中環 (2323)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	121	13.72	43	13.38	13.35	78	13,642	0.57%	大買/
2024/04/26	7	13.07	318.7	13.45	13.75	-311.6	12,184	-2.56%	大賣/鉅額交易
2024/04/25	30	12.25	67	12.49	12.50	-37	10,534	-0.35%
2024/04/24	1	12.10	40	12.19	12.20	-39	10,291	-0.38%
2024/04/23	0	0.00	26	12.06	12.10	-26	10,257	-0.25%
2024/04/22	1	11.75	49	11.94	11.90	-48	10,217	-0.47%
2024/04/19	57	11.98	93	11.93	11.85	-36	10,132	-0.36%
2024/04/18	2	11.80	3	11.80	11.90	-1	9,884	-0.01%
2024/04/17	10	11.65	21	11.66	11.70	-11	9,872	-0.11%
2024/04/16	46	11.55	15	11.35	11.35	31	9,878	0.31%
2024/04/15	34.3	11.98	1	11.90	11.95	33.3	9,844	0.34%
2024/04/12	9	12.10	20	12.25	12.05	-11	9,810	-0.11%
2024/04/11	20	12.25	30	12.20	12.20	-10	9,887	-0.10%
2024/04/10	32	12.39	49	12.37	12.25	-17	10,055	-0.17%
2024/04/09	1	12.30	53	12.43	12.45	-52	10,090	-0.52%
2024/04/08	0	0.00	25	12.36	12.40	-25	10,018	-0.25%
2024/04/03	54	12.24	118	12.20	12.20	-64	10,034	-0.64%	大賣/
2024/04/02	8	12.11	6	12.03	12.05	2	10,365	0.02%
2024/04/01	35	12.19	42	12.16	12.15	-7	10,313	-0.07%
2024/03/29	5	12.10	50.2	12.20	12.15	-45.2	10,329	-0.44%
2024/03/28	35	12.51	80	12.28	12.25	-45	10,327	-0.44%
2024/03/27	2	12.40	12	12.49	12.45	-10	10,494	-0.10%
2024/03/26	8.1	12.37	37	12.41	12.40	-28.9	10,752	-0.27%
2024/03/25	35	12.44	36	12.59	12.60	-1	10,757	-0.01%
2024/03/22	44.3	12.73	53	12.79	12.65	-8.7	10,640	-0.08%
2024/03/21	33	12.40	87	12.43	12.50	-54	10,177	-0.53%
2024/03/20	52.3	12.40	71	12.42	12.45	-18.7	9,802	-0.19%
2024/03/19	156	12.30	40	12.37	12.30	116	9,532	1.22%	大買/鉅額交易
2024/03/18	436	12.25	621.1	12.23	12.30	-185.1	9,059	-2.04%	大買/大賣/鉅額交易
2024/03/15	137	11.56	210	11.60	11.50	-73	8,012	-0.91%	大買/大賣/
2024/03/14	26	11.25	15	11.22	11.20	11	7,464	0.15%
2024/03/13	164	11.53	169	11.36	11.45	-5	7,543	-0.07%	大買/大賣/
2024/03/12	19	11.35	75	11.33	11.45	-56	7,384	-0.76%
2024/03/11	15	10.71	10	10.80	10.80	5	7,029	0.07%
2024/03/08	19.4	10.74	0	0.00	10.65	19.4	7,083	0.27%
2024/03/07	26	10.92	5	10.85	10.85	21	7,041	0.30%
2024/03/06	163	10.99	49	11.01	10.95	114	6,990	1.63%	大買/鉅額交易
2024/03/05	20	10.90	24	10.95	11.00	-4	6,931	-0.06%
2024/03/04	0	0.00	5	10.90	10.85	-5	6,898	-0.07%
2024/03/01	0	0.00	7	10.92	10.80	-7	6,939	-0.10%
2024/02/29	0	0.00	6	10.90	10.90	-6	7,002	-0.09%
2024/02/27	8	10.77	0	0.00	10.75	8	7,046	0.11%
2024/02/23	8	10.82	1	10.95	10.80	7	7,061	0.10%
2024/02/22	3	10.90	2	10.95	10.95	1	7,110	0.01%
2024/02/21	27.5	10.90	10	10.90	10.90	17.5	7,139	0.25%
2024/02/20	95	10.87	33	10.85	10.85	62	7,239	0.86%
2024/02/19	0.2	10.90	11	10.92	10.95	-10.8	7,329	-0.15%
2024/02/16	3	10.65	13	10.78	10.80	-10	7,727	-0.13%
2024/02/15	15	10.56	0	0.00	10.60	15	7,785	0.19%
2024/02/05	2	10.60	15	10.70	10.65	-13	7,873	-0.17%
2024/02/02	38	10.88	30	10.75	10.75	8	7,853	0.10%
2024/01/31	3	10.80	0	0.00	10.75	3	7,914	0.04%
2024/01/30	3	10.85	0	0.00	10.85	3	7,933	0.04%
2024/01/29	0	10.80	3	10.95	11.00	-3	7,958	-0.04%
2024/01/26	2	10.90	0	0.00	10.85	2	7,968	0.03%
2024/01/25	30	10.94	25	10.91	10.90	5	7,978	0.06%
2024/01/24	3.1	11.00	0	0.00	11.00	3.1	8,009	0.04%
2024/01/23	10	10.95	0	0.00	11.00	10	8,087	0.12%
2024/01/22	0	0.00	28	10.85	10.85	-28	8,035	-0.35%
2024/01/19	0	10.70	6	10.75	10.70	-6	8,060	-0.07%
2024/01/18	75	10.57	2	10.65	10.65	73	8,137	0.90%
2024/01/17	36	10.67	15	10.60	10.60	21	8,146	0.26%
2024/01/16	12	10.94	2	10.85	10.85	10	8,078	0.12%
2024/01/15	7	10.93	0	0.00	11.00	7	8,067	0.09%
2024/01/12	10	10.95	0	0.00	11.00	10	8,074	0.12%
2024/01/11	1	10.90	10	11.00	11.00	-9	8,187	-0.11%
2024/01/10	3	10.90	0	0.00	10.80	3	8,249	0.04%
2024/01/09	21	11.06	21	11.03	10.95	0	8,294	0.00%
2024/01/08	15	11.29	0	0.00	11.20	15	8,267	0.18%
2024/01/05	50	11.38	43	11.30	11.30	7	8,329	0.08%
2024/01/04	38	11.62	28	11.63	11.40	10	8,376	0.12%
2024/01/03	59	11.42	31	11.30	11.30	28	8,238	0.34%
2024/01/02	21	11.53	10.3	11.60	11.50	10.7	8,226	0.13%
2023/12/29	41	11.51	46	11.52	11.50	-5	8,205	-0.06%
2023/12/28	3	11.67	47.6	11.66	11.55	-44.6	8,178	-0.55%
2023/12/27	0	0.00	6	11.34	11.30	-6	7,883	-0.08%
2023/12/26	2	11.25	9.3	11.28	11.25	-7.3	7,899	-0.09%
2023/12/25	17.1	11.21	18	11.16	11.15	-0.9	7,952	-0.01%
2023/12/22	30.7	11.44	10	11.35	11.40	20.7	7,869	0.26%
2023/12/21	66	11.49	287	11.40	11.45	-221	7,559	-2.92%	大賣/鉅額交易
2023/12/20	101	11.10	9.1	11.18	11.20	91.9	7,232	1.27%	大買/
2023/12/19	33	10.80	0	0.00	10.80	33	7,027	0.47%
2023/12/18	6	10.90	10	10.95	11.00	-4	7,015	-0.06%
2023/12/15	0	0.00	2	11.00	10.90	-2	7,073	-0.03%
2023/12/14	17	10.88	4	10.96	10.95	13	7,118	0.18%
2023/12/13	14	10.80	0	0.00	10.85	14	7,128	0.20%
2023/12/12	26	10.83	1	10.80	10.75	25	7,161	0.35%
2023/12/11	59	10.99	32	10.85	10.85	27	7,229	0.37%
2023/12/08	12	11.09	16.2	11.19	11.15	-4.2	7,234	-0.06%
2023/12/07	2	10.85	0	0.00	10.85	2	7,165	0.03%
2023/12/06	13	10.95	3	10.98	10.90	10	7,283	0.14%
2023/12/05	7	10.80	0	0.00	10.80	7	7,303	0.10%
2023/12/04	7	10.92	28	10.99	10.90	-21	7,327	-0.29%
2023/12/01	15	10.90	10	11.05	10.95	5	7,361	0.07%
2023/11/30	10	10.80	12	10.94	10.90	-2	7,464	-0.03%
2023/11/29	3.1	10.83	5	10.85	10.75	-2	7,850	-0.02%
2023/11/28	2	10.80	20	10.85	10.85	-18	7,929	-0.23%
2023/11/27	30.1	10.79	10	10.75	10.70	20.1	8,029	0.25%
2023/11/24	9	11.00	0	0.00	10.95	9	8,029	0.11%
2023/11/23	4	11.15	0.4	11.15	11.10	3.6	8,157	0.04%
2023/11/22	1	11.15	23	11.20	11.15	-22	8,545	-0.26%
2023/11/21	1	11.15	10	11.20	11.20	-9	8,723	-0.10%
2023/11/20	1	11.15	0	0.00	11.20	1	8,974	0.01%
2023/11/16	14	10.97	16	11.05	10.95	-2	9,323	-0.02%
2023/11/15	121.1	10.93	1	10.90	10.90	120.1	9,405	1.28%	大買/鉅額交易
2023/11/14	7	11.19	0	0.00	11.15	7	9,411	0.07%
2023/11/13	6	11.28	3	11.40	11.20	3	9,999	0.03%
2023/11/10	21	11.40	21	11.40	11.40	0	10,343	0.00%
2023/11/09	14	11.45	0	11.55	11.50	14	11,101	0.13%
2023/11/08	33	11.64	38	11.57	11.55	-5	11,965	-0.04%
2023/11/07	5	11.54	4	11.60	11.60	1	12,203	0.01%
2023/11/06	0	0.00	3	11.53	11.55	-3	12,505	-0.02%
2023/11/03	4	11.40	1	11.45	11.40	3	12,763	0.02%
2023/11/02	0	0.00	1	11.40	11.45	-1	12,926	-0.01%
2023/11/01	9	11.31	17	11.32	11.20	-8	13,021	-0.06%
2023/10/31	32	11.33	1	11.15	11.15	31	13,136	0.24%
2023/10/30	11.1	11.41	0	11.45	11.50	11.1	13,431	0.08%
2023/10/27	29	11.52	1	11.65	11.50	28	13,753	0.20%
2023/10/26	14	11.45	0	0.00	11.60	14	14,050	0.10%
2023/10/25	2	11.50	8.3	11.57	11.60	-6.3	14,279	-0.04%
2023/10/24	5	11.25	5.3	11.39	11.40	-0.3	14,420	0.00%
2023/10/23	1	11.25	6.4	11.40	11.25	-5.4	14,755	-0.04%
2023/10/20	1	11.10	5	11.30	11.25	-4	15,040	-0.03%
2023/10/19	14	11.24	19	11.29	11.25	-5	15,500	-0.03%
2023/10/18	7	11.41	8	11.35	11.30	-1	15,721	-0.01%
2023/10/17	96	11.68	70	11.56	11.55	26	16,003	0.16%
2023/10/16	15	11.78	5	11.80	11.75	10	16,355	0.06%
2023/10/12	1	12.20	62	12.22	12.25	-61	17,110	-0.36%
2023/10/11	11	11.89	0	0.00	11.75	11	17,467	0.06%
2023/10/06	13	12.08	19	12.19	12.00	-6	18,226	-0.03%
2023/10/05	0	0.00	12	12.07	12.00	-12	19,053	-0.06%
2023/10/04	4	11.90	10	11.95	11.95	-6	20,340	-0.03%
2023/10/03	11.1	12.03	14	12.15	12.15	-3	20,614	-0.01%
2023/10/02	32	12.04	30	11.95	11.95	2	20,882	0.01%
2023/09/28	0	0.00	11	11.88	11.95	-11	21,540	-0.05%
2023/09/27	14	11.64	0	0.00	11.65	14	22,301	0.06%
2023/09/26	11	11.65	1	11.65	11.65	10	22,984	0.04%
2023/09/25	0	11.70	0	0.00	11.80	0	23,535	0.00%
2023/09/22	4	11.58	13	11.51	11.70	-9	24,177	-0.04%
2023/09/21	9	11.41	20	11.40	11.35	-11	24,510	-0.04%
2023/09/20	4	11.50	0	0.00	11.50	4	25,380	0.02%
2023/09/19	0	0.00	6	11.80	11.55	-6	27,205	-0.02%
2023/09/18	22	11.62	58	11.65	11.60	-36	28,247	-0.13%
2023/09/15	21	11.92	0	0.00	11.85	21	29,438	0.07%
2023/09/14	85	12.01	30	12.00	12.00	55	30,773	0.18%
2023/09/13	12	11.73	6	11.85	11.90	6	31,259	0.02%
2023/09/12	24	11.65	15	11.75	11.70	9	32,127	0.03%
2023/09/11	12	11.73	70	11.80	11.65	-58	32,419	-0.18%
2023/09/08	7	11.99	0	0.00	11.95	7	32,955	0.02%
2023/09/07	1	12.05	0	0.00	12.00	1	33,523	0.00%
2023/09/06	11	12.17	0	0.00	12.10	11	33,958	0.03%
2023/09/05	3	12.22	18	12.32	12.35	-15	34,891	-0.04%
2023/09/04	232	12.11	36.4	12.10	12.10	195.6	35,484	0.55%	大買/鉅額交易
2023/09/01	18	12.44	3	12.55	12.40	15	36,444	0.04%
2023/08/31	96	12.48	11	12.40	12.50	85	37,228	0.23%
2023/08/30	32	12.64	21	12.69	12.60	11	38,315	0.03%
2023/08/29	25	12.57	21	12.68	12.60	4	39,629	0.01%
2023/08/28	133	12.74	36	12.65	12.60	97	41,303	0.23%	大買/
2023/08/25	2	13.20	10	13.28	13.10	-8	41,728	-0.02%
2023/08/24	0	0.00	27	13.25	13.15	-27	41,818	-0.06%
2023/08/23	33	12.78	8.1	12.80	12.90	24.9	42,056	0.06%
2023/08/22	59	13.07	32	12.87	12.85	27	43,859	0.06%
2023/08/21	7	13.23	6	13.17	13.20	1	44,306	0.00%
2023/08/18	28	13.20	11	13.55	13.10	17	44,441	0.04%
2023/08/17	69	12.74	58.9	13.18	13.40	10.1	44,180	0.02%
2023/08/16	31	12.98	0	0.00	12.85	31	43,880	0.07%
