中環 (2323)-凱基-三峽券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	35	13.84	28	13.55	13.35	7	13,642	0.05%
2024/04/26	62	13.47	66.5	13.63	13.75	-4.5	12,184	-0.04%
2024/04/25	0	0.00	33	12.41	12.50	-33	10,534	-0.31%
2024/04/24	1	12.10	10	12.14	12.20	-9	10,291	-0.09%
2024/04/23	3.1	11.92	1	11.95	12.10	2.1	10,257	0.02%
2024/04/22	1	11.80	1	11.95	11.90	0	10,217	0.00%
2024/04/19	2	12.05	12	12.25	11.85	-10	10,132	-0.10%
2024/04/18	0	0.00	14.6	11.78	11.90	-14.6	9,884	-0.15%
2024/04/17	0	0.00	1	11.70	11.70	-1	9,872	-0.01%
2024/04/16	15.1	11.44	0	0.00	11.35	15.1	9,878	0.15%
2024/04/15	15	12.00	0	0.00	11.95	15	9,844	0.15%
2024/04/12	13	12.10	0	0.00	12.05	13	9,810	0.13%
2024/04/11	1	12.20	1.1	12.30	12.20	-0.1	9,887	0.00%
2024/04/10	0	0.00	4	12.35	12.25	-4	10,055	-0.04%
2024/04/09	2	12.40	1	12.45	12.45	1	10,090	0.01%
2024/04/08	0	0.00	2	12.35	12.40	-2	10,018	-0.02%
2024/04/03	2	12.23	12	12.33	12.20	-10	10,034	-0.10%
2024/04/02	5	12.05	0	0.00	12.05	5	10,365	0.05%
2024/04/01	0	0.00	7	12.15	12.15	-7	10,313	-0.07%
2024/03/29	3	12.12	17	12.30	12.15	-14	10,329	-0.14%
2024/03/28	2	12.65	62	12.30	12.25	-60	10,327	-0.58%
2024/03/27	2	12.48	11	12.46	12.45	-9	10,494	-0.09%
2024/03/26	12	12.48	0	0.00	12.40	12	10,752	0.11%
2024/03/25	14	12.54	36.1	12.51	12.60	-22.1	10,757	-0.21%
2024/03/22	27	12.70	33.1	12.79	12.65	-6.1	10,640	-0.06%
2024/03/21	12	12.54	14	12.45	12.50	-2	10,177	-0.02%
2024/03/20	22	12.43	21	12.41	12.45	1	9,802	0.01%
2024/03/19	14	12.34	42	12.32	12.30	-28	9,532	-0.29%
2024/03/18	81	12.09	94.9	12.14	12.30	-13.9	9,059	-0.15%
2024/03/15	12	11.64	28	11.76	11.50	-16	8,012	-0.20%
2024/03/14	3	11.20	0	0.00	11.20	3	7,464	0.04%
2024/03/13	14	11.43	2	11.30	11.45	12	7,543	0.16%
2024/03/12	4	11.40	49.1	11.28	11.45	-45.1	7,384	-0.61%
2024/03/08	1	10.75	10	10.80	10.65	-9	7,083	-0.13%
2024/03/07	3	10.85	1	10.85	10.85	2	7,041	0.03%
2024/03/06	17	11.05	1	11.10	10.95	16	6,990	0.23%
2024/03/05	0	0.00	2	10.92	11.00	-2	6,931	-0.03%
2024/03/01	4	10.84	3	10.95	10.80	1	6,939	0.01%
2024/02/27	3	10.75	0	0.00	10.75	3	7,046	0.04%
2024/02/23	11	10.90	20	10.90	10.80	-9	7,061	-0.13%
2024/02/21	0	0.00	1	10.90	10.90	-1	7,139	-0.01%
2024/02/20	3	10.85	0	0.00	10.85	3	7,239	0.04%
2024/02/19	0	0.00	1	10.90	10.95	-1	7,329	-0.01%
2024/02/16	0	0.00	4	10.80	10.80	-4	7,727	-0.05%
2024/02/15	4	10.59	1	10.60	10.60	3	7,785	0.04%
2024/02/02	1	10.80	0	0.00	10.75	1	7,853	0.01%
2024/01/31	3	10.78	1	10.85	10.75	2	7,914	0.03%
2024/01/30	1	10.85	1	10.85	10.85	0	7,933	0.00%
2024/01/29	1	11.05	0	0.00	11.00	1	7,958	0.01%
2024/01/26	0	0.00	40	10.95	10.85	-40	7,968	-0.50%
2024/01/25	1	10.90	0	0.00	10.90	1	7,978	0.01%
2024/01/22	0	0.00	1	10.85	10.85	-1	8,035	-0.01%
2024/01/19	21	10.70	1	10.75	10.70	20	8,060	0.25%
2024/01/18	0	0.00	4	10.60	10.65	-4	8,137	-0.05%
2024/01/17	1	10.70	1	10.60	10.60	0	8,146	0.00%
2024/01/15	1	10.95	0	0.00	11.00	1	8,067	0.01%
2024/01/11	0	0.00	4	10.95	11.00	-4	8,187	-0.05%
2024/01/10	10	10.80	1	10.95	10.80	9	8,249	0.11%
2024/01/09	3	10.98	0	0.00	10.95	3	8,294	0.04%
2024/01/08	3	11.25	9	11.29	11.20	-6	8,267	-0.07%
2024/01/05	36	11.44	5	11.31	11.30	31	8,329	0.37%
2024/01/04	44	11.58	2	11.50	11.40	42	8,376	0.50%
2024/01/03	37	11.31	3	11.55	11.30	34	8,238	0.41%
2024/01/02	2	11.50	3	11.63	11.50	-1	8,226	-0.01%
2023/12/29	0	0.00	5	11.50	11.50	-5	8,205	-0.06%
2023/12/28	32	11.60	25	11.64	11.55	7	8,178	0.09%
2023/12/27	1	11.35	22	11.33	11.30	-21	7,883	-0.27%
2023/12/26	0	0.00	2	11.30	11.25	-2	7,899	-0.03%
2023/12/25	5	11.23	0	0.00	11.15	5	7,952	0.06%
2023/12/22	1	11.35	0	0.00	11.40	1	7,869	0.01%
2023/12/21	14	11.52	9	11.47	11.45	5	7,559	0.07%
2023/12/20	1	11.15	15	11.11	11.20	-14	7,232	-0.19%
2023/12/19	5	10.78	2	10.80	10.80	3	7,027	0.04%
2023/12/18	0	0.00	57	10.95	11.00	-57	7,015	-0.81%
2023/12/15	2	11.00	2	11.05	10.90	0	7,073	0.00%
2023/12/14	0	0.00	5	11.09	10.95	-5	7,118	-0.07%
2023/12/13	10	10.80	0.8	10.85	10.85	9.2	7,128	0.13%
2023/12/12	7	10.83	0	0.00	10.75	7	7,161	0.10%
2023/12/11	55	10.90	0	0.00	10.85	55	7,229	0.76%
2023/12/08	0	0.00	13	11.10	11.15	-13	7,234	-0.18%
2023/12/06	0	0.00	2	11.00	10.90	-2	7,283	-0.03%
2023/11/29	2	10.80	0	0.00	10.75	2	7,850	0.03%
2023/11/27	13.1	10.80	0	0.00	10.70	13.1	8,029	0.16%
2023/11/24	3	11.05	21	11.15	10.95	-18	8,029	-0.22%
2023/11/23	3	11.15	1	11.20	11.10	2	8,157	0.02%
2023/11/21	0	0.00	7	11.20	11.20	-7	8,723	-0.08%
2023/11/20	1	11.20	9	11.25	11.20	-8	8,974	-0.09%
2023/11/17	0	0.00	3	11.10	11.15	-3	9,174	-0.03%
2023/11/16	0	0.00	4	11.05	10.95	-4	9,323	-0.04%
2023/11/15	22	10.90	1	11.25	10.90	21	9,405	0.22%
2023/11/14	14	11.17	3	11.28	11.15	11	9,411	0.12%
2023/11/13	6	11.26	0	0.00	11.20	6	9,999	0.06%
2023/11/09	1	11.50	1	11.50	11.50	0	11,101	0.00%
2023/11/08	2	11.70	0	0.00	11.55	2	11,965	0.02%
2023/11/07	0	0.00	2	11.60	11.60	-2	12,203	-0.02%
2023/11/06	0	0.00	1	11.60	11.55	-1	12,505	-0.01%
2023/10/30	4	11.49	0	0.00	11.50	4	13,431	0.03%
2023/10/27	1	11.60	0	0.00	11.50	1	13,753	0.01%
2023/10/26	2	11.60	3	11.50	11.60	-1	14,050	-0.01%
2023/10/25	0	0.00	12	11.57	11.60	-12	14,279	-0.08%
2023/10/24	0.1	11.35	2	11.35	11.40	-1.9	14,420	-0.01%
2023/10/23	0	0.00	1	11.35	11.25	-1	14,755	-0.01%
2023/10/20	1	11.10	4	11.23	11.25	-3	15,040	-0.02%
2023/10/19	11	11.25	0	0.00	11.25	11	15,500	0.07%
2023/10/18	60	11.39	0	0.00	11.30	60	15,721	0.38%
2023/10/17	13	11.61	0	0.00	11.55	13	16,003	0.08%
2023/10/16	22	11.76	0	0.00	11.75	22	16,355	0.13%
2023/10/13	2	12.15	7	12.23	12.10	-5	16,777	-0.03%
2023/10/12	0	0.00	14	12.11	12.25	-14	17,110	-0.08%
2023/10/11	11	11.82	0	0.00	11.75	11	17,467	0.06%
2023/10/06	4	12.03	2	12.20	12.00	2	18,226	0.01%
2023/10/05	0	0.00	1	12.15	12.00	-1	19,053	-0.01%
2023/10/03	1	11.90	26	12.02	12.15	-25	20,614	-0.12%
2023/10/02	1	11.90	0	0.00	11.95	1	20,882	0.00%
2023/09/28	0	0.00	11	11.90	11.95	-11	21,540	-0.05%
2023/09/27	1	11.60	0	0.00	11.65	1	22,301	0.00%
2023/09/26	20	11.70	1	11.75	11.65	19	22,984	0.08%
2023/09/25	2	11.63	2	11.78	11.80	0	23,535	0.00%
2023/09/22	20	11.70	18	11.58	11.70	2	24,177	0.01%
2023/09/21	4	11.36	13	11.41	11.35	-9	24,510	-0.04%
2023/09/20	5	11.48	30	11.60	11.50	-25	25,380	-0.10%
2023/09/19	40	11.60	45	11.75	11.55	-5	27,205	-0.02%
2023/09/18	53	11.67	0	0.00	11.60	53	28,247	0.19%
2023/09/15	12	11.89	11	11.95	11.85	1	29,438	0.00%
2023/09/14	2	11.95	5	12.01	12.00	-3	30,773	-0.01%
2023/09/13	1.1	11.80	10	11.93	11.90	-8.9	31,259	-0.03%
2023/09/11	15	11.79	0	0.00	11.65	15	32,419	0.05%
2023/09/08	7	12.02	51.9	12.00	11.95	-44.9	32,955	-0.14%
2023/09/07	7	12.01	0	0.00	12.00	7	33,523	0.02%
2023/09/06	11	12.15	0	0.00	12.10	11	33,958	0.03%
2023/09/05	1	12.20	8	12.21	12.35	-7	34,891	-0.02%
2023/09/04	63	12.07	0	0.00	12.10	63	35,484	0.18%
2023/09/01	0	0.00	2	12.53	12.40	-2	36,444	-0.01%
2023/08/31	8	12.44	0	0.00	12.50	8	37,228	0.02%
2023/08/30	0	0.00	4	12.71	12.60	-4	38,315	-0.01%
2023/08/29	3	12.58	3	12.70	12.60	0	39,629	0.00%
2023/08/28	7	12.69	3	12.65	12.60	4	41,303	0.01%
2023/08/25	3	13.10	5	13.29	13.10	-2	41,728	0.00%
2023/08/24	3	13.10	18	13.31	13.15	-15	41,818	-0.04%
2023/08/23	5	12.95	8	12.99	12.90	-3	42,056	-0.01%
2023/08/22	3	12.85	0	0.00	12.85	3	43,859	0.01%
2023/08/21	0	0.00	12	13.25	13.20	-12	44,306	-0.03%
2023/08/18	12	13.29	34	13.38	13.10	-22	44,441	-0.05%
2023/08/17	10.1	12.81	25	12.97	13.40	-14.9	44,180	-0.03%
2023/08/16	14	12.97	1	13.05	12.85	13	43,880	0.03%
2023/08/15	11	13.60	14	13.48	13.35	-3	44,071	-0.01%
2023/08/14	21	13.14	20	13.35	12.95	1	43,628	0.00%
2023/08/11	30	12.60	9	12.71	12.70	21	42,838	0.05%
2023/08/10	32	12.62	12	12.40	12.30	20	43,374	0.05%
2023/08/09	2	13.00	6	12.97	12.95	-4	43,244	-0.01%
2023/08/08	22	12.69	139	12.86	12.75	-117	42,940	-0.27%	大賣/鉅額交易
2023/08/07	10	12.60	78	12.74	12.80	-68	42,763	-0.16%
2023/08/04	9	12.65	13	12.53	12.70	-4	42,632	-0.01%
2023/08/02	137	12.66	26.8	12.70	12.60	110.2	42,477	0.26%	大買/鉅額交易
2023/08/01	85	13.00	25	13.10	12.90	60	42,089	0.14%
2023/07/31	18	13.28	80	13.52	13.20	-62	41,735	-0.15%
2023/07/28	67	13.45	2	13.35	13.40	65	41,355	0.16%
2023/07/27	15	13.69	5	13.70	13.70	10	41,029	0.02%
2023/07/26	123	13.49	117	13.70	13.55	6	40,807	0.01%	大買/大賣/
2023/07/25	14	13.75	66	13.94	13.75	-52	40,437	-0.13%
2023/07/24	99	13.86	5	14.40	13.60	94	40,104	0.23%
2023/07/21	55	14.07	30	14.25	14.25	25	39,578	0.06%
2023/07/20	0	0.00	23	14.17	14.25	-23	39,237	-0.06%
2023/07/19	12	13.93	17.7	14.07	13.75	-5.7	38,828	-0.01%
2023/07/18	13	14.26	1	14.35	14.15	12	38,446	0.03%
2023/07/17	4	14.46	18	14.48	14.50	-14	37,944	-0.04%
2023/07/14	10	14.35	44	14.36	14.35	-34	37,528	-0.09%
2023/07/13	16	14.01	35	14.00	13.90	-19	36,959	-0.05%
2023/07/12	97.4	14.20	8	14.58	14.10	89.4	36,113	0.25%
2023/07/11	34	14.57	42	14.89	14.80	-8	35,252	-0.02%
2023/07/10	20	14.13	0	0.00	14.15	20	33,964	0.06%
