	6.72	2	6.68	6.68	-1	14,483	-0.01%
2019/03/05	0	0.00	4	6.73	6.69	-4	14,841	-0.03%
2019/03/04	0	0.00	20	6.72	6.71	-20	14,922	-0.13%
2019/02/27	3	6.73	0	0.00	6.71	3	15,085	0.02%
2019/02/25	10	6.88	12	6.90	6.90	-2	15,425	-0.01%
2019/02/21	60	6.76	60	6.71	6.71	0	15,856	0.00%
2019/02/20	1	6.78	0	0.00	6.72	1	16,208	0.01%
2019/02/18	30	6.69	92	6.68	6.66	-62	20,198	-0.31%
2019/02/15	20	6.80	25	6.66	6.66	-5	20,582	-0.02%
2019/02/14	45	6.84	47	6.83	6.81	-2	20,606	-0.01%
2019/02/13	33	6.89	110	6.89	6.84	-77	20,588	-0.37%	大賣/
2019/02/12	103	6.82	20	6.87	6.89	83	20,643	0.40%	大買/
2019/02/11	9	6.86	130	6.88	6.78	-121	20,842	-0.58%	大賣/鉅額交易
2019/01/30	120	6.85	4	6.89	6.83	116	20,995	0.55%	大買/鉅額交易
2019/01/29	39	6.84	17	6.85	6.87	22	21,345	0.10%
2019/01/28	21	6.97	26	6.96	6.96	-5	21,364	-0.02%
2019/01/25	387	7.11	275	6.99	6.99	112	21,605	0.52%	大買/大賣/鉅額交易
2019/01/24	117	7.06	7	7.08	7.02	110	21,668	0.51%	大買/鉅額交易
2019/01/23	7	7.10	41	7.06	7.05	-34	21,952	-0.15%
2019/01/22	87	7.13	73	7.16	7.04	14	21,948	0.06%
2019/01/21	36	7.27	10	7.31	7.19	26	22,084	0.12%
2019/01/18	116	7.18	112	7.17	7.17	4	22,004	0.02%	大買/大賣/
2019/01/17	7	6.98	7	7.00	6.94	0	21,705	0.00%
2019/01/16	22	7.03	20	7.00	6.94	2	21,756	0.01%
2019/01/15	0	0.00	22	6.92	6.92	-22	21,744	-0.10%
2019/01/11	100	6.97	6	6.93	6.93	94	21,916	0.43%
2019/01/10	16	7.11	1	7.02	6.98	15	21,986	0.07%
2019/01/09	0	0.00	1	7.01	6.95	-1	21,969	0.00%
2019/01/08	0	0.00	4	6.98	6.91	-4	22,280	-0.02%
2019/01/07	4	6.98	8	7.03	6.94	-4	22,477	-0.02%
2019/01/04	2	6.90	0	0.00	6.90	2	22,785	0.01%
2019/01/02	9	6.78	9	6.76	6.76	0	23,463	0.00%
2018/12/28	0	0.00	9	6.72	6.70	-9	23,582	-0.04%
2018/12/27	10	6.84	10	6.72	6.66	0	24,038	0.00%
2018/12/26	3	6.55	176	6.56	6.60	-173	24,159	-0.72%	大賣/鉅額交易
2018/12/25	140	6.39	8	6.46	6.35	132	24,124	0.55%	大買/鉅額交易
2018/12/24	47	6.68	30	6.66	6.66	17	24,005	0.07%
2018/12/22	30	6.74	0	0.00	6.71	30	24,133	0.12%
2018/12/21	0	0.00	2	6.69	6.75	-2	24,456	-0.01%
2018/12/20	3	6.80	0	0.00	6.70	3	24,655	0.01%
2018/12/19	1	6.86	59	6.85	6.83	-58	24,936	-0.23%
2018/12/18	50	6.79	0	0.00	6.73	50	26,082	0.19%
2018/12/17	1	6.85	0	0.00	6.84	1	27,093	0.00%
2018/12/14	50	6.78	50	6.81	6.78	0	27,620	0.00%
2018/12/13	6	6.92	185	6.94	6.88	-179	27,932	-0.64%	大賣/鉅額交易
2018/12/12	105	6.92	13	6.92	6.92	92	28,250	0.33%	大買/