2023/08/15	7	13.30	222.4	13.50	13.35	-215.4	44,071	-0.49%	大賣/鉅額交易
2023/08/14	418	13.23	102	13.35	12.95	316	43,628	0.72%	大買/大賣/鉅額交易
2023/08/11	11	12.57	21	12.70	12.70	-10	42,838	-0.02%
2023/08/10	45	12.45	11	12.31	12.30	34	43,374	0.08%
2023/08/09	5	12.76	22	12.96	12.95	-17	43,244	-0.04%
2023/08/08	46	12.64	29	12.78	12.75	17	42,940	0.04%
2023/08/07	33	12.59	0	0.00	12.80	33	42,763	0.08%
2023/08/04	11	12.50	13.3	12.71	12.70	-2.3	42,632	-0.01%
2023/08/02	79	12.71	31	12.72	12.60	48	42,477	0.11%
2023/08/01	93.5	13.03	33	12.97	12.90	60.5	42,089	0.14%
2023/07/31	50	13.28	26	13.29	13.20	24	41,735	0.06%
2023/07/28	92	13.45	20	13.40	13.40	72	41,355	0.17%
2023/07/27	4	13.65	83	13.70	13.70	-79	41,029	-0.19%
2023/07/26	58	13.53	44	13.62	13.55	14	40,807	0.03%
2023/07/25	18	13.82	63	13.91	13.75	-45	40,437	-0.11%
2023/07/24	104	13.74	47	13.74	13.60	57	40,104	0.14%	大買/
2023/07/21	36	14.03	31	14.22	14.25	5	39,578	0.01%
2023/07/20	12	14.25	16	14.12	14.25	-4	39,237	-0.01%
2023/07/19	23	13.87	12	14.38	13.75	11	38,828	0.03%
2023/07/18	36	14.26	14.1	14.22	14.15	21.9	38,446	0.06%
2023/07/17	32	14.39	42	14.47	14.50	-10	37,944	-0.03%
2023/07/14	65	14.38	104.7	14.37	14.35	-39.7	37,528	-0.11%	大賣/
2023/07/13	177	14.05	167	14.11	13.90	10	36,959	0.03%	大買/大賣/
2023/07/12	85.2	14.37	47	14.17	14.10	38.2	36,113	0.11%
2023/07/11	76.2	14.64	129	14.77	14.80	-52.8	35,252	-0.15%	大賣/
2023/07/10	52	14.09	8.9	14.17	14.15	43.1	33,964	0.13%
2023/07/07	45	14.27	64	14.35	14.30	-19	33,671	-0.06%
2023/07/06	106	14.81	61	14.54	14.45	45	33,214	0.14%	大買/
2023/07/05	47	15.04	82.3	15.14	15.00	-35.3	32,570	-0.11%
2023/07/04	31	14.55	38.3	14.56	14.75	-7.3	31,691	-0.02%
2023/07/03	21	14.37	81	14.46	14.55	-60	30,963	-0.19%
2023/06/30	7	14.04	40	14.01	14.10	-33	30,363	-0.11%
2023/06/29	28	13.51	31	13.67	13.45	-3	29,661	-0.01%
2023/06/28	72	13.54	16.9	13.65	13.40	55.1	29,207	0.19%
2023/06/27	214.1	14.60	740	14.24	13.70	-525.9	28,266	-1.86%	大買/大賣/鉅額交易
2023/06/26	21	14.82	21.9	15.05	15.05	-0.9	26,389	0.00%
2023/06/21	125	14.69	86	14.69	14.60	39	25,280	0.15%	大買/
2023/06/20	54.1	14.06	71.2	14.06	14.25	-17.1	23,970	-0.07%
2023/06/19	78	13.61	33	13.65	13.60	45	22,591	0.20%
2023/06/16	59	13.64	55.1	13.58	13.40	3.9	21,994	0.02%
2023/06/15	88	13.25	60.4	13.25	13.15	27.6	20,942	0.13%
2023/06/14	48	13.32	36	13.37	13.35	12	20,543	0.06%
2023/06/13	37.2	13.41	9	13.23	13.10	28.2	19,866	0.14%
2023/06/12	51	13.06	29.9	13.18	13.10	21.1	19,235	0.11%
2023/06/09	163	13.07	82.1	12.91	13.00	80.9	18,703	0.43%	大買/
2023/06/08	211	13.31	8.4	13.27	13.25	202.6	17,711	1.14%	大買/鉅額交易
2023/06/07	130.3	13.60	25	13.65	13.40	105.3	17,024	0.62%	大買/鉅額交易
2023/06/06	61	12.93	36	13.03	13.00	25	15,660	0.16%
2023/06/05	69	12.94	34	13.00	13.00	35	14,785	0.24%
2023/06/02	378.3	12.28	132	12.05	12.25	246.3	13,550	1.82%	大買/大賣/鉅額交易
2023/06/01	284	11.83	16	11.81	11.70	268	12,228	2.19%	大買/鉅額交易
2023/05/31	1	11.10	98	11.46	11.80	-97	10,373	-0.93%
2023/05/30	9	10.69	6.6	10.79	10.75	2.4	9,551	0.03%
2023/05/29	22	10.78	38.9	10.88	10.80	-16.9	9,256	-0.18%
2023/05/26	141	11.01	203.2	10.65	10.85	-62.2	8,753	-0.71%	大買/大賣/
2023/05/25	135	10.07	30	10.49	10.65	105	6,727	1.56%	大買/鉅額交易
2023/05/24	1	9.65	48	9.59	9.70	-47	6,032	-0.78%
2023/05/23	6	9.37	9	9.43	9.41	-3	5,731	-0.05%
2023/05/22	49	9.61	7.6	9.72	9.43	41.4	5,703	0.73%
2023/05/19	20	9.44	30.8	9.39	9.40	-10.8	5,327	-0.20%
2023/05/18	105	8.78	140	8.94	8.99	-35	4,695	-0.75%	大買/大賣/
2023/05/17	6.6	8.42	8	8.49	8.44	-1.5	4,342	-0.03%
2023/05/16	89	8.62	220	8.61	8.42	-131	4,213	-3.11%	大賣/鉅額交易
2023/05/15	0	0.00	42	8.51	8.51	-42	3,427	-1.23%
2023/05/10	0	0.00	10	7.83	7.82	-10	3,224	-0.31%
2023/05/09	11	7.88	0	0.00	7.85	11	3,232	0.34%
2023/05/03	0	0.00	1	8.00	7.99	-1	3,532	-0.03%
2023/04/28	0	0.00	7	8.07	8.05	-7	3,720	-0.19%
2023/04/27	0	0.00	10	8.02	8.00	-10	3,718	-0.27%
2023/04/26	5	7.96	0	0.00	8.00	5	3,720	0.13%
2023/04/25	14	8.05	0	0.00	8.00	14	3,726	0.38%
2023/04/24	0	0.00	8	8.18	8.19	-8	3,705	-0.22%
2023/04/21	30	8.12	0	0.00	8.04	30	3,696	0.81%
2023/04/20	10	8.21	0	0.00	8.20	10	3,630	0.28%
2023/04/19	4	8.35	0	0.00	8.32	4	3,694	0.11%
2023/04/18	5	8.28	5	8.32	8.30	0	3,650	0.00%
2023/04/17	31	8.29	7	8.34	8.27	24	3,626	0.66%
2023/04/14	18	8.33	1	8.33	8.33	17	3,598	0.47%
2023/04/13	4	8.16	11	8.17	8.19	-7	3,515	-0.20%
2023/04/12	1	8.14	100	8.12	8.17	-99	3,446	-2.87%
2023/04/11	0	8.07	1	8.08	8.06	-1	3,389	-0.03%
2023/04/10	127	8.08	80	8.13	8.04	47	3,385	1.39%	大買/
2023/04/07	0	7.98	19	7.95	7.97	-19	3,285	-0.58%
2023/04/06	0.1	7.94	5	7.96	7.94	-4.9	3,262	-0.15%
2023/03/31	0	7.88	5	7.91	7.91	-5	3,259	-0.15%
2023/03/29	0	7.86	9	7.88	7.88	-9	3,268	-0.28%
2023/03/28	24	7.88	0	0.00	7.83	24	3,292	0.73%
2023/03/27	6	7.99	5	7.99	7.96	1	3,266	0.03%
2023/03/24	15	7.88	3	7.91	7.90	12	3,242	0.37%
2023/03/23	0	7.81	0	0.00	7.82	0	3,201	0.00%
2023/03/22	1	7.80	1	7.83	7.84	0	3,206	0.00%
2023/03/20	0.1	7.78	0	0.00	7.79	0.1	3,134	0.00%
2023/03/16	15	7.83	0	0.00	7.71	15	3,248	0.46%
2023/03/13	0	7.99	0	0.00	7.98	0	3,405	0.00%
2023/03/10	109	8.05	9	8.09	8.10	100	3,743	2.67%	大買/
2023/03/09	2	8.17	0	0.00	8.16	2	4,052	0.05%
2023/03/08	1	8.18	4	8.17	8.19	-3	4,043	-0.07%
2023/03/07	12	8.18	0	0.00	8.20	12	4,028	0.30%
2023/03/06	1	8.14	8.9	8.17	8.16	-7.9	4,008	-0.20%
2023/02/24	0	0.00	1	8.05	8.03	-1	3,863	-0.03%
2023/02/23	0	8.00	1	8.05	8.02	-1	3,815	-0.03%
2023/02/22	0	0.00	1	7.94	7.97	-1	3,784	-0.03%
2023/02/21	15.5	8.07	1	8.13	8.05	14.5	3,782	0.38%
2023/02/20	8	8.08	15.9	7.99	8.08	-7.9	3,777	-0.21%
2023/02/17	5	7.87	0	0.00	7.87	5	3,743	0.13%
2023/02/16	1	7.88	5	7.91	7.91	-4	3,759	-0.11%
2023/02/15	0	7.79	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0.1	7.74	0	0.00	7.79	0.1	3,749	0.00%
2023/02/13	13	7.67	0	0.00	7.70	13	3,775	0.34%
2023/02/10	5	7.78	0	0.00	7.73	5	3,743	0.13%
2023/02/08	0	0.00	2	7.88	7.87	-2	3,722	-0.05%
2023/02/07	0	0.00	1	7.83	7.81	-1	3,713	-0.03%
2023/02/06	0	7.87	11	7.84	7.80	-11	3,749	-0.29%
2023/02/02	0	0.00	1.9	8.01	8.02	-1.9	3,699	-0.05%
2023/02/01	0	0.00	10	7.91	7.87	-10	3,583	-0.28%
2023/01/31	11	7.73	4	7.80	7.74	7	3,514	0.20%
2023/01/30	11	7.67	20	7.69	7.80	-9	3,457	-0.26%
2023/01/17	0	7.35	6	7.39	7.36	-6	3,381	-0.18%
2023/01/13	1	7.40	0	0.00	7.39	1	3,532	0.03%
2023/01/11	5	7.50	0	0.00	7.49	5	3,629	0.14%
2023/01/10	11	7.55	0	0.00	7.52	11	3,648	0.30%
2023/01/09	0	0.00	10	7.57	7.59	-10	3,641	-0.27%
2023/01/06	3	7.43	0	0.00	7.43	3	3,579	0.08%
2023/01/05	4	7.47	0	0.00	7.48	4	3,600	0.11%
2023/01/04	1	7.48	0	0.00	7.46	1	3,595	0.03%
2023/01/03	0	0.00	60	7.35	7.36	-60	3,596	-1.67%
2022/12/28	10.1	7.36	0	0.00	7.31	10.1	3,764	0.27%
2022/12/27	0	0.00	1	7.46	7.42	-1	3,834	-0.03%
2022/12/26	0.1	7.40	0	0.00	7.41	0.1	3,876	0.00%
2022/12/23	8	7.40	0	0.00	7.40	8	3,902	0.21%
2022/12/21	10	7.40	1.9	7.38	7.38	8.1	3,895	0.21%
2022/12/19	0	0.00	7	7.55	7.50	-7	3,902	-0.18%
2022/12/16	2	7.62	0	0.00	7.60	2	3,924	0.05%
2022/12/13	0	0.00	1	7.80	7.70	-1	3,934	-0.03%
2022/12/09	4	7.78	42	7.80	7.78	-38	3,938	-0.96%
2022/12/08	4	7.78	55	7.80	7.79	-51	3,933	-1.30%
2022/12/07	68	7.95	24.9	7.98	7.83	43.1	3,882	1.11%
2022/12/06	1	7.98	2.5	7.96	7.88	-1.5	3,846	-0.04%
2022/12/05	33	7.90	0	0.00	7.87	33	3,777	0.87%
2022/12/02	81.1	7.87	1	7.94	7.93	80.1	3,716	2.16%
2022/12/01	21	7.72	12.5	7.81	7.88	8.6	3,348	0.26%
2022/11/30	1.1	7.15	54	7.15	7.17	-52.9	2,994	-1.77%
2022/11/25	4	7.10	0	0.00	7.07	4	3,012	0.13%
2022/11/22	0	7.02	0	0.00	6.99	0	3,063	0.00%
2022/11/21	1	7.02	100	7.01	7.01	-99	3,064	-3.23%
2022/11/18	1	7.06	0	0.00	7.06	1	3,099	0.03%
2022/11/17	2	7.11	35	7.09	7.07	-33	3,219	-1.02%
2022/11/16	0.1	7.06	5	7.08	7.06	-4.9	3,427	-0.14%
2022/11/14	1	7.04	0.9	7.00	7.04	0.1	3,406	0.00%
2022/11/11	0.2	6.90	0	0.00	6.92	0.2	3,404	0.01%
2022/11/10	1.2	6.87	0.2	6.88	6.88	1.1	3,403	0.03%
2022/11/07	2	6.82	0	0.00	6.83	2	3,402	0.06%
2022/11/03	0.6	6.70	0	0.00	6.67	0.6	3,435	0.02%
2022/11/02	77.4	6.71	0.9	6.75	6.70	76.5	3,435	2.23%
2022/11/01	29.1	6.63	7.3	6.59	6.64	21.8	3,401	0.64%
2022/10/28	6.2	6.47	2	6.53	6.46	4.2	3,393	0.12%
2022/10/27	1	6.48	10	6.44	6.48	-9	3,372	-0.27%
2022/10/26	3.1	6.30	6	6.35	6.29	-2.9	3,363	-0.09%
2022/10/25	14	6.40	5	6.36	6.33	9	3,357	0.27%
2022/10/24	7.2	6.43	2	6.48	6.46	5.2	3,330	0.16%
2022/10/13	9	6.75	9	6.80	6.53	0	3,336	0.00%
2022/10/12	2.2	6.90	0.1	6.94	6.90	2.1	3,232	0.06%
2022/10/11	6	7.00	0	0.00	6.98	6	3,231	0.19%
2022/10/07	2	7.20	0	0.00	7.18	2	3,171	0.06%
2022/10/06	0	0.00	0	7.18	7.18	0	3,165	0.00%
2022/10/05	20	7.22	36	7.20	7.19	-16	3,187	-0.50%
2022/10/04	30	7.21	10	7.22	7.21	20	3,194	0.63%
2022/10/03	0	0.00	1	7.16	7.14	-1	3,186	-0.03%
2022/09/30	0	0.00	11	7.14	7.21	-11	3,235	-0.34%
2022/09/29	0	0.00	18	7.19	7.15	-18	3,273	-0.55%
2022/09/28	29.1	7.10	2	6.99	6.92	27.1	3,235	0.84%
2022/09/27	0	0.00	15	7.23	7.26	-15	3,212	-0.47%
