中環 (2323)-元大-竹山券商分點個股進出

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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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	110.1	13.87	38	13.51	13.35	72.1	13,642	0.53%	大買/
2024/04/26	59	13.23	208.4	13.14	13.75	-149.4	12,184	-1.23%	大賣/鉅額交易
2024/04/25	12	12.51	33	12.55	12.50	-21	10,534	-0.20%
2024/04/24	0	0.00	10	12.15	12.20	-10	10,291	-0.10%
2024/04/23	10	11.90	0	0.00	12.10	10	10,257	0.10%
2024/04/19	14	11.69	40	11.88	11.85	-26	10,132	-0.26%
2024/04/18	0	0.00	10	11.90	11.90	-10	9,884	-0.10%
2024/04/17	1	11.50	10	11.65	11.70	-9	9,872	-0.09%
2024/04/16	10	11.35	0	0.00	11.35	10	9,878	0.10%
2024/04/15	0	0.00	55	11.98	11.95	-55	9,844	-0.56%
2024/04/12	5	12.25	10	12.05	12.05	-5	9,810	-0.05%
2024/04/11	5	12.20	10	12.40	12.20	-5	9,887	-0.05%
2024/04/10	31	12.35	17	12.44	12.25	14	10,055	0.14%
2024/04/09	0	12.45	32	12.43	12.45	-32	10,090	-0.32%
2024/04/08	6	12.35	14	12.26	12.40	-8	10,018	-0.08%
2024/04/03	36	12.19	50	12.25	12.20	-14	10,034	-0.14%
2024/04/02	33	12.15	0	12.10	12.05	33	10,365	0.32%
2024/04/01	0	0.00	2	12.20	12.15	-2	10,313	-0.02%
2024/03/29	4	12.20	44	12.14	12.15	-40	10,329	-0.39%
2024/03/28	45	12.45	6	12.50	12.25	39	10,327	0.38%
2024/03/27	56	12.41	0	0.00	12.45	56	10,494	0.53%
2024/03/26	10	12.40	34	12.65	12.40	-24	10,752	-0.22%
2024/03/25	12	12.46	21	12.49	12.60	-9	10,757	-0.08%
2024/03/22	158	12.70	5	12.67	12.65	153	10,640	1.44%	大買/鉅額交易
2024/03/21	20	12.49	1	12.40	12.50	19	10,177	0.19%
2024/03/20	31	12.38	76	12.44	12.45	-45	9,802	-0.46%
2024/03/19	29	12.38	3.2	12.35	12.30	25.8	9,532	0.27%
2024/03/18	44.2	12.19	94	12.22	12.30	-49.8	9,059	-0.55%
2024/03/15	93	11.68	87	11.50	11.50	6	8,012	0.07%
2024/03/14	166	11.21	0	0.00	11.20	166	7,464	2.22%	大買/鉅額交易
2024/03/13	0	0.00	3	11.55	11.45	-3	7,543	-0.04%
2024/03/12	3	11.52	202	11.30	11.45	-199	7,384	-2.69%	大賣/鉅額交易
2024/03/08	35	10.76	0	0.00	10.65	35	7,083	0.49%
2024/03/07	60	10.85	0	0.00	10.85	60	7,041	0.85%
2024/03/06	21	10.99	8	10.98	10.95	13	6,990	0.19%
2024/03/05	5	10.95	5	10.90	11.00	0	6,931	0.00%
2024/03/04	5	10.95	0	0.00	10.85	5	6,898	0.07%
2024/03/01	2	10.95	10	10.95	10.80	-8	6,939	-0.12%
2024/02/29	0	10.90	15	10.90	10.90	-15	7,002	-0.21%
2024/02/27	0	0.00	15	10.90	10.75	-15	7,046	-0.21%
2024/02/26	2	10.75	5	10.80	10.85	-3	7,044	-0.04%
2024/02/23	18	10.84	5	11.00	10.80	13	7,061	0.18%
2024/02/22	0	0.00	5	10.95	10.95	-5	7,110	-0.07%
2024/02/21	15	10.85	0	0.00	10.90	15	7,139	0.21%
2024/02/20	15	10.85	5	11.00	10.85	10	7,239	0.14%
2024/02/19	50	10.95	27	10.91	10.95	23	7,329	0.31%
2024/02/16	0	0.00	29	10.77	10.80	-29	7,727	-0.38%
2024/02/15	2	10.60	6	10.60	10.60	-4	7,785	-0.05%
2024/02/05	3	10.65	0	0.00	10.65	3	7,873	0.04%
2024/02/02	6	10.75	20	10.75	10.75	-14	7,853	-0.18%
2024/01/31	0	0.00	3	10.80	10.75	-3	7,914	-0.04%
2024/01/30	2	10.85	0	0.00	10.85	2	7,933	0.03%
2024/01/29	3	10.80	0	0.00	11.00	3	7,958	0.04%
2024/01/26	55	10.90	0	0.00	10.85	55	7,968	0.69%
2024/01/25	40	10.93	0	0.00	10.90	40	7,978	0.50%
2024/01/24	23	11.09	0	0.00	11.00	23	8,009	0.29%
2024/01/22	0	0.00	2	10.80	10.85	-2	8,035	-0.02%
2024/01/19	3	10.65	0	0.00	10.70	3	8,060	0.04%
2024/01/17	5	10.60	5	10.85	10.60	0	8,146	0.00%
2024/01/12	1	11.00	0	0.00	11.00	1	8,074	0.01%
2024/01/11	0	0.00	8	10.90	11.00	-8	8,187	-0.10%
2024/01/09	2	11.10	0	0.00	10.95	2	8,294	0.02%
2024/01/08	3	11.25	0	0.00	11.20	3	8,267	0.04%
2024/01/03	0	0.00	2	11.30	11.30	-2	8,238	-0.02%
2023/12/27	0	0.00	10	11.30	11.30	-10	7,883	-0.13%
2023/12/22	16	11.54	15	11.50	11.40	1	7,869	0.01%