2018/12/11	5	6.78	4	6.79	6.77	1	28,265	0.00%
2018/12/10	104	6.74	100	6.74	6.74	4	28,495	0.01%	大買/
2018/12/07	1	6.86	15	6.82	6.90	-14	28,541	-0.05%
2018/12/06	160	6.78	406	6.70	6.70	-246	28,621	-0.86%	大買/大賣/鉅額交易
2018/12/05	153	7.05	27	6.94	6.96	126	28,581	0.44%	大買/鉅額交易
2018/12/04	18	7.18	1	7.08	7.08	17	28,553	0.06%
2018/12/03	165	7.07	76	7.12	7.08	89	28,588	0.31%	大買/
2018/11/30	457	7.19	330	7.16	6.95	127	28,491	0.45%	大買/大賣/鉅額交易
2018/11/29	475	7.28	361	7.33	7.17	114	27,998	0.41%	大買/大賣/鉅額交易
2018/11/28	55	7.01	59	7.02	7.01	-4	27,228	-0.01%
2018/11/27	0	0.00	7	6.82	6.83	-7	27,335	-0.03%
2018/11/26	10	6.77	8	6.84	6.76	2	27,499	0.01%
2018/11/23	12	6.74	85	6.68	6.68	-73	27,567	-0.26%
2018/11/22	120	6.93	9	6.97	6.75	111	27,595	0.40%	大買/鉅額交易
2018/11/21	5	6.87	4	6.85	6.97	1	27,927	0.00%
2018/11/20	1	6.87	22	6.83	6.88	-21	27,579	-0.08%
2018/11/19	79	6.96	77.7	6.93	6.96	1.3	27,684	0.00%
2018/11/16	381	7.23	413	7.09	6.90	-32	27,684	-0.12%	大買/大賣/
2018/11/15	106	6.55	160	6.78	6.82	-54	27,041	-0.20%	大買/大賣/
2018/11/14	30	5.93	59	6.12	6.20	-29	24,724	-0.12%
2018/11/13	6	5.53	9	5.60	5.64	-3	24,853	-0.01%
2018/11/12	1	5.69	0	0.00	5.69	1	26,166	0.00%
2018/11/08	0	0.00	7	5.99	5.83	-7	27,843	-0.03%
2018/11/07	8	5.86	8	5.82	5.81	0	28,335	0.00%
2018/11/06	14	5.77	8	5.85	5.76	6	29,219	0.02%
2018/11/05	60	5.65	30	5.63	5.63	30	29,405	0.10%
2018/11/02	40	5.70	41	5.78	5.71	-1	29,539	0.00%
2018/11/01	43	5.72	42	5.65	5.74	1	29,606	0.00%
2018/10/31	0	0.00	36	5.46	5.51	-36	29,549	-0.12%
2018/10/30	0	0.00	1	5.20	5.24	-1	29,456	0.00%
2018/10/29	0	0.00	2	5.17	5.19	-2	29,826	-0.01%
2018/10/26	18	5.35	57	5.16	5.09	-39	30,255	-0.13%
2018/10/24	0	0.00	5	5.68	5.70	-5	30,371	-0.02%
2018/10/23	0	0.00	6	5.70	5.64	-6	30,592	-0.02%
2018/10/22	11	5.79	3	5.79	5.79	8	30,968	0.03%
2018/10/19	0	0.00	103	5.66	5.77	-103	31,360	-0.33%	大賣/鉅額交易
2018/10/18	2	5.87	0	0.00	5.84	2	32,087	0.01%
2018/10/17	2	5.85	12	5.96	5.84	-10	33,677	-0.03%
2018/10/16	153	5.94	31	5.92	5.77	122	34,542	0.35%	大買/鉅額交易
2018/10/15	1	5.70	0	0.00	5.66	1	35,132	0.00%
2018/10/12	24	5.62	13	5.55	5.70	11	35,808	0.03%
2018/10/11	17	5.50	127	5.55	5.49	-110	36,007	-0.31%	大賣/鉅額交易
2018/10/09	121	6.21	6	6.22	6.10	115	35,747	0.32%	大買/鉅額交易
2018/10/08	45	6.11	8	6.11	6.14	37	36,019	0.10%
2018/10/05	18	6.16	0	0.00	6.22	18	36,787	0.05%