2022/09/26	12	7.22	0	0.00	7.15	12	3,241	0.37%
2022/09/23	2	7.52	80	7.61	7.48	-78	3,255	-2.40%
2022/09/21	5	7.70	0	0.00	7.70	5	3,337	0.15%
2022/09/19	6	7.85	0	0.00	7.77	6	3,443	0.17%
2022/09/16	10	7.94	0	0.00	7.97	10	3,449	0.29%
2022/09/15	0	0.00	3	8.02	7.96	-3	3,475	-0.09%
2022/09/14	20	7.89	0	0.00	7.91	20	3,477	0.58%
2022/09/13	20	7.96	10	7.93	7.93	10	3,530	0.28%
2022/09/12	50	7.93	1	7.87	7.98	49	3,616	1.35%
2022/09/08	0	0.00	3	7.69	7.72	-3	3,638	-0.08%
2022/09/07	33	7.55	30	7.53	7.53	3	3,656	0.08%
2022/09/06	9	7.70	97	7.72	7.65	-88	3,683	-2.39%
2022/09/05	5	7.83	0	0.00	7.80	5	3,732	0.13%
2022/09/02	19	8.01	5	7.98	7.98	14	3,780	0.37%
2022/09/01	0	0.00	0	7.99	7.96	0	3,719	0.00%
2022/08/31	2	7.99	4	8.04	8.04	-2	3,751	-0.05%
2022/08/30	1	7.97	2	7.98	7.98	-1	3,747	-0.03%
2022/08/29	5	7.92	0	0.00	7.90	5	3,756	0.13%
2022/08/26	10	8.10	0	0.00	8.10	10	3,751	0.27%
2022/08/25	5	8.08	0	0.00	8.06	5	3,754	0.13%
2022/08/24	0	0.00	1	8.13	8.03	-1	3,759	-0.03%
2022/08/23	1	8.01	0	0.00	8.00	1	3,757	0.03%
2022/08/22	0	0.00	5	8.09	8.06	-5	3,775	-0.13%
2022/08/19	0	0.00	2	8.17	8.14	-2	3,770	-0.05%
2022/08/17	64.2	8.03	13	8.03	8.01	51.2	3,774	1.36%
2022/08/16	0.4	8.08	11	8.19	8.07	-10.6	3,756	-0.28%
2022/08/15	59	8.08	1	8.10	8.03	58	3,648	1.59%
2022/08/12	6	7.80	0	0.00	7.79	6	3,429	0.17%
2022/08/11	20	7.64	0	0.00	7.66	20	3,388	0.59%
2022/08/10	20.2	7.55	0	0.00	7.62	20.2	3,334	0.61%
2022/08/09	19	7.47	2	7.53	7.54	17	3,329	0.51%
2022/08/08	0	0.00	2	7.40	7.40	-2	3,339	-0.06%
2022/08/05	1	7.39	2	7.33	7.40	-1	3,376	-0.03%
2022/08/04	3	7.20	95	7.20	7.21	-92	3,420	-2.69%
2022/08/03	0.1	7.31	0	0.00	7.26	0.1	3,408	0.00%
2022/08/02	7	7.36	0	0.00	7.35	7	3,422	0.20%
2022/08/01	10	7.49	0	0.00	7.50	10	3,450	0.29%
2022/07/29	5	7.47	0	0.00	7.47	5	3,459	0.14%
2022/07/28	15	7.50	0	0.00	7.46	15	3,473	0.43%
2022/07/27	30	7.51	0	0.00	7.50	30	3,502	0.86%
2022/07/26	11	7.57	0	0.00	7.51	11	3,519	0.31%
2022/07/25	10	7.58	0	0.00	7.58	10	3,547	0.28%
2022/07/22	0.1	7.55	0	0.00	7.55	0.1	3,581	0.00%
2022/07/21	0	0.00	3	7.54	7.59	-3	3,698	-0.08%
2022/07/20	13	7.51	0	0.00	7.51	13	3,779	0.34%
2022/07/19	8	7.53	7	7.53	7.49	1	3,876	0.03%
2022/07/18	0	0.00	3	7.53	7.54	-3	3,959	-0.08%
2022/07/15	0	0.00	2	7.39	7.40	-2	4,007	-0.05%
2022/07/14	2	7.33	5	7.39	7.43	-3	4,055	-0.07%
2022/07/13	0	0.00	3	7.39	7.38	-3	4,099	-0.07%
2022/07/12	6	7.19	0	0.00	7.18	6	4,146	0.14%
2022/07/08	0	0.00	3.2	7.58	7.56	-3.2	4,316	-0.07%
2022/07/07	1	7.33	5	7.39	7.39	-4	4,323	-0.09%
2022/07/06	1.1	7.34	5	7.33	7.22	-3.9	4,400	-0.09%
2022/07/05	1	7.43	11	7.43	7.40	-10	4,547	-0.22%
2022/07/04	0	0.00	6	7.28	7.26	-6	4,608	-0.13%
2022/07/01	6	7.53	2	7.51	7.30	4	4,804	0.08%
2022/06/30	15	7.72	1	7.91	7.65	14	4,802	0.29%
2022/06/29	2	8.05	0	0.00	8.04	2	4,796	0.04%
2022/06/27	0	0.00	1	8.20	8.22	-1	5,005	-0.02%
2022/06/24	3	8.13	0	0.00	8.08	3	4,992	0.06%
2022/06/22	5	8.06	0	0.00	8.01	5	5,185	0.10%
2022/06/21	0	0.00	16	8.16	8.22	-16	5,237	-0.31%
2022/06/20	11	8.03	3	7.95	7.93	8	5,299	0.15%
2022/06/17	20	8.39	0	0.00	8.29	20	5,355	0.37%
2022/06/16	5	8.67	5	8.78	8.53	0	5,362	0.00%
2022/06/15	0	8.61	5	8.69	8.62	-5	5,692	-0.09%
2022/06/14	68	8.50	3	8.51	8.60	65	5,939	1.09%
2022/06/13	2	8.69	0	0.00	8.66	2	6,123	0.03%
2022/06/10	5	8.95	0	0.00	8.95	5	6,275	0.08%
2022/06/06	0	0.00	1	9.01	9.00	-1	7,081	-0.01%
2022/06/02	3	9.06	0	0.00	9.02	3	7,394	0.04%
2022/05/31	0.1	9.05	0	0.00	9.03	0.1	8,027	0.00%
2022/05/30	0	0.00	5	9.06	9.03	-5	8,396	-0.06%
2022/05/27	2	8.97	1	8.94	8.93	1	8,836	0.01%
2022/05/26	8	8.92	7	9.05	8.86	1	9,099	0.01%
2022/05/24	10	8.93	0	0.00	8.88	10	9,565	0.10%
2022/05/23	2	9.07	2	9.06	9.03	0	9,742	0.00%
2022/05/18	0	0.00	9	9.06	9.07	-9	10,276	-0.09%
2022/05/17	0	0.00	9	8.96	8.94	-9	10,892	-0.08%
2022/05/16	0	8.88	0	0.00	8.89	0	11,414	0.00%
2022/05/13	0	0.00	9	8.78	8.74	-9	11,608	-0.08%
2022/05/12	34	8.72	0	0.00	8.61	34	11,903	0.29%
2022/05/11	11	8.90	0	0.00	8.90	11	12,478	0.09%
2022/05/10	0	0.00	12	8.93	9.00	-12	12,871	-0.09%
2022/05/09	14	8.90	0	0.00	8.82	14	13,669	0.10%
2022/05/05	0	0.00	0	9.21	9.20	0	14,597	0.00%
2022/05/04	0	0.00	3	9.18	9.17	-3	15,048	-0.02%
2022/05/03	0.1	9.03	1	8.98	9.04	-0.9	15,765	-0.01%
2022/04/29	0	0.00	103	9.01	9.00	-103	16,842	-0.61%	大賣/鉅額交易
2022/04/28	4	8.98	12	8.94	8.98	-8	18,616	-0.04%
2022/04/27	16	8.76	3	8.86	8.85	13	21,692	0.06%
2022/04/26	0	0.00	3	9.08	9.03	-3	21,883	-0.01%
2022/04/25	2	8.88	2	8.95	8.87	0	21,932	0.00%
2022/04/22	0.1	9.20	0	0.00	9.16	0.1	22,017	0.00%
2022/04/21	0	0.00	2	9.35	9.29	-2	22,105	-0.01%
2022/04/20	2.1	9.37	0	9.39	9.35	2.1	22,223	0.01%
2022/04/19	0	0.00	10	9.50	9.41	-10	22,581	-0.04%
2022/04/18	4	9.29	8	9.34	9.25	-4	23,236	-0.02%
2022/04/15	26	9.38	0	0.00	9.38	26	23,458	0.11%
2022/04/14	10	9.62	0	0.00	9.60	10	23,781	0.04%
2022/04/13	14	9.72	1	9.70	9.71	13	24,209	0.05%
2022/04/12	1	9.68	5	9.62	9.61	-4	28,824	-0.01%
2022/04/11	13	9.87	10	9.81	9.79	3	38,603	0.01%
2022/04/08	0	0.00	1	10.05	10.05	-1	41,684	0.00%
2022/04/07	10	10.06	4	10.05	9.95	6	42,939	0.01%
2022/04/06	2	10.25	29	10.24	10.20	-27	43,291	-0.06%
2022/04/01	10	10.26	1	10.25	10.35	9	43,924	0.02%
2022/03/31	2	10.35	0	0.00	10.30	2	44,060	0.00%
2022/03/30	10	10.36	40	10.50	10.35	-30	44,020	-0.07%
2022/03/29	3	10.50	0	0.00	10.45	3	44,081	0.01%
2022/03/28	7	10.46	1	10.50	10.50	6	44,073	0.01%
2022/03/25	3	10.67	0	0.00	10.65	3	43,953	0.01%
2022/03/24	0	10.85	1	10.85	10.90	-1	43,846	0.00%
2022/03/23	2	10.90	1	10.95	10.95	1	43,785	0.00%
2022/03/22	10	10.75	2	10.85	10.85	8	43,736	0.02%
2022/03/21	5	10.90	3	10.85	10.90	2	43,604	0.00%
2022/03/18	87	11.02	2	11.10	10.95	85	43,601	0.19%
2022/03/17	0	0.00	2	11.12	11.10	-2	43,312	0.00%
2022/03/16	3	10.93	16	10.92	10.85	-13	43,194	-0.03%
2022/03/15	1	10.75	0	0.00	10.75	1	43,357	0.00%
2022/03/14	2	11.07	5	10.95	11.05	-3	43,149	-0.01%
2022/03/11	101	11.00	12	10.92	10.90	89	43,005	0.21%	大買/
2022/03/10	6	10.95	31	10.79	10.85	-25	42,769	-0.06%
2022/03/09	18	10.32	9	10.31	10.30	9	42,506	0.02%
2022/03/08	31	10.16	23	10.05	10.10	8	42,510	0.02%
2022/03/07	24	10.49	7	10.58	10.40	17	42,356	0.04%
2022/03/04	11.2	11.16	5	11.15	11.10	6.2	42,409	0.01%
2022/03/03	0	11.15	6	11.15	11.20	-6	42,288	-0.01%
2022/03/02	7	11.15	0	0.00	11.00	7	42,071	0.02%
2022/03/01	0	0.00	7	11.18	11.20	-7	41,667	-0.02%
2022/02/25	1	10.65	12	10.70	10.80	-11	41,458	-0.03%
2022/02/24	8	10.78	2	10.78	10.65	6	41,303	0.01%
2022/02/23	0	0.00	13	11.16	11.10	-13	41,013	-0.03%
2022/02/22	4	10.81	2	10.90	10.90	2	40,928	0.00%
2022/02/21	0	0.00	14	11.06	11.10	-14	40,785	-0.03%
2022/02/18	1	11.10	3	10.97	11.10	-2	40,702	0.00%
2022/02/17	7	11.29	4	11.20	11.05	3	40,541	0.01%
2022/02/16	3	11.02	9	11.16	11.20	-6	39,989	-0.02%
2022/02/15	3	10.85	3	10.80	10.65	0	39,535	0.00%
2022/02/14	30	10.59	14	10.66	10.65	16	39,367	0.04%
2022/02/11	17	11.01	4	11.28	11.00	13	39,105	0.03%
2022/02/10	3	11.18	12	11.09	11.15	-9	38,512	-0.02%
2022/02/09	16	11.43	81	11.37	11.35	-65	38,191	-0.17%
2022/02/08	26	10.94	9	10.85	10.95	17	37,405	0.05%
2022/02/07	8	10.93	10	10.93	10.95	-2	37,200	-0.01%
2022/01/26	16	10.57	5	10.56	10.40	11	36,559	0.03%
2022/01/25	16.1	10.81	1	10.55	10.55	15.1	36,102	0.04%
2022/01/24	43	11.01	11	10.96	11.00	32	35,364	0.09%
2022/01/21	48	12.14	16	12.07	11.80	32	34,302	0.09%
2022/01/20	85	12.98	88.5	13.06	12.80	-3.5	32,577	-0.01%
2022/01/19	3	11.82	3	12.20	12.10	0	29,465	0.00%
2022/01/18	3.5	11.86	13	12.07	12.00	-9.5	29,183	-0.03%
2022/01/17	2	12.15	11	12.19	12.20	-9	29,057	-0.03%
2022/01/14	2.1	11.56	16	11.65	11.80	-13.9	28,849	-0.05%
2022/01/13	2.1	11.72	0.1	11.80	11.85	2	28,702	0.01%
2022/01/12	16.3	11.92	5	11.75	12.00	11.3	28,523	0.04%
2022/01/11	38	12.27	30	11.90	11.85	8	28,157	0.03%
2022/01/10	4	13.00	4	13.01	13.15	0	27,493	0.00%
2022/01/07	13	13.02	7	13.20	13.05	6	27,221	0.02%
2022/01/06	0	0.00	64	13.05	13.15	-64	26,775	-0.24%
2022/01/05	233	13.03	267	13.21	13.40	-34	26,296	-0.13%	大買/大賣/
2022/01/04	253.1	13.13	179.3	13.12	12.90	73.8	21,651	0.34%	大買/大賣/
2022/01/03	73	11.82	123.5	12.17	12.55	-50.5	11,798	-0.43%	大賣/
2021/12/30	6	11.45	127	11.45	11.45	-121	8,579	-1.41%	大賣/鉅額交易
2021/12/29	0	0.00	18	10.45	10.45	-18	7,241	-0.25%
2021/12/28	14.3	9.69	8	9.67	9.51	6.3	6,739	0.09%
2021/12/27	5	9.21	78	9.35	9.47	-73	6,146	-1.19%
2021/12/24	0	0.00	10	9.16	9.17	-10	5,964	-0.17%
2021/12/23	42	9.16	5	9.13	9.13	37	5,917	0.63%
2021/12/22	0	0.00	34	9.02	9.00	-34	5,785	-0.59%
2021/12/21	6	8.92	15	8.95	8.96	-9	5,756	-0.16%
2021/12/20	1	8.96	0	0.00	8.95	1	5,811	0.02%
2021/12/17	15	9.04	0	0.00	9.01	15	5,804	0.26%
2021/12/16	30	9.07	1	9.10	9.06	29	5,823	0.50%
2021/12/15	1	8.98	0	0.00	8.97	1	5,824	0.02%
2021/12/14	0	0.00	3	9.01	8.97	-3	5,836	-0.05%
2021/12/13	10	9.10	0	0.00	9.10	10	5,787	0.17%