2023/07/07	13	14.30	1	14.25	14.30	12	33,671	0.04%
2023/07/06	17	14.72	30	14.87	14.45	-13	33,214	-0.04%
2023/07/05	4	14.98	7	15.11	15.00	-3	32,570	-0.01%
2023/07/04	6	14.51	19	14.62	14.75	-13	31,691	-0.04%
2023/07/03	3	14.40	25	14.43	14.55	-22	30,963	-0.07%
2023/06/30	7.1	13.89	13	13.81	14.10	-5.9	30,363	-0.02%
2023/06/29	29	13.47	22	13.50	13.45	7	29,661	0.02%
2023/06/28	14	13.57	15.6	13.63	13.40	-1.6	29,207	-0.01%
2023/06/27	52	14.22	29.6	14.13	13.70	22.4	28,266	0.08%
2023/06/26	13	15.08	18.1	15.05	15.05	-5.1	26,389	-0.02%
2023/06/21	26	14.66	20	14.66	14.60	6	25,280	0.02%
2023/06/20	25	14.34	60.3	14.01	14.25	-35.3	23,970	-0.15%
2023/06/19	4	13.66	12	13.69	13.60	-8	22,591	-0.04%
2023/06/16	14	13.48	15	13.43	13.40	-1	21,994	0.00%
2023/06/15	12	13.17	3	13.20	13.15	9	20,942	0.04%
2023/06/14	30	13.23	6.9	13.39	13.35	23.1	20,543	0.11%
2023/06/13	18	13.19	14	13.22	13.10	4	19,866	0.02%
2023/06/12	5	13.05	2.7	13.16	13.10	2.3	19,235	0.01%
2023/06/09	15	12.97	20	12.94	13.00	-5	18,703	-0.03%
2023/06/08	7	13.37	31.3	13.39	13.25	-24.3	17,711	-0.14%
2023/06/07	28	13.49	31.7	13.40	13.40	-3.7	17,024	-0.02%
2023/06/06	19	12.98	37	13.03	13.00	-18	15,660	-0.11%
2023/06/05	30	13.01	22	12.99	13.00	8	14,785	0.05%
2023/06/02	33	12.24	41.1	12.19	12.25	-8.1	13,550	-0.06%
2023/06/01	90	11.80	57	11.95	11.70	33	12,228	0.27%
2023/05/31	0	0.00	31.5	11.62	11.80	-31.5	10,373	-0.30%
2023/05/30	19	10.71	40	10.84	10.75	-21	9,551	-0.22%
2023/05/29	25	10.82	0.1	10.85	10.80	24.9	9,256	0.27%
2023/05/26	65	10.84	116.2	10.91	10.85	-51.2	8,753	-0.58%	大賣/
2023/05/25	30	10.15	12.4	10.64	10.65	17.6	6,727	0.26%
2023/05/24	0	0.00	1.1	9.55	9.70	-1.1	6,032	-0.02%
2023/05/23	22	9.47	1	9.48	9.41	21	5,731	0.37%
2023/05/22	13	9.59	32.1	9.69	9.43	-19.1	5,703	-0.33%
2023/05/19	70	9.43	14.3	9.52	9.40	55.7	5,327	1.05%
2023/05/18	1	8.48	48	8.64	8.99	-47	4,695	-1.00%
2023/05/17	1	8.43	1	8.50	8.44	0	4,342	0.00%
2023/05/16	41	8.50	0	0.00	8.42	41	4,213	0.97%
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/10	0.5	7.82	0	0.00	7.82	0.5	3,224	0.01%
2023/05/03	2	8.01	0	0.00	7.99	2	3,532	0.06%
2023/04/28	0	0.00	0.1	8.03	8.05	-0.1	3,720	0.00%
2023/04/26	1	8.00	0	0.00	8.00	1	3,720	0.03%
2023/04/25	1	8.18	1	8.24	8.00	0	3,726	0.00%
2023/04/24	0	0.00	2	8.11	8.19	-2	3,705	-0.05%
2023/04/21	1	8.12	0	0.00	8.04	1	3,696	0.03%
2023/04/20	2	8.26	0	0.00	8.20	2	3,630	0.06%
2023/04/19	0	0.00	1	8.38	8.32	-1	3,694	-0.03%
2023/04/17	2	8.29	0	0.00	8.27	2	3,626	0.06%
2023/04/14	0	0.00	2.2	8.33	8.33	-2.2	3,598	-0.06%
2023/04/13	0	0.00	1	8.23	8.19	-1	3,515	-0.03%
2023/04/11	1.1	8.04	50	8.04	8.06	-48.9	3,389	-1.44%
2023/04/10	0	7.98	1	8.07	8.04	-1	3,385	-0.03%
2023/04/07	0	0.00	1	7.97	7.97	-1	3,285	-0.03%
2023/03/31	0	0.00	1	7.91	7.91	-1	3,259	-0.03%
2023/03/30	1	7.88	0	0.00	7.88	1	3,266	0.03%
2023/03/28	1	7.84	0	0.00	7.83	1	3,292	0.03%
2023/03/27	50	8.04	1.1	7.99	7.96	49	3,266	1.50%
2023/03/24	0	0.00	1	7.90	7.90	-1	3,242	-0.03%
2023/03/22	2	7.84	1	7.89	7.84	1	3,206	0.03%
2023/03/21	10	7.81	1	7.82	7.80	9	3,179	0.28%
2023/03/16	0	0.00	30	7.74	7.71	-30	3,248	-0.92%
2023/03/14	0	0.00	1.9	7.94	7.95	-1.9	3,348	-0.06%
2023/03/09	1	8.16	0	0.00	8.16	1	4,052	0.02%
2023/03/07	3	8.20	0	0.00	8.20	3	4,028	0.07%
2023/03/06	1	8.20	5	8.19	8.16	-4	4,008	-0.10%
2023/03/03	10	8.07	0	0.00	8.09	10	3,923	0.25%
2023/03/02	0	0.00	6	8.03	8.04	-6	3,886	-0.15%
2023/03/01	2	8.00	0	0.00	7.97	2	3,864	0.05%
2023/02/24	2	8.04	1.5	8.07	8.03	0.5	3,863	0.01%
2023/02/23	0	0.00	5	8.03	8.02	-5	3,815	-0.13%
2023/02/22	2	7.98	0	0.00	7.97	2	3,784	0.05%
2023/02/21	25	8.11	0	0.00	8.05	25	3,782	0.66%
2023/02/20	0	0.00	2	8.02	8.08	-2	3,777	-0.05%
2023/02/17	1	7.87	1	7.89	7.87	0	3,743	0.00%
2023/02/16	10	7.90	1	7.89	7.91	9	3,759	0.24%
2023/02/14	0	7.76	1	7.79	7.79	-1	3,749	-0.03%
2023/02/13	2	7.75	0	0.00	7.70	2	3,775	0.05%
2023/02/08	0.1	7.83	0	0.00	7.87	0.1	3,722	0.00%
2023/02/07	0	7.83	0	0.00	7.81	0	3,713	0.00%
2023/02/06	2	7.83	1	7.88	7.80	1	3,749	0.03%
2023/02/03	2	7.95	1	8.01	7.92	1	3,744	0.03%
2023/02/02	4	8.05	0	0.00	8.02	4	3,699	0.11%
2023/02/01	0	0.00	4.1	7.87	7.87	-4.1	3,583	-0.11%
2023/01/30	0	0.00	4	7.63	7.80	-4	3,457	-0.12%
2023/01/17	1	7.32	0	0.00	7.36	1	3,381	0.03%
2023/01/13	1	7.39	0	0.00	7.39	1	3,532	0.03%
2023/01/10	3	7.57	1	7.52	7.52	2	3,648	0.05%
2023/01/09	0	0.00	4	7.59	7.59	-4	3,641	-0.11%
2023/01/06	1	7.44	0	0.00	7.43	1	3,579	0.03%
2023/01/03	0	0.00	3.2	7.36	7.36	-3.2	3,596	-0.09%
2022/12/30	0	0.00	3.6	7.27	7.25	-3.6	3,662	-0.10%
2022/12/29	4	7.26	2	7.25	7.24	2	3,744	0.05%
2022/12/28	0	0.00	5	7.35	7.31	-5	3,764	-0.13%
2022/12/26	1	7.41	0	0.00	7.41	1	3,876	0.03%
2022/12/23	0.1	7.40	0	0.00	7.40	0.1	3,902	0.00%
2022/12/22	0	0.00	2	7.50	7.50	-2	3,904	-0.05%
2022/12/21	2	7.40	0	0.00	7.38	2	3,895	0.05%
2022/12/20	1	7.50	0	0.00	7.41	1	3,919	0.03%
2022/12/19	0	0.00	9	7.53	7.50	-9	3,902	-0.23%
2022/12/16	4	7.61	3	7.67	7.60	1	3,924	0.03%
2022/12/15	0	0.00	2	7.72	7.70	-2	3,897	-0.05%
2022/12/14	6	7.71	2	7.76	7.70	4	3,899	0.10%
2022/12/13	9	7.78	0	0.00	7.70	9	3,934	0.23%
2022/12/12	0	0.00	5	7.80	7.74	-5	3,939	-0.13%
2022/12/08	2	7.78	1	7.79	7.79	1	3,933	0.02%
2022/12/07	3	7.86	10	7.86	7.83	-7	3,882	-0.18%
2022/12/06	2.6	7.98	4.3	7.94	7.88	-1.7	3,846	-0.04%
2022/12/05	2	7.87	0	0.00	7.87	2	3,777	0.05%
2022/12/02	11	7.93	6	7.89	7.93	5	3,716	0.13%
2022/12/01	13	7.88	5.1	7.82	7.88	7.9	3,348	0.24%
2022/11/30	0	0.00	3	7.17	7.17	-3	2,994	-0.10%
2022/11/29	0	0.00	5	7.09	7.13	-5	2,985	-0.17%
2022/11/28	4	7.02	4	7.07	7.02	0	3,000	0.00%
2022/11/25	0	0.00	0.1	7.09	7.07	-0.1	3,012	0.00%
2022/11/24	0	0.00	5	7.06	7.07	-5	3,016	-0.17%
2022/11/21	4	7.04	0	0.00	7.01	4	3,064	0.13%
2022/11/18	0	0.00	3	7.08	7.06	-3	3,099	-0.10%
2022/11/17	2	7.06	3	7.12	7.07	-1	3,219	-0.03%
2022/11/16	4	7.08	0	0.00	7.06	4	3,427	0.12%
2022/11/15	5	7.10	1	7.08	7.11	4	3,453	0.12%
2022/11/11	2	7.03	0	0.00	6.92	2	3,404	0.06%
2022/11/09	2	6.89	2	6.96	6.93	0	3,396	0.00%
2022/11/08	0	6.85	0	0.00	6.79	0	3,383	0.00%
2022/11/07	0	0.00	1	6.83	6.83	-1	3,402	-0.03%
2022/11/04	0	6.67	0	0.00	6.68	0	3,402	0.00%
2022/11/03	1	6.67	1	6.72	6.67	0	3,435	0.00%
2022/11/02	3.6	6.71	3	6.78	6.70	0.6	3,435	0.02%
2022/11/01	0	0.00	31	6.59	6.64	-31	3,401	-0.91%
2022/10/28	1.1	6.53	2	6.50	6.46	-0.9	3,393	-0.03%
2022/10/27	0	0.00	12	6.46	6.48	-12	3,372	-0.36%
2022/10/25	0.6	6.38	11	6.45	6.33	-10.4	3,357	-0.31%
2022/10/24	0	6.39	22	6.45	6.46	-22	3,330	-0.66%
2022/10/13	12	6.63	6	6.76	6.53	6	3,336	0.18%
2022/10/12	2	6.92	0	0.00	6.90	2	3,232	0.06%
2022/10/11	2	7.15	12	7.14	6.98	-10	3,231	-0.31%
2022/10/07	2	7.18	2	7.24	7.18	0	3,171	0.00%
2022/10/06	1	7.19	0	0.00	7.18	1	3,165	0.03%
2022/10/05	22	7.23	13.8	7.22	7.19	8.2	3,187	0.26%
2022/10/04	5	7.20	0	0.00	7.21	5	3,194	0.16%
2022/10/03	5	7.18	0	0.00	7.14	5	3,186	0.16%
2022/09/29	0	0.00	12	7.11	7.15	-12	3,273	-0.37%
2022/09/28	2.1	6.99	2	6.92	6.92	0.1	3,235	0.00%
2022/09/27	0	0.00	1	7.25	7.26	-1	3,212	-0.03%
2022/09/26	0	0.00	2	7.15	7.15	-2	3,241	-0.06%
2022/09/23	2	7.57	2	7.48	7.48	0	3,255	0.00%
2022/09/21	2	7.75	0	0.00	7.70	2	3,337	0.06%
2022/09/20	3	7.78	30	7.77	7.78	-27	3,351	-0.81%
2022/09/19	2	7.99	2	7.77	7.77	0	3,443	0.00%
2022/09/16	10	7.96	0	0.00	7.97	10	3,449	0.29%
2022/09/15	20	8.02	1	8.00	7.96	19	3,475	0.55%
2022/09/14	0	0.00	2	7.84	7.91	-2	3,477	-0.06%
2022/09/13	7	7.92	0	0.00	7.93	7	3,530	0.20%
2022/09/12	5	7.88	9	7.94	7.98	-4	3,616	-0.11%
2022/09/08	0	0.00	22	7.66	7.72	-22	3,638	-0.60%
2022/09/07	2	7.61	2	7.53	7.53	0	3,656	0.00%
2022/09/06	7	7.73	1	7.72	7.65	6	3,683	0.16%
2022/09/05	13	7.84	11.3	7.83	7.80	1.7	3,732	0.04%
2022/09/02	4	8.05	4	8.11	7.98	0	3,780	0.00%
2022/09/01	2	7.97	10	8.01	7.96	-8	3,719	-0.22%
2022/08/31	10	8.01	10	8.00	8.04	0	3,751	0.00%
2022/08/30	2	7.95	2	8.00	7.98	0	3,747	0.00%
2022/08/29	0.6	7.94	10	7.92	7.90	-9.4	3,756	-0.25%
2022/08/26	0.1	8.10	0	0.00	8.10	0.1	3,751	0.00%
2022/08/25	2	8.06	7	8.12	8.06	-5	3,754	-0.13%
2022/08/24	0	0.00	2	8.06	8.03	-2	3,759	-0.05%
2022/08/23	7	7.99	0.5	8.02	8.00	6.5	3,757	0.17%
2022/08/22	21	8.07	2	8.10	8.06	19	3,775	0.50%
2022/08/19	0	0.00	2	8.13	8.14	-2	3,770	-0.05%
2022/08/18	4	8.00	50	7.97	8.06	-46	3,782	-1.22%
2022/08/17	8	8.02	0	0.00	8.01	8	3,774	0.21%
2022/08/16	14	8.05	4.1	8.13	8.07	9.9	3,756	0.26%
2022/08/15	35	8.10	39.2	8.08	8.03	-4.2	3,648	-0.12%
2022/08/11	4	7.65	4	7.70	7.66	0	3,388	0.00%
2022/08/10	0	0.00	17	7.58	7.62	-17	3,334	-0.51%
2022/08/09	0.1	7.40	10	7.51	7.54	-9.9	3,329	-0.30%
2022/08/08	0	0.00	2	7.40	7.40	-2	3,339	-0.06%
2022/08/05	2.2	7.40	10	7.41	7.40	-7.8	3,376	-0.23%
2022/08/04	5	7.20	0	0.00	7.21	5	3,420	0.15%
2022/08/03	1	7.29	5	7.26	7.26	-4	3,408	-0.12%
2022/08/02	50	7.42	0	0.00	7.35	50	3,422	1.46%
2022/08/01	6	7.44	2	7.49	7.50	4	3,450	0.12%