2018/10/04	3	6.65	12	6.50	6.51	-9	37,312	-0.02%
2018/10/03	3	6.65	1	6.60	6.60	2	39,465	0.01%
2018/10/02	40	6.83	0	0.00	6.80	40	41,318	0.10%
2018/09/28	10	6.85	7	6.94	6.82	3	42,860	0.01%
2018/09/27	8	6.86	2	6.90	6.81	6	43,595	0.01%
2018/09/26	1	6.92	15	6.97	6.92	-14	45,306	-0.03%
2018/09/25	55	6.94	158	6.89	6.96	-103	46,217	-0.22%	大賣/鉅額交易
2018/09/21	34	6.65	135	6.62	6.84	-101	45,810	-0.22%	大賣/鉅額交易
2018/09/20	221	6.23	206	6.23	6.22	15	45,621	0.03%	大買/大賣/
2018/09/19	118	6.37	13	6.36	6.34	105	46,300	0.23%	大買/鉅額交易
2018/09/18	90	6.51	50	6.30	6.30	40	47,846	0.08%
2018/09/17	80	6.70	17	6.72	6.65	63	51,292	0.12%
2018/09/14	0	0.00	46	6.72	6.81	-46	53,200	-0.09%
2018/09/13	47	6.59	115	6.56	6.55	-68	54,702	-0.12%	大賣/
2018/09/12	49	6.60	40	6.64	6.55	9	56,667	0.02%
2018/09/11	12	6.55	84	6.73	6.78	-72	58,683	-0.12%
2018/09/10	48	6.51	6	6.75	6.40	42	59,832	0.07%
2018/09/07	52	6.78	12	6.98	6.73	40	61,035	0.07%
2018/09/06	7	7.02	154	7.13	7.02	-147	64,019	-0.23%	大賣/鉅額交易
2018/09/05	1	7.19	1	7.19	7.16	0	67,257	0.00%
2018/09/04	11	7.16	107	7.17	7.17	-96	69,287	-0.14%	大賣/
2018/09/03	129	7.16	6	7.17	7.00	123	72,033	0.17%	大買/鉅額交易
2018/08/31	113	7.23	11	7.30	7.27	102	75,069	0.14%	大買/鉅額交易
2018/08/30	54	7.26	50	7.29	7.23	4	81,470	0.00%
2018/08/29	1	7.21	121	7.23	7.28	-120	84,391	-0.14%	大賣/鉅額交易
2018/08/28	120	7.31	103	7.31	7.21	17	87,554	0.02%	大買/大賣/
2018/08/27	201	7.20	101	7.22	7.21	100	90,099	0.11%	大買/大賣/
2018/08/24	139	7.15	240	7.13	7.11	-101	92,862	-0.11%	大買/大賣/鉅額交易
2018/08/23	173	7.23	164	7.22	7.15	9	96,047	0.01%	大買/大賣/
2018/08/22	20	7.36	11	7.33	7.29	9	98,571	0.01%
2018/08/21	2	7.23	2	7.22	7.17	0	98,950	0.00%
2018/08/20	126	7.40	225	7.24	7.22	-99	101,854	-0.10%	大買/大賣/
2018/08/17	185	7.61	93	7.69	7.41	92	102,207	0.09%	大買/
2018/08/16	27	7.26	146	7.30	7.49	-119	101,771	-0.12%	大賣/鉅額交易
2018/08/15	294	7.05	208	6.91	7.08	86	102,641	0.08%	大買/大賣/
2018/08/14	353	7.07	249	6.91	6.98	104	106,189	0.10%	大買/大賣/鉅額交易
2018/08/13	51	6.91	287	6.66	6.90	-236	106,280	-0.22%	大賣/鉅額交易
2018/08/10	34	7.30	131	7.25	7.24	-97	106,121	-0.09%	大賣/
2018/08/09	114	7.67	16	7.68	7.61	98	107,639	0.09%	大買/
2018/08/08	194	7.73	175	7.68	7.68	19	110,604	0.02%	大買/大賣/
2018/08/07	121	7.69	137.5	7.69	7.69	-16.5	110,655	-0.01%	大買/大賣/
2018/08/06	178	7.84	178	7.79	7.79	0	110,978	0.00%	大買/大賣/