2021/12/09	143	9.21	37	9.16	9.35	106	5,602	1.89%	大買/鉅額交易
2021/12/06	6	8.90	0	0.00	8.95	6	5,244	0.11%
2021/12/03	0	0.00	3	9.06	9.00	-3	5,313	-0.06%
2021/12/02	5	8.95	8	9.06	8.94	-3	5,333	-0.06%
2021/12/01	0	0.00	15	8.84	8.97	-15	5,392	-0.28%
2021/11/30	0	8.73	0	0.00	8.64	0	5,441	0.00%
2021/11/29	6	8.56	2	8.65	8.65	4	5,127	0.08%
2021/11/26	9	8.93	0	0.00	8.73	9	5,124	0.18%
2021/11/23	1	9.07	0	0.00	9.02	1	5,126	0.02%
2021/11/22	0	0.00	0.1	9.02	9.04	-0.1	5,213	0.00%
2021/11/19	1	9.13	1	9.13	9.07	0	5,337	0.00%
2021/11/18	0	0.00	3.6	9.09	9.07	-3.6	5,289	-0.07%
2021/11/17	1	9.00	4	9.11	9.07	-3	5,274	-0.06%
2021/11/16	0	0.00	14	8.98	8.95	-14	5,236	-0.27%
2021/11/15	6	8.96	4	9.06	8.92	2	5,231	0.04%
2021/11/12	1	9.01	5	9.07	9.01	-4	5,234	-0.08%
2021/11/11	2	9.15	2	9.23	9.09	0	5,193	0.00%
2021/11/10	0	0.00	2	9.15	9.20	-2	5,269	-0.04%
2021/11/09	10	9.12	5	9.09	9.09	5	5,279	0.09%
2021/11/08	12	9.12	0.2	9.12	9.18	11.9	5,300	0.22%
2021/11/05	6	9.02	1	9.06	9.04	5	5,338	0.09%
2021/11/04	5.2	8.96	8	9.05	8.98	-2.9	5,444	-0.05%
2021/11/02	11	8.91	0.1	8.89	8.82	11	5,809	0.19%
2021/11/01	0	0.00	0.3	8.83	8.86	-0.3	6,843	0.00%
2021/10/29	10	8.88	0	0.00	8.82	10	6,863	0.15%
2021/10/28	0	0.00	15	8.92	8.93	-15	6,837	-0.22%
2021/10/26	2.1	8.82	0	0.00	8.80	2.1	6,783	0.03%
2021/10/25	0.3	8.72	1	8.75	8.74	-0.8	6,773	-0.01%
2021/10/19	0	0.00	8	8.70	8.71	-8	6,995	-0.11%
2021/10/18	0	0.00	11	8.65	8.60	-11	7,037	-0.16%
2021/10/15	0	0.00	6	8.59	8.51	-6	7,274	-0.08%
2021/10/14	5	8.45	0	0.00	8.48	5	7,346	0.07%
2021/10/13	25	8.56	1	8.49	8.47	24	7,455	0.32%
2021/10/12	17	8.55	17	8.63	8.70	0	7,508	0.00%
2021/10/08	0	0.00	21	8.68	8.64	-21	7,575	-0.28%
2021/10/07	10	8.61	10	8.57	8.60	0	7,615	0.00%
2021/10/06	0	8.49	4	8.56	8.43	-4	7,694	-0.05%
2021/10/05	10	8.10	19	8.34	8.49	-9	7,723	-0.12%
2021/10/04	11	8.70	0	0.00	8.23	11	7,700	0.14%
2021/10/01	13	8.83	0	0.00	8.76	13	7,727	0.17%
2021/09/30	0	0.00	7	8.96	8.97	-7	7,713	-0.09%
2021/09/29	2	8.87	5	8.88	8.88	-3	7,729	-0.04%
2021/09/27	1	8.98	7	8.97	9.00	-6	8,096	-0.07%
2021/09/22	0	0.00	10	8.73	8.85	-10	8,611	-0.12%
2021/09/17	10	8.81	110	8.89	8.89	-100	8,611	-1.16%	大賣/
2021/09/16	6	8.80	0	0.00	8.80	6	8,649	0.07%
2021/09/15	50	8.85	1	8.88	8.87	49	8,681	0.56%
2021/09/14	10	8.93	7	8.96	8.92	3	8,739	0.03%
2021/09/13	2	8.90	0	0.00	8.92	2	8,781	0.02%
2021/09/10	3	8.88	4	8.88	8.88	-1	8,888	-0.01%
2021/09/09	5	8.80	0	0.00	8.85	5	8,996	0.06%
2021/09/08	9	8.91	0	0.00	8.86	9	9,004	0.10%
2021/09/07	6	9.05	0	0.00	9.01	6	9,020	0.07%
2021/09/06	16	9.32	0.1	9.18	9.14	15.9	9,018	0.18%
2021/09/03	0	0.00	5	10.03	10.05	-5	8,934	-0.06%
2021/09/02	0	0.00	12	10.16	10.00	-12	8,806	-0.14%
2021/09/01	1	10.05	14.3	10.09	10.05	-13.3	8,768	-0.15%
2021/08/31	0	0.00	2	10.00	10.00	-2	9,370	-0.02%
2021/08/27	0	0.00	15	9.87	9.80	-15	9,407	-0.16%
2021/08/25	2	9.74	4	9.63	9.79	-2	9,395	-0.02%
2021/08/23	0	0.00	1	9.48	9.48	-1	9,396	-0.01%
2021/08/20	5	9.28	6	9.42	9.29	-1	9,453	-0.01%
2021/08/19	0	0.00	2	9.36	9.35	-2	9,514	-0.02%
2021/08/18	2	9.36	11	9.39	9.51	-9	9,537	-0.09%
2021/08/17	1	9.33	0	0.00	9.33	1	9,567	0.01%
2021/08/12	4	9.72	0	0.00	9.70	4	9,661	0.04%
2021/08/11	10	9.85	2	9.90	9.71	8	9,726	0.08%
2021/08/10	76	9.93	0	0.00	9.90	76	9,831	0.77%
2021/08/09	20	10.23	20	10.10	10.05	0	9,975	0.00%
2021/08/06	54	10.37	49	10.46	10.35	5	10,021	0.05%
2021/08/05	59	10.36	93	10.41	10.30	-34	9,893	-0.34%
2021/07/30	10	9.81	15	9.83	9.77	-5	10,241	-0.05%
2021/07/29	0	0.00	2	9.90	9.84	-2	10,371	-0.02%
2021/07/28	6	9.78	2	9.91	9.74	4	10,562	0.04%
2021/07/26	0	0.00	26	9.98	10.00	-26	11,381	-0.23%
2021/07/23	1	9.91	0	0.00	9.91	1	11,760	0.01%
2021/07/21	14	9.89	6	9.74	9.74	8	12,445	0.06%
2021/07/16	10	10.15	0	0.00	10.10	10	13,332	0.08%
2021/07/15	0	0.00	6	10.07	10.05	-6	14,260	-0.04%
2021/07/14	20	10.00	0	0.00	10.00	20	15,260	0.13%
2021/07/13	0.9	10.00	5	10.05	10.05	-4.1	15,686	-0.03%
2021/07/12	0	0.00	2	10.20	10.15	-2	15,837	-0.01%
2021/07/08	0	0.00	20	10.28	10.25	-20	16,659	-0.12%
2021/07/06	0	0.00	20	10.20	10.10	-20	17,652	-0.11%
2021/07/05	7	10.10	7	10.08	10.25	0	18,053	0.00%
2021/07/02	46	10.07	1	10.45	10.05	45	18,685	0.24%
2021/07/01	17	10.24	30	10.21	10.30	-13	18,782	-0.07%
2021/06/30	2	10.05	32	10.13	10.15	-30	19,027	-0.16%
2021/06/29	5	9.93	2	9.95	9.95	3	19,376	0.02%
2021/06/28	88	9.99	0	0.00	10.00	88	20,241	0.43%
2021/06/25	2	10.05	25	10.12	10.00	-23	22,168	-0.10%
2021/06/24	1	10.10	0	0.00	10.00	1	23,420	0.00%
2021/06/23	1	9.93	14	9.96	9.96	-13	24,139	-0.05%
2021/06/21	38	9.83	5	9.80	9.75	33	24,230	0.14%
2021/06/18	27	9.95	3	10.10	9.95	24	24,224	0.10%
2021/06/17	4	10.00	5	10.00	10.15	-1	24,277	0.00%
2021/06/16	28	10.00	0	0.00	9.99	28	24,256	0.12%
2021/06/15	2	10.00	2	10.05	10.05	0	24,248	0.00%
2021/06/11	52	10.00	2	10.20	10.05	50	24,216	0.21%
2021/06/10	5.1	10.10	0.1	10.10	10.10	5	24,169	0.02%
2021/06/09	16	10.14	0	0.00	10.15	16	24,141	0.07%
2021/06/08	0	0.00	2	10.50	10.45	-2	24,034	-0.01%
2021/06/07	0	0.00	1	10.30	10.20	-1	23,392	0.00%
2021/06/04	2	10.40	0	0.00	10.30	2	23,357	0.01%
2021/06/02	4	10.50	4	10.51	10.40	0	23,279	0.00%
2021/06/01	7	10.41	17	10.43	10.45	-10	23,251	-0.04%
2021/05/31	10	10.30	1	10.30	10.25	9	23,191	0.04%
2021/05/28	2	10.25	1	10.25	10.20	1	23,157	0.00%
2021/05/27	5	9.98	3	10.15	10.20	2	23,134	0.01%
2021/05/25	11	10.05	6	10.15	10.05	5	23,184	0.02%
2021/05/24	11	9.98	2	10.00	9.98	9	23,279	0.04%
2021/05/21	0	0.00	2	10.00	9.91	-2	23,301	-0.01%
2021/05/20	2	9.95	2	10.00	9.75	0	23,345	0.00%
2021/05/19	20	9.77	4	9.90	9.75	16	23,291	0.07%
2021/05/18	1	9.37	6	9.78	9.79	-5	23,290	-0.02%
2021/05/17	41	9.28	1	9.33	9.05	40	23,996	0.17%
2021/05/14	18	9.99	28	9.93	9.94	-10	23,779	-0.04%
2021/05/13	9.3	10.00	3	10.10	10.00	6.3	23,682	0.03%
2021/05/12	23	10.39	33.2	10.01	10.15	-10.2	23,517	-0.04%
2021/05/11	29.2	11.15	16	11.03	10.95	13.2	23,092	0.06%
2021/05/10	3	12.05	37	11.80	11.95	-34	22,691	-0.15%
2021/05/07	13	11.36	11.3	11.54	11.50	1.7	22,487	0.01%
2021/05/06	0	0.00	20	11.25	11.20	-20	22,341	-0.09%
2021/05/05	1	11.30	10	11.48	11.35	-9	22,253	-0.04%
2021/05/04	0	0.00	296	11.10	11.20	-296	22,089	-1.34%	大賣/鉅額交易
2021/05/03	3	12.03	16	11.90	11.90	-13	21,611	-0.06%
2021/04/29	3	12.25	22	12.19	12.20	-19	21,370	-0.09%
2021/04/28	10.1	12.10	20	12.15	12.20	-9.9	21,059	-0.05%
2021/04/27	3	11.75	26	12.03	12.00	-23	20,815	-0.11%
2021/04/26	4	11.97	14	11.96	11.85	-10	20,513	-0.05%
2021/04/23	3	11.55	17	11.72	11.80	-14	20,277	-0.07%
2021/04/22	37	11.71	55	11.60	11.45	-18	20,055	-0.09%
2021/04/21	103	12.06	31	11.98	11.95	72	19,584	0.37%	大買/
2021/04/20	116	11.63	29	11.84	12.20	87	18,649	0.47%	大買/
2021/04/19	24	11.36	12	11.47	11.40	12	17,713	0.07%
2021/04/16	3	11.20	0	0.00	11.20	3	17,299	0.02%
2021/04/15	13	11.30	2	11.30	11.15	11	17,122	0.06%
2021/04/14	3	10.87	14	10.96	11.15	-11	16,928	-0.06%
2021/04/13	49	11.12	8	11.00	10.85	41	16,597	0.25%
2021/04/12	4	11.36	17.4	11.30	11.40	-13.4	16,171	-0.08%
2021/04/09	6	11.06	18	11.04	11.00	-12	15,746	-0.08%
2021/04/08	31	11.13	53	10.89	11.10	-22	15,638	-0.14%
2021/04/07	22	10.56	15	10.45	10.60	7	15,325	0.05%
2021/04/06	156	10.50	10.7	10.47	10.50	145.3	15,210	0.96%	大買/鉅額交易
2021/04/01	13.2	10.14	22	10.08	10.15	-8.8	14,759	-0.06%
2021/03/31	23	10.24	41.1	10.22	10.10	-18.1	14,565	-0.12%
2021/03/30	258	9.93	63	10.16	10.35	195	13,997	1.39%	大買/鉅額交易
2021/03/29	84.1	9.61	292	9.57	9.52	-207.9	12,170	-1.71%	大賣/鉅額交易
2021/03/26	2	8.89	57	8.97	9.04	-55	11,212	-0.49%
2021/03/25	0	0.00	5	8.22	8.22	-5	10,637	-0.05%
2021/03/24	5	8.31	0	0.00	8.29	5	10,724	0.05%
2021/03/23	7	8.27	0	0.00	8.24	7	10,673	0.07%
2021/03/22	6	8.33	6.6	8.30	8.35	-0.6	10,746	-0.01%
2021/03/19	5	8.14	0	0.00	8.17	5	10,776	0.05%
2021/03/18	12	8.15	15	8.15	8.14	-3	10,902	-0.03%
2021/03/16	4	8.14	0	0.00	8.11	4	11,349	0.04%
2021/03/15	2	8.13	0	0.00	8.13	2	12,120	0.02%
2021/03/11	10	8.17	1	8.17	8.17	9	14,355	0.06%
2021/03/10	10	8.13	3	8.11	8.11	7	14,663	0.05%
2021/03/09	10	8.04	7	8.06	8.04	3	14,975	0.02%
2021/03/05	10	8.04	1	8.05	8.11	9	15,417	0.06%
2021/03/02	4	8.23	0	0.00	8.14	4	15,922	0.03%
2021/02/26	2	8.25	0	0.00	8.25	2	16,089	0.01%
2021/02/25	6	8.44	5	8.40	8.40	1	16,345	0.01%
2021/02/24	18	8.39	4	8.44	8.33	14	16,421	0.09%
2021/02/23	17	8.39	0	0.00	8.39	17	16,734	0.10%
2021/02/22	10	8.33	1	8.31	8.37	9	17,500	0.05%
2021/02/19	13	8.28	1	8.22	8.28	12	18,749	0.06%
2021/02/18	0	0.00	3	8.31	8.29	-3	18,719	-0.02%
2021/02/17	7	8.41	3	8.27	8.30	4	18,747	0.02%
2021/02/05	7	8.16	10	8.13	8.10	-3	17,894	-0.02%
2021/02/04	5	8.21	8	8.23	8.19	-3	17,861	-0.02%
2021/02/03	2	8.32	2	8.28	8.28	0	17,851	0.00%
2021/02/02	0	0.00	3	8.29	8.22	-3	17,826	-0.02%
2021/02/01	0	0.00	1	8.10	8.17	-1	17,818	-0.01%
2021/01/29	36	8.30	55	8.39	8.23	-19	17,814	-0.11%
2021/01/28	0	0.00	5	8.44	8.42	-5	17,982	-0.03%