2022/07/28	12	7.52	2	7.46	7.46	10	3,473	0.29%
2022/07/27	10	7.48	0	0.00	7.50	10	3,502	0.29%
2022/07/26	2	7.54	10	7.53	7.51	-8	3,519	-0.23%
2022/07/25	0	0.00	10	7.64	7.58	-10	3,547	-0.28%
2022/07/22	20	7.56	0	0.00	7.55	20	3,581	0.56%
2022/07/21	0	0.00	4	7.61	7.59	-4	3,698	-0.11%
2022/07/20	32	7.57	2	7.60	7.51	30	3,779	0.79%
2022/07/19	2	7.51	1	7.55	7.49	1	3,876	0.03%
2022/07/18	4	7.46	4	7.51	7.54	0	3,959	0.00%
2022/07/15	1	7.39	0	0.00	7.40	1	4,007	0.02%
2022/07/14	2	7.28	2	7.37	7.43	0	4,055	0.00%
2022/07/13	0	0.00	2	7.39	7.38	-2	4,099	-0.05%
2022/07/12	15	7.36	2	7.18	7.18	13	4,146	0.31%
2022/07/11	2	7.46	2	7.51	7.49	0	4,239	0.00%
2022/07/08	0	0.00	16	7.53	7.56	-16	4,316	-0.37%
2022/07/07	7	7.19	10	7.36	7.39	-3	4,323	-0.07%
2022/07/06	2	7.31	0	0.00	7.22	2	4,400	0.05%
2022/07/05	0	0.00	32	7.32	7.40	-32	4,547	-0.70%
2022/07/04	10	7.25	2	7.30	7.26	8	4,608	0.17%
2022/06/30	5	7.83	0	0.00	7.65	5	4,802	0.10%
2022/06/29	17	8.04	4	8.03	8.04	13	4,796	0.27%
2022/06/28	2	8.15	11	8.30	8.14	-9	4,894	-0.18%
2022/06/27	10	8.21	3	8.23	8.22	7	5,005	0.14%
2022/06/24	15	8.14	8	8.08	8.08	7	4,992	0.14%
2022/06/23	2	8.01	35	8.06	7.97	-33	5,087	-0.65%
2022/06/22	4	8.19	1	8.24	8.01	3	5,185	0.06%
2022/06/21	0	0.00	16	8.14	8.22	-16	5,237	-0.31%
2022/06/20	2	8.23	2	7.96	7.93	0	5,299	0.00%
2022/06/17	9	8.41	2	8.47	8.29	7	5,355	0.13%
2022/06/16	2	8.62	12	8.54	8.53	-10	5,362	-0.19%
2022/06/15	2	8.63	7	8.67	8.62	-5	5,692	-0.09%
2022/06/14	2	8.50	2	8.56	8.60	0	5,939	0.00%
2022/06/13	19	8.72	0	0.00	8.66	19	6,123	0.31%
2022/06/10	12	8.95	10	8.99	8.95	2	6,275	0.03%
2022/06/09	2	9.06	5	9.02	9.05	-3	6,414	-0.05%
2022/06/08	0	0.00	6	9.02	9.02	-6	6,623	-0.09%
2022/06/01	2	9.08	0	0.00	9.07	2	7,830	0.03%
2022/05/31	0	0.00	3	9.05	9.03	-3	8,027	-0.04%
2022/05/30	0	0.00	6	9.04	9.03	-6	8,396	-0.07%
2022/05/26	2	8.93	2	8.99	8.86	0	9,099	0.00%
2022/05/25	2	8.89	2	8.95	8.94	0	9,241	0.00%
2022/05/24	7	8.90	0	0.00	8.88	7	9,565	0.07%
2022/05/20	3	9.00	16	9.00	9.00	-13	9,929	-0.13%
2022/05/19	12	8.87	2	8.90	8.93	10	10,079	0.10%
2022/05/18	1	9.07	0	0.00	9.07	1	10,276	0.01%
2022/05/17	10	8.96	10	8.97	8.94	0	10,892	0.00%
2022/05/16	2	8.83	5	8.88	8.89	-3	11,414	-0.03%
2022/05/13	13	8.72	2	8.75	8.74	11	11,608	0.09%
2022/05/12	2	8.61	1	8.84	8.61	1	11,903	0.01%
2022/05/11	17	8.92	2	8.90	8.90	15	12,478	0.12%
2022/05/10	20	8.72	2	8.79	9.00	18	12,871	0.14%
2022/05/09	4	8.96	4	8.85	8.82	0	13,669	0.00%
2022/05/06	1	9.01	0	0.00	9.10	1	13,935	0.01%
2022/05/03	0	0.00	35	8.99	9.04	-35	15,765	-0.22%
2022/04/29	8	9.01	3	9.09	9.00	5	16,842	0.03%
2022/04/28	2	8.98	4	9.02	8.98	-2	18,616	-0.01%
2022/04/27	6	8.78	6	8.81	8.85	0	21,692	0.00%
2022/04/26	0	0.00	59	9.06	9.03	-59	21,883	-0.27%
2022/04/25	30	8.96	11	8.91	8.87	19	21,932	0.09%
2022/04/22	22	9.18	36	9.19	9.16	-14	22,017	-0.06%
2022/04/21	27	9.34	10	9.34	9.29	17	22,105	0.08%
2022/04/20	29	9.38	0.5	9.40	9.35	28.5	22,223	0.13%
2022/04/19	3	9.40	12	9.49	9.41	-9	22,581	-0.04%
2022/04/18	12	9.27	2	9.40	9.25	10	23,236	0.04%
2022/04/15	21	9.42	34	9.41	9.38	-13	23,458	-0.06%
2022/04/14	9	9.66	2	9.60	9.60	7	23,781	0.03%
2022/04/13	10	9.71	2	9.72	9.71	8	24,209	0.03%
2022/04/12	6	9.61	1	9.61	9.61	5	28,824	0.02%
2022/04/11	45.5	9.84	0	0.00	9.79	45.5	38,603	0.12%
2022/04/08	5	10.10	10	10.10	10.05	-5	41,684	-0.01%
2022/04/07	4	10.10	2	9.95	9.95	2	42,939	0.00%
2022/04/01	5	10.30	7	10.26	10.35	-2	43,924	0.00%
2022/03/31	0	0.00	5	10.30	10.30	-5	44,060	-0.01%
2022/03/30	19	10.46	1	10.35	10.35	18	44,020	0.04%
2022/03/29	7	10.46	2	10.65	10.45	5	44,081	0.01%
2022/03/28	29	10.41	3	10.47	10.50	26	44,073	0.06%
2022/03/25	13	10.62	1	10.95	10.65	12	43,953	0.03%
2022/03/24	5	10.80	8.7	10.83	10.90	-3.7	43,846	-0.01%
2022/03/23	0	0.00	5	10.95	10.95	-5	43,785	-0.01%
2022/03/22	8	10.78	2	10.85	10.85	6	43,736	0.01%
2022/03/18	33	11.00	0	0.00	10.95	33	43,601	0.08%
2022/03/17	0	0.00	3	11.10	11.10	-3	43,312	-0.01%
2022/03/16	2	10.85	1	10.85	10.85	1	43,194	0.00%
2022/03/14	5	10.90	0	0.00	11.05	5	43,149	0.01%
2022/03/11	0	0.00	15	11.00	10.90	-15	43,005	-0.03%
2022/03/10	3	10.88	3	10.70	10.85	0	42,769	0.00%
2022/03/09	10	10.30	0	0.00	10.30	10	42,506	0.02%
2022/03/08	2	10.05	11	10.08	10.10	-9	42,510	-0.02%
2022/03/07	5	10.65	1	10.40	10.40	4	42,356	0.01%
2022/03/04	3	11.27	0	0.00	11.10	3	42,409	0.01%
2022/03/03	0	0.00	10	11.29	11.20	-10	42,288	-0.02%
2022/03/02	7	10.99	7	11.10	11.00	0	42,071	0.00%
2022/03/01	1	10.95	63	10.98	11.20	-62	41,667	-0.15%
2022/02/25	16	10.77	1	10.80	10.80	15	41,458	0.04%
2022/02/24	59	10.82	1	10.65	10.65	58	41,303	0.14%
2022/02/23	0	0.00	4	11.10	11.10	-4	41,013	-0.01%
2022/02/22	7	11.04	1	10.90	10.90	6	40,928	0.01%
2022/02/21	14	11.08	58	11.07	11.10	-44	40,785	-0.11%
2022/02/18	0	0.00	3.4	11.05	11.10	-3.4	40,702	-0.01%
2022/02/17	14	11.20	17	11.30	11.05	-3	40,541	-0.01%
2022/02/16	10	11.20	25	11.09	11.20	-15	39,989	-0.04%
2022/02/15	21	10.80	2	10.65	10.65	19	39,535	0.05%
2022/02/14	4	10.59	4	10.63	10.65	0	39,367	0.00%
2022/02/11	15	11.12	8	11.18	11.00	7	39,105	0.02%
2022/02/10	2	11.25	15	11.15	11.15	-13	38,512	-0.03%
2022/02/09	10	11.28	23	11.29	11.35	-13	38,191	-0.03%
2022/02/08	19	10.85	7.6	11.00	10.95	11.4	37,405	0.03%
2022/02/07	5	10.90	21	10.92	10.95	-16	37,200	-0.04%
2022/01/26	46	10.50	6	10.46	10.40	40	36,559	0.11%
2022/01/25	8.8	10.72	20	10.84	10.55	-11.2	36,102	-0.03%
2022/01/24	29.1	10.98	21	11.02	11.00	8.1	35,364	0.02%
2022/01/21	25	12.29	17	12.21	11.80	8	34,302	0.02%
2022/01/20	37	12.88	26.5	13.08	12.80	10.5	32,577	0.03%
2022/01/19	2	11.80	11	12.15	12.10	-9	29,465	-0.03%
2022/01/17	0	0.00	21	12.16	12.20	-21	29,057	-0.07%
2022/01/14	1	11.35	3	11.50	11.80	-2	28,849	-0.01%
2022/01/13	0	0.00	5	11.85	11.85	-5	28,702	-0.02%
2022/01/12	0.1	11.90	40	11.58	12.00	-39.9	28,523	-0.14%
2022/01/11	56.2	12.23	33	12.55	11.85	23.2	28,157	0.08%
2022/01/10	0	0.00	10	13.40	13.15	-10	27,493	-0.04%
2022/01/07	13	12.95	10	13.16	13.05	3	27,221	0.01%
2022/01/06	31	13.44	6	13.10	13.15	25	26,775	0.09%
2022/01/05	55.2	13.03	38.7	13.15	13.40	16.5	26,296	0.06%
2022/01/04	439	13.23	463	13.18	12.90	-24	21,651	-0.11%	大買/大賣/
2022/01/03	406	12.06	469.3	11.92	12.55	-63.3	11,798	-0.54%	大買/大賣/
2021/12/30	13	11.45	59	11.45	11.45	-46	8,579	-0.54%
2021/12/29	1	10.45	47	10.45	10.45	-46	7,241	-0.64%
2021/12/28	140	9.69	96	9.55	9.51	44	6,739	0.65%	大買/
2021/12/27	4	9.21	23	9.30	9.47	-19	6,146	-0.31%
2021/12/24	20	9.21	30	9.22	9.17	-10	5,964	-0.17%
2021/12/23	5	9.11	7	9.08	9.13	-2	5,917	-0.03%
2021/12/22	39	9.07	1	9.06	9.00	38	5,785	0.66%
2021/12/21	1	8.96	5	8.98	8.96	-4	5,756	-0.07%
2021/12/20	1	8.95	5	9.02	8.95	-4	5,811	-0.07%
2021/12/16	8	9.11	13	9.11	9.06	-5	5,823	-0.09%
2021/12/14	7	9.03	10	8.97	8.97	-3	5,836	-0.05%
2021/12/13	19	9.09	9	9.17	9.10	10	5,787	0.17%
2021/12/10	41	9.16	2	9.27	9.14	39	5,743	0.68%
2021/12/09	61	9.29	80	9.33	9.35	-19	5,602	-0.34%
2021/12/08	10	8.97	4	8.98	8.97	6	5,201	0.12%
2021/12/07	12	8.93	0	0.00	8.94	12	5,195	0.23%
2021/12/06	4	8.91	2	8.95	8.95	2	5,244	0.04%
2021/12/03	2	8.95	4	9.02	9.00	-2	5,313	-0.04%
2021/12/02	2	9.00	6	9.03	8.94	-4	5,333	-0.07%
2021/12/01	2	8.63	24	8.86	8.97	-22	5,392	-0.41%
2021/11/30	3	8.70	2	8.76	8.64	1	5,441	0.02%
2021/11/29	22	8.60	2	8.65	8.65	20	5,127	0.39%
2021/11/26	29	8.82	19	8.73	8.73	10	5,124	0.20%
2021/11/25	0	0.00	1	9.07	9.00	-1	5,110	-0.02%
2021/11/24	5	8.97	1	8.98	8.99	4	5,113	0.08%
2021/11/23	6	9.04	0	0.00	9.02	6	5,126	0.12%
2021/11/22	6	9.06	0	0.00	9.04	6	5,213	0.12%
2021/11/19	3	9.09	2	9.14	9.07	1	5,337	0.02%
2021/11/18	8	9.07	6	9.11	9.07	2	5,289	0.04%
2021/11/17	0	0.00	5	9.04	9.07	-5	5,274	-0.09%
2021/11/16	1	9.00	0	0.00	8.95	1	5,236	0.02%
2021/11/15	15	8.99	4	8.94	8.92	11	5,231	0.21%
2021/11/12	13	9.08	6.3	9.05	9.01	6.7	5,234	0.13%
2021/11/11	25	9.16	0	0.00	9.09	25	5,193	0.48%
2021/11/09	20	9.13	0	0.00	9.09	20	5,279	0.38%
2021/11/08	1	9.12	17	9.17	9.18	-16	5,300	-0.30%
2021/11/05	1	9.03	0	0.00	9.04	1	5,338	0.02%
2021/11/04	10	8.97	2	9.01	8.98	8	5,444	0.15%
2021/11/03	3	8.83	10	8.92	8.92	-7	5,469	-0.13%
2021/11/02	17	8.84	3	8.91	8.82	14	5,809	0.24%
2021/10/29	3	8.91	1	8.91	8.82	2	6,863	0.03%
2021/10/28	5	8.89	10	8.88	8.93	-5	6,837	-0.07%
2021/10/27	9	8.72	2	8.78	8.75	7	6,769	0.10%
2021/10/26	6	8.79	3	8.80	8.80	3	6,783	0.04%
2021/10/25	3	8.69	5	8.75	8.74	-2	6,773	-0.03%
2021/10/22	2	8.72	3	8.74	8.72	-1	6,849	-0.01%
2021/10/21	5	8.69	2	8.73	8.71	3	6,882	0.04%
2021/10/20	0	0.00	2.4	8.67	8.68	-2.4	6,940	-0.03%
2021/10/19	3	8.70	1	8.72	8.71	2	6,995	0.03%
2021/10/18	0	0.00	15	8.65	8.60	-15	7,037	-0.21%
2021/10/14	10	8.50	10	8.53	8.48	0	7,346	0.00%
2021/10/13	18	8.57	1	8.47	8.47	17	7,455	0.23%
2021/10/12	0	0.00	22	8.57	8.70	-22	7,508	-0.29%
2021/10/08	4	8.62	27	8.68	8.64	-23	7,575	-0.30%
2021/10/07	0	8.60	0	0.00	8.60	0	7,615	0.00%