2023/12/21	10	11.20	32	11.31	11.45	-22	7,559	-0.29%
2023/12/20	0	0.00	3	11.20	11.20	-3	7,232	-0.04%
2023/12/19	2	10.75	0	0.00	10.80	2	7,027	0.03%
2023/12/15	0	11.00	2	11.00	10.90	-2	7,073	-0.03%
2023/12/11	42	11.04	0	0.00	10.85	42	7,229	0.58%
2023/12/08	3	11.15	16	11.00	11.15	-13	7,234	-0.18%
2023/12/07	1	10.85	0	0.00	10.85	1	7,165	0.01%
2023/12/06	0	0.00	2	11.05	10.90	-2	7,283	-0.03%
2023/12/05	0	0.00	5	10.85	10.80	-5	7,303	-0.07%
2023/11/30	0	0.00	1	10.90	10.90	-1	7,464	-0.01%
2023/11/29	5	10.80	0	0.00	10.75	5	7,850	0.06%
2023/11/28	1	10.75	42.3	10.75	10.85	-41.3	7,929	-0.52%
2023/11/27	1	10.80	3	11.00	10.70	-2	8,029	-0.02%
2023/11/24	2	10.95	0	0.00	10.95	2	8,029	0.02%
2023/11/21	10	11.20	0	0.00	11.20	10	8,723	0.11%
2023/11/17	10	11.10	10	11.10	11.15	0	9,174	0.00%
2023/11/16	3	10.95	7	10.94	10.95	-4	9,323	-0.04%
2023/11/15	16	11.02	15	10.82	10.90	1	9,405	0.01%
2023/11/13	15	11.30	15	11.27	11.20	0	9,999	0.00%
2023/11/10	0	0.00	10	11.45	11.40	-10	10,343	-0.10%
2023/11/09	0	0.00	0.8	11.55	11.50	-0.8	11,101	-0.01%
2023/11/08	20	11.65	0	0.00	11.55	20	11,965	0.17%
2023/11/07	0	0.00	1	11.55	11.60	-1	12,203	-0.01%
2023/11/06	1	11.45	0	0.00	11.55	1	12,505	0.01%
2023/11/03	4	11.48	2	11.50	11.40	2	12,763	0.02%
2023/11/01	0	0.00	2	11.25	11.20	-2	13,021	-0.02%
2023/10/31	3	11.18	12	11.15	11.15	-9	13,136	-0.07%
2023/10/30	1	11.45	0	0.00	11.50	1	13,431	0.01%
2023/10/25	0	0.00	4	11.53	11.60	-4	14,279	-0.03%
2023/10/23	5	11.35	0	0.00	11.25	5	14,755	0.03%
2023/10/20	6	11.15	10	11.30	11.25	-4	15,040	-0.03%
2023/10/19	5	11.20	5	11.25	11.25	0	15,500	0.00%
2023/10/18	11	11.45	13	11.45	11.30	-2	15,721	-0.01%
2023/10/17	9	11.82	0	0.00	11.55	9	16,003	0.06%
2023/10/16	1	11.80	0	0.00	11.75	1	16,355	0.01%
2023/10/13	0	0.00	2	12.25	12.10	-2	16,777	-0.01%
2023/10/12	3	12.25	12	12.23	12.25	-9	17,110	-0.05%
2023/10/11	1	11.85	0	0.00	11.75	1	17,467	0.01%
2023/10/06	0	0.00	11	12.24	12.00	-11	18,226	-0.06%
2023/10/05	0	0.00	2.1	12.05	12.00	-2.1	19,053	-0.01%
2023/10/04	1	11.95	12	11.95	11.95	-11	20,340	-0.05%
2023/10/03	2	11.98	2	12.15	12.15	0	20,614	0.00%
2023/10/02	1	11.95	1	11.90	11.95	0	20,882	0.00%
2023/09/28	1	11.90	8	11.88	11.95	-7	21,540	-0.03%
2023/09/27	4	11.60	0	0.00	11.65	4	22,301	0.02%
2023/09/26	7	11.72	0	0.00	11.65	7	22,984	0.03%
2023/09/25	1	11.75	2	11.70	11.80	-1	23,535	0.00%
2023/09/22	1	11.65	1	11.70	11.70	0	24,177	0.00%
2023/09/21	0	0.00	1	11.40	11.35	-1	24,510	0.00%
2023/09/20	2	11.50	1	11.45	11.50	1	25,380	0.00%
2023/09/19	8	11.63	2	11.60	11.55	6	27,205	0.02%
2023/09/15	0	0.00	2	11.90	11.85	-2	29,438	-0.01%
2023/09/14	0	0.00	3	12.05	12.00	-3	30,773	-0.01%
2023/09/13	4	11.83	0	0.00	11.90	4	31,259	0.01%
2023/09/12	6	11.70	1	11.70	11.70	5	32,127	0.02%
2023/09/11	9	11.76	5	11.70	11.65	4	32,419	0.01%
2023/09/08	5	11.95	2	12.05	11.95	3	32,955	0.01%
2023/09/07	12	12.03	0	0.00	12.00	12	33,523	0.04%
2023/09/06	1	12.10	4	12.30	12.10	-3	33,958	-0.01%
2023/09/05	1	12.20	2	12.33	12.35	-1	34,891	0.00%
2023/09/04	5	12.06	1	11.95	12.10	4	35,484	0.01%
2023/09/01	26	12.49	0	0.00	12.40	26	36,444	0.07%
2023/08/31	0	0.00	5	12.45	12.50	-5	37,228	-0.01%
2023/08/30	0	0.00	20	12.60	12.60	-20	38,315	-0.05%
2023/08/29	4	12.60	0	0.00	12.60	4	39,629	0.01%
2023/08/28	4	12.60	0	0.00	12.60	4	41,303	0.01%
2023/08/25	12	13.20	14	13.14	13.10	-2	41,728	0.00%
2023/08/24	13	13.21	19	13.21	13.15	-6	41,818	-0.01%
2023/08/22	1	12.90	2	12.90	12.85	-1	43,859	0.00%
2023/08/21	21	13.25	21	13.25	13.20	0	44,306	0.00%
2023/08/18	59	13.51	66	13.46	13.10	-7	44,441	-0.02%
2023/08/17	49	12.84	47	13.00	13.40	2	44,180	0.00%