2021/01/27	2	8.62	2	8.63	8.49	0	17,966	0.00%
2021/01/26	4	8.57	0	0.00	8.54	4	17,986	0.02%
2021/01/25	100	8.71	3	8.69	8.71	97	17,998	0.54%
2021/01/22	21	8.59	26	8.63	8.66	-5	17,953	-0.03%
2021/01/21	3	8.78	2	8.92	8.72	1	17,896	0.01%
2021/01/20	42	9.03	10	9.05	8.80	32	17,833	0.18%
2021/01/19	90	9.12	3	9.12	9.12	87	17,713	0.49%
2021/01/18	4	9.00	70	8.98	9.02	-66	17,693	-0.37%
2021/01/15	2	9.09	3	9.14	9.09	-1	17,586	-0.01%
2021/01/14	0	0.00	10	9.25	9.25	-10	17,540	-0.06%
2021/01/13	0	0.00	8	9.18	9.15	-8	17,440	-0.05%
2021/01/12	88	9.20	4	9.14	9.07	84	17,465	0.48%
2021/01/11	3	9.07	5	9.15	9.16	-2	17,430	-0.01%
2021/01/07	4	9.15	4	9.22	9.13	0	18,486	0.00%
2021/01/06	8	9.09	5.5	9.08	9.06	2.5	18,373	0.01%
2021/01/05	0	0.00	103	9.31	9.30	-103	18,219	-0.57%	大賣/鉅額交易
2021/01/04	50	9.46	20.1	9.38	9.38	29.9	18,283	0.16%
2020/12/31	185	9.60	116.2	9.56	9.49	68.8	18,159	0.38%	大買/大賣/
2020/12/30	153	9.78	201.8	9.78	9.79	-48.8	17,895	-0.27%	大買/大賣/
2020/12/29	5	9.61	2	9.56	9.56	3	17,494	0.02%
2020/12/28	0	0.00	5	9.43	9.45	-5	17,235	-0.03%
2020/12/25	32	9.44	5	9.46	9.34	27	17,073	0.16%
2020/12/24	73	9.39	65	9.33	9.32	8	16,818	0.05%
2020/12/23	10	9.13	41	9.15	9.19	-31	16,463	-0.19%
2020/12/22	108	9.17	30	9.15	9.08	78	16,469	0.47%	大買/
2020/12/21	40	9.15	44	9.14	9.14	-4	16,292	-0.02%
2020/12/18	15	9.03	17	9.11	9.01	-2	16,426	-0.01%
2020/12/17	7.2	9.04	2	9.01	9.01	5.2	16,373	0.03%
2020/12/16	10	9.08	35	9.11	9.05	-25	16,356	-0.15%
2020/12/15	10	9.05	74	9.12	9.00	-64	16,295	-0.39%
2020/12/14	51	8.97	25	9.03	9.10	26	16,123	0.16%
2020/12/11	20	9.03	95	9.07	8.94	-75	16,014	-0.47%
2020/12/10	19	9.03	70	9.06	8.94	-51	15,859	-0.32%
2020/12/09	87	9.04	2	9.24	9.02	85	15,940	0.53%
2020/12/08	105	9.64	120	9.57	9.21	-15	15,262	-0.10%	大買/大賣/
2020/12/07	105	9.14	46.6	9.37	9.68	58.4	13,919	0.42%	大買/
2020/12/04	12	8.82	226	8.86	8.80	-214	13,369	-1.60%	大賣/鉅額交易
2020/12/03	227	8.76	59	8.74	8.72	168	13,115	1.28%	大買/鉅額交易
2020/12/02	53	8.62	0	0.00	8.58	53	12,890	0.41%
2020/12/01	30	8.58	76	8.65	8.69	-46	12,874	-0.36%
2020/11/30	3	8.48	25	8.54	8.55	-22	13,094	-0.17%
2020/11/25	2	8.30	4.7	8.36	8.34	-2.7	12,890	-0.02%
2020/11/24	95	8.31	0	0.00	8.26	95	12,801	0.74%
2020/11/23	25	8.51	3	8.52	8.49	22	12,742	0.17%
2020/11/20	16	8.61	51	8.68	8.55	-35	12,712	-0.28%
2020/11/19	30	8.47	56	8.57	8.46	-26	12,360	-0.21%
2020/11/18	6	8.28	33	8.26	8.15	-27	11,556	-0.23%
2020/11/17	55	7.94	0	0.00	7.95	55	10,371	0.53%
2020/11/16	21.1	7.98	0	0.00	7.99	21.1	10,544	0.20%
2020/11/13	5	8.04	0	0.00	8.08	5	10,586	0.05%
2020/11/06	22	8.14	0	0.00	8.09	22	11,467	0.19%
2020/11/05	2	8.21	9	8.23	8.17	-7	11,617	-0.06%
2020/11/03	5	8.03	12	8.06	8.03	-7	11,770	-0.06%
2020/11/02	3	7.87	0	0.00	7.88	3	11,769	0.03%
2020/10/30	6.4	7.96	0	0.00	7.94	6.4	11,769	0.05%
2020/10/29	0	7.98	0	0.00	8.03	0	12,076	0.00%
2020/10/28	2	8.10	0	0.00	8.10	2	12,148	0.02%
2020/10/27	1	8.19	20	8.22	8.15	-19	12,106	-0.16%
2020/10/26	0	0.00	8.4	8.18	8.19	-8.4	12,173	-0.07%
2020/10/23	0	0.00	5	8.08	8.08	-5	12,144	-0.04%
2020/10/22	11	8.02	310	8.10	8.05	-299	12,229	-2.44%	大賣/鉅額交易
2020/10/20	25	8.12	1	8.08	8.09	24	12,214	0.20%
2020/10/19	1.1	8.19	0	0.00	8.20	1.1	12,165	0.01%
2020/10/16	28	8.29	1	8.37	8.19	27	12,125	0.22%
2020/10/15	6	8.28	24	8.29	8.32	-18	11,676	-0.15%
2020/10/14	0	0.00	65	8.09	8.08	-65	11,031	-0.59%
2020/10/13	0	0.00	6	7.99	8.05	-6	11,039	-0.05%
2020/10/12	28	8.00	41	8.14	8.06	-13	11,042	-0.12%
2020/10/08	0	0.00	10.7	8.03	8.07	-10.7	10,977	-0.10%
2020/10/07	0	0.00	17	8.01	8.02	-17	10,975	-0.15%
2020/10/06	0	0.00	5	7.95	7.94	-5	11,006	-0.05%
2020/10/05	0	7.81	0	0.00	7.82	0	11,071	0.00%
2020/09/30	0	0.00	3	7.83	7.80	-3	11,182	-0.03%
2020/09/29	10	7.79	3	7.86	7.77	7	11,494	0.06%
2020/09/25	5	7.73	4	7.89	7.66	1	12,055	0.01%
2020/09/24	59	7.85	40	7.92	7.83	19	11,977	0.16%
2020/09/23	27	8.12	0	0.00	8.08	27	11,897	0.23%
2020/09/22	7	8.25	10	8.29	8.24	-3	11,732	-0.03%
2020/09/21	0	8.27	25	8.31	8.29	-25	11,697	-0.21%
2020/09/18	5	8.29	39	8.27	8.29	-34	11,623	-0.29%
2020/09/17	0	0.00	26	8.17	8.13	-26	11,546	-0.23%
2020/09/15	33	8.15	0	0.00	8.13	33	11,855	0.28%
2020/09/14	0	0.00	8	8.27	8.21	-8	11,781	-0.07%
2020/09/11	19	8.21	0	0.00	8.20	19	11,445	0.17%
2020/09/10	20	8.57	47	8.44	8.35	-27	11,397	-0.24%
2020/09/09	5	8.04	9	8.33	8.32	-4	11,201	-0.04%
2020/09/08	28	8.24	0	0.00	8.17	28	11,153	0.25%
2020/09/07	20	8.42	277	8.24	8.25	-257	11,155	-2.30%	大賣/鉅額交易
2020/09/04	26	8.19	0	0.00	8.23	26	11,184	0.23%
2020/09/03	35	8.66	32	8.53	8.43	3	11,064	0.03%
2020/09/02	10	8.32	0	0.00	8.29	10	10,657	0.09%
2020/09/01	15	8.27	46	8.30	8.39	-31	10,526	-0.29%
2020/08/28	0	0.00	3	8.28	8.12	-3	10,460	-0.03%
2020/08/27	0	0.00	5	8.28	8.20	-5	10,470	-0.05%
2020/08/26	0	0.00	4	8.10	8.01	-4	10,245	-0.04%
2020/08/25	0	0.00	57	7.95	7.95	-57	10,159	-0.56%
2020/08/24	0	0.00	6	7.72	7.67	-6	10,047	-0.06%
2020/08/21	0	0.00	6	7.65	7.59	-6	10,153	-0.06%
2020/08/20	113	7.48	3	7.48	7.50	110	10,186	1.08%	大買/鉅額交易
2020/08/19	12	7.96	4	7.95	7.90	8	10,037	0.08%
2020/08/18	100	8.14	1.1	8.11	8.10	98.9	9,942	0.99%
2020/08/17	300	8.17	3	8.17	8.16	297	9,944	2.99%	大買/鉅額交易
2020/08/14	1	8.15	13	8.05	8.02	-12	9,740	-0.12%
2020/08/13	0	0.00	6	7.70	7.69	-6	9,313	-0.06%
2020/08/11	7	7.72	13	7.81	7.63	-6	10,462	-0.06%
2020/08/10	14	8.01	13	7.89	7.83	1	10,818	0.01%
2020/08/06	3	7.63	0	0.00	7.65	3	10,815	0.03%
2020/08/05	0	0.00	4	7.69	7.68	-4	10,992	-0.04%
2020/08/04	1	7.66	7	7.76	7.70	-6	11,354	-0.05%
2020/08/03	1	7.66	5	7.72	7.61	-4	11,113	-0.04%
2020/07/31	3	7.48	0	0.00	7.52	3	11,069	0.03%
2020/07/30	3	7.56	3	7.58	7.56	0	11,190	0.00%
2020/07/29	0	0.00	5	7.22	7.29	-5	11,122	-0.04%
2020/07/28	0	0.00	5	7.35	7.14	-5	11,231	-0.04%
2020/07/27	0	0.00	5	7.53	7.36	-5	11,371	-0.04%
2020/07/24	3	7.50	0	0.00	7.46	3	11,435	0.03%
2020/07/23	15	7.63	0	0.00	7.65	15	11,461	0.13%
2020/07/21	0	0.00	26	7.52	7.55	-26	11,573	-0.22%
2020/07/20	0	0.00	19	7.34	7.37	-19	11,570	-0.16%
2020/07/17	13	7.40	0	0.00	7.36	13	11,628	0.11%
2020/07/16	6	7.64	6	7.70	7.64	0	11,720	0.00%
2020/07/15	3	7.70	41	7.69	7.61	-38	11,714	-0.32%
2020/07/14	3	7.76	0	0.00	7.75	3	11,755	0.03%
2020/07/13	0	0.00	3	7.86	7.83	-3	11,846	-0.03%
2020/07/10	3	7.75	27	7.86	7.72	-24	11,975	-0.20%
2020/07/09	4	7.86	5	7.94	7.85	-1	11,934	-0.01%
2020/07/08	76	8.05	45	8.12	7.92	31	11,961	0.26%
2020/07/07	105	7.99	111	8.00	8.05	-6	11,767	-0.05%	大買/大賣/
2020/07/06	0	0.00	17	7.86	7.91	-17	11,608	-0.15%
2020/07/03	3	7.60	4	7.70	7.62	-1	11,519	-0.01%
2020/07/02	10	7.57	32	7.60	7.60	-22	11,561	-0.19%
2020/07/01	34	7.61	14	7.57	7.54	20	11,638	0.17%
2020/06/30	0	0.00	5	7.43	7.36	-5	11,747	-0.04%
2020/06/29	1	7.32	13	7.32	7.31	-12	11,832	-0.10%
2020/06/24	6	7.30	0	0.00	7.30	6	11,906	0.05%
2020/06/23	11	7.38	10	7.40	7.35	1	12,002	0.01%
2020/06/22	0	0.00	7.1	7.43	7.42	-7.1	12,056	-0.06%
2020/06/19	1	7.51	1	7.58	7.51	0	11,898	0.00%
2020/06/17	21	7.40	21	7.50	7.51	0	12,049	0.00%
2020/06/16	0	0.00	3	7.30	7.32	-3	12,178	-0.02%
2020/06/15	3	7.16	0	0.00	7.13	3	12,447	0.02%
2020/06/12	1	7.15	6	7.20	7.20	-5	12,611	-0.04%
2020/06/11	10	7.55	0.4	7.36	7.40	9.6	12,926	0.07%
2020/06/09	55	7.75	38	7.65	7.63	17	13,369	0.13%
2020/06/08	0	0.00	40	7.60	7.60	-40	13,568	-0.29%
2020/06/05	0	0.00	3	7.55	7.56	-3	13,688	-0.02%
2020/06/04	1.7	7.56	0	0.00	7.48	1.7	13,775	0.01%
2020/06/03	0	0.00	11	7.52	7.52	-11	13,807	-0.08%
2020/06/01	1	7.29	5	7.30	7.30	-4	13,751	-0.03%
2020/05/29	0	0.00	3	7.30	7.24	-3	13,848	-0.02%
2020/05/28	4	7.30	10	7.24	7.20	-6	13,925	-0.04%
2020/05/27	20	7.38	0.1	7.30	7.34	19.9	13,932	0.14%
2020/05/26	20	7.27	0	0.00	7.27	20	13,932	0.14%
2020/05/25	4	7.25	0	0.00	7.25	4	13,945	0.03%
2020/05/22	23	7.44	1	7.52	7.37	22	13,955	0.16%
2020/05/21	1	7.56	30	7.67	7.58	-29	13,949	-0.21%
2020/05/20	3	7.61	5	7.64	7.60	-2	13,899	-0.01%
2020/05/19	13	7.56	8	7.59	7.52	5	13,774	0.04%
2020/05/18	121	8.08	105	8.01	7.79	16	13,743	0.12%	大買/大賣/
2020/05/15	35	8.14	50	8.49	8.65	-15	13,006	-0.12%
2020/05/14	10	7.91	40	7.93	7.87	-30	12,517	-0.24%
2020/05/13	16	7.86	20	7.97	7.85	-4	12,334	-0.03%
2020/05/12	20	8.06	15	7.96	7.90	5	12,255	0.04%
2020/05/11	57	8.03	57	8.00	7.92	0	12,247	0.00%
2020/05/08	6	7.66	8	7.70	7.62	-2	12,574	-0.02%
2020/05/07	0	0.00	3	7.66	7.72	-3	12,654	-0.02%
2020/05/06	22	7.61	17	7.69	7.59	5	12,656	0.04%
2020/05/05	0	0.00	12	7.67	7.60	-12	12,684	-0.09%
2020/05/04	21	7.65	0	0.00	7.55	21	12,810	0.16%
2020/04/30	50	7.86	0	0.00	7.88	50	12,915	0.39%
2020/04/29	0	0.00	1	7.69	7.70	-1	12,880	-0.01%
2020/04/27	1	7.52	25	7.56	7.68	-24	13,012	-0.18%
2020/04/22	1	7.08	9	7.24	7.28	-8	12,881	-0.06%
2020/04/21	12	7.32	2.3	7.26	7.11	9.7	12,918	0.07%
2020/04/20	6	7.52	0	0.00	7.50	6	12,823	0.05%
2020/04/17	23	7.63	607	7.66	7.58	-584	12,816	-4.56%	大賣/鉅額交易