2021/10/06	0	0.00	35	8.50	8.43	-35	7,694	-0.45%
2021/10/05	0	0.00	10	8.33	8.49	-10	7,723	-0.13%
2021/10/04	0.6	8.69	0	0.00	8.23	0.6	7,700	0.01%
2021/10/01	0	0.00	4	8.76	8.76	-4	7,727	-0.05%
2021/09/30	1	8.95	0	0.00	8.97	1	7,713	0.01%
2021/09/29	0	0.00	11	8.88	8.88	-11	7,729	-0.14%
2021/09/28	10	8.95	5	8.92	8.93	5	7,823	0.06%
2021/09/27	0	0.00	17	8.95	9.00	-17	8,096	-0.21%
2021/09/24	8	8.89	14	8.91	8.87	-6	8,434	-0.07%
2021/09/23	9	8.85	0	0.00	8.81	9	8,536	0.11%
2021/09/22	19	8.65	26	8.79	8.85	-7	8,611	-0.08%
2021/09/17	2	8.80	4	8.88	8.89	-2	8,611	-0.02%
2021/09/16	0	0.00	0.9	8.76	8.80	-0.9	8,649	-0.01%
2021/09/15	2	8.84	0	0.00	8.87	2	8,681	0.02%
2021/09/14	6	8.95	5	8.95	8.92	1	8,739	0.01%
2021/09/13	2	8.92	0	0.00	8.92	2	8,781	0.02%
2021/09/10	2	8.82	14	8.88	8.88	-12	8,888	-0.13%
2021/09/09	10	8.80	2	8.86	8.85	8	8,996	0.09%
2021/09/08	2	8.90	0	0.00	8.86	2	9,004	0.02%
2021/09/07	2	9.11	0	0.00	9.01	2	9,020	0.02%
2021/09/06	10	9.21	30	9.18	9.14	-20	9,018	-0.22%
2021/09/03	6	10.07	5	10.05	10.05	1	8,934	0.01%
2021/09/02	14	10.01	3	10.00	10.00	11	8,806	0.12%
2021/09/01	5	10.05	0	0.00	10.05	5	8,768	0.06%
2021/08/31	5	9.89	7	9.96	10.00	-2	9,370	-0.02%
2021/08/30	2	9.88	5	9.90	9.88	-3	9,310	-0.03%
2021/08/27	5	9.79	15	9.84	9.80	-10	9,407	-0.11%
2021/08/26	2	9.76	3	9.86	9.85	-1	9,406	-0.01%
2021/08/25	9	9.58	29	9.78	9.79	-20	9,395	-0.21%
2021/08/24	10	9.46	10	9.46	9.45	0	9,350	0.00%
2021/08/23	25	9.47	0	0.00	9.48	25	9,396	0.27%
2021/08/20	15	9.32	5	9.31	9.29	10	9,453	0.11%
2021/08/19	3	9.39	2	9.45	9.35	1	9,514	0.01%
2021/08/18	5	9.25	0	0.00	9.51	5	9,537	0.05%
2021/08/17	2	9.41	22	9.47	9.33	-20	9,567	-0.21%
2021/08/16	40	9.48	90	9.54	9.43	-50	9,608	-0.52%
2021/08/13	0	0.00	32	9.73	9.71	-32	9,587	-0.33%
2021/08/12	21	9.72	10	9.72	9.70	11	9,661	0.11%
2021/08/11	30	9.79	4	9.77	9.71	26	9,726	0.27%
2021/08/10	2	9.98	15	9.89	9.90	-13	9,831	-0.13%
2021/08/09	89	10.17	0	0.00	10.05	89	9,975	0.89%
2021/08/06	181	10.39	81	10.40	10.35	100	10,021	1.00%	大買/
2021/08/05	71	10.26	126.2	10.35	10.30	-55.2	9,893	-0.56%	大賣/
2021/08/04	0.5	9.80	6	9.86	9.85	-5.5	9,321	-0.06%
2021/08/02	6.3	9.73	2	9.78	9.76	4.3	10,032	0.04%
2021/07/30	5	9.78	0	0.00	9.77	5	10,241	0.05%
2021/07/29	2	9.83	2	9.88	9.84	0	10,371	0.00%
2021/07/28	26	9.79	52	9.70	9.74	-26	10,562	-0.25%
2021/07/27	17	10.01	5	9.98	9.91	12	11,052	0.11%
2021/07/26	0	0.00	1	9.99	10.00	-1	11,381	-0.01%
2021/07/23	12	9.86	3	9.93	9.91	9	11,760	0.08%
2021/07/22	11	9.78	0	0.00	9.78	11	12,146	0.09%
2021/07/21	26	9.95	28	9.78	9.74	-2	12,445	-0.02%
2021/07/20	2	10.05	0	0.00	10.00	2	12,541	0.02%
2021/07/19	0	0.00	2	10.15	10.20	-2	12,804	-0.02%
2021/07/16	2	10.10	6	10.10	10.10	-4	13,332	-0.03%
2021/07/15	13	10.09	2	10.10	10.05	11	14,260	0.08%
2021/07/14	12	10.00	5	10.00	10.00	7	15,260	0.05%
2021/07/13	12	10.13	12	10.08	10.05	0	15,686	0.00%
2021/07/12	2	10.15	3	10.20	10.15	-1	15,837	-0.01%
2021/07/09	1	10.15	4	10.21	10.15	-3	16,162	-0.02%
2021/07/08	0	0.00	7	10.16	10.25	-7	16,659	-0.04%
2021/07/06	2	10.10	0	0.00	10.10	2	17,652	0.01%
2021/07/05	33	10.16	18	10.19	10.25	15	18,053	0.08%
2021/07/02	17	10.29	21	10.19	10.05	-4	18,685	-0.02%
2021/07/01	5	10.25	2	10.20	10.30	3	18,782	0.02%
2021/06/30	2	10.05	24	10.06	10.15	-22	19,027	-0.12%
2021/06/29	7	9.98	0	0.00	9.95	7	19,376	0.04%
2021/06/28	5	10.01	0	0.00	10.00	5	20,241	0.02%
2021/06/25	2	10.05	3	10.10	10.00	-1	22,168	0.00%
2021/06/24	1	10.00	0	0.00	10.00	1	23,420	0.00%
2021/06/23	6	9.95	3	9.88	9.96	3	24,139	0.01%
2021/06/22	7	9.85	0	0.00	9.78	7	24,095	0.03%
2021/06/21	8	9.76	11	9.85	9.75	-3	24,230	-0.01%
2021/06/18	4	10.00	2	10.00	9.95	2	24,224	0.01%
2021/06/17	0	0.00	2	10.10	10.15	-2	24,277	-0.01%
2021/06/16	13	10.04	8	10.00	9.99	5	24,256	0.02%
2021/06/15	0	0.00	2	10.05	10.05	-2	24,248	-0.01%
2021/06/11	0	0.00	5	10.05	10.05	-5	24,216	-0.02%
2021/06/10	2	10.20	0	0.00	10.10	2	24,169	0.01%
2021/06/09	12	10.27	10	10.15	10.15	2	24,141	0.01%
2021/06/08	0	0.00	5	10.41	10.45	-5	24,034	-0.02%
2021/06/07	5	10.35	5	10.30	10.20	0	23,392	0.00%
2021/06/04	17	10.53	2	10.55	10.30	15	23,357	0.06%
2021/06/03	11	10.39	4	10.50	10.40	7	23,266	0.03%
2021/06/02	2	10.40	2	10.55	10.40	0	23,279	0.00%
2021/06/01	62	10.55	14	10.43	10.45	48	23,251	0.21%
2021/05/31	10	10.27	1	10.25	10.25	9	23,191	0.04%
2021/05/27	15	10.01	23	10.14	10.20	-8	23,134	-0.03%
2021/05/26	5	10.05	5	10.15	10.10	0	23,159	0.00%
2021/05/25	15	10.11	14	10.07	10.05	1	23,184	0.00%
2021/05/24	8	9.84	17	9.96	9.98	-9	23,279	-0.04%
2021/05/21	9	9.91	19	10.00	9.91	-10	23,301	-0.04%
2021/05/20	18	9.84	48	9.87	9.75	-30	23,345	-0.13%
2021/05/19	62	9.78	61	9.83	9.75	1	23,291	0.00%
2021/05/18	58	9.56	62	9.67	9.79	-4	23,290	-0.02%
2021/05/17	31	9.35	12	9.04	9.05	19	23,996	0.08%
2021/05/14	49	10.07	45	10.03	9.94	4	23,779	0.02%
2021/05/13	34	9.87	19	9.91	10.00	15	23,682	0.06%
2021/05/12	25	10.57	120	10.66	10.15	-95	23,517	-0.40%	大賣/
2021/05/11	11	11.33	31	11.09	10.95	-20	23,092	-0.09%
2021/05/10	20	11.75	35.7	11.84	11.95	-15.7	22,691	-0.07%
2021/05/07	0	0.00	3	11.43	11.50	-3	22,487	-0.01%
2021/05/06	5	11.22	67	11.27	11.20	-62	22,341	-0.28%
2021/05/05	39	11.55	4	11.33	11.35	35	22,253	0.16%
2021/05/04	32	11.51	86	11.35	11.20	-54	22,089	-0.24%
2021/05/03	11	11.97	19	11.88	11.90	-8	21,611	-0.04%
2021/04/29	5	12.25	24	12.32	12.20	-19	21,370	-0.09%
2021/04/28	20	12.27	18	12.26	12.20	2	21,059	0.01%
2021/04/27	62	11.88	44	11.91	12.00	18	20,815	0.09%
2021/04/26	56	11.94	4.2	12.00	11.85	51.8	20,513	0.25%
2021/04/23	68	11.67	11	11.59	11.80	57	20,277	0.28%
2021/04/22	85.2	11.64	9	11.53	11.45	76.2	20,055	0.38%
2021/04/21	105	12.13	17	12.01	11.95	88	19,584	0.45%	大買/
2021/04/20	50	12.13	57.5	11.96	12.20	-7.5	18,649	-0.04%
2021/04/19	34	11.38	75	11.48	11.40	-41	17,713	-0.23%
2021/04/16	3	11.10	7	11.21	11.20	-4	17,299	-0.02%
2021/04/15	30	11.28	8	11.23	11.15	22	17,122	0.13%
2021/04/14	5	11.20	44	11.03	11.15	-39	16,928	-0.23%
2021/04/13	17	11.14	6	11.14	10.85	11	16,597	0.07%
2021/04/12	30	11.25	70	11.34	11.40	-40	16,171	-0.25%
2021/04/09	39	11.08	39	11.12	11.00	0	15,746	0.00%
2021/04/08	33	11.05	35.9	11.06	11.10	-2.9	15,638	-0.02%
2021/04/07	24	10.61	25	10.55	10.60	-1	15,325	-0.01%
2021/04/06	13	10.51	17.6	10.50	10.50	-4.6	15,210	-0.03%
2021/04/01	20	10.10	8	10.15	10.15	12	14,759	0.08%
2021/03/31	18	10.16	17	10.16	10.10	1	14,565	0.01%
2021/03/30	103	10.08	119	10.06	10.35	-16	13,997	-0.11%	大買/大賣/
2021/03/29	81	9.46	93.1	9.43	9.52	-12.1	12,170	-0.10%
2021/03/26	0	0.00	58.4	8.98	9.04	-58.4	11,212	-0.52%
2021/03/25	2	8.23	15	8.31	8.22	-13	10,637	-0.12%
2021/03/24	4	8.22	6	8.30	8.29	-2	10,724	-0.02%
2021/03/23	17	8.31	0	0.00	8.24	17	10,673	0.16%
2021/03/22	7	8.20	35	8.24	8.35	-28	10,746	-0.26%
2021/03/19	15	8.11	10	8.12	8.17	5	10,776	0.05%
2021/03/18	0	0.00	32	8.17	8.14	-32	10,902	-0.29%
2021/03/17	1	8.06	0	0.00	8.10	1	11,088	0.01%
2021/03/16	11	8.10	1	8.15	8.11	10	11,349	0.09%
2021/03/15	34	8.13	0	0.00	8.13	34	12,120	0.28%
2021/03/11	5	8.16	5.3	8.17	8.17	-0.3	14,355	0.00%
2021/03/10	0	0.00	2	8.11	8.11	-2	14,663	-0.01%
2021/03/09	2	8.04	0	0.00	8.04	2	14,975	0.01%
2021/03/08	0	0.00	50	8.05	8.03	-50	15,128	-0.33%
2021/03/05	2	8.02	2	8.09	8.11	0	15,417	0.00%
2021/03/04	3	8.15	0	0.00	8.13	3	15,766	0.02%
2021/03/02	2.1	8.23	0.2	8.14	8.14	1.9	15,922	0.01%
2021/02/26	4	8.22	12.7	8.29	8.25	-8.7	16,089	-0.05%
2021/02/25	12	8.45	4	8.38	8.40	8	16,345	0.05%
2021/02/24	19	8.45	5	8.40	8.33	14	16,421	0.09%
2021/02/23	0	0.00	0.3	8.40	8.39	-0.3	16,734	0.00%
2021/02/22	10	8.34	7.8	8.38	8.37	2.2	17,500	0.01%
2021/02/19	12	8.25	0	0.00	8.28	12	18,749	0.06%
2021/02/18	8	8.27	0	0.00	8.29	8	18,719	0.04%
2021/02/17	6	8.30	49	8.23	8.30	-43	18,747	-0.23%
2021/02/05	12.6	8.20	0.3	8.13	8.10	12.2	17,894	0.07%
2021/02/04	20.8	8.23	4	8.33	8.19	16.8	17,861	0.09%
2021/02/03	2.6	8.28	4	8.35	8.28	-1.4	17,851	-0.01%
2021/02/02	4.5	8.21	2	8.26	8.22	2.5	17,826	0.01%
2021/02/01	22.5	8.11	2	8.11	8.17	20.5	17,818	0.12%
2021/01/29	12	8.27	51	8.26	8.23	-39	17,814	-0.22%
2021/01/28	1	8.42	0	0.00	8.42	1	17,982	0.01%
2021/01/27	11	8.54	0	0.00	8.49	11	17,966	0.06%
2021/01/26	11	8.61	20	8.55	8.54	-9	17,986	-0.05%
2021/01/25	12	8.59	56	8.54	8.71	-44	17,998	-0.24%
2021/01/22	9	8.64	13	8.67	8.66	-4	17,953	-0.02%
2021/01/21	6.4	8.78	21	8.83	8.72	-14.6	17,896	-0.08%
2021/01/20	48.3	8.97	108.7	8.83	8.80	-60.4	17,833	-0.34%	大賣/
2021/01/19	0	0.00	3	9.14	9.12	-3	17,713	-0.02%
2021/01/18	16	8.98	8	9.05	9.02	8	17,693	0.05%
2021/01/15	40	9.21	10	9.12	9.09	30	17,586	0.17%
2021/01/14	4	9.23	7	9.27	9.25	-3	17,540	-0.02%
2021/01/13	2	9.10	0	0.00	9.15	2	17,440	0.01%
2021/01/12	12	9.11	4.7	9.21	9.07	7.3	17,465	0.04%
2021/01/11	2	9.04	4	9.11	9.16	-2	17,430	-0.01%
2021/01/08	9	9.08	0	0.00	9.07	9	17,880	0.05%