2023/08/16	3	12.88	11	13.05	12.85	-8	43,880	-0.02%
2023/08/15	24	13.33	25	13.46	13.35	-1	44,071	0.00%
2023/08/14	3	13.13	0	0.00	12.95	3	43,628	0.01%
2023/08/11	0	0.00	21	12.62	12.70	-21	42,838	-0.05%
2023/08/10	20	12.33	0	0.00	12.30	20	43,374	0.05%
2023/08/09	1	13.20	2	12.80	12.95	-1	43,244	0.00%
2023/08/07	1	12.75	0	0.00	12.80	1	42,763	0.00%
2023/08/04	9	12.58	0	0.00	12.70	9	42,632	0.02%
2023/08/02	14	12.59	11	12.69	12.60	3	42,477	0.01%
2023/07/31	62	13.35	0	0.00	13.20	62	41,735	0.15%
2023/07/27	1	13.70	10	13.73	13.70	-9	41,029	-0.02%
2023/07/26	21	13.47	0	0.00	13.55	21	40,807	0.05%
2023/07/24	5	13.50	0	0.00	13.60	5	40,104	0.01%
2023/07/21	0	0.00	13	14.09	14.25	-13	39,578	-0.03%
2023/07/20	2	14.20	8	14.06	14.25	-6	39,237	-0.02%
2023/07/19	7	14.31	6	13.97	13.75	1	38,828	0.00%
2023/07/18	22.4	14.33	3	14.32	14.15	19.4	38,446	0.05%
2023/07/17	7	14.41	5	14.46	14.50	2	37,944	0.01%
2023/07/14	16	14.38	10	14.35	14.35	6	37,528	0.02%
2023/07/13	22	14.18	6	13.82	13.90	16	36,959	0.04%
2023/07/12	18.2	14.35	6	14.47	14.10	12.2	36,113	0.03%
2023/07/11	40	14.83	72	14.83	14.80	-32	35,252	-0.09%
2023/07/10	0.2	14.05	6.2	14.07	14.15	-6	33,964	-0.02%
2023/07/07	0	0.00	20	14.35	14.30	-20	33,671	-0.06%
2023/07/06	26	14.76	14	14.94	14.45	12	33,214	0.04%
2023/07/05	15	15.12	30	15.07	15.00	-15	32,570	-0.05%
2023/07/04	34.6	14.54	45	14.58	14.75	-10.4	31,691	-0.03%
2023/07/03	22	14.24	12	14.42	14.55	10	30,963	0.03%
2023/06/30	16	13.87	46	13.74	14.10	-30	30,363	-0.10%
2023/06/29	48	13.49	0	0.00	13.45	48	29,661	0.16%
2023/06/28	33	13.60	6	13.47	13.40	27	29,207	0.09%
2023/06/27	19	14.37	17	14.52	13.70	2	28,266	0.01%
2023/06/26	15.1	15.13	11	15.04	15.05	4.1	26,389	0.02%
2023/06/21	64	14.61	16.6	14.63	14.60	47.4	25,280	0.19%
2023/06/20	24	14.18	53	13.94	14.25	-29	23,970	-0.12%
2023/06/19	7.6	13.76	10	13.65	13.60	-2.4	22,591	-0.01%
2023/06/16	22	13.57	2	13.75	13.40	20	21,994	0.09%
2023/06/15	11.3	13.38	54	13.34	13.15	-42.7	20,942	-0.20%
2023/06/14	9	13.19	19	13.26	13.35	-10	20,543	-0.05%
2023/06/13	4	13.21	1	13.30	13.10	3	19,866	0.02%
2023/06/12	7.1	13.25	43	13.05	13.10	-35.9	19,235	-0.19%
2023/06/09	23	12.93	83.8	12.95	13.00	-60.8	18,703	-0.33%
2023/06/08	28	13.47	13	13.29	13.25	15	17,711	0.08%
2023/06/07	19	13.45	12.4	13.41	13.40	6.6	17,024	0.04%
2023/06/06	17	13.08	14	13.03	13.00	3	15,660	0.02%
2023/06/05	14	12.97	7.9	13.01	13.00	6.1	14,785	0.04%
2023/06/02	38	12.26	68.9	12.26	12.25	-30.9	13,550	-0.23%
2023/06/01	23	11.86	2	11.78	11.70	21	12,228	0.17%
2023/05/31	2	11.30	110.7	11.37	11.80	-108.7	10,373	-1.05%	大賣/鉅額交易
2023/05/30	6	10.75	5	10.70	10.75	1	9,551	0.01%
2023/05/29	1	10.80	18	10.79	10.80	-17	9,256	-0.18%
2023/05/26	370	10.97	333	11.03	10.85	37	8,753	0.42%	大買/大賣/
2023/05/25	6	10.38	43.6	10.39	10.65	-37.6	6,727	-0.56%
2023/05/24	5	9.65	8	9.66	9.70	-3	6,032	-0.05%
2023/05/23	1	9.55	0	0.00	9.41	1	5,731	0.02%
2023/05/22	15	9.59	0	0.00	9.43	15	5,703	0.26%
2023/05/19	9	9.26	8	9.40	9.40	1	5,327	0.02%
2023/05/18	5	9.06	16	8.81	8.99	-11	4,695	-0.23%
2023/05/16	385	8.49	374	8.52	8.42	11	4,213	0.26%	大買/大賣/
2023/05/15	4	8.49	0	0.00	8.51	4	3,427	0.12%
2023/04/21	1	8.07	0	0.00	8.04	1	3,696	0.03%
2023/04/14	5	8.33	37	8.34	8.33	-32	3,598	-0.89%
2023/04/13	5	8.21	1	8.18	8.19	4	3,515	0.11%
2023/04/12	0	0.00	1	8.07	8.17	-1	3,446	-0.03%
2023/04/11	0.1	8.03	1	8.06	8.06	-0.9	3,389	-0.03%
2023/04/10	1	8.15	2	8.06	8.04	-1	3,385	-0.03%
2023/04/07	0	0.00	1	7.95	7.97	-1	3,285	-0.03%
2023/04/06	9	7.94	7	7.95	7.94	2	3,262	0.06%
2023/03/31	1	7.88	1.3	7.89	7.91	-0.2	3,259	-0.01%