2020/04/16	25	7.66	1.8	7.74	7.78	23.2	12,693	0.18%
2020/04/15	8	7.71	5	7.73	7.79	3	12,764	0.02%
2020/04/14	0	0.00	1	7.57	7.59	-1	12,688	-0.01%
2020/04/13	15	7.69	0	0.00	7.47	15	12,812	0.12%
2020/04/10	2	7.46	3	7.48	7.45	-1	12,942	-0.01%
2020/04/09	618	7.44	0	7.37	7.40	618	13,545	4.56%	大買/鉅額交易
2020/04/08	2	7.32	3	7.33	7.32	-1	13,456	-0.01%
2020/04/06	1	7.03	0	0.00	7.07	1	13,350	0.01%
2020/04/01	0	6.94	8	6.81	6.97	-8	13,358	-0.06%
2020/03/31	3.6	6.62	0	0.00	6.58	3.6	13,155	0.03%
2020/03/30	0	0.00	6	6.61	6.63	-6	13,096	-0.05%
2020/03/27	11	6.64	3	6.72	6.53	8	13,241	0.06%
2020/03/26	3	6.42	14	6.59	6.58	-11	13,201	-0.08%
2020/03/25	6	6.47	13	6.53	6.50	-7	13,200	-0.05%
2020/03/24	1	6.30	3	6.28	6.28	-2	13,174	-0.02%
2020/03/23	15	5.99	10	6.10	6.04	5	13,150	0.04%
2020/03/20	0	0.00	6	6.19	6.24	-6	13,236	-0.05%
2020/03/19	18	6.21	0	0.00	5.93	18	13,223	0.14%
2020/03/18	10	6.61	31	6.51	6.58	-21	13,083	-0.16%
2020/03/17	1.3	6.35	23	6.49	6.66	-21.7	12,989	-0.17%
2020/03/16	60	6.71	13	6.70	6.45	47	12,816	0.37%
2020/03/13	6	6.23	8	6.33	6.44	-2	12,569	-0.02%
2020/03/12	15	6.92	6	6.83	6.79	9	12,340	0.07%
2020/03/11	5	7.75	5	7.80	7.54	0	12,451	0.00%
2020/03/10	2	7.40	4	7.62	7.71	-2	12,441	-0.02%
2020/03/09	4	7.69	2.3	7.55	7.56	1.7	12,433	0.01%
2020/03/05	0	0.00	23	8.10	8.05	-23	13,010	-0.18%
2020/03/03	0	0.00	4	8.02	8.00	-4	12,905	-0.03%
2020/03/02	10	7.97	51	7.80	7.77	-41	12,927	-0.32%
2020/02/27	18	8.14	0	0.00	8.00	18	12,919	0.14%
2020/02/26	0	0.00	50	8.51	8.46	-50	13,124	-0.38%
2020/02/25	7	8.56	3	8.61	8.65	4	13,064	0.03%
2020/02/24	13	8.76	0	0.00	8.71	13	13,073	0.10%
2020/02/21	9	8.91	0	0.00	8.92	9	13,015	0.07%
2020/02/20	6	8.98	3	9.00	8.96	3	13,062	0.02%
2020/02/19	12	9.08	10	9.05	9.05	2	13,048	0.02%
2020/02/18	50	9.10	34	9.16	9.19	16	13,144	0.12%
2020/02/17	53	8.90	1	8.89	8.90	52	13,018	0.40%
2020/02/14	0	8.94	1	9.00	8.98	-1	13,014	-0.01%
2020/02/13	26	9.03	7	9.04	8.95	19	13,065	0.15%
2020/02/12	7	9.09	5	9.10	9.05	2	13,101	0.02%
2020/02/11	21	9.39	25	9.36	9.27	-4	12,953	-0.03%
2020/02/10	9	8.88	7	8.92	9.00	2	12,302	0.02%
2020/02/07	3	8.76	26	8.82	8.74	-23	12,217	-0.19%
2020/02/06	3	8.90	10	8.80	8.94	-7	12,276	-0.06%
2020/02/05	0	0.00	105	8.44	8.60	-105	12,256	-0.86%	大賣/鉅額交易
2020/02/04	107	8.39	6	7.99	8.38	101	12,119	0.83%	大買/鉅額交易
2020/02/03	8	7.72	6	7.73	7.86	2	12,028	0.02%
2020/01/31	9	8.20	1	8.19	8.20	8	11,937	0.07%
2020/01/30	15	8.33	0	0.00	8.25	15	12,009	0.12%
2020/01/17	12	9.15	10	9.22	9.17	2	12,177	0.02%
2020/01/16	0	9.08	0	0.00	9.11	0	12,182	0.00%
2020/01/15	2	9.21	2	9.22	9.16	0	12,430	0.00%
2020/01/13	5	8.98	8	9.05	8.98	-3	13,455	-0.02%
2020/01/10	8	9.04	0	0.00	9.01	8	13,491	0.06%
2020/01/09	0	0.00	30	9.11	9.10	-30	13,485	-0.22%
2020/01/08	10	9.04	1.3	8.92	8.92	8.7	13,538	0.06%
2020/01/07	8	9.24	6	9.34	9.17	2	13,570	0.01%
2020/01/06	23	9.43	6	9.46	9.32	17	13,469	0.13%
2020/01/03	18	9.69	16	9.71	9.62	2	13,287	0.02%
2020/01/02	1	9.65	35	9.63	9.60	-34	12,835	-0.26%
2019/12/30	4	9.61	1	9.61	9.57	3	12,969	0.02%
2019/12/27	36	9.59	37	9.70	9.59	-1	12,943	-0.01%
2019/12/26	15	9.57	1	9.59	9.54	14	13,187	0.11%
2019/12/25	6	9.60	39	9.64	9.60	-33	13,555	-0.24%
2019/12/24	44	9.62	86	9.70	9.61	-42	14,100	-0.30%
2019/12/23	101	9.58	5	9.66	9.53	96	14,359	0.67%	大買/
2019/12/20	5	9.58	25	9.67	9.58	-20	15,140	-0.13%
2019/12/19	8	9.72	8	9.80	9.67	0	15,718	0.00%
2019/12/18	20	9.76	0	0.00	9.72	20	16,939	0.12%
2019/12/17	7	9.86	10	10.00	9.81	-3	17,918	-0.02%
2019/12/16	1	9.62	203	9.74	9.91	-202	19,097	-1.06%	大賣/鉅額交易
2019/12/13	199	9.72	0	0.00	9.62	199	21,017	0.95%	大買/鉅額交易
2019/12/12	50	9.94	0.4	9.81	9.81	49.6	24,350	0.20%
2019/12/11	28	10.00	2	10.00	9.94	26	26,523	0.10%
2019/12/10	1	10.05	9	10.13	10.05	-8	27,959	-0.03%
2019/12/09	4	10.05	0	0.00	10.10	4	28,782	0.01%
2019/12/06	0	0.00	5.7	10.30	10.10	-5.7	29,409	-0.02%
2019/12/05	0	0.00	111	10.05	10.05	-111	29,995	-0.37%	大賣/鉅額交易
2019/12/04	109	10.14	0	0.00	10.05	109	30,103	0.36%	大買/鉅額交易
2019/12/03	7	10.17	2	10.15	10.15	5	30,102	0.02%
2019/12/02	7	10.37	9	10.43	10.50	-2	30,248	-0.01%
2019/11/29	5	10.02	82	10.05	10.05	-77	30,074	-0.26%
2019/11/26	3	10.20	0	0.00	10.10	3	31,602	0.01%
2019/11/25	12	10.33	9	10.36	10.25	3	33,414	0.01%
2019/11/22	7	9.81	51	9.82	9.80	-44	33,629	-0.13%
2019/11/21	39	9.83	0	0.00	9.79	39	34,225	0.11%
2019/11/20	4	10.00	60	10.03	9.99	-56	34,516	-0.16%
2019/11/19	2	10.00	13	10.00	9.97	-11	34,560	-0.03%
2019/11/18	1.6	9.97	0	0.00	9.94	1.6	34,556	0.00%
2019/11/15	186.3	9.99	115	10.03	9.90	71.3	34,619	0.21%	大買/大賣/
2019/11/14	30	10.62	1	10.40	10.30	29	34,329	0.08%
2019/11/12	2	10.35	6.3	10.48	10.55	-4.3	34,467	-0.01%
2019/11/11	2	10.60	83	10.45	10.30	-81	34,595	-0.23%
2019/11/08	12	10.88	45.4	10.95	10.80	-33.4	34,584	-0.10%
2019/11/07	20	11.00	0	0.00	10.85	20	34,679	0.06%
2019/11/06	31	10.95	2	10.95	10.95	29	34,785	0.08%
2019/11/05	10	11.15	2	11.20	11.10	8	34,774	0.02%
2019/11/04	104	11.14	0	0.00	11.00	104	34,709	0.30%	大買/鉅額交易
2019/11/01	15	11.27	8	11.33	11.25	7	34,671	0.02%
2019/10/30	4	11.55	11	11.46	11.40	-7	35,423	-0.02%
2019/10/29	17	11.44	6	11.42	11.40	11	35,830	0.03%
2019/10/28	4	12.00	3.3	11.91	11.75	0.7	35,700	0.00%
2019/10/25	1	11.55	0	0.00	11.55	1	35,473	0.00%
2019/10/23	3	11.60	0	0.00	11.55	3	35,344	0.01%
2019/10/22	38	11.85	4	11.75	11.70	34	35,103	0.10%
2019/10/21	21	11.98	76.6	11.70	12.35	-55.6	34,562	-0.16%
2019/10/18	25	11.23	88	11.27	11.25	-63	34,093	-0.18%
2019/10/16	41	11.08	47	11.28	11.10	-6	34,095	-0.02%
2019/10/15	53.3	11.01	14.3	11.02	10.90	39	33,891	0.12%
2019/10/14	70	11.14	0	0.00	11.05	70	33,784	0.21%
2019/10/09	30	11.28	23.7	11.36	11.25	6.3	33,815	0.02%
2019/10/08	44.9	11.61	23	11.60	11.50	21.9	33,774	0.06%
2019/10/07	7.1	11.48	34.4	11.51	11.45	-27.3	33,636	-0.08%
2019/10/04	2	11.65	2	11.68	11.60	0	33,603	0.00%
2019/10/03	5.6	11.46	1	11.50	11.55	4.6	33,513	0.01%
2019/10/02	1.3	11.84	103	11.83	11.65	-101.7	33,435	-0.30%	大賣/鉅額交易
2019/10/01	195.7	11.63	80.7	11.75	11.25	115	33,071	0.35%	大買/鉅額交易
2019/09/18	66	8.28	118.1	8.31	8.30	-52.1	32,722	-0.16%	大賣/
2019/09/17	42	8.42	82	8.42	8.40	-40	32,246	-0.12%
2019/09/16	111	8.72	57	8.56	8.39	54	31,981	0.17%	大買/
2019/09/12	103	8.92	46	8.95	8.96	57	31,398	0.18%	大買/
2019/09/11	104	9.23	53	9.09	8.92	51	30,820	0.17%	大買/
2019/09/10	74	9.38	61	9.59	9.22	13	29,645	0.04%
2019/09/09	100	9.85	58.8	9.93	9.65	41.2	28,748	0.14%
2019/09/06	62	9.84	873	9.64	10.00	-811	27,468	-2.95%	大賣/鉅額交易
2019/09/05	95	9.91	435	9.86	9.72	-340	25,580	-1.33%	大賣/鉅額交易
2019/09/04	39	9.39	152	9.54	9.69	-113	22,945	-0.49%	大賣/鉅額交易
2019/09/03	33	8.59	95	8.62	8.81	-62	20,904	-0.30%
2019/09/02	171	8.18	175	8.12	8.23	-4	19,431	-0.02%	大買/大賣/
2019/08/30	139	8.02	24	7.97	7.87	115	18,832	0.61%	大買/鉅額交易
2019/08/29	238	7.80	24	7.77	7.86	214	18,328	1.17%	大買/鉅額交易
2019/08/28	9	7.58	20	7.69	7.58	-11	17,600	-0.06%
2019/08/27	32	7.53	27	7.55	7.55	5	17,470	0.03%
2019/08/26	51	7.53	47	7.52	7.46	4	17,538	0.02%
2019/08/23	17	7.63	49	7.74	7.69	-32	18,326	-0.17%
2019/08/22	70	7.64	14	7.66	7.60	56	18,449	0.30%
2019/08/21	30	7.66	22	7.69	7.72	8	17,902	0.04%
2019/08/20	61	7.72	45	7.75	7.57	16	17,571	0.09%
2019/08/19	53	7.53	173	7.70	7.72	-120	16,791	-0.71%	大賣/鉅額交易
2019/08/16	36	7.14	22	7.25	7.10	14	14,903	0.09%
2019/08/15	24	6.87	12	6.90	7.10	12	14,343	0.08%
2019/08/14	31	6.81	10	6.98	6.83	21	13,832	0.15%
2019/08/13	3	6.60	3	6.70	6.70	0	13,828	0.00%
2019/08/08	12	6.63	9	6.64	6.69	3	13,849	0.02%
2019/08/07	8	6.60	6	6.60	6.51	2	13,882	0.01%
2019/08/06	40	6.53	15	6.57	6.63	25	14,004	0.18%
2019/08/05	0	0.00	5	6.60	6.55	-5	14,125	-0.04%
2019/08/02	96	6.63	5	6.62	6.63	91	14,657	0.62%
2019/08/01	5	6.77	1	6.82	6.75	4	14,658	0.03%
2019/07/31	24	6.85	12	6.85	6.86	12	14,617	0.08%
2019/07/30	65	6.91	0	0.00	6.89	65	14,550	0.45%
2019/07/29	1	7.08	10	7.06	7.03	-9	14,528	-0.06%
2019/07/26	11	7.10	296	7.12	7.10	-285	14,542	-1.96%	大賣/鉅額交易
2019/07/25	20	7.13	27	7.13	7.13	-7	14,528	-0.05%
2019/07/24	5	7.07	101	7.12	7.08	-96	14,457	-0.66%	大賣/
2019/07/23	39	7.12	49	7.14	7.04	-10	14,389	-0.07%
2019/07/22	19	7.01	65	7.09	7.04	-46	13,940	-0.33%
2019/07/19	8	6.86	6	6.92	6.85	2	13,698	0.01%
2019/07/18	5	6.88	0	0.00	6.88	5	13,952	0.04%
2019/07/17	0	0.00	1	6.94	6.94	-1	14,368	-0.01%
2019/07/16	3	6.91	4	6.94	6.95	-1	15,730	-0.01%
2019/07/15	16	6.91	0	0.00	6.92	16	16,368	0.10%
2019/07/12	23	6.94	4	6.95	6.95	19	18,047	0.11%
2019/07/11	8	6.99	0	0.00	6.97	8	19,094	0.04%
2019/07/10	3	7.13	6	7.09	7.08	-3	19,206	-0.02%
2019/07/08	8	7.04	0	0.00	7.04	8	19,928	0.04%
2019/07/05	10	7.04	0	0.00	7.02	10	20,146	0.05%
2019/07/04	2	7.09	71	7.05	7.03	-69	20,373	-0.34%
2019/07/03	0	0.00	20	7.01	7.00	-20	20,329	-0.10%
2019/07/02	5	7.07	13	7.03	7.00	-8	20,404	-0.04%
2019/07/01	5	6.93	6	6.97	6.95	-1	20,362	0.00%