2021/01/07	6	9.13	6	9.20	9.13	0	18,486	0.00%
2021/01/06	76	9.12	60	9.08	9.06	16	18,373	0.09%
2021/01/05	7	9.32	0	9.38	9.30	7	18,219	0.04%
2021/01/04	13	9.45	0	0.00	9.38	13	18,283	0.07%
2020/12/31	48	9.57	43	9.58	9.49	5	18,159	0.03%
2020/12/30	13	9.77	60.2	9.74	9.79	-47.2	17,895	-0.26%
2020/12/29	36	9.53	29	9.56	9.56	7	17,494	0.04%
2020/12/28	11	9.41	23	9.44	9.45	-12	17,235	-0.07%
2020/12/25	21	9.40	27	9.38	9.34	-6	17,073	-0.04%
2020/12/24	22	9.35	18	9.39	9.32	4	16,818	0.02%
2020/12/23	16	9.12	24	9.19	9.19	-8	16,463	-0.05%
2020/12/22	33	9.16	24	9.22	9.08	9	16,469	0.05%
2020/12/21	32	9.02	54	9.10	9.14	-22	16,292	-0.14%
2020/12/18	11	9.03	11	9.10	9.01	0	16,426	0.00%
2020/12/17	7	9.06	1	9.13	9.01	6	16,373	0.04%
2020/12/16	38	9.09	61	9.10	9.05	-23	16,356	-0.14%
2020/12/15	24	9.12	20	9.15	9.00	4	16,295	0.02%
2020/12/14	0	0.00	19	9.11	9.10	-19	16,123	-0.12%
2020/12/11	35	8.95	39	8.93	8.94	-4	16,014	-0.02%
2020/12/10	4.2	9.04	8	9.12	8.94	-3.8	15,859	-0.02%
2020/12/09	81	9.09	29	9.18	9.02	52	15,940	0.33%
2020/12/08	332	9.66	98	9.45	9.21	234	15,262	1.53%	大買/鉅額交易
2020/12/07	3	8.98	78	9.56	9.68	-75	13,919	-0.54%
2020/12/04	5	8.82	48.1	8.80	8.80	-43.1	13,369	-0.32%
2020/12/03	14	8.74	20	8.75	8.72	-6	13,115	-0.05%
2020/12/02	18	8.66	8	8.66	8.58	10	12,890	0.08%
2020/12/01	41	8.64	82	8.62	8.69	-41	12,874	-0.32%
2020/11/30	7	8.54	24.9	8.48	8.55	-17.9	13,094	-0.14%
2020/11/27	6	8.29	0	0.00	8.33	6	12,875	0.05%
2020/11/26	4	8.31	10	8.37	8.32	-6	12,983	-0.05%
2020/11/25	32	8.31	8.1	8.34	8.34	23.9	12,890	0.19%
2020/11/24	57	8.40	5	8.38	8.26	52	12,801	0.41%
2020/11/23	10	8.56	0	0.00	8.49	10	12,742	0.08%
2020/11/20	23	8.65	57	8.70	8.55	-34	12,712	-0.27%
2020/11/19	3	8.44	36	8.45	8.46	-33	12,360	-0.27%
2020/11/18	27	8.23	29	8.22	8.15	-2	11,556	-0.02%
2020/11/17	15	7.96	0	0.00	7.95	15	10,371	0.14%
2020/11/16	7	8.06	6	7.99	7.99	1	10,544	0.01%
2020/11/13	21	8.08	2	8.11	8.08	19	10,586	0.18%
2020/11/12	0	0.00	5	8.22	8.14	-5	10,632	-0.05%
2020/11/11	0	0.00	25	8.15	8.18	-25	10,891	-0.23%
2020/11/10	10	8.12	10	8.11	8.11	0	11,473	0.00%
2020/11/09	0	0.00	3	8.16	8.14	-3	11,456	-0.03%
2020/11/06	4	8.13	2.8	8.14	8.09	1.2	11,467	0.01%
2020/11/05	17	8.10	9.2	8.16	8.17	7.9	11,617	0.07%
2020/11/04	0	0.00	10	8.08	8.08	-10	11,777	-0.08%
2020/11/03	0	0.00	5	8.03	8.03	-5	11,770	-0.04%
2020/10/29	1	8.01	5	8.03	8.03	-4	12,076	-0.03%
2020/10/28	0	0.00	5	8.19	8.10	-5	12,148	-0.04%
2020/10/27	5.1	8.21	5	8.20	8.15	0.1	12,106	0.00%
2020/10/26	7	8.13	37	8.14	8.19	-30	12,173	-0.25%
2020/10/23	10	8.06	6.5	8.07	8.08	3.5	12,144	0.03%
2020/10/22	12	8.02	0	0.00	8.05	12	12,229	0.10%
2020/10/21	11	8.13	21	8.13	8.12	-10	12,226	-0.08%
2020/10/20	29	8.11	20	8.15	8.09	9	12,214	0.07%
2020/10/19	13	8.19	0	0.00	8.20	13	12,165	0.11%
2020/10/16	184	8.29	221	8.31	8.19	-37	12,125	-0.31%	大買/大賣/
2020/10/15	28	8.21	31	8.28	8.32	-3	11,676	-0.03%
2020/10/14	5	8.05	11	8.10	8.08	-6	11,031	-0.05%
2020/10/13	18	8.01	24	8.06	8.05	-6	11,039	-0.05%
2020/10/12	81	8.08	86	8.08	8.06	-5	11,042	-0.05%
2020/10/08	56	8.04	21	8.06	8.07	35	10,977	0.32%
2020/10/07	12	8.01	1	8.03	8.02	11	10,975	0.10%
2020/10/06	13	7.93	13	7.95	7.94	0	11,006	0.00%
2020/10/05	1	7.81	0	0.00	7.82	1	11,071	0.01%
2020/09/30	0	0.00	1	7.85	7.80	-1	11,182	-0.01%
2020/09/29	15	7.84	20	7.80	7.77	-5	11,494	-0.04%
2020/09/28	15	7.69	22	7.76	7.77	-7	11,828	-0.06%
2020/09/25	10	7.64	24	7.81	7.66	-14	12,055	-0.12%
2020/09/24	1	7.88	0	0.00	7.83	1	11,977	0.01%
2020/09/23	135	8.18	134	8.13	8.08	1	11,897	0.01%	大買/大賣/
2020/09/22	2	8.24	5	8.32	8.24	-3	11,732	-0.03%
2020/09/21	6	8.31	11	8.34	8.29	-5	11,697	-0.04%
2020/09/18	3	8.16	13	8.29	8.29	-10	11,623	-0.09%
2020/09/17	0	0.00	11	8.16	8.13	-11	11,546	-0.10%
2020/09/16	10	8.12	10	8.11	8.11	0	11,574	0.00%
2020/09/15	18	8.18	15	8.12	8.13	3	11,855	0.03%
2020/09/14	0	0.00	10	8.20	8.21	-10	11,781	-0.08%
2020/09/11	63	8.22	36	8.19	8.20	27	11,445	0.24%
2020/09/10	64	8.49	78	8.46	8.35	-14	11,397	-0.12%
2020/09/09	35	8.27	24	8.31	8.32	11	11,201	0.10%
2020/09/08	25	8.21	0	0.00	8.17	25	11,153	0.22%
2020/09/07	37	8.29	22.5	8.29	8.25	14.5	11,155	0.13%
2020/09/04	55	8.20	36	8.25	8.23	19	11,184	0.17%
2020/09/03	87	8.50	73.1	8.48	8.43	13.9	11,064	0.13%
2020/09/02	43	8.29	11	8.30	8.29	32	10,657	0.30%
2020/09/01	5	8.22	40	8.29	8.39	-35	10,526	-0.33%
2020/08/31	5	8.13	2	8.18	8.13	3	10,398	0.03%
2020/08/28	23	8.19	13	8.24	8.12	10	10,460	0.10%
2020/08/27	45	8.03	76	8.15	8.20	-31	10,470	-0.30%
2020/08/26	52	8.01	67	8.02	8.01	-15	10,245	-0.15%
2020/08/25	2	7.91	9	7.91	7.95	-7	10,159	-0.07%
2020/08/24	12	7.58	18	7.68	7.67	-6	10,047	-0.06%
2020/08/21	77	7.57	84	7.64	7.59	-7	10,153	-0.07%
2020/08/20	49	7.54	33	7.45	7.50	16	10,186	0.16%
2020/08/19	19	7.98	2	7.95	7.90	17	10,037	0.17%
2020/08/18	29	8.11	29	8.13	8.10	0	9,942	0.00%
2020/08/17	36	8.16	56.6	8.16	8.16	-20.6	9,944	-0.21%
2020/08/14	62	8.01	200	7.97	8.02	-138	9,740	-1.42%	大賣/鉅額交易
2020/08/13	11	7.70	9	7.71	7.69	2	9,313	0.02%
2020/08/12	10	7.61	2.7	7.64	7.63	7.3	9,581	0.08%
2020/08/11	39	7.75	31	7.63	7.63	8	10,462	0.08%
2020/08/10	46	7.88	59.7	7.79	7.83	-13.7	10,818	-0.13%
2020/08/07	7	7.65	6	7.70	7.66	1	10,659	0.01%
2020/08/06	7	7.66	2	7.75	7.65	5	10,815	0.05%
2020/08/05	20	7.67	5	7.74	7.68	15	10,992	0.14%
2020/08/04	53	7.71	38	7.78	7.70	15	11,354	0.13%
2020/08/03	123	7.64	79	7.76	7.61	44	11,113	0.40%	大買/
2020/07/31	10	7.50	0	0.00	7.52	10	11,069	0.09%
2020/07/30	30	7.57	42	7.60	7.56	-12	11,190	-0.11%
2020/07/29	2	7.24	7	7.26	7.29	-5	11,122	-0.04%
2020/07/28	17	7.30	7	7.37	7.14	10	11,231	0.09%
2020/07/27	12	7.41	10	7.47	7.36	2	11,371	0.02%
2020/07/24	14	7.54	0	0.00	7.46	14	11,435	0.12%
2020/07/23	0	0.00	15	7.69	7.65	-15	11,461	-0.13%
2020/07/22	0	0.00	2	7.66	7.65	-2	11,577	-0.02%
2020/07/21	0	0.00	54	7.54	7.55	-54	11,573	-0.47%
2020/07/20	12	7.32	17.7	7.34	7.37	-5.7	11,570	-0.05%
2020/07/17	19	7.37	4.7	7.48	7.36	14.3	11,628	0.12%
2020/07/15	14	7.66	55	7.80	7.61	-41	11,714	-0.35%
2020/07/14	13	7.76	0	0.00	7.75	13	11,755	0.11%
2020/07/13	16	7.79	5	7.87	7.83	11	11,846	0.09%
2020/07/10	17	7.83	5	7.84	7.72	12	11,975	0.10%
2020/07/09	6	7.86	23	7.88	7.85	-17	11,934	-0.14%
2020/07/08	75	8.01	14	8.04	7.92	61	11,961	0.51%
2020/07/07	117	7.89	101	8.01	8.05	16	11,767	0.14%	大買/大賣/
2020/07/06	23	7.84	102	7.77	7.91	-79	11,608	-0.68%	大賣/
2020/07/03	59	7.68	0	0.00	7.62	59	11,519	0.51%
2020/07/02	0	0.00	18	7.63	7.60	-18	11,561	-0.16%
2020/07/01	55	7.57	56	7.61	7.54	-1	11,638	-0.01%
2020/06/30	0	0.00	10	7.43	7.36	-10	11,747	-0.09%
2020/06/29	4	7.30	3	7.38	7.31	1	11,832	0.01%
2020/06/24	10	7.33	6	7.33	7.30	4	11,906	0.03%
2020/06/23	12	7.43	5	7.36	7.35	7	12,002	0.06%
2020/06/22	42	7.49	17	7.51	7.42	25	12,056	0.21%
2020/06/19	2	7.51	9	7.55	7.51	-7	11,898	-0.06%
2020/06/18	0	0.00	8	7.55	7.53	-8	11,979	-0.07%
2020/06/17	15	7.44	17	7.48	7.51	-2	12,049	-0.02%
2020/06/16	16	7.28	17.4	7.29	7.32	-1.4	12,178	-0.01%
2020/06/15	7	7.20	18	7.17	7.13	-11	12,447	-0.09%
2020/06/12	13	7.14	7	7.19	7.20	6	12,611	0.05%
2020/06/11	44	7.55	27	7.52	7.40	17	12,926	0.13%
2020/06/10	15	7.64	13	7.71	7.64	2	13,097	0.02%
2020/06/09	39.6	7.65	29	7.74	7.63	10.6	13,369	0.08%
2020/06/08	15	7.60	21	7.65	7.60	-6	13,568	-0.04%
2020/06/05	7	7.53	9	7.57	7.56	-2	13,688	-0.01%
2020/06/04	23	7.54	16.5	7.56	7.48	6.5	13,775	0.05%
2020/06/03	17	7.49	12	7.52	7.52	5	13,807	0.04%
2020/06/02	13	7.38	28	7.44	7.37	-15	13,752	-0.11%
2020/06/01	10.4	7.34	21	7.32	7.30	-10.6	13,751	-0.08%
2020/05/29	13	7.26	5	7.27	7.24	8	13,848	0.06%
2020/05/28	36	7.36	6	7.38	7.20	30	13,925	0.22%
2020/05/27	12	7.35	26	7.39	7.34	-14	13,932	-0.10%
2020/05/26	15	7.30	10	7.28	7.27	5	13,932	0.04%
2020/05/25	26	7.28	2	7.29	7.25	24	13,945	0.17%
2020/05/22	4	7.45	35	7.41	7.37	-31	13,955	-0.22%
2020/05/21	9	7.58	10	7.63	7.58	-1	13,949	-0.01%
2020/05/20	43	7.62	28	7.67	7.60	15	13,899	0.11%
2020/05/19	18	7.50	8	7.64	7.52	10	13,774	0.07%
2020/05/18	144	8.01	25	8.16	7.79	119	13,743	0.87%	大買/鉅額交易
2020/05/15	16	8.25	49	8.37	8.65	-33	13,006	-0.25%
2020/05/14	30	7.91	58	8.02	7.87	-28	12,517	-0.22%
2020/05/13	56	7.93	29	7.94	7.85	27	12,334	0.22%
2020/05/12	68	7.93	42	8.06	7.90	26	12,255	0.21%
2020/05/11	14	8.00	53	7.93	7.92	-39	12,247	-0.32%
2020/05/08	68	7.68	73	7.69	7.62	-5	12,574	-0.04%
2020/05/07	5	7.63	60	7.70	7.72	-55	12,654	-0.43%
2020/05/06	67	7.60	17	7.71	7.59	50	12,656	0.40%
2020/05/05	19.5	7.63	19	7.66	7.60	0.5	12,684	0.00%
2020/05/04	29	7.61	0	0.00	7.55	29	12,810	0.23%
2020/04/30	7	7.87	22	7.86	7.88	-15	12,915	-0.12%
2020/04/29	4	7.69	13	7.70	7.70	-9	12,880	-0.07%
2020/04/28	8	7.65	2	7.70	7.65	6	12,863	0.05%
2020/04/27	17	7.59	66	7.62	7.68	-49	13,012	-0.38%
2020/04/24	0	0.00	2	7.44	7.45	-2	12,900	-0.02%
2020/04/23	5	7.33	2	7.35	7.41	3	12,921	0.02%