2018/08/03	115	7.90	109	7.86	7.86	6	112,625	0.01%	大買/大賣/
2018/08/02	356	8.08	473.5	7.86	7.84	-117.5	113,540	-0.10%	大買/大賣/鉅額交易
2018/08/01	200	8.08	88	8.11	8.09	112	113,511	0.10%	大買/鉅額交易
2018/07/31	10	8.03	241	7.96	7.96	-231	114,062	-0.20%	大賣/鉅額交易
2018/07/30	319	8.06	121	7.99	7.97	198	114,498	0.17%	大買/大賣/鉅額交易
2018/07/27	117	8.15	305	8.12	8.12	-188	116,034	-0.16%	大買/大賣/鉅額交易
2018/07/26	230.2	8.16	0	0.00	8.07	230.2	116,424	0.20%	大買/鉅額交易
2018/07/25	230	8.24	202	8.14	8.14	28	115,940	0.02%	大買/大賣/
2018/07/24	30	8.29	72	8.20	8.47	-42	115,067	-0.04%
2018/07/23	130	7.76	446	7.77	7.85	-316	113,394	-0.28%	大買/大賣/鉅額交易
2018/07/20	474	8.04	154	7.76	7.62	320	112,467	0.28%	大買/大賣/鉅額交易
2018/07/19	159	8.20	430	8.11	8.12	-271	111,836	-0.24%	大買/大賣/鉅額交易
2018/07/18	468	8.30	141	8.11	8.06	327	111,113	0.29%	大買/大賣/鉅額交易
2018/07/17	139	8.36	333	8.22	8.21	-194	110,697	-0.18%	大買/大賣/鉅額交易
2018/07/16	345	8.52	148	8.51	8.39	197	110,294	0.18%	大買/大賣/鉅額交易
2018/07/13	44	8.49	267	8.50	8.51	-223	109,747	-0.20%	大賣/鉅額交易
2018/07/12	388	8.35	77	8.38	8.31	311	109,057	0.29%	大買/鉅額交易
2018/07/11	287	8.60	193	8.50	8.33	94	109,444	0.09%	大買/大賣/
2018/07/10	214	8.58	205	8.60	8.64	9	109,008	0.01%	大買/大賣/
2018/07/09	18	8.06	169	8.02	8.01	-151	109,752	-0.14%	大賣/鉅額交易
2018/07/06	239	8.13	118	8.12	8.04	121	111,111	0.11%	大買/大賣/鉅額交易
2018/07/05	94	8.63	137	8.44	8.20	-43	110,497	-0.04%	大賣/
2018/07/04	260	8.47	275	8.55	8.62	-15	109,875	-0.01%	大買/大賣/
2018/07/03	191	8.83	135	8.57	8.45	56	107,921	0.05%	大買/大賣/
2018/07/02	340	8.92	320	8.94	8.50	20	106,591	0.02%	大買/大賣/
2018/06/29	134	9.00	130	9.00	9.00	4	105,593	0.00%	大買/大賣/
2018/06/28	127	9.09	275	8.94	8.90	-148	104,662	-0.14%	大買/大賣/鉅額交易
2018/06/27	170	9.11	205	9.13	8.80	-35	103,354	-0.03%	大買/大賣/
2018/06/26	796	9.11	778	8.78	9.09	18	101,382	0.02%	大買/大賣/
2018/06/25	254	9.13	195	9.38	8.93	59	97,528	0.06%	大買/大賣/
2018/06/22	273	10.31	323	10.27	9.92	-50	95,400	-0.05%	大買/大賣/
2018/06/21	385	11.19	323	11.26	10.90	62	93,616	0.07%	大買/大賣/
2018/06/20	293	11.17	315	10.74	10.70	-22	91,651	-0.02%	大買/大賣/
2018/06/19	79	11.35	62	11.45	11.50	17	89,571	0.02%
2018/06/15	33	11.54	120	11.52	11.40	-87	88,428	-0.10%	大賣/
2018/06/14	218	11.38	200	11.44	11.10	18	86,932	0.02%	大買/大賣/
2018/06/13	659	12.19	592	11.51	11.35	67	83,587	0.08%	大買/大賣/
2018/06/12	354	12.97	267	12.92	12.60	87	80,157	0.11%	大買/大賣/