2019/06/28	11	6.90	0	0.00	6.87	11	20,419	0.05%
2019/06/27	0	0.00	32	6.96	6.94	-32	20,472	-0.16%
2019/06/26	5	6.92	10	6.91	6.92	-5	20,671	-0.02%
2019/06/25	11	7.01	0	0.00	6.93	11	21,655	0.05%
2019/06/24	8	6.99	9	7.02	7.05	-1	21,820	0.00%
2019/06/21	2	7.06	0	0.00	7.06	2	21,842	0.01%
2019/06/20	0	0.00	15	7.16	7.18	-15	21,705	-0.07%
2019/06/19	21	7.05	0	0.00	7.07	21	21,473	0.10%
2019/06/18	32	7.07	6	7.04	7.03	26	21,533	0.12%
2019/06/17	0	0.00	6	7.13	7.06	-6	21,397	-0.03%
2019/06/14	3	7.06	3	7.01	7.01	0	21,435	0.00%
2019/06/13	11	6.98	12	7.03	7.02	-1	21,570	0.00%
2019/06/12	91	7.17	54	7.17	7.01	37	21,678	0.17%
2019/06/11	13	6.91	18	6.98	6.96	-5	21,761	-0.02%
2019/06/10	5	6.83	8	6.92	6.87	-3	21,605	-0.01%
2019/06/06	3	6.90	11	6.97	6.86	-8	21,592	-0.04%
2019/06/05	116	6.99	0	0.00	6.84	116	21,296	0.54%	大買/鉅額交易
2019/06/04	31	6.97	59	7.01	6.94	-28	21,093	-0.13%
2019/06/03	0	0.00	8	6.93	6.86	-8	20,833	-0.04%
2019/05/31	13	6.87	137	6.90	6.92	-124	20,711	-0.60%	大賣/鉅額交易
2019/05/30	233	7.03	41	7.02	6.86	192	20,533	0.94%	大買/鉅額交易
2019/05/29	115	6.82	84	6.94	6.96	31	19,409	0.16%	大買/
2019/05/28	40	6.33	0	0.00	6.33	40	18,877	0.21%
2019/05/27	158	6.40	0	0.00	6.33	158	18,950	0.83%	大買/鉅額交易
2019/05/24	0	0.00	9	6.34	6.32	-9	19,239	-0.05%
2019/05/23	159	6.30	69	6.31	6.31	90	19,263	0.47%	大買/
2019/05/22	25	6.48	8	6.47	6.42	17	19,249	0.09%
2019/05/21	0	0.00	27	6.35	6.41	-27	19,228	-0.14%
2019/05/20	355	6.43	0	0.00	6.25	355	19,209	1.85%	大買/鉅額交易
2019/05/17	9	6.57	3	6.64	6.52	6	18,855	0.03%
2019/05/16	13	6.66	6	6.63	6.63	7	18,867	0.04%
2019/05/15	7	6.73	8	6.74	6.69	-1	18,899	-0.01%
2019/05/14	216	6.68	12	6.58	6.63	204	18,856	1.08%	大買/鉅額交易
2019/05/13	33	6.78	3	6.72	6.66	30	18,766	0.16%
2019/05/10	8	6.82	15	6.87	6.92	-7	18,558	-0.04%
2019/05/09	12	6.80	35	6.56	6.53	-23	18,037	-0.13%
2019/05/08	8.9	6.75	2	6.78	6.79	6.9	17,957	0.04%
2019/05/07	0	0.00	40	6.89	6.87	-40	17,971	-0.22%
2019/05/06	15	6.84	337	6.79	6.76	-322	18,274	-1.76%	大賣/鉅額交易
2019/05/03	17.5	7.00	0	0.00	6.99	17.5	18,194	0.10%
2019/05/02	33	7.06	8	7.08	7.04	25	18,229	0.14%
2019/04/30	56	7.04	5	7.04	7.04	51	18,308	0.28%
2019/04/29	45	7.12	6	7.09	6.99	39	18,655	0.21%
2019/04/26	26	7.19	17	7.19	7.10	9	19,044	0.05%
2019/04/25	49	7.30	29	7.32	7.24	20	18,906	0.11%
2019/04/24	38	7.34	14	7.39	7.29	24	18,792	0.13%
2019/04/23	112	7.35	44	7.39	7.41	68	18,679	0.36%	大買/
2019/04/22	276	7.76	83	7.65	7.46	193	18,260	1.06%	大買/鉅額交易
2019/04/19	44	7.95	83	7.97	8.11	-39	16,940	-0.23%
2019/04/18	419	7.97	893	7.88	7.70	-474	16,521	-2.87%	大買/大賣/鉅額交易
2019/04/17	433	8.02	99	7.63	8.03	334	14,921	2.24%	大買/鉅額交易
2019/04/16	48	7.34	28	7.35	7.30	20	13,886	0.14%
2019/04/15	129	7.53	144	7.46	7.39	-15	13,914	-0.11%	大買/大賣/
2019/04/12	11	7.42	1	7.42	7.37	10	13,752	0.07%
2019/04/11	17	7.29	87	7.24	7.16	-70	13,686	-0.51%
2019/04/10	23	7.18	39	7.25	7.23	-16	13,578	-0.12%
2019/04/09	4	7.09	11	7.11	7.07	-7	13,346	-0.05%
2019/04/02	20	7.07	4	7.09	6.98	16	13,723	0.12%
2019/04/01	38	7.03	20	7.14	7.00	18	13,659	0.13%
2019/03/29	20	7.06	0	0.00	7.04	20	13,605	0.15%
2019/03/28	27	7.41	146.2	7.46	7.11	-119.2	13,516	-0.88%	大賣/鉅額交易
2019/03/27	3	6.78	18	6.82	7.02	-15	12,654	-0.12%
2019/03/26	0	0.00	26	6.79	6.79	-26	12,712	-0.20%
2019/03/25	10	6.68	4	6.73	6.68	6	12,679	0.05%
2019/03/22	66	6.82	3	6.84	6.81	63	12,687	0.50%
2019/03/21	71	6.85	12	6.89	6.83	59	12,754	0.46%
2019/03/20	1	6.88	11	6.92	6.85	-10	12,786	-0.08%
2019/03/19	70	6.88	6	7.01	6.85	64	12,949	0.49%
2019/03/18	34	6.96	54	6.99	6.93	-20	12,832	-0.16%
2019/03/15	67	6.96	110	7.04	6.93	-43	12,708	-0.34%	大賣/
2019/03/14	40	7.05	294	6.96	7.05	-254	12,589	-2.02%	大賣/鉅額交易
2019/03/13	5	6.65	22	6.75	6.65	-17	12,001	-0.14%
2019/03/12	20	6.70	18	6.68	6.66	2	12,281	0.02%
2019/03/11	1	6.57	3	6.59	6.57	-2	12,434	-0.02%
2019/03/08	0	0.00	2	6.57	6.57	-2	12,801	-0.02%
2019/03/07	6	6.67	3	6.61	6.61	3	13,507	0.02%
2019/03/06	11	6.69	0	0.00	6.68	11	14,483	0.08%
2019/03/05	8	6.69	3	6.76	6.69	5	14,841	0.03%
2019/03/04	8	6.71	0	0.00	6.71	8	14,922	0.05%
2019/02/27	5	6.74	4	6.79	6.71	1	15,085	0.01%
2019/02/26	55	6.79	10	6.80	6.78	45	15,211	0.30%
2019/02/25	21	6.72	15	6.81	6.90	6	15,425	0.04%
2019/02/22	5	6.67	0	0.00	6.66	5	15,664	0.03%
2019/02/21	10	6.71	3	6.78	6.71	7	15,856	0.04%
2019/02/20	35	6.73	3	6.81	6.72	32	16,208	0.20%
2019/02/19	1	6.77	17	6.75	6.77	-16	17,704	-0.09%
2019/02/18	16	6.66	2	6.70	6.66	14	20,198	0.07%
2019/02/15	39	6.73	3	6.66	6.66	36	20,582	0.17%
2019/02/14	13	6.82	14	6.86	6.81	-1	20,606	0.00%
2019/02/13	29	6.88	1	6.90	6.84	28	20,588	0.14%
2019/02/12	21	6.80	43	6.86	6.89	-22	20,643	-0.11%
2019/02/11	108	6.83	32	6.86	6.78	76	20,842	0.36%	大買/
2019/01/30	0	0.00	100	6.84	6.83	-100	20,995	-0.48%
2019/01/29	29	6.86	6	6.89	6.87	23	21,345	0.11%
2019/01/25	24	7.01	11	7.05	6.99	13	21,605	0.06%
2019/01/24	9	7.03	0	0.00	7.02	9	21,668	0.04%
2019/01/23	0	0.00	10	7.09	7.05	-10	21,952	-0.05%
2019/01/22	15	7.12	23	7.10	7.04	-8	21,948	-0.04%
2019/01/21	50	7.22	0	0.00	7.19	50	22,084	0.23%
2019/01/18	0	0.00	13	7.10	7.17	-13	22,004	-0.06%
2019/01/17	0	0.00	36	7.00	6.94	-36	21,705	-0.17%
2019/01/16	38	6.97	48	7.03	6.94	-10	21,756	-0.05%
2019/01/15	5	6.90	7	6.89	6.92	-2	21,744	-0.01%
2019/01/14	42	6.89	0	0.00	6.82	42	21,716	0.19%
2019/01/11	14	6.95	0	0.00	6.93	14	21,916	0.06%
2019/01/10	10	7.09	10	7.08	6.98	0	21,986	0.00%
2019/01/09	67	6.99	13	7.00	6.95	54	21,969	0.25%
2019/01/08	6	6.93	8	6.96	6.91	-2	22,280	-0.01%
2019/01/07	7	6.96	21	7.00	6.94	-14	22,477	-0.06%
2019/01/04	11	6.76	1	6.87	6.90	10	22,785	0.04%
2019/01/03	0	0.00	47	6.85	6.87	-47	23,285	-0.20%
2019/01/02	1	6.79	46	6.80	6.76	-45	23,463	-0.19%
2018/12/28	0	0.00	3	6.74	6.70	-3	23,582	-0.01%
2018/12/27	44	6.70	51	6.82	6.66	-7	24,038	-0.03%
2018/12/26	5	6.45	37	6.54	6.60	-32	24,159	-0.13%
2018/12/25	1	6.35	6	6.35	6.35	-5	24,124	-0.02%
2018/12/24	9	6.67	0	0.00	6.66	9	24,005	0.04%
2018/12/22	26	6.71	23	6.76	6.71	3	24,133	0.01%
2018/12/21	3	6.70	6	6.72	6.75	-3	24,456	-0.01%
2018/12/20	11	6.72	336	6.71	6.70	-325	24,655	-1.32%	大賣/鉅額交易
2018/12/19	0	0.00	4	6.85	6.83	-4	24,936	-0.02%
2018/12/18	3	6.73	0	0.00	6.73	3	26,082	0.01%
2018/12/17	0	0.00	9	6.86	6.84	-9	27,093	-0.03%
2018/12/14	6	6.84	5	6.80	6.78	1	27,620	0.00%
2018/12/13	3	6.92	18	7.00	6.88	-15	27,932	-0.05%
2018/12/12	3	6.93	5	6.89	6.92	-2	28,250	-0.01%
2018/12/11	0	0.00	3	6.83	6.77	-3	28,265	-0.01%
2018/12/10	8	6.72	15	6.72	6.74	-7	28,495	-0.02%
2018/12/07	7	6.79	13	6.84	6.90	-6	28,541	-0.02%
2018/12/06	151	6.82	75	6.63	6.70	76	28,621	0.27%	大買/
2018/12/05	12	6.99	2	7.03	6.96	10	28,581	0.03%
2018/12/04	63	7.08	22	7.14	7.08	41	28,553	0.14%
2018/12/03	100	7.11	57	7.12	7.08	43	28,588	0.15%
2018/11/30	61.3	7.10	72	7.23	6.95	-10.7	28,491	-0.04%
2018/11/29	96	7.20	161	7.28	7.17	-65	27,998	-0.23%	大賣/
2018/11/28	23	7.01	10	7.03	7.01	13	27,228	0.05%
2018/11/27	7	6.83	16	6.83	6.83	-9	27,335	-0.03%
2018/11/26	13	6.78	24	6.77	6.76	-11	27,499	-0.04%
2018/11/23	13	6.73	7	6.77	6.68	6	27,567	0.02%
2018/11/22	41	6.89	17	6.84	6.75	24	27,595	0.09%
2018/11/21	62	6.83	40	6.89	6.97	22	27,927	0.08%
2018/11/20	53	6.84	34	6.87	6.88	19	27,579	0.07%
2018/11/19	31	6.90	20	6.99	6.96	11	27,684	0.04%
2018/11/16	76	7.08	272	7.19	6.90	-196	27,684	-0.71%	大賣/鉅額交易
2018/11/15	16	6.53	184	6.64	6.82	-168	27,041	-0.62%	大賣/鉅額交易
2018/11/14	10	6.06	15	6.15	6.20	-5	24,724	-0.02%
2018/11/13	6	5.53	4	5.57	5.64	2	24,853	0.01%
2018/11/12	5	5.69	0	0.00	5.69	5	26,166	0.02%
2018/11/09	1	5.78	0	0.00	5.76	1	27,387	0.00%
2018/11/08	0	0.00	12	5.98	5.83	-12	27,843	-0.04%
2018/11/06	13	5.82	103	5.76	5.76	-90	29,219	-0.31%	大賣/
2018/11/05	0	0.00	9	5.71	5.63	-9	29,405	-0.03%
2018/11/02	54	5.77	5	5.70	5.71	49	29,539	0.17%
2018/11/01	60	5.78	24	5.76	5.74	36	29,606	0.12%
2018/10/31	0	0.00	13	5.44	5.51	-13	29,549	-0.04%
2018/10/29	0	0.00	17	5.18	5.19	-17	29,826	-0.06%
2018/10/26	17	5.43	51	5.09	5.09	-34	30,255	-0.11%
2018/10/25	3	5.46	3	5.53	5.39	0	30,320	0.00%
2018/10/24	6	5.65	6.5	5.63	5.70	-0.5	30,371	0.00%
2018/10/23	45	5.71	1	5.64	5.64	44	30,592	0.14%
2018/10/22	5	5.82	5	5.82	5.79	0	30,968	0.00%
2018/10/17	69	5.85	52	5.83	5.84	17	33,677	0.05%
2018/10/16	60	5.87	54	5.84	5.77	6	34,542	0.02%
2018/10/15	3	5.61	61	5.68	5.66	-58	35,132	-0.17%
2018/10/12	78	5.49	97	5.61	5.70	-19	35,808	-0.05%
2018/10/11	25	5.59	104	5.51	5.49	-79	36,007	-0.22%	大賣/
2018/10/09	140	6.23	72	6.16	6.10	68	35,747	0.19%	大買/
2018/10/08	55	6.13	24	6.12	6.14	31	36,019	0.09%
2018/10/05	75	6.35	64	6.15	6.22	11	36,787	0.03%
2018/10/04	30	6.58	34	6.47	6.51	-4	37,312	-0.01%
2018/10/03	69	6.74	73	6.62	6.60	-4	39,465	-0.01%
2018/10/02	18	6.85	53	6.83	6.80	-35	41,318	-0.08%
2018/10/01	18	6.89	5	6.86	6.86	13	41,809	0.03%
2018/09/28	31	6.82	29	6.89	6.82	2	42,860	0.00%
2018/09/27	55	6.87	41	6.84	6.81	14	43,595	0.03%