2020/04/22	0	0.00	15	7.25	7.28	-15	12,881	-0.12%
2020/04/21	16	7.37	3	7.51	7.11	13	12,918	0.10%
2020/04/20	34	7.49	0	0.00	7.50	34	12,823	0.27%
2020/04/17	19	7.77	102	7.80	7.58	-83	12,816	-0.65%	大賣/
2020/04/16	10	7.68	29	7.75	7.78	-19	12,693	-0.15%
2020/04/15	29	7.67	57	7.71	7.79	-28	12,764	-0.22%
2020/04/14	0	7.56	14	7.57	7.59	-14	12,688	-0.11%
2020/04/13	59	7.56	24	7.55	7.47	35	12,812	0.27%
2020/04/10	32	7.45	4	7.48	7.45	28	12,942	0.22%
2020/04/09	8	7.44	9	7.40	7.40	-1	13,545	-0.01%
2020/04/08	134	7.32	33	7.26	7.32	101	13,456	0.75%	大買/鉅額交易
2020/04/07	15	7.13	6	7.17	7.15	9	13,325	0.07%
2020/04/06	4	7.03	18	7.10	7.07	-14	13,350	-0.10%
2020/04/01	2	6.95	22	6.83	6.97	-20	13,358	-0.15%
2020/03/31	9	6.66	6	6.75	6.58	3	13,155	0.02%
2020/03/30	23	6.48	141	6.61	6.63	-118	13,096	-0.90%	大賣/鉅額交易
2020/03/27	125	6.59	15	6.74	6.53	110	13,241	0.83%	大買/鉅額交易
2020/03/26	26	6.55	30	6.57	6.58	-4	13,201	-0.03%
2020/03/25	40	6.52	30	6.54	6.50	10	13,200	0.08%
2020/03/24	8	6.28	4	6.27	6.28	4	13,174	0.03%
2020/03/23	17	6.07	15	6.05	6.04	2	13,150	0.02%
2020/03/20	26	6.26	33	6.30	6.24	-7	13,236	-0.05%
2020/03/19	19	6.25	279.6	5.94	5.93	-260.6	13,223	-1.97%	大賣/鉅額交易
2020/03/18	27	6.66	14	6.86	6.58	13	13,083	0.10%
2020/03/17	0	0.00	20	6.59	6.66	-20	12,989	-0.15%
2020/03/16	20	6.48	70	6.55	6.45	-50	12,816	-0.39%
2020/03/13	12	6.32	11	6.23	6.44	1	12,569	0.01%
2020/03/12	1	6.80	1	6.96	6.79	0	12,340	0.00%
2020/03/11	7	7.53	17	7.83	7.54	-10	12,451	-0.08%
2020/03/10	5	7.39	84	7.45	7.71	-79	12,441	-0.63%
2020/03/09	3	7.68	35	7.67	7.56	-32	12,433	-0.26%
2020/03/06	6	7.89	0.3	7.90	7.90	5.7	12,479	0.05%
2020/03/05	104	8.09	4	8.14	8.05	100	13,010	0.77%	大買/
2020/03/04	1	7.93	1	8.05	8.03	0	12,987	0.00%
2020/03/03	10	7.98	9	8.02	8.00	1	12,905	0.01%
2020/03/02	5	7.81	0.8	7.77	7.77	4.2	12,927	0.03%
2020/02/27	37	8.17	8	8.19	8.00	29	12,919	0.22%
2020/02/26	4	8.58	22	8.56	8.46	-18	13,124	-0.14%
2020/02/25	1	8.54	11	8.56	8.65	-10	13,064	-0.08%
2020/02/24	23	8.70	9	8.72	8.71	14	13,073	0.11%
2020/02/21	9	8.94	0	0.00	8.92	9	13,015	0.07%
2020/02/20	14	9.01	0	0.00	8.96	14	13,062	0.11%
2020/02/19	42	9.20	43	9.19	9.05	-1	13,048	-0.01%
2020/02/18	28	9.02	43	9.10	9.19	-15	13,144	-0.11%
2020/02/17	1	8.93	10	8.87	8.90	-9	13,018	-0.07%
2020/02/14	20	8.98	12	9.00	8.98	8	13,014	0.06%
2020/02/13	19	8.97	0	0.00	8.95	19	13,065	0.15%
2020/02/12	22.4	9.09	3	9.12	9.05	19.4	13,101	0.15%
2020/02/11	56	9.29	37	9.39	9.27	19	12,953	0.15%
2020/02/10	2	8.59	16	8.88	9.00	-14	12,302	-0.11%
2020/02/07	11	8.80	2	8.85	8.74	9	12,217	0.07%
2020/02/06	5	8.92	44	8.86	8.94	-39	12,276	-0.32%
2020/02/05	45	8.54	114	8.56	8.60	-69	12,256	-0.56%	大賣/
2020/02/04	10	8.11	29.7	8.30	8.38	-19.7	12,119	-0.16%
2020/02/03	16	7.60	19	7.79	7.86	-3	12,028	-0.02%
2020/01/31	56	8.23	5	8.38	8.20	51	11,937	0.43%
2020/01/30	22	8.28	50	8.37	8.25	-28	12,009	-0.23%
2020/01/20	0	0.00	9.9	9.18	9.16	-9.9	12,074	-0.08%
2020/01/17	0	0.00	4	9.17	9.17	-4	12,177	-0.03%
2020/01/16	1.5	9.10	20	9.20	9.11	-18.5	12,182	-0.15%
2020/01/15	16	9.22	15	9.20	9.16	1	12,430	0.01%
2020/01/14	12	9.07	14	9.06	9.10	-2	12,899	-0.02%
2020/01/13	7	8.99	0	0.00	8.98	7	13,455	0.05%
2020/01/10	1	9.05	13	9.06	9.01	-12	13,491	-0.09%
2020/01/09	16	9.05	18	9.13	9.10	-2	13,485	-0.01%
2020/01/08	12	8.98	2	8.92	8.92	10	13,538	0.07%
2020/01/07	15	9.34	4.8	9.20	9.17	10.2	13,570	0.08%
2020/01/06	42.1	9.46	0	0.00	9.32	42.1	13,469	0.31%
2020/01/03	25	9.70	47	9.75	9.62	-22	13,287	-0.17%
2020/01/02	7	9.62	0	0.00	9.60	7	12,835	0.05%
2019/12/31	0	0.00	6	9.58	9.57	-6	12,838	-0.05%
2019/12/30	11	9.60	1	9.69	9.57	10	12,969	0.08%
2019/12/27	40	9.61	8.1	9.64	9.59	31.9	12,943	0.25%
2019/12/26	12.1	9.57	0	9.52	9.54	12.1	13,187	0.09%
2019/12/25	23	9.61	0	0.00	9.60	23	13,555	0.17%
2019/12/24	15	9.61	10	9.69	9.61	5	14,100	0.04%
2019/12/23	0.2	9.53	4	9.54	9.53	-3.8	14,359	-0.03%
2019/12/20	14	9.62	0	0.00	9.58	14	15,140	0.09%
2019/12/19	13	9.74	1	9.88	9.67	12	15,718	0.08%
2019/12/18	11	9.76	0	0.00	9.72	11	16,939	0.06%
2019/12/17	38	9.89	15.6	9.89	9.81	22.4	17,918	0.13%
2019/12/16	21	9.68	3	9.83	9.91	18	19,097	0.09%
2019/12/13	41	9.76	5	9.75	9.62	36	21,017	0.17%
2019/12/12	25.9	9.90	0	0.00	9.81	25.9	24,350	0.11%
2019/12/11	3	9.97	7	10.15	9.94	-4	26,523	-0.02%
2019/12/10	4.2	10.05	0	0.00	10.05	4.2	27,959	0.02%
2019/12/09	18	10.05	30	10.08	10.10	-12	28,782	-0.04%
2019/12/06	21	10.15	18	10.27	10.10	3	29,409	0.01%
2019/12/05	2	10.05	0	0.00	10.05	2	29,995	0.01%
2019/12/04	15	10.07	0	0.00	10.05	15	30,103	0.05%
2019/12/03	31	10.18	16	10.18	10.15	15	30,102	0.05%
2019/12/02	11	10.57	44	10.44	10.50	-33	30,248	-0.11%
2019/11/29	2	10.05	2	10.05	10.05	0	30,074	0.00%
2019/11/28	1	10.05	0	0.00	10.05	1	30,590	0.00%
2019/11/27	4	10.11	7.1	10.22	10.10	-3.1	30,934	-0.01%
2019/11/26	8	10.18	3	10.18	10.10	5	31,602	0.02%
2019/11/25	21	10.24	31	10.39	10.25	-10	33,414	-0.03%
2019/11/22	5	9.81	3	9.85	9.80	2	33,629	0.01%
2019/11/21	19	9.84	1	9.80	9.79	18	34,225	0.05%
2019/11/20	0	0.00	0.7	9.97	9.99	-0.7	34,516	0.00%
2019/11/19	0	0.00	1.9	9.97	9.97	-1.9	34,560	-0.01%
2019/11/18	19	10.01	0	0.00	9.94	19	34,556	0.05%
2019/11/15	28	10.03	0	0.00	9.90	28	34,619	0.08%
2019/11/14	4	10.51	3	10.52	10.30	1	34,329	0.00%
2019/11/13	2	10.48	11	10.51	10.50	-9	34,438	-0.03%
2019/11/11	17	10.43	1	10.30	10.30	16	34,595	0.05%
2019/11/08	2	10.80	2	10.80	10.80	0	34,584	0.00%
2019/11/07	21	11.01	18	10.95	10.85	3	34,679	0.01%
2019/11/06	20	10.98	6	10.98	10.95	14	34,785	0.04%
2019/11/05	17	11.12	13	11.18	11.10	4	34,774	0.01%
2019/11/04	34	11.09	16	11.10	11.00	18	34,709	0.05%
2019/11/01	12	11.30	0	0.00	11.25	12	34,671	0.03%
2019/10/31	6	11.45	5	11.65	11.40	1	34,870	0.00%
2019/10/30	10	11.45	6	11.45	11.40	4	35,423	0.01%
2019/10/29	17.3	11.57	8.7	11.47	11.40	8.6	35,830	0.02%
2019/10/28	14	11.94	15	11.83	11.75	-1	35,700	0.00%
2019/10/25	2	11.58	11	11.67	11.55	-9	35,473	-0.03%
2019/10/24	12	11.45	5	11.53	11.50	7	35,383	0.02%
2019/10/23	17	11.54	6	11.60	11.55	11	35,344	0.03%
2019/10/22	57	11.86	3	11.97	11.70	54	35,103	0.15%
2019/10/21	33	11.40	38	12.03	12.35	-5	34,562	-0.01%
2019/10/18	2	11.28	20	11.27	11.25	-18	34,093	-0.05%
2019/10/17	8	11.00	6	11.05	11.05	2	34,108	0.01%
2019/10/16	19	11.05	15.6	11.24	11.10	3.4	34,095	0.01%
2019/10/15	21	11.02	12	11.12	10.90	9	33,891	0.03%
2019/10/14	15	11.17	5.3	11.42	11.05	9.7	33,784	0.03%
2019/10/09	8	11.29	10.7	11.34	11.25	-2.7	33,815	-0.01%
2019/10/08	7.7	11.45	5	11.65	11.50	2.7	33,774	0.01%
2019/10/07	17	11.53	3	11.60	11.45	14	33,636	0.04%
2019/10/04	0	0.00	10.7	11.73	11.60	-10.7	33,603	-0.03%
2019/10/03	5	11.45	3	11.65	11.55	2	33,513	0.01%
2019/10/02	26	11.70	33	11.82	11.65	-7	33,435	-0.02%
2019/10/01	27.6	11.64	18.5	11.62	11.25	9.1	33,071	0.03%
2019/09/18	26	8.26	28	8.35	8.30	-2	32,722	-0.01%
2019/09/17	2	8.47	45	8.40	8.40	-43	32,246	-0.13%
2019/09/16	42	8.53	6	8.57	8.39	36	31,981	0.11%
2019/09/12	6	8.86	38	8.95	8.96	-32	31,398	-0.10%
2019/09/11	90	8.97	38	9.13	8.92	52	30,820	0.17%
2019/09/10	26	9.42	22	9.40	9.22	4	29,645	0.01%
2019/09/09	36	9.84	8.7	10.00	9.65	27.3	28,748	0.10%
2019/09/06	8	9.77	64.3	9.94	10.00	-56.3	27,468	-0.20%
2019/09/05	272	9.92	108	10.04	9.72	164	25,580	0.64%	大買/大賣/鉅額交易
2019/09/04	122	9.12	125.6	9.60	9.69	-3.6	22,945	-0.02%	大買/大賣/
2019/09/03	38	8.46	89.7	8.58	8.81	-51.7	20,904	-0.25%
2019/09/02	17	8.19	59	8.11	8.23	-42	19,431	-0.22%
2019/08/30	6	7.94	25	7.93	7.87	-19	18,832	-0.10%
2019/08/29	50	7.88	32	7.83	7.86	18	18,328	0.10%
2019/08/28	3	7.61	2	7.61	7.58	1	17,600	0.01%
2019/08/27	0	0.00	32	7.54	7.55	-32	17,470	-0.18%
2019/08/26	4	7.49	6	7.49	7.46	-2	17,538	-0.01%
2019/08/23	30	7.65	38	7.69	7.69	-8	18,326	-0.04%
2019/08/22	104	7.70	113	7.67	7.60	-9	18,449	-0.05%	大買/大賣/
2019/08/21	55	7.65	35	7.69	7.72	20	17,902	0.11%
2019/08/20	6	7.71	13	7.69	7.57	-7	17,571	-0.04%
2019/08/19	30	7.67	98	7.45	7.72	-68	16,791	-0.40%
2019/08/16	71	7.19	67	7.22	7.10	4	14,903	0.03%
2019/08/15	42	7.03	81	7.01	7.10	-39	14,343	-0.27%
2019/08/14	11	6.95	6	6.92	6.83	5	13,832	0.04%
2019/08/13	4	6.60	6	6.71	6.70	-2	13,828	-0.01%
2019/08/12	1	6.71	0	0.00	6.67	1	13,863	0.01%
2019/08/08	6	6.67	10	6.70	6.69	-4	13,849	-0.03%
2019/08/06	1	6.33	13	6.43	6.63	-12	14,004	-0.09%
2019/08/02	10	6.62	0	0.00	6.63	10	14,657	0.07%
2019/07/31	12	6.82	5	6.86	6.86	7	14,617	0.05%
2019/07/30	2	7.01	25	6.92	6.89	-23	14,550	-0.16%
2019/07/26	5	7.09	10	7.13	7.10	-5	14,542	-0.03%
2019/07/25	15	7.13	10	7.14	7.13	5	14,528	0.03%
2019/07/24	5	7.09	31	7.11	7.08	-26	14,457	-0.18%
2019/07/23	136	7.13	70	7.15	7.04	66	14,389	0.46%	大買/
2019/07/22	61	7.07	85	7.13	7.04	-24	13,940	-0.17%
2019/07/19	2	6.86	63	6.86	6.85	-61	13,698	-0.45%
2019/07/18	10	6.89	0	0.00	6.88	10	13,952	0.07%
2019/07/17	50	6.91	0	0.00	6.94	50	14,368	0.35%
2019/07/16	5	6.91	8	6.92	6.95	-3	15,730	-0.02%