2018/06/11	757	13.06	694	13.41	13.40	63	78,048	0.08%	大買/大賣/
2018/06/08	509	12.70	603	12.52	12.50	-94	75,086	-0.13%	大買/大賣/
2018/06/07	919	13.65	692	13.75	13.10	227	71,631	0.32%	大買/大賣/鉅額交易
2018/06/06	176	12.81	157	12.72	13.00	19	65,023	0.03%	大買/大賣/
2018/06/05	423	11.66	332	11.68	11.85	91	62,045	0.15%	大買/大賣/
2018/06/04	208	10.64	237	10.51	10.80	-29	58,718	-0.05%	大買/大賣/
2018/06/01	179	10.00	261	9.99	9.85	-82	55,638	-0.15%	大買/大賣/
2018/05/31	160	9.97	97	9.95	10.00	63	52,802	0.12%	大買/
2018/05/30	283	9.42	302	9.46	9.32	-19	49,300	-0.04%	大買/大賣/
2018/05/29	128	9.08	98	9.15	9.10	30	46,383	0.06%	大買/
2018/05/28	109	9.15	136	9.26	9.38	-27	45,099	-0.06%	大買/大賣/
2018/05/25	76	8.75	119	8.70	8.54	-43	41,958	-0.10%	大賣/
2018/05/24	310	8.99	318	9.00	8.90	-8	41,092	-0.02%	大買/大賣/
2018/05/23	218	9.02	160	9.03	8.96	58	40,152	0.14%	大買/大賣/
2018/05/22	421	9.22	317	9.29	9.16	104	38,191	0.27%	大買/大賣/鉅額交易
2018/05/21	10	8.38	90	8.74	8.75	-80	34,174	-0.23%
2018/05/18	138	8.01	26	8.04	7.96	112	33,412	0.34%	大買/鉅額交易
2018/05/17	456	8.10	577	8.00	8.32	-121	32,608	-0.37%	大買/大賣/鉅額交易
2018/05/16	422	8.44	375	8.22	7.88	47	30,551	0.15%	大買/大賣/
2018/05/15	4	8.52	240	8.52	8.52	-236	27,476	-0.86%	大賣/鉅額交易
2018/05/14	7	7.51	30	7.60	7.75	-23	27,372	-0.08%
2018/05/11	47	6.82	88	6.96	7.05	-41	26,825	-0.15%
2018/05/10	92	6.51	137	6.53	6.41	-45	24,969	-0.18%	大賣/
2018/05/09	1	6.09	6	6.20	6.27	-5	23,715	-0.02%
2018/05/08	232	6.53	220	6.42	6.27	12	23,396	0.05%	大買/大賣/
2018/05/07	30	6.24	5	6.06	6.12	25	22,926	0.11%
2018/05/04	292	6.73	299	6.83	6.24	-7	22,565	-0.03%	大買/大賣/
2018/05/03	4	6.40	15	6.33	6.57	-11	21,491	-0.05%
2018/05/02	0	0.00	32	5.97	5.98	-32	22,507	-0.14%
2018/04/30	12	6.06	10	6.09	6.05	2	23,910	0.01%
2018/04/27	5	5.90	4	5.83	5.90	1	25,302	0.00%
2018/04/26	2	6.01	14	5.81	5.74	-12	25,500	-0.05%
2018/04/25	17	6.13	5	6.09	6.09	12	25,393	0.05%
2018/04/24	15	5.84	0	0.00	5.91	15	25,090	0.06%
2018/04/23	9	5.76	0	0.00	5.88	9	25,194	0.04%
2018/04/20	6	6.33	5	6.32	6.24	1	24,819	0.00%
2018/04/19	7	6.44	2	6.53	6.31	5	24,694	0.02%
2018/04/18	37	6.56	15	6.47	6.61	22	24,486	0.09%
2018/04/17	76	6.50	46	6.52	6.39	30	24,141	0.12%
2018/04/16	92	6.61	138	6.68	6.87	-46	22,713	-0.20%	大賣/
2018/04/13	38	6.21	136	6.06	6.25	-98	20,716	-0.47%	大賣/
2018/04/12	111	5.53	197	5.56	5.74	-86	17,921	-0.48%	大買/大賣/