2018/09/26	39	6.91	44	7.01	6.92	-5	45,306	-0.01%
2018/09/25	127	6.95	92	6.99	6.96	35	46,217	0.08%	大買/
2018/09/21	48	6.63	150	6.65	6.84	-102	45,810	-0.22%	大賣/鉅額交易
2018/09/20	50	6.23	77	6.27	6.22	-27	45,621	-0.06%
2018/09/19	62	6.37	44	6.38	6.34	18	46,300	0.04%
2018/09/18	89	6.48	11	6.50	6.30	78	47,846	0.16%
2018/09/17	87	6.74	0.2	6.66	6.65	86.8	51,292	0.17%
2018/09/14	10	6.70	60	6.70	6.81	-50	53,200	-0.09%
2018/09/13	39	6.59	19	6.60	6.55	20	54,702	0.04%
2018/09/12	47	6.60	26	6.61	6.55	21	56,667	0.04%
2018/09/11	13.1	6.71	17	6.71	6.78	-3.9	58,683	-0.01%
2018/09/10	28	6.61	95	6.60	6.40	-67	59,832	-0.11%
2018/09/07	77	6.95	71	6.77	6.73	6	61,035	0.01%
2018/09/06	126	7.14	37	7.05	7.02	89	64,019	0.14%	大買/
2018/09/05	18	7.18	84	7.17	7.16	-66	67,257	-0.10%
2018/09/04	7	7.08	19	7.13	7.17	-12	69,287	-0.02%
2018/09/03	182	7.15	115	7.00	7.00	67	72,033	0.09%	大買/大賣/
2018/08/31	10	7.22	41	7.30	7.27	-31	75,069	-0.04%
2018/08/30	28	7.28	37	7.28	7.23	-9	81,470	-0.01%
2018/08/29	21	7.18	20	7.25	7.28	1	84,391	0.00%
2018/08/28	81	7.30	63	7.42	7.21	18	87,554	0.02%
2018/08/27	1	7.14	19	7.21	7.21	-18	90,099	-0.02%
2018/08/24	14	7.14	22	7.19	7.11	-8	92,862	-0.01%
2018/08/23	82	7.21	30	7.20	7.15	52	96,047	0.05%
2018/08/22	74	7.28	94	7.32	7.29	-20	98,571	-0.02%
2018/08/21	63	7.21	48	7.25	7.17	15	98,950	0.02%
2018/08/20	56	7.31	52	7.38	7.22	4	101,854	0.00%
2018/08/17	120	7.68	181	7.73	7.41	-61	102,207	-0.06%	大買/大賣/
2018/08/16	120	7.42	47	7.53	7.49	73	101,771	0.07%	大買/
2018/08/15	18	6.95	24.4	6.98	7.08	-6.4	102,641	-0.01%
2018/08/14	57	6.94	141	6.97	6.98	-84	106,189	-0.08%	大賣/
2018/08/13	148	6.81	179	6.85	6.90	-31	106,280	-0.03%	大買/大賣/
2018/08/10	211	7.41	489	7.34	7.24	-278	106,121	-0.26%	大買/大賣/鉅額交易
2018/08/09	109	7.60	9	7.70	7.61	100	107,639	0.09%	大買/
2018/08/08	11	7.73	93	7.72	7.68	-82	110,604	-0.07%
2018/08/07	72	7.71	41	7.69	7.69	31	110,655	0.03%
2018/08/06	70	7.80	9	7.88	7.79	61	110,978	0.05%
2018/08/03	34	7.82	35	7.80	7.86	-1	112,625	0.00%
2018/08/02	76	7.86	49	7.91	7.84	27	113,540	0.02%
2018/08/01	45	8.09	86	8.11	8.09	-41	113,511	-0.04%
2018/07/31	33	7.98	22	8.07	7.96	11	114,062	0.01%
2018/07/30	69	8.01	37	8.10	7.97	32	114,498	0.03%
2018/07/27	41	8.16	29	8.19	8.12	12	116,034	0.01%
2018/07/26	82	8.12	57	8.09	8.07	25	116,424	0.02%
2018/07/25	293	8.26	43	8.24	8.14	250	115,940	0.22%	大買/鉅額交易
2018/07/24	280	8.33	358	8.36	8.47	-78	115,067	-0.07%	大買/大賣/
2018/07/23	43	7.65	98	7.67	7.85	-55	113,394	-0.05%
2018/07/20	165	7.84	144	7.71	7.62	21	112,467	0.02%	大買/大賣/
2018/07/19	78	8.15	89	8.22	8.12	-11	111,836	-0.01%
2018/07/18	156	8.12	84	8.33	8.06	72	111,113	0.06%	大買/
2018/07/17	138	8.31	22	8.30	8.21	116	110,697	0.10%	大買/鉅額交易
2018/07/16	136	8.53	120	8.58	8.39	16	110,294	0.01%	大買/大賣/
2018/07/13	26	8.43	248	8.51	8.51	-222	109,747	-0.20%	大賣/鉅額交易
2018/07/12	308	8.34	81	8.40	8.31	227	109,057	0.21%	大買/鉅額交易
2018/07/11	274	8.57	140	8.72	8.33	134	109,444	0.12%	大買/大賣/鉅額交易
2018/07/10	628	8.50	557	8.54	8.64	71	109,008	0.07%	大買/大賣/
2018/07/09	84	8.03	238	8.04	8.01	-154	109,752	-0.14%	大賣/鉅額交易
2018/07/06	163	8.15	78	8.14	8.04	85	111,111	0.08%	大買/
2018/07/05	221	8.42	12	8.70	8.20	209	110,497	0.19%	大買/鉅額交易
2018/07/04	446	8.45	486	8.53	8.62	-40	109,875	-0.04%	大買/大賣/
2018/07/03	240	8.70	169.3	8.70	8.45	70.7	107,921	0.07%	大買/大賣/
2018/07/02	87	8.62	230	8.61	8.50	-143	106,591	-0.13%	大賣/鉅額交易
2018/06/29	35	9.00	15	9.01	9.00	20	105,593	0.02%
2018/06/28	45	8.94	94	8.95	8.90	-49	104,662	-0.05%
2018/06/27	220	9.01	104	9.21	8.80	116	103,354	0.11%	大買/大賣/鉅額交易
2018/06/26	621	9.26	912	8.95	9.09	-291	101,382	-0.29%	大買/大賣/鉅額交易
2018/06/25	247	9.31	48	9.23	8.93	199	97,528	0.20%	大買/鉅額交易
2018/06/22	436	10.21	291	10.10	9.92	145	95,400	0.15%	大買/大賣/鉅額交易
2018/06/21	93	11.10	72	11.21	10.90	21	93,616	0.02%
2018/06/20	319	11.08	228	10.79	10.70	91	91,651	0.10%	大買/大賣/
2018/06/19	124	11.41	129	11.58	11.50	-5	89,571	-0.01%	大買/大賣/
2018/06/15	71	11.47	256	11.51	11.40	-185	88,428	-0.21%	大賣/鉅額交易
2018/06/14	145	11.35	209	11.62	11.10	-64	86,932	-0.07%	大買/大賣/
2018/06/13	331	11.79	94	11.65	11.35	237	83,587	0.28%	大買/鉅額交易
2018/06/12	178	12.96	111	12.80	12.60	67	80,157	0.08%	大買/大賣/
2018/06/11	95	13.23	221.1	13.18	13.40	-126.1	78,048	-0.16%	大賣/鉅額交易
2018/06/08	364	12.50	252.1	12.58	12.50	111.9	75,086	0.15%	大買/大賣/鉅額交易
2018/06/07	463	13.33	474.5	13.62	13.10	-11.5	71,631	-0.02%	大買/大賣/
2018/06/06	1,052	12.57	1,051.1	12.66	13.00	0.9	65,023	0.00%	大買/大賣/
2018/06/05	683	11.75	187.4	11.70	11.85	495.6	62,045	0.80%	大買/大賣/鉅額交易
2018/06/04	206	10.48	119	10.56	10.80	87	58,718	0.15%	大買/大賣/
2018/06/01	144	9.96	91	10.01	9.85	53	55,638	0.10%	大買/
2018/05/31	483	10.10	601	10.14	10.00	-118	52,802	-0.22%	大買/大賣/鉅額交易
2018/05/30	303	9.31	297.3	9.51	9.32	5.7	49,300	0.01%	大買/大賣/
2018/05/29	134	9.08	134	9.16	9.10	0	46,383	0.00%	大買/大賣/
2018/05/28	148	9.33	383	9.12	9.38	-235	45,099	-0.52%	大買/大賣/鉅額交易
2018/05/25	305	8.65	81	8.77	8.54	224	41,958	0.53%	大買/鉅額交易
2018/05/24	39	8.95	18	8.90	8.90	21	41,092	0.05%
2018/05/23	188	8.87	127	8.99	8.96	61	40,152	0.15%	大買/大賣/
2018/05/22	176	9.14	204	9.28	9.16	-28	38,191	-0.07%	大買/大賣/
2018/05/21	1	8.64	97	8.66	8.75	-96	34,174	-0.28%
2018/05/18	42	8.00	37	8.04	7.96	5	33,412	0.01%
2018/05/17	183.1	7.87	273.4	8.01	8.32	-90.3	32,608	-0.28%	大買/大賣/
2018/05/16	290	8.24	197	8.24	7.88	93	30,551	0.30%	大買/大賣/
2018/05/15	0	0.00	31.5	8.52	8.52	-31.5	27,476	-0.11%
2018/05/14	27	7.60	7	7.68	7.75	20	27,372	0.07%
2018/05/11	0	0.00	153	6.83	7.05	-153	26,825	-0.57%	大賣/鉅額交易
2018/05/10	41	6.46	164	6.47	6.41	-123	24,969	-0.49%	大賣/鉅額交易
2018/05/09	109	6.19	38	6.27	6.27	71	23,715	0.30%	大買/
2018/05/08	21	6.36	201	6.49	6.27	-180	23,396	-0.77%	大賣/鉅額交易
2018/05/07	225	6.06	59	6.24	6.12	166	22,926	0.72%	大買/鉅額交易
2018/05/04	164	6.41	113	6.92	6.24	51	22,565	0.23%	大買/大賣/
2018/05/03	2	6.08	65	6.29	6.57	-63	21,491	-0.29%
2018/05/02	45	5.97	0	0.00	5.98	45	22,507	0.20%
2018/04/30	5	6.04	15	6.10	6.05	-10	23,910	-0.04%
2018/04/27	0	0.00	13	5.82	5.90	-13	25,302	-0.05%
2018/04/26	15	5.79	24	6.00	5.74	-9	25,500	-0.04%
2018/04/25	35.5	5.88	58	6.12	6.09	-22.5	25,393	-0.09%
2018/04/24	26	5.89	40	5.90	5.91	-14	25,090	-0.06%
2018/04/23	64	5.84	1	5.86	5.88	63	25,194	0.25%
2018/04/20	54	6.27	0	0.00	6.24	54	24,819	0.22%
2018/04/19	25	6.35	0	0.00	6.31	25	24,694	0.10%
2018/04/18	6	6.23	32	6.41	6.61	-26	24,486	-0.11%
2018/04/17	44	6.45	115	6.59	6.39	-71	24,141	-0.29%	大賣/
2018/04/16	41	6.52	67	6.53	6.87	-26	22,713	-0.11%
2018/04/13	44	6.18	89	6.26	6.25	-45	20,716	-0.22%
2018/04/12	13	5.54	605.1	5.53	5.74	-592.1	17,921	-3.30%	大賣/鉅額交易
2018/04/11	499	5.22	10	5.22	5.22	489	15,948	3.07%	大買/鉅額交易
2018/04/10	21	4.76	41	4.81	4.75	-20	15,435	-0.13%
2018/04/09	0	4.57	0	0.00	4.59	0	14,948	0.00%
2018/04/02	20	4.48	0	0.00	4.47	20	14,847	0.13%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/28	13	4.61	11	4.65	4.61	2	14,766	0.01%
2018/03/27	11	4.61	0	0.00	4.57	11	14,677	0.07%
2018/03/26	0	0.00	10	4.59	4.57	-10	14,724	-0.07%
2018/03/23	40	4.57	0	0.00	4.56	40	14,810	0.27%
2018/03/22	10	4.73	0	0.00	4.69	10	14,663	0.07%
2018/03/21	10	4.72	50	4.77	4.73	-40	14,411	-0.28%
2018/03/20	10	4.60	0	0.00	4.60	10	14,054	0.07%
2018/03/16	40	4.66	0	0.00	4.63	40	14,039	0.28%
2018/03/15	0	4.65	17	4.70	4.67	-17	13,987	-0.12%
2018/03/13	11	4.59	0	0.00	4.57	11	13,830	0.08%
2018/03/12	25	4.62	0	0.00	4.61	25	13,970	0.18%
2018/03/09	20	4.69	10	4.66	4.65	10	13,914	0.07%
2018/03/08	0	0.00	50	4.57	4.56	-50	13,709	-0.36%
2018/03/07	10	4.56	10	4.66	4.56	0	13,675	0.00%
2018/03/06	0	0.00	22	4.61	4.58	-22	13,606	-0.16%
2018/03/01	10	4.41	0	0.00	4.45	10	13,467	0.07%
2018/02/27	40	4.46	0	0.00	4.46	40	13,476	0.30%
2018/02/22	5	4.49	31	4.57	4.46	-26	13,438	-0.19%
2018/02/21	1	4.51	118	4.37	4.51	-117	13,267	-0.88%	大賣/鉅額交易
2018/02/09	30	4.11	10	4.14	4.20	20	13,093	0.15%
2018/02/07	119	4.33	9	4.35	4.29	110	12,973	0.85%	大買/鉅額交易
2018/02/06	10	4.35	26	4.47	4.24	-16	12,824	-0.12%
2018/02/05	5	4.58	14	4.61	4.58	-9	12,778	-0.07%
2018/02/01	21	4.89	120	4.84	4.80	-99	12,578	-0.79%	大賣/
2018/01/31	37	4.81	15	4.89	4.86	22	12,467	0.18%
2018/01/30	57	4.87	10	4.85	4.83	47	12,146	0.39%
2018/01/29	37	5.15	13	5.13	5.06	24	11,710	0.20%
2018/01/26	20	5.15	109	5.12	5.10	-89	11,333	-0.79%	大賣/
2018/01/25	441	5.08	500	5.29	4.94	-59	10,491	-0.56%	大買/大賣/
2018/01/24	571	5.26	365	5.25	5.30	206	8,582	2.40%	大買/大賣/鉅額交易
2018/01/23	40	4.69	716	4.76	4.82	-676	7,121	-9.49%	大賣/鉅額交易
2018/01/19	1	4.33	0	0.00	4.30	1	5,613	0.02%
2018/01/17	40	4.40	1.1	4.40	4.44	38.9	5,958	0.65%
2018/01/16	1	4.31	0	0.00	4.32	1	6,002	0.02%
2018/01/15	0	0.00	14	4.35	4.31	-14	6,069	-0.23%
2018/01/12	1	4.31	0	0.00	4.33	1	6,121	0.02%
2018/01/08	5	4.35	0	0.00	4.33	5	6,602	0.08%
2018/01/04	0	0.00	25	4.40	4.42	-25	7,130	-0.35%
2018/01/03	5	4.35	49	4.35	4.33	-44	7,073	-0.62%