2019/07/15	1	6.91	0	0.00	6.92	1	16,368	0.01%
2019/07/12	3	6.95	0	0.00	6.95	3	18,047	0.02%
2019/07/11	30	7.02	0	0.00	6.97	30	19,094	0.16%
2019/07/10	0	0.00	13	7.11	7.08	-13	19,206	-0.07%
2019/07/09	0	0.00	13	7.03	7.03	-13	19,565	-0.07%
2019/07/08	0	0.00	5	7.03	7.04	-5	19,928	-0.03%
2019/07/04	5	7.03	3	7.09	7.03	2	20,373	0.01%
2019/07/02	30.5	7.01	10	7.04	7.00	20.5	20,404	0.10%
2019/06/28	18	6.87	51	6.86	6.87	-33	20,419	-0.16%
2019/06/27	0	0.00	15	6.96	6.94	-15	20,472	-0.07%
2019/06/26	5	6.92	0	0.00	6.92	5	20,671	0.02%
2019/06/25	6	6.95	0	0.00	6.93	6	21,655	0.03%
2019/06/24	0	0.00	29	6.99	7.05	-29	21,820	-0.13%
2019/06/21	23	7.11	15	7.08	7.06	8	21,842	0.04%
2019/06/20	13	7.12	22	7.15	7.18	-9	21,705	-0.04%
2019/06/19	18	7.06	10	7.07	7.07	8	21,473	0.04%
2019/06/18	10	7.05	10	7.12	7.03	0	21,533	0.00%
2019/06/17	1	7.12	10	7.09	7.06	-9	21,397	-0.04%
2019/06/14	11	7.04	0	0.00	7.01	11	21,435	0.05%
2019/06/13	10	7.01	5	7.12	7.02	5	21,570	0.02%
2019/06/12	70	7.14	17	7.38	7.01	53	21,678	0.24%
2019/06/11	0	0.00	8	6.96	6.96	-8	21,761	-0.04%
2019/06/10	10	6.94	0	0.00	6.87	10	21,605	0.05%
2019/06/06	16	6.88	5	6.96	6.86	11	21,592	0.05%
2019/06/05	61	6.95	41	7.00	6.84	20	21,296	0.09%
2019/06/04	41	7.04	51	7.01	6.94	-10	21,093	-0.05%
2019/06/03	0	0.00	5	6.89	6.86	-5	20,833	-0.02%
2019/05/31	51	6.95	57	6.93	6.92	-6	20,711	-0.03%
2019/05/30	97	7.09	73	7.07	6.86	24	20,533	0.12%
2019/05/29	4	6.78	75	6.82	6.96	-71	19,409	-0.37%
2019/05/28	10	6.34	0	0.00	6.33	10	18,877	0.05%
2019/05/27	10	6.35	5	6.45	6.33	5	18,950	0.03%
2019/05/24	0	0.00	1	6.35	6.32	-1	19,239	-0.01%
2019/05/23	13	6.32	5	6.30	6.31	8	19,263	0.04%
2019/05/22	4	6.47	19.2	6.52	6.42	-15.2	19,249	-0.08%
2019/05/21	52	6.25	58	6.32	6.41	-6	19,228	-0.03%
2019/05/20	66	6.39	6.1	6.25	6.25	59.9	19,209	0.31%
2019/05/17	10	6.56	3	6.70	6.52	7	18,855	0.04%
2019/05/16	0	0.00	2	6.68	6.63	-2	18,867	-0.01%
2019/05/15	11	6.70	17	6.79	6.69	-6	18,899	-0.03%
2019/05/14	44	6.65	52	6.53	6.63	-8	18,856	-0.04%
2019/05/13	64	6.76	43.2	6.81	6.66	20.8	18,766	0.11%
2019/05/10	79	6.82	114	6.87	6.92	-35	18,558	-0.19%	大賣/
2019/05/09	18	6.60	35	6.61	6.53	-17	18,037	-0.09%
2019/05/08	11	6.77	7	6.81	6.79	4	17,957	0.02%
2019/05/07	6	6.88	32	6.88	6.87	-26	17,971	-0.14%
2019/05/06	20	6.80	1	6.86	6.76	19	18,274	0.10%
2019/05/03	6	7.00	0	0.00	6.99	6	18,194	0.03%
2019/05/02	1	7.04	6.7	7.10	7.04	-5.7	18,229	-0.03%
2019/04/30	0	0.00	40	7.04	7.04	-40	18,308	-0.22%
2019/04/29	61	7.03	41	7.02	6.99	20	18,655	0.11%
2019/04/26	10	7.19	30	7.25	7.10	-20	19,044	-0.11%
2019/04/25	46	7.25	32	7.35	7.24	14	18,906	0.07%
2019/04/24	137	7.37	83	7.37	7.29	54	18,792	0.29%	大買/
2019/04/23	63	7.38	66	7.33	7.41	-3	18,679	-0.02%
2019/04/22	194	7.71	112	7.68	7.46	82	18,260	0.45%	大買/大賣/
2019/04/19	94	7.91	180	7.99	8.11	-86	16,940	-0.51%	大賣/
2019/04/18	153	8.04	100	8.06	7.70	53	16,521	0.32%	大買/
2019/04/17	35	7.91	87.7	7.90	8.03	-52.7	14,921	-0.35%
2019/04/16	19	7.32	7	7.30	7.30	12	13,886	0.09%
2019/04/15	23	7.44	18	7.49	7.39	5	13,914	0.04%
2019/04/12	33	7.34	10	7.32	7.37	23	13,752	0.17%
2019/04/11	15	7.18	4	7.25	7.16	11	13,686	0.08%
2019/04/10	10	7.22	9	7.27	7.23	1	13,578	0.01%
2019/04/09	2	7.07	0	0.00	7.07	2	13,346	0.01%
2019/04/08	0	0.00	25	7.10	7.06	-25	13,437	-0.19%
2019/04/03	0	0.00	1	7.00	7.01	-1	13,553	-0.01%
2019/04/02	13	7.02	5	7.09	6.98	8	13,723	0.06%
2019/04/01	6	7.00	5	7.07	7.00	1	13,659	0.01%
2019/03/29	13	7.10	20	7.11	7.04	-7	13,605	-0.05%
2019/03/28	37	7.36	3	7.59	7.11	34	13,516	0.25%
2019/03/27	3	6.77	10	6.89	7.02	-7	12,654	-0.06%
2019/03/26	2	6.73	11	6.78	6.79	-9	12,712	-0.07%
2019/03/25	8	6.70	10	6.68	6.68	-2	12,679	-0.02%
2019/03/22	5	6.81	10	6.84	6.81	-5	12,687	-0.04%
2019/03/21	8	6.87	6	6.89	6.83	2	12,754	0.02%
2019/03/20	13	6.89	6	6.94	6.85	7	12,786	0.05%
2019/03/19	9	6.88	30	6.93	6.85	-21	12,949	-0.16%
2019/03/18	0	0.00	12	6.96	6.93	-12	12,832	-0.09%
2019/03/15	17	6.93	32	7.00	6.93	-15	12,708	-0.12%
2019/03/14	156	7.03	154	7.05	7.05	2	12,589	0.02%	大買/大賣/
2019/03/13	11	6.69	7	6.76	6.65	4	12,001	0.03%
2019/03/12	25	6.69	206	6.71	6.66	-181	12,281	-1.47%	大賣/鉅額交易
2019/03/08	7	6.57	0	0.00	6.57	7	12,801	0.05%
2019/03/07	14	6.65	0	0.00	6.61	14	13,507	0.10%
2019/03/06	66	6.68	83	6.71	6.68	-17	14,483	-0.12%
2019/03/05	100	6.69	61	6.76	6.69	39	14,841	0.26%
2019/03/04	11	6.69	0	0.00	6.71	11	14,922	0.07%
2019/02/27	76	6.72	12	6.76	6.71	64	15,085	0.42%
2019/02/26	14	6.80	10	6.80	6.78	4	15,211	0.03%
2019/02/25	39	6.79	47	6.85	6.90	-8	15,425	-0.05%
2019/02/22	32	6.67	0	0.00	6.66	32	15,664	0.20%
2019/02/21	23	6.73	0	0.00	6.71	23	15,856	0.15%
2019/02/20	4	6.75	20	6.72	6.72	-16	16,208	-0.10%
2019/02/19	23	6.71	3	6.73	6.77	20	17,704	0.11%
2019/02/18	16	6.66	0	0.00	6.66	16	20,198	0.08%
2019/02/14	15	6.84	0	0.00	6.81	15	20,606	0.07%
2019/02/13	4	6.88	0	0.00	6.84	4	20,588	0.02%
2019/02/12	2	6.79	2	6.83	6.89	0	20,643	0.00%
2019/02/11	8	6.80	0	0.00	6.78	8	20,842	0.04%
2019/01/30	40	6.84	48	6.85	6.83	-8	20,995	-0.04%
2019/01/29	68	6.88	0	0.00	6.87	68	21,345	0.32%
2019/01/28	15	7.00	18	6.97	6.96	-3	21,364	-0.01%
2019/01/25	11	7.14	10	7.03	6.99	1	21,605	0.00%
2019/01/24	3	7.03	10	7.05	7.02	-7	21,668	-0.03%
2019/01/23	10	7.08	0	0.00	7.05	10	21,952	0.05%
2019/01/22	8	7.08	8	7.05	7.04	0	21,948	0.00%
2019/01/21	23	7.28	18	7.29	7.19	5	22,084	0.02%
2019/01/18	16	7.17	20	7.13	7.17	-4	22,004	-0.02%
2019/01/17	5	6.97	11	7.00	6.94	-6	21,705	-0.03%
2019/01/16	14	6.95	3.4	7.02	6.94	10.6	21,756	0.05%
2019/01/15	0	0.00	5	6.94	6.92	-5	21,744	-0.02%
2019/01/14	3	6.87	1	6.86	6.82	2	21,716	0.01%
2019/01/11	2	6.94	1	6.93	6.93	1	21,916	0.00%
2019/01/10	8	7.05	2	7.11	6.98	6	21,986	0.03%
2019/01/09	0	0.00	3	7.00	6.95	-3	21,969	-0.01%
2019/01/08	2	6.92	2	6.97	6.91	0	22,280	0.00%
2019/01/07	0	0.00	11	7.04	6.94	-11	22,477	-0.05%
2019/01/04	35	6.78	31	6.85	6.90	4	22,785	0.02%
2019/01/03	42	6.87	50	6.91	6.87	-8	23,285	-0.03%
2019/01/02	6	6.76	6	6.80	6.76	0	23,463	0.00%
2018/12/28	3	6.73	3	6.72	6.70	0	23,582	0.00%
2018/12/27	51	6.77	49	6.78	6.66	2	24,038	0.01%
2018/12/26	18	6.44	65	6.57	6.60	-47	24,159	-0.19%
2018/12/25	48	6.51	3	6.32	6.35	45	24,124	0.19%
2018/12/24	12	6.74	0	0.00	6.66	12	24,005	0.05%
2018/12/22	1	6.73	40	6.77	6.71	-39	24,133	-0.16%
2018/12/21	1	6.71	0	0.00	6.75	1	24,456	0.00%
2018/12/20	52	6.79	0	0.00	6.70	52	24,655	0.21%
2018/12/19	1	6.86	1	6.88	6.83	0	24,936	0.00%
2018/12/17	0	0.00	11	6.87	6.84	-11	27,093	-0.04%
2018/12/14	1	6.78	1	6.83	6.78	0	27,620	0.00%
2018/12/13	1	6.89	12	6.99	6.88	-11	27,932	-0.04%
2018/12/12	12	6.84	10	6.92	6.92	2	28,250	0.01%
2018/12/11	7	6.78	12	6.79	6.77	-5	28,265	-0.02%
2018/12/10	6	6.74	8	6.75	6.74	-2	28,495	-0.01%
2018/12/07	36	6.85	58	6.82	6.90	-22	28,541	-0.08%
2018/12/06	64	6.83	3	6.57	6.70	61	28,621	0.21%
2018/12/05	6	6.94	30	7.08	6.96	-24	28,581	-0.08%
2018/12/04	7	7.15	7	7.22	7.08	0	28,553	0.00%
2018/12/03	42	7.08	22	7.13	7.08	20	28,588	0.07%
2018/11/30	19	7.02	2	7.15	6.95	17	28,491	0.06%
2018/11/29	17	7.39	6	7.08	7.17	11	27,998	0.04%
2018/11/28	20	7.00	15	7.01	7.01	5	27,228	0.02%
2018/11/27	3	6.78	19	6.83	6.83	-16	27,335	-0.06%
2018/11/26	2	6.76	11	6.84	6.76	-9	27,499	-0.03%
2018/11/23	13	6.73	5	6.72	6.68	8	27,567	0.03%
2018/11/22	10	6.86	22	6.93	6.75	-12	27,595	-0.04%
2018/11/21	8	6.81	30	6.78	6.97	-22	27,927	-0.08%
2018/11/20	9	6.83	2	6.86	6.88	7	27,579	0.03%
2018/11/19	9	6.92	2	6.96	6.96	7	27,684	0.03%
2018/11/16	88	7.09	47	7.22	6.90	41	27,684	0.15%
2018/11/15	162	6.62	202	6.69	6.82	-40	27,041	-0.15%	大買/大賣/
2018/11/14	10	6.04	207	6.03	6.20	-197	24,724	-0.80%	大賣/鉅額交易
2018/11/13	60	5.63	0	0.00	5.64	60	24,853	0.24%
2018/11/12	2	5.69	0	0.00	5.69	2	26,166	0.01%
2018/11/09	110	5.77	0	0.00	5.76	110	27,387	0.40%	大買/鉅額交易
2018/11/08	3	5.97	1	6.00	5.83	2	27,843	0.01%
2018/11/07	0	0.00	5	5.83	5.81	-5	28,335	-0.02%
2018/11/06	9	5.78	24	5.78	5.76	-15	29,219	-0.05%
2018/11/05	13	5.64	10	5.67	5.63	3	29,405	0.01%
2018/11/02	17	5.78	1	5.71	5.71	16	29,539	0.05%
2018/11/01	4	5.79	5	5.74	5.74	-1	29,606	0.00%
2018/10/31	13	5.40	63	5.37	5.51	-50	29,549	-0.17%
2018/10/30	50	5.20	0	0.00	5.24	50	29,456	0.17%
2018/10/26	6	5.22	9	5.31	5.09	-3	30,255	-0.01%
2018/10/24	2	5.61	62	5.67	5.70	-60	30,371	-0.20%
2018/10/23	6	5.71	3.3	5.76	5.64	2.7	30,592	0.01%
2018/10/22	30	5.79	0	0.00	5.79	30	30,968	0.10%
2018/10/19	33	5.78	3	5.73	5.77	30	31,360	0.10%
2018/10/18	10	5.93	11	5.87	5.84	-1	32,087	0.00%
2018/10/17	0	0.00	30	5.95	5.84	-30	33,677	-0.09%
2018/10/16	70	5.84	90	5.90	5.77	-20	34,542	-0.06%
2018/10/15	6	5.66	26	5.73	5.66	-20	35,132	-0.06%
2018/10/12	38	5.48	112	5.60	5.70	-74	35,808	-0.21%	大賣/
2018/10/11	82	5.49	22	5.57	5.49	60	36,007	0.17%
2018/10/09	30	6.26	46	6.32	6.10	-16	35,747	-0.04%
2018/10/08	73	6.10	8	6.16	6.14	65	36,019	0.18%