2023/03/30	1	7.89	1	7.89	7.88	0	3,266	0.00%
2023/03/29	1	7.89	2	7.87	7.88	-1	3,268	-0.03%
2023/03/28	3.8	7.85	0	0.00	7.83	3.8	3,292	0.12%
2023/03/27	0	0.00	1	7.94	7.96	-1	3,266	-0.03%
2023/03/24	2	7.91	1	7.86	7.90	1	3,242	0.03%
2023/03/22	0	0.00	1	7.83	7.84	-1	3,206	-0.03%
2023/03/21	0	0.00	6	7.80	7.80	-6	3,179	-0.19%
2023/03/20	0	0.00	1	7.82	7.79	-1	3,134	-0.03%
2023/03/17	0	0.00	1	7.79	7.76	-1	3,171	-0.03%
2023/03/16	0	0.00	7	7.73	7.71	-7	3,248	-0.22%
2023/03/15	5	7.89	2	7.97	7.85	3	3,325	0.09%
2023/03/14	0	0.00	2	7.96	7.95	-2	3,348	-0.06%
2023/03/13	23	7.98	0	0.00	7.98	23	3,405	0.68%
2023/03/10	3	8.11	2	8.10	8.10	1	3,743	0.03%
2023/03/09	2	8.17	0	0.00	8.16	2	4,052	0.05%
2023/03/08	5	8.17	0	0.00	8.19	5	4,043	0.12%
2023/03/07	5	8.21	0	0.00	8.20	5	4,028	0.12%
2023/03/06	2	8.19	0	0.00	8.16	2	4,008	0.05%
2023/03/02	0	7.99	0	0.00	8.04	0	3,886	0.00%
2023/02/21	0	0.00	40	8.06	8.05	-40	3,782	-1.06%
2023/02/20	40	8.10	10	7.97	8.08	30	3,777	0.79%
2023/02/17	0	0.00	31	7.87	7.87	-31	3,743	-0.83%
2023/02/13	5	7.75	0	0.00	7.70	5	3,775	0.13%
2023/02/07	0	0.00	1	7.83	7.81	-1	3,713	-0.03%
2023/02/03	2	7.96	1	7.94	7.92	1	3,744	0.03%
2023/02/02	5	7.99	0	0.00	8.02	5	3,699	0.14%
2023/02/01	5	7.83	5	7.89	7.87	0	3,583	0.00%
2023/01/31	0	0.00	60	7.74	7.74	-60	3,514	-1.71%
2023/01/04	0.7	7.46	0	0.00	7.46	0.7	3,595	0.02%
2022/12/30	20	7.27	0	0.00	7.25	20	3,662	0.55%
2022/12/28	10	7.39	0	0.00	7.31	10	3,764	0.27%
2022/12/27	10.9	7.42	0	0.00	7.42	10.9	3,834	0.28%
2022/12/26	10	7.42	0	0.00	7.41	10	3,876	0.26%
2022/12/21	1	7.41	0	0.00	7.38	1	3,895	0.03%
2022/12/20	0.6	7.59	10	7.44	7.41	-9.4	3,919	-0.24%
2022/12/19	10	7.57	0	0.00	7.50	10	3,902	0.26%
2022/12/14	0	0.00	7	7.71	7.70	-7	3,899	-0.18%
2022/12/13	6.2	7.81	4	7.78	7.70	2.2	3,934	0.06%
2022/12/12	0	0.00	10	7.78	7.74	-10	3,939	-0.25%
2022/12/09	0	0.00	6	7.80	7.78	-6	3,938	-0.15%
2022/12/07	2.5	7.91	0	0.00	7.83	2.5	3,882	0.07%
2022/12/06	7	7.95	0	0.00	7.88	7	3,846	0.18%
2022/12/05	3	7.91	0	0.00	7.87	3	3,777	0.08%
2022/12/02	14	7.96	32	7.84	7.93	-18	3,716	-0.48%
2022/12/01	1	7.88	16	7.88	7.88	-15	3,348	-0.45%
2022/11/24	0	0.00	0.5	7.04	7.07	-0.5	3,016	-0.02%
2022/11/22	3	7.04	0	0.00	6.99	3	3,063	0.10%
2022/11/10	0	0.00	1	6.87	6.88	-1	3,403	-0.03%
2022/11/09	3	6.94	7	6.94	6.93	-4	3,396	-0.12%
2022/11/07	0	0.00	0.2	6.83	6.83	-0.2	3,402	-0.01%
2022/11/02	0	0.00	2	6.80	6.70	-2	3,435	-0.06%
2022/11/01	11	6.63	0	0.00	6.64	11	3,401	0.32%
2022/10/28	0	0.00	9.4	6.53	6.46	-9.4	3,393	-0.28%
2022/10/25	2	6.38	0	0.00	6.33	2	3,357	0.06%
2022/10/24	2.2	6.48	0	0.00	6.46	2.2	3,330	0.06%
2022/10/13	10	6.86	1	6.81	6.53	9	3,336	0.27%
2022/10/12	6	6.90	0	0.00	6.90	6	3,232	0.19%
2022/10/11	5	6.98	0	7.14	6.98	5	3,231	0.15%
2022/10/07	0	0.00	2.8	7.22	7.18	-2.8	3,171	-0.09%
2022/10/03	1	7.14	0	0.00	7.14	1	3,186	0.03%
2022/09/30	2	7.13	0	0.00	7.21	2	3,235	0.06%
2022/09/28	5	7.01	0	0.00	6.92	5	3,235	0.15%
2022/09/27	1	7.20	0	0.00	7.26	1	3,212	0.03%
2022/09/26	0	0.00	26	7.32	7.15	-26	3,241	-0.80%
2022/09/07	0	0.00	5	7.55	7.53	-5	3,656	-0.14%
2022/09/06	3	7.76	0	0.00	7.65	3	3,683	0.08%
2022/09/05	2	7.81	0	0.00	7.80	2	3,732	0.05%
2022/08/25	0	0.00	50	8.11	8.06	-50	3,754	-1.33%
2022/08/24	1	8.05	5	8.12	8.03	-4	3,759	-0.11%
2022/08/22	0	8.05	3	8.07	8.06	-3	3,775	-0.08%
2022/08/19	8	8.06	0	0.00	8.14	8	3,770	0.21%
2022/08/17	0	0.00	3	8.07	8.01	-3	3,774	-0.08%
2022/08/16	0	0.00	1	8.10	8.07	-1	3,756	-0.03%
2022/08/15	3	8.09	10	7.98	8.03	-7	3,648	-0.19%
2022/08/12	4	7.76	2	7.79	7.79	2	3,429	0.06%
2022/08/11	8	7.69	0	0.00	7.66	8	3,388	0.24%