2018/04/11	10	4.95	95	5.15	5.22	-85	15,948	-0.53%
2018/04/10	1	4.82	30	4.78	4.75	-29	15,435	-0.19%
2018/04/02	0	0.00	4	4.50	4.47	-4	14,847	-0.03%
2018/03/31	0	0.00	20	4.58	4.55	-20	14,801	-0.14%
2018/03/28	70	4.67	50	4.62	4.61	20	14,766	0.14%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/23	20	4.59	20	4.62	4.56	0	14,810	0.00%
2018/03/21	122	4.80	66	4.73	4.73	56	14,411	0.39%	大買/
2018/03/20	11	4.60	0	0.00	4.60	11	14,054	0.08%
2018/03/16	2	4.65	20	4.63	4.63	-18	14,039	-0.13%
2018/03/15	32	4.70	9	4.68	4.67	23	13,987	0.16%
2018/03/12	0	0.00	8	4.61	4.61	-8	13,970	-0.06%
2018/03/09	23	4.68	19	4.67	4.65	4	13,914	0.03%
2018/03/08	6	4.56	0	0.00	4.56	6	13,709	0.04%
2018/03/07	17	4.63	8	4.65	4.56	9	13,675	0.07%
2018/03/06	5	4.60	0	0.00	4.58	5	13,606	0.04%
2018/02/27	0	0.00	7	4.50	4.46	-7	13,476	-0.05%
2018/02/26	1	4.52	5	4.48	4.47	-4	13,488	-0.03%
2018/02/23	2	4.47	57	4.50	4.50	-55	13,487	-0.41%
2018/02/22	62	4.53	5	4.66	4.46	57	13,438	0.42%
2018/02/21	17	4.36	34	4.42	4.51	-17	13,267	-0.13%
2018/02/12	19	4.22	13	4.25	4.29	6	13,156	0.05%
2018/02/09	1	4.05	0	0.00	4.20	1	13,093	0.01%
2018/02/07	7	4.34	0	0.00	4.29	7	12,973	0.05%
2018/02/06	14	4.41	330	4.34	4.24	-316	12,824	-2.46%	大賣/鉅額交易
2018/02/05	329	4.61	300	4.61	4.58	29	12,778	0.23%	大買/大賣/
2018/02/02	0	0.00	28	4.77	4.77	-28	12,612	-0.22%
2018/02/01	100	4.85	0	0.00	4.80	100	12,578	0.80%
2018/01/31	45	4.74	46	4.80	4.86	-1	12,467	-0.01%
2018/01/30	59	4.91	0	0.00	4.83	59	12,146	0.49%
2018/01/29	36	5.14	15	5.21	5.06	21	11,710	0.18%
2018/01/26	442	5.08	236	5.08	5.10	206	11,333	1.82%	大買/大賣/鉅額交易
2018/01/25	455	5.39	527	5.38	4.94	-72	10,491	-0.69%	大買/大賣/
2018/01/24	4	5.27	248	5.20	5.30	-244	8,582	-2.84%	大賣/鉅額交易
2018/01/23	165	4.74	120	4.76	4.82	45	7,121	0.63%	大買/大賣/
2018/01/22	24	4.46	5	4.39	4.40	19	5,719	0.33%
2018/01/19	12	4.30	0	0.00	4.30	12	5,613	0.21%
2018/01/18	15	4.39	0	0.00	4.35	15	5,627	0.27%
2018/01/17	20	4.41	32	4.44	4.44	-12	5,958	-0.20%
2018/01/15	0	0.00	4	4.36	4.31	-4	6,069	-0.07%
2018/01/11	1	4.30	0	0.00	4.27	1	6,158	0.02%
2018/01/09	0	0.00	25	4.32	4.29	-25	6,424	-0.39%
2018/01/08	10	4.40	0	0.00	4.33	10	6,602	0.15%
2018/01/05	10	4.35	45	4.39	4.37	-35	6,800	-0.51%
2018/01/04	92	4.43	65	4.41	4.42	27	7,130	0.38%
2018/01/02	2	4.28	0	0.00	4.30	2	7,101	0.03%