2018/10/05	63	6.33	1	6.22	6.22	62	36,787	0.17%
2018/10/04	14	6.49	0	0.00	6.51	14	37,312	0.04%
2018/10/03	3	6.60	0	0.00	6.60	3	39,465	0.01%
2018/10/02	2	6.80	20	6.83	6.80	-18	41,318	-0.04%
2018/09/28	0	0.00	12	6.87	6.82	-12	42,860	-0.03%
2018/09/27	60	6.94	47	7.02	6.81	13	43,595	0.03%
2018/09/26	36	6.92	50	6.96	6.92	-14	45,306	-0.03%
2018/09/25	176	6.94	122.3	6.97	6.96	53.7	46,217	0.12%	大買/大賣/
2018/09/21	54	6.56	190	6.64	6.84	-136	45,810	-0.30%	大賣/鉅額交易
2018/09/20	46	6.25	34	6.32	6.22	12	45,621	0.03%
2018/09/19	23	6.37	15	6.38	6.34	8	46,300	0.02%
2018/09/18	95	6.35	0	0.00	6.30	95	47,846	0.20%
2018/09/17	33	6.74	20	6.77	6.65	13	51,292	0.03%
2018/09/14	0	0.00	101	6.71	6.81	-101	53,200	-0.19%	大賣/鉅額交易
2018/09/13	64	6.55	10	6.61	6.55	54	54,702	0.10%
2018/09/12	37	6.61	1	6.64	6.55	36	56,667	0.06%
2018/09/11	5	6.56	8	6.78	6.78	-3	58,683	-0.01%
2018/09/10	24	6.53	20	6.56	6.40	4	59,832	0.01%
2018/09/07	15	6.75	0	0.00	6.73	15	61,035	0.02%
2018/09/06	6	7.05	0	0.00	7.02	6	64,019	0.01%
2018/09/05	10	7.25	51	7.25	7.16	-41	67,257	-0.06%
2018/09/04	39	7.11	36	7.08	7.17	3	69,287	0.00%
2018/09/03	58	7.12	14	7.18	7.00	44	72,033	0.06%
2018/08/31	5	7.27	10	7.30	7.27	-5	75,069	-0.01%
2018/08/30	0	0.00	5	7.33	7.23	-5	81,470	-0.01%
2018/08/29	1	7.18	3	7.21	7.28	-2	84,391	0.00%
2018/08/28	49	7.34	87	7.39	7.21	-38	87,554	-0.04%
2018/08/24	42	7.17	35	7.25	7.11	7	92,862	0.01%
2018/08/23	53	7.14	27	7.24	7.15	26	96,047	0.03%
2018/08/22	30	7.34	48	7.25	7.29	-18	98,571	-0.02%
2018/08/21	40	7.26	0	0.00	7.17	40	98,950	0.04%
2018/08/20	2	7.20	23	7.44	7.22	-21	101,854	-0.02%
2018/08/17	87	7.62	88	7.75	7.41	-1	102,207	0.00%
2018/08/16	138	7.46	95.3	7.41	7.49	42.7	101,771	0.04%	大買/
2018/08/15	2	6.88	75	6.87	7.08	-73	102,641	-0.07%
2018/08/14	88	7.00	40	6.99	6.98	48	106,189	0.05%
2018/08/13	56	6.90	86	6.95	6.90	-30	106,280	-0.03%
2018/08/10	51	7.45	0	0.00	7.24	51	106,121	0.05%
2018/08/09	3	7.66	7	7.70	7.61	-4	107,639	0.00%
2018/08/08	15	7.75	12	7.70	7.68	3	110,604	0.00%
2018/08/07	0	0.00	30	7.68	7.69	-30	110,655	-0.03%
2018/08/06	0	0.00	52	7.79	7.79	-52	110,978	-0.05%
2018/08/03	1	7.95	10	7.93	7.86	-9	112,625	-0.01%
2018/08/02	22	7.86	10	7.84	7.84	12	113,540	0.01%
2018/08/01	1	8.13	5	8.14	8.09	-4	113,511	0.00%
2018/07/31	6	7.97	10	7.95	7.96	-4	114,062	0.00%
2018/07/30	37	8.09	0	0.00	7.97	37	114,498	0.03%
2018/07/27	0	0.00	4.5	8.15	8.12	-4.5	116,034	0.00%
2018/07/26	20	8.12	22	8.15	8.07	-2	116,424	0.00%
2018/07/25	22	8.23	33	8.18	8.14	-11	115,940	-0.01%
2018/07/24	24	8.18	96	8.17	8.47	-72	115,067	-0.06%
2018/07/23	33	7.81	67	7.60	7.85	-34	113,394	-0.03%
2018/07/20	27	7.70	13	8.02	7.62	14	112,467	0.01%
2018/07/19	65	8.23	47	8.30	8.12	18	111,836	0.02%
2018/07/18	19	8.32	42	8.18	8.06	-23	111,113	-0.02%
2018/07/17	17	8.28	0	0.00	8.21	17	110,697	0.02%
2018/07/16	68	8.55	50	8.60	8.39	18	110,294	0.02%
2018/07/13	50	8.46	101	8.46	8.51	-51	109,747	-0.05%	大賣/
2018/07/12	115	8.33	81	8.34	8.31	34	109,057	0.03%	大買/
2018/07/11	150	8.62	89	8.56	8.33	61	109,444	0.06%	大買/
2018/07/10	122.3	8.59	126	8.55	8.64	-3.7	109,008	0.00%	大買/大賣/
2018/07/09	64	8.11	67	8.05	8.01	-3	109,752	0.00%
2018/07/06	171.5	8.19	174	8.13	8.04	-2.5	111,111	0.00%	大買/大賣/
2018/07/05	151	8.46	155	8.43	8.20	-4	110,497	0.00%	大買/大賣/
2018/07/04	230	8.50	183	8.49	8.62	47	109,875	0.04%	大買/大賣/
2018/07/03	29	8.79	18	8.85	8.45	11	107,921	0.01%
2018/07/02	115	8.76	88	8.73	8.50	27	106,591	0.03%	大買/
2018/06/29	46	8.93	80	9.00	9.00	-34	105,593	-0.03%
2018/06/28	159	8.98	155	8.99	8.90	4	104,662	0.00%	大買/大賣/
2018/06/27	148	9.05	124	9.10	8.80	24	103,354	0.02%	大買/大賣/
2018/06/26	154	9.12	146	8.92	9.09	8	101,382	0.01%	大買/大賣/
2018/06/25	108	9.12	51	9.53	8.93	57	97,528	0.06%	大買/
2018/06/22	107	10.16	64	10.26	9.92	43	95,400	0.05%	大買/
2018/06/21	89	11.08	129	11.23	10.90	-40	93,616	-0.04%	大賣/
2018/06/20	161	10.94	120	10.73	10.70	41	91,651	0.04%	大買/大賣/
2018/06/19	95	11.46	114	11.48	11.50	-19	89,571	-0.02%	大賣/
2018/06/15	81	11.50	59	11.54	11.40	22	88,428	0.02%
2018/06/14	163	11.40	222	11.30	11.10	-59	86,932	-0.07%	大買/大賣/
2018/06/13	306	11.83	179	11.63	11.35	127	83,587	0.15%	大買/大賣/鉅額交易
2018/06/12	121	12.98	38	13.13	12.60	83	80,157	0.10%	大買/
2018/06/11	115	13.06	164	13.18	13.40	-49	78,048	-0.06%	大買/大賣/
2018/06/08	212	12.48	240.4	12.47	12.50	-28.4	75,086	-0.04%	大買/大賣/
2018/06/07	497	13.64	426.7	13.45	13.10	70.3	71,631	0.10%	大買/大賣/
2018/06/06	199	12.79	192.1	12.88	13.00	6.9	65,023	0.01%	大買/大賣/
2018/06/05	187	11.35	221	11.62	11.85	-34	62,045	-0.05%	大買/大賣/
2018/06/04	221	10.50	158	10.42	10.80	63	58,718	0.11%	大買/大賣/
2018/06/01	383	10.02	385	9.93	9.85	-2	55,638	0.00%	大買/大賣/
2018/05/31	162	10.09	236	10.05	10.00	-74	52,802	-0.14%	大買/大賣/
2018/05/30	171	9.39	142	9.39	9.32	29	49,300	0.06%	大買/大賣/
2018/05/29	85	9.09	60	9.15	9.10	25	46,383	0.05%
2018/05/28	203	9.02	337	9.17	9.38	-134	45,099	-0.30%	大買/大賣/鉅額交易
2018/05/25	215	8.73	117	8.68	8.54	98	41,958	0.23%	大買/大賣/
2018/05/24	90	9.05	52	8.91	8.90	38	41,092	0.09%
2018/05/23	75	9.01	59	9.17	8.96	16	40,152	0.04%
2018/05/22	246	9.18	243	9.29	9.16	3	38,191	0.01%	大買/大賣/
2018/05/21	405	8.60	496.3	8.71	8.75	-91.3	34,174	-0.27%	大買/大賣/
2018/05/18	94	8.08	52	8.04	7.96	42	33,412	0.13%
2018/05/17	496	7.93	560	7.94	8.32	-64	32,608	-0.20%	大買/大賣/
2018/05/16	216	8.16	108	8.40	7.88	108	30,551	0.35%	大買/大賣/鉅額交易
2018/05/15	45	8.52	16	8.52	8.52	29	27,476	0.11%
2018/05/14	27	7.63	27	7.73	7.75	0	27,372	0.00%
2018/05/11	37	6.66	111	6.86	7.05	-74	26,825	-0.28%	大賣/
2018/05/10	61	6.53	33	6.42	6.41	28	24,969	0.11%
2018/05/09	15	6.15	15	6.30	6.27	0	23,715	0.00%
2018/05/08	30	6.45	44.8	6.55	6.27	-14.8	23,396	-0.06%
2018/05/07	10	6.30	25	6.05	6.12	-15	22,926	-0.07%
2018/05/04	100	6.75	69	6.69	6.24	31	22,565	0.14%
2018/05/03	10	5.82	34	6.27	6.57	-24	21,491	-0.11%
2018/05/02	1	5.98	0	0.00	5.98	1	22,507	0.00%
2018/04/30	0	0.00	0.8	6.01	6.05	-0.8	23,910	0.00%
2018/04/27	7	5.74	1	5.89	5.90	6	25,302	0.02%
2018/04/26	10	5.97	0	0.00	5.74	10	25,500	0.04%
2018/04/25	21	6.12	14	6.00	6.09	7	25,393	0.03%
2018/04/24	0	0.00	5	5.93	5.91	-5	25,090	-0.02%
2018/04/23	5	5.70	0	0.00	5.88	5	25,194	0.02%
2018/04/19	15	6.38	5	6.34	6.31	10	24,694	0.04%
2018/04/18	20	6.52	12	6.43	6.61	8	24,486	0.03%
2018/04/17	34	6.62	16	6.43	6.39	18	24,141	0.07%
2018/04/16	30	6.53	49	6.62	6.87	-19	22,713	-0.08%
2018/04/13	23	6.07	69	6.28	6.25	-46	20,716	-0.22%
2018/04/12	8	5.54	241	5.72	5.74	-233	17,921	-1.30%	大賣/鉅額交易
2018/04/11	0	0.00	136	5.22	5.22	-136	15,948	-0.85%	大賣/鉅額交易
2018/04/10	15	4.78	17	4.77	4.75	-2	15,435	-0.01%
2018/04/09	0	0.00	15.3	4.63	4.59	-15.3	14,948	-0.10%
2018/04/02	15	4.50	0	0.00	4.47	15	14,847	0.10%
2018/03/30	5	4.58	0	0.00	4.58	5	14,797	0.03%
2018/03/29	10	4.57	0	0.00	4.57	10	14,766	0.07%
2018/03/26	0	0.00	7	4.59	4.57	-7	14,724	-0.05%
2018/03/23	5	4.57	155	4.60	4.56	-150	14,810	-1.01%	大賣/鉅額交易
2018/03/22	35	4.76	5	4.77	4.69	30	14,663	0.20%
2018/03/21	23	4.76	20	4.72	4.73	3	14,411	0.02%
2018/03/20	5	4.61	15	4.69	4.60	-10	14,054	-0.07%
2018/03/16	5	4.61	0	0.00	4.63	5	14,039	0.04%
2018/03/15	2	4.70	0	0.00	4.67	2	13,987	0.01%
2018/03/09	0	0.00	10	4.68	4.65	-10	13,914	-0.07%
2018/03/07	10	4.63	11	4.65	4.56	-1	13,675	-0.01%
2018/03/06	12	4.60	5	4.56	4.58	7	13,606	0.05%
2018/03/05	2	4.52	0	0.00	4.44	2	13,444	0.01%
2018/03/01	2	4.45	0	0.00	4.45	2	13,467	0.01%
2018/02/27	5	4.48	0	0.00	4.46	5	13,476	0.04%
2018/02/26	0	0.00	10	4.53	4.47	-10	13,488	-0.07%
2018/02/23	0	0.00	12	4.49	4.50	-12	13,487	-0.09%
2018/02/22	20	4.61	17	4.52	4.46	3	13,438	0.02%
2018/02/21	160	4.37	5	4.51	4.51	155	13,267	1.17%	大買/鉅額交易
2018/02/09	2	4.11	50	4.12	4.20	-48	13,093	-0.37%
2018/02/08	0	0.00	10.2	4.31	4.26	-10.2	13,001	-0.08%
2018/02/07	1	4.39	31	4.40	4.29	-30	12,973	-0.23%
2018/02/06	72	4.28	7	4.39	4.24	65	12,824	0.51%
2018/02/05	105	4.60	0	0.00	4.58	105	12,778	0.82%	大買/鉅額交易
2018/02/02	8	4.79	0	0.00	4.77	8	12,612	0.06%
2018/02/01	5	4.82	10	4.89	4.80	-5	12,578	-0.04%
2018/01/31	41	4.89	48	4.82	4.86	-7	12,467	-0.06%
2018/01/30	130	4.77	60	4.81	4.83	70	12,146	0.58%	大買/
2018/01/29	15	5.12	5	5.06	5.06	10	11,710	0.09%
2018/01/26	2	5.12	15	5.03	5.10	-13	11,333	-0.11%
2018/01/25	112	5.23	35	5.25	4.94	77	10,491	0.73%	大買/
2018/01/24	100	5.22	42	5.24	5.30	58	8,582	0.68%
2018/01/23	18	4.56	77	4.76	4.82	-59	7,121	-0.83%
2018/01/22	12	4.42	10	4.49	4.40	2	5,719	0.03%
2018/01/19	10	4.33	20	4.36	4.30	-10	5,613	-0.18%
2018/01/18	40	4.40	0	0.00	4.35	40	5,627	0.71%
2018/01/17	20	4.44	10	4.40	4.44	10	5,958	0.17%
2018/01/11	0	0.00	10	4.27	4.27	-10	6,158	-0.16%
2018/01/09	10	4.28	2	4.30	4.29	8	6,424	0.12%
2018/01/05	1	4.42	0	0.00	4.37	1	6,800	0.01%
2018/01/04	10	4.40	26	4.40	4.42	-16	7,130	-0.22%
2018/01/03	0	0.00	20	4.36	4.33	-20	7,073	-0.28%
2018/01/02	10	4.29	0	0.00	4.30	10	7,101	0.14%