2022/08/02	0	0.00	1	7.37	7.35	-1	3,422	-0.03%
2022/08/01	1	7.44	0	0.00	7.50	1	3,450	0.03%
2022/07/28	0	0.00	10	7.50	7.46	-10	3,473	-0.29%
2022/07/27	10	7.49	0	0.00	7.50	10	3,502	0.29%
2022/07/25	11	7.59	0	0.00	7.58	11	3,547	0.31%
2022/07/21	1	7.56	0	0.00	7.59	1	3,698	0.03%
2022/07/19	10	7.53	0	0.00	7.49	10	3,876	0.26%
2022/07/18	0	0.00	0.3	7.49	7.54	-0.3	3,959	-0.01%
2022/07/08	1	7.52	0	0.00	7.56	1	4,316	0.02%
2022/07/07	5	7.36	0	0.00	7.39	5	4,323	0.12%
2022/07/05	5	7.38	0	0.00	7.40	5	4,547	0.11%
2022/07/04	2	7.25	10	7.35	7.26	-8	4,608	-0.17%
2022/07/01	13	7.32	30	7.66	7.30	-17	4,804	-0.35%
2022/06/30	10	7.65	2	7.74	7.65	8	4,802	0.17%
2022/06/23	2	7.96	0	0.00	7.97	2	5,087	0.04%
2022/06/13	1	8.70	0	0.00	8.66	1	6,123	0.02%
2022/06/09	20	9.06	0	0.00	9.05	20	6,414	0.31%
2022/06/08	0	0.00	2	9.03	9.02	-2	6,623	-0.03%
2022/06/07	1	8.99	0	0.00	8.98	1	6,955	0.01%
2022/05/24	1	8.89	0	0.00	8.88	1	9,565	0.01%
2022/05/19	0	0.00	10	8.95	8.93	-10	10,079	-0.10%
2022/05/12	10	8.78	37	8.75	8.61	-27	11,903	-0.23%
2022/05/11	4	8.91	2	8.97	8.90	2	12,478	0.02%
2022/05/10	10	8.91	0	0.00	9.00	10	12,871	0.08%
2022/05/05	14	9.25	0	0.00	9.20	14	14,597	0.10%
2022/05/04	21	9.19	10	9.17	9.17	11	15,048	0.07%
2022/05/03	0	0.00	20	9.04	9.04	-20	15,765	-0.13%
2022/04/28	10	9.02	23	8.99	8.98	-13	18,616	-0.07%
2022/04/27	22	8.80	1	8.82	8.85	21	21,692	0.10%
2022/04/26	2	8.97	2	8.98	9.03	0	21,883	0.00%
2022/04/25	0	0.00	1	9.04	8.87	-1	21,932	0.00%
2022/04/22	1	9.16	0	0.00	9.16	1	22,017	0.00%
2022/04/20	1	9.35	7	9.37	9.35	-6	22,223	-0.03%
2022/04/19	5	9.48	0	0.00	9.41	5	22,581	0.02%
2022/04/18	6	9.27	6	9.34	9.25	0	23,236	0.00%
2022/04/15	5	9.43	0	0.00	9.38	5	23,458	0.02%
2022/04/14	2	9.62	3	9.67	9.60	-1	23,781	0.00%
2022/04/13	10	9.71	0	0.00	9.71	10	24,209	0.04%
2022/04/12	10	9.61	0	0.00	9.61	10	28,824	0.03%
2022/04/11	8	9.87	0	0.00	9.79	8	38,603	0.02%
2022/04/08	10	10.10	0	0.00	10.05	10	41,684	0.02%
2022/04/07	7	10.06	0	10.05	9.95	7	42,939	0.02%
2022/04/06	16	10.21	34.8	10.17	10.20	-18.8	43,291	-0.04%
2022/03/31	2	10.35	10	10.30	10.30	-8	44,060	-0.02%
2022/03/30	12	10.40	2	10.40	10.35	10	44,020	0.02%
2022/03/29	3	10.43	4	10.65	10.45	-1	44,081	0.00%
2022/03/28	15	10.48	2	10.50	10.50	13	44,073	0.03%
2022/03/25	29	10.71	7	10.79	10.65	22	43,953	0.05%
2022/03/24	11	10.80	3	10.83	10.90	8	43,846	0.02%
2022/03/23	0	0.00	1	10.95	10.95	-1	43,785	0.00%
2022/03/22	22	10.83	3	10.80	10.85	19	43,736	0.04%
2022/03/21	0	0.00	26	10.86	10.90	-26	43,604	-0.06%
2022/03/18	2	11.08	1	10.95	10.95	1	43,601	0.00%
2022/03/17	0	0.00	23	11.09	11.10	-23	43,312	-0.05%
2022/03/16	1	10.90	1	10.90	10.85	0	43,194	0.00%
2022/03/14	1	11.05	3	11.10	11.05	-2	43,149	0.00%
2022/03/11	0	0.00	0.6	10.90	10.90	-0.6	43,005	0.00%
2022/03/10	0	0.00	12.6	10.63	10.85	-12.6	42,769	-0.03%
2022/03/09	4.6	10.28	3	10.22	10.30	1.6	42,506	0.00%
2022/03/08	13	10.29	5	10.12	10.10	8	42,510	0.02%
2022/03/07	19	10.47	6	10.53	10.40	13	42,356	0.03%
2022/03/04	29	11.20	3	11.18	11.10	26	42,409	0.06%
2022/03/03	5	11.26	1	11.30	11.20	4	42,288	0.01%
2022/03/02	3	11.02	2	11.25	11.00	1	42,071	0.00%
2022/03/01	0	0.00	1	11.10	11.20	-1	41,667	0.00%
2022/02/25	3	10.80	91	10.85	10.80	-88	41,458	-0.21%
2022/02/24	6	10.81	16	10.76	10.65	-10	41,303	-0.02%
2022/02/23	11	10.87	27	11.12	11.10	-16	41,013	-0.04%
2022/02/22	9	10.86	0	0.00	10.90	9	40,928	0.02%
2022/02/21	0	0.00	3	11.10	11.10	-3	40,785	-0.01%
2022/02/18	61	10.99	12	11.14	11.10	49	40,702	0.12%
2022/02/17	17	11.25	15	11.27	11.05	2	40,541	0.00%
2022/02/16	12	11.20	22	11.14	11.20	-10	39,989	-0.03%
2022/02/15	43	10.82	11	10.67	10.65	32	39,535	0.08%
2022/02/14	6	10.56	10	10.70	10.65	-4	39,367	-0.01%
2022/02/11	34	11.01	8	11.08	11.00	26	39,105	0.07%
2022/02/10	6	11.20	0	0.00	11.15	6	38,512	0.02%
2022/02/09	12	11.25	5	11.39	11.35	7	38,191	0.02%
2022/02/08	4	10.88	5	10.85	10.95	-1	37,405	0.00%
2022/02/07	4	10.99	4	10.91	10.95	0	37,200	0.00%
2022/01/26	6	10.55	13	10.62	10.40	-7	36,559	-0.02%
2022/01/25	18	10.63	25	10.65	10.55	-7	36,102	-0.02%
2022/01/24	29	11.02	14	10.96	11.00	15	35,364	0.04%
2022/01/21	40	12.15	1	12.05	11.80	39	34,302	0.11%
2022/01/20	35	12.88	54	13.11	12.80	-19	32,577	-0.06%
2022/01/18	1	11.80	2	11.90	12.00	-1	29,183	0.00%
2022/01/17	2	12.20	8	12.30	12.20	-6	29,057	-0.02%
2022/01/14	31	11.50	4	11.80	11.80	27	28,849	0.09%
2022/01/13	2	11.83	0	0.00	11.85	2	28,702	0.01%
2022/01/12	1	11.55	53	11.81	12.00	-52	28,523	-0.18%
2022/01/11	10	12.24	42	12.38	11.85	-32	28,157	-0.11%
2022/01/10	4	13.20	16	13.14	13.15	-12	27,493	-0.04%
2022/01/07	1	13.15	36	13.01	13.05	-35	27,221	-0.13%
2022/01/06	19	13.09	19	13.26	13.15	0	26,775	0.00%
2022/01/05	126	13.25	132.1	13.10	13.40	-6.1	26,296	-0.02%	大買/大賣/
2022/01/04	352	13.03	161	13.20	12.90	191	21,651	0.88%	大買/大賣/鉅額交易
2022/01/03	126	11.82	48	12.19	12.55	78	11,798	0.66%	大買/
2021/12/30	5	11.45	16.8	11.45	11.45	-11.8	8,579	-0.14%
2021/12/29	0	0.00	43	10.45	10.45	-43	7,241	-0.59%
2021/12/28	50	9.76	0	0.00	9.51	50	6,739	0.74%
2021/12/27	10	9.20	24	9.21	9.47	-14	6,146	-0.23%
2021/12/24	0	0.00	9.5	9.20	9.17	-9.5	5,964	-0.16%
2021/12/23	7	9.17	1	9.08	9.13	6	5,917	0.10%
2021/12/22	15	9.10	0	0.00	9.00	15	5,785	0.26%
2021/12/20	0	0.00	5	8.95	8.95	-5	5,811	-0.09%
2021/12/17	2	9.01	2	8.99	9.01	0	5,804	0.00%
2021/12/16	10	9.09	0	0.00	9.06	10	5,823	0.17%
2021/12/14	20	9.01	0	0.00	8.97	20	5,836	0.34%
2021/12/13	31	9.12	0	0.00	9.10	31	5,787	0.54%
2021/12/09	0	0.00	3	9.24	9.35	-3	5,602	-0.05%
2021/12/08	0	0.00	21	8.99	8.97	-21	5,201	-0.40%
2021/12/06	8	8.95	0	0.00	8.95	8	5,244	0.15%
2021/12/02	8	9.04	2	9.10	8.94	6	5,333	0.11%
2021/12/01	5	8.82	10	8.70	8.97	-5	5,392	-0.09%
2021/11/30	3	8.73	0	0.00	8.64	3	5,441	0.06%
2021/11/29	0	0.00	10	8.65	8.65	-10	5,127	-0.20%
2021/11/22	10	9.07	0	0.00	9.04	10	5,213	0.19%
2021/11/19	30	9.12	0	0.00	9.07	30	5,337	0.56%
2021/11/17	10	9.07	0	0.00	9.07	10	5,274	0.19%
2021/11/12	1	9.02	0	0.00	9.01	1	5,234	0.02%
2021/11/11	0	0.00	10	9.15	9.09	-10	5,193	-0.19%
2021/11/10	10	9.12	0	0.00	9.20	10	5,269	0.19%
2021/11/09	0	0.00	10	9.18	9.09	-10	5,279	-0.19%
2021/11/08	20	9.08	2.4	9.19	9.18	17.6	5,300	0.33%
2021/11/04	41	9.05	0	0.00	8.98	41	5,444	0.75%
2021/10/20	0	0.00	72	8.74	8.68	-72	6,940	-1.04%
2021/10/19	0	0.00	93	8.66	8.71	-93	6,995	-1.33%
2021/10/08	10	8.74	10	8.65	8.64	0	7,575	0.00%
2021/10/01	1	8.80	0	0.00	8.76	1	7,727	0.01%
2021/09/30	1	8.89	50	8.95	8.97	-49	7,713	-0.64%
2021/09/28	80	8.99	0	0.00	8.93	80	7,823	1.02%
2021/09/22	2	8.76	0	0.00	8.85	2	8,611	0.02%
2021/09/14	2	8.94	2	8.94	8.92	0	8,739	0.00%
2021/09/09	0	0.00	7	8.80	8.85	-7	8,996	-0.08%
2021/09/08	10	8.88	0	0.00	8.86	10	9,004	0.11%
2021/09/07	4	9.01	0	0.00	9.01	4	9,020	0.04%
2021/09/06	52	9.18	212	9.13	9.14	-160	9,018	-1.77%	大賣/鉅額交易
2021/09/03	4	10.04	7.4	10.01	10.05	-3.4	8,934	-0.04%
2021/09/02	64.7	10.05	3	10.20	10.00	61.7	8,806	0.70%
2021/09/01	3.7	10.09	1	10.10	10.05	2.7	8,768	0.03%
2021/08/31	0	0.00	5	9.99	10.00	-5	9,370	-0.05%
2021/08/30	0	0.00	2	9.91	9.88	-2	9,310	-0.02%
2021/08/27	50	9.86	50	9.80	9.80	0	9,407	0.00%
2021/08/25	0	0.00	100	9.68	9.79	-100	9,395	-1.06%
2021/08/24	20	9.48	20	9.45	9.45	0	9,350	0.00%
2021/08/20	31	9.30	30	9.29	9.29	1	9,453	0.01%
2021/08/18	2	9.38	0	0.00	9.51	2	9,537	0.02%
2021/08/13	1	9.69	0	0.00	9.71	1	9,587	0.01%
2021/08/12	2	9.70	0	0.00	9.70	2	9,661	0.02%
2021/08/11	1	9.76	0	0.00	9.71	1	9,726	0.01%
2021/08/06	152	10.35	12	10.42	10.35	140	10,021	1.40%	大買/鉅額交易
2021/08/05	12	10.30	37	10.45	10.30	-25	9,893	-0.25%
2021/08/04	12	9.83	0	0.00	9.85	12	9,321	0.13%
2021/08/03	1	9.79	0.2	9.71	9.76	0.8	9,749	0.01%
2021/07/30	1	9.81	0	0.00	9.77	1	10,241	0.01%
2021/07/29	0	0.00	15	9.83	9.84	-15	10,371	-0.14%
2021/07/28	29	9.75	51	9.75	9.74	-22	10,562	-0.21%
2021/07/27	1	9.93	0	0.00	9.91	1	11,052	0.01%
2021/07/23	0	0.00	55	9.93	9.91	-55	11,760	-0.47%
2021/07/22	2	9.78	0	0.00	9.78	2	12,146	0.02%
2021/07/21	0	0.00	1	9.86	9.74	-1	12,445	-0.01%
2021/07/20	0	0.00	1	10.05	10.00	-1	12,541	-0.01%
2021/07/19	0	0.00	40	10.20	10.20	-40	12,804	-0.31%
2021/07/14	10	10.00	1	10.00	10.00	9	15,260	0.06%
2021/07/13	40.1	10.05	1	10.15	10.05	39.1	15,686	0.25%
2021/07/07	3	10.10	7	10.14	10.10	-4	17,078	-0.02%
2021/07/06	17	10.11	5	10.10	10.10	12	17,652	0.07%
2021/07/05	3	10.10	2	10.25	10.25	1	18,053	0.01%
2021/07/02	3	10.05	64.4	10.05	10.05	-61.4	18,685	-0.33%
2021/07/01	10	10.27	29	10.27	10.30	-19	18,782	-0.10%
2021/06/30	1	10.10	15	10.10	10.15	-14	19,027	-0.07%
2021/06/29	1	10.00	10	9.97	9.95	-9	19,376	-0.05%
2021/06/25	0	0.00	10	10.00	10.00	-10	22,168	-0.05%
2021/06/24	10	10.05	0.6	9.96	10.00	9.4	23,420	0.04%
2021/06/22	15	9.79	0	0.00	9.78	15	24,095	0.06%
2021/06/21	13	9.78	10	9.80	9.75	3	24,230	0.01%
2021/06/16	0	0.00	5	10.02	9.99	-5	24,256	-0.02%
2021/06/15	3	10.05	5	10.04	10.05	-2	24,248	-0.01%
2021/06/11	1	10.10	10.4	10.13	10.05	-9.4	24,216	-0.04%
2021/06/10	6	10.20	0	0.00	10.10	6	24,169	0.02%
2021/06/09	13	10.16	0.7	10.15	10.15	12.3	24,141	0.05%
2021/06/08	8	10.48	0	0.00	10.45	8	24,034	0.03%
2021/06/07	25	10.21	0	0.00	10.20	25	23,392	0.11%
2021/06/04	4	10.40	0	0.00	10.30	4	23,357	0.02%
2021/06/03	30	10.40	1	10.45	10.40	29	23,266	0.12%
2021/06/02	101	10.48	0	0.00	10.40	101	23,279	0.43%	大買/鉅額交易
2021/06/01	0	0.00	2	10.40	10.45	-2	23,251	-0.01%
2021/05/31	0	0.00	2	10.30	10.25	-2	23,191	-0.01%
2021/05/28	2	10.30	0	0.00	10.20	2	23,157	0.01%
2021/05/27	0	0.00	52	10.10	10.20	-52	23,134	-0.22%
2021/05/26	0	0.00	1	10.10	10.10	-1	23,159	0.00%
2021/05/25	3	10.15	1	10.05	10.05	2	23,184	0.01%
2021/05/24	2	10.00	5	10.00	9.98	-3	23,279	-0.01%
2021/05/21	2	9.90	0	0.00	9.91	2	23,301	0.01%
2021/05/20	2	10.05	60.3	9.82	9.75	-58.3	23,345	-0.25%
2021/05/19	0	0.00	5	9.90	9.75	-5	23,291	-0.02%
2021/05/18	16	9.55	16	9.52	9.79	0	23,290	0.00%
2021/05/17	11	9.27	7	9.29	9.05	4	23,996	0.02%
2021/05/14	0	0.00	2	10.30	9.94	-2	23,779	-0.01%
2021/05/13	13	10.02	1	10.05	10.00	12	23,682	0.05%
2021/05/12	3	10.17	2	10.10	10.15	1	23,517	0.00%
2021/05/11	8	11.12	0	0.00	10.95	8	23,092	0.03%
2021/05/10	72	11.82	1	11.70	11.95	71	22,691	0.31%
2021/05/07	0	0.00	20	11.40	11.50	-20	22,487	-0.09%
2021/05/06	1	11.20	0	0.00	11.20	1	22,341	0.00%
2021/05/05	3	11.35	13	11.40	11.35	-10	22,253	-0.04%
2021/05/04	1	11.15	8	11.61	11.20	-7	22,089	-0.03%
2021/05/03	2	12.10	86	11.93	11.90	-84	21,611	-0.39%
2021/04/29	87	12.40	0	0.00	12.20	87	21,370	0.41%
2021/04/28	9	12.11	21	12.16	12.20	-12	21,059	-0.06%
2021/04/27	56	11.78	58.5	12.07	12.00	-2.5	20,815	-0.01%
2021/04/26	14	11.91	156	11.95	11.85	-142	20,513	-0.69%	大賣/鉅額交易
2021/04/23	0.6	11.55	5	11.80	11.80	-4.5	20,277	-0.02%
2021/04/22	19	11.76	4	11.90	11.45	15	20,055	0.07%
2021/04/21	45	12.10	174	12.01	11.95	-129	19,584	-0.66%	大賣/鉅額交易
2021/04/20	182	11.97	4	12.10	12.20	178	18,649	0.95%	大買/鉅額交易
2021/04/19	150	11.36	7	11.49	11.40	143	17,713	0.81%	大買/鉅額交易
2021/04/16	4	11.21	9	11.13	11.20	-5	17,299	-0.03%
2021/04/15	12	11.15	0	0.00	11.15	12	17,122	0.07%
2021/04/14	0	0.00	66	10.82	11.15	-66	16,928	-0.39%
2021/04/13	18	11.16	1	11.25	10.85	17	16,597	0.10%
2021/04/12	28	11.18	150	11.22	11.40	-122	16,171	-0.75%	大賣/鉅額交易
2021/04/09	2	11.03	32	11.07	11.00	-30	15,746	-0.19%
2021/04/08	14	10.98	223	10.93	11.10	-209	15,638	-1.34%	大賣/鉅額交易
2021/04/07	103	10.40	39	10.53	10.60	64	15,325	0.42%	大買/
2021/04/06	26	10.45	32	10.52	10.50	-6	15,210	-0.04%
2021/04/01	22	10.06	26	10.18	10.15	-4	14,759	-0.03%
2021/03/31	87	10.14	20	10.14	10.10	67	14,565	0.46%
2021/03/30	71	10.16	74	10.23	10.35	-3	13,997	-0.02%
2021/03/29	190	9.52	45	9.51	9.52	145	12,170	1.19%	大買/鉅額交易
2021/03/26	12	8.93	1	9.04	9.04	11	11,212	0.10%
2021/03/25	6	8.25	0	0.00	8.22	6	10,637	0.06%
2021/03/24	10	8.21	10	8.34	8.29	0	10,724	0.00%
2021/03/23	0	0.00	11	8.23	8.24	-11	10,673	-0.10%
2021/03/22	1	8.35	0.4	8.31	8.35	0.6	10,746	0.01%
2021/03/18	10	8.14	9	8.13	8.14	1	10,902	0.01%
2021/03/11	2	8.17	4	8.19	8.17	-2	14,355	-0.01%
2021/03/10	0	0.00	5	8.12	8.11	-5	14,663	-0.03%
2021/03/09	11	8.04	9	8.06	8.04	2	14,975	0.01%
2021/03/08	6	8.10	6	8.05	8.03	0	15,128	0.00%
2021/03/05	5	8.04	5	8.11	8.11	0	15,417	0.00%
2021/03/04	6	8.19	10	8.23	8.13	-4	15,766	-0.03%
2021/03/03	5	8.14	5	8.20	8.20	0	15,815	0.00%
2021/02/26	8	8.24	3	8.21	8.25	5	16,089	0.03%
2021/02/25	1	8.39	0	0.00	8.40	1	16,345	0.01%
2021/02/24	3	8.46	4	8.45	8.33	-1	16,421	-0.01%
2021/02/23	7	8.39	5	8.42	8.39	2	16,734	0.01%
2021/02/22	56	8.34	6	8.34	8.37	50	17,500	0.29%
2021/02/19	1	8.26	0	0.00	8.28	1	18,749	0.01%
2021/02/05	27	8.12	22	8.12	8.10	5	17,894	0.03%
2021/02/04	20	8.20	5	8.23	8.19	15	17,861	0.08%
2021/02/03	5	8.33	5	8.30	8.28	0	17,851	0.00%
2021/02/02	5	8.26	5	8.29	8.22	0	17,826	0.00%
2021/02/01	13	8.08	13	8.17	8.17	0	17,818	0.00%
2021/01/29	16	8.32	5.1	8.27	8.23	11	17,814	0.06%
2021/01/28	10	8.45	9	8.44	8.42	1	17,982	0.01%
2021/01/27	5	8.61	5	8.51	8.49	0	17,966	0.00%
2021/01/26	12	8.70	12	8.59	8.54	0	17,986	0.00%
2021/01/25	6	8.55	15	8.66	8.71	-9	17,998	-0.05%
2021/01/22	17	8.69	5	8.60	8.66	12	17,953	0.07%
2021/01/21	16	8.85	5	8.79	8.72	11	17,896	0.06%
2021/01/20	32	9.01	1	8.95	8.80	31	17,833	0.17%
2021/01/19	1	9.07	0	0.00	9.12	1	17,713	0.01%
2021/01/18	5	8.91	5	9.01	9.02	0	17,693	0.00%
2021/01/15	15	9.10	0	0.00	9.09	15	17,586	0.09%
2021/01/14	15	9.22	15	9.25	9.25	0	17,540	0.00%
2021/01/12	6	9.18	26	9.21	9.07	-20	17,465	-0.11%
2021/01/11	0	0.00	10.4	9.16	9.16	-10.4	17,430	-0.06%
2021/01/08	11	9.11	9	9.04	9.07	2	17,880	0.01%
2021/01/07	3	9.18	1	9.21	9.13	2	18,486	0.01%
2021/01/06	8	9.07	151	9.08	9.06	-143	18,373	-0.78%	大賣/鉅額交易
2021/01/05	0	0.00	4	9.44	9.30	-4	18,219	-0.02%
2021/01/04	4	9.40	12	9.41	9.38	-8	18,283	-0.04%
2020/12/31	52	9.60	40	9.58	9.49	12	18,159	0.07%
2020/12/30	17	9.78	35	9.75	9.79	-18	17,895	-0.10%
2020/12/28	0	0.00	20	9.44	9.45	-20	17,235	-0.12%
2020/12/25	11	9.31	20	9.38	9.34	-9	17,073	-0.05%
2020/12/24	11	9.41	21	9.30	9.32	-10	16,818	-0.06%
2020/12/23	29	9.12	21.5	9.18	9.19	7.5	16,463	0.05%
2020/12/22	0	0.00	18	9.31	9.08	-18	16,469	-0.11%
2020/12/21	5	9.07	0	0.00	9.14	5	16,292	0.03%
2020/12/18	14	9.04	0.8	8.97	9.01	13.2	16,426	0.08%
2020/12/17	7	9.01	0	0.00	9.01	7	16,373	0.04%
2020/12/16	5	9.12	0	0.00	9.05	5	16,356	0.03%
2020/12/15	15	9.16	3	9.08	9.00	12	16,295	0.07%
2020/12/14	11	9.09	0	0.00	9.10	11	16,123	0.07%
2020/12/11	10	9.04	21	8.94	8.94	-11	16,014	-0.07%
2020/12/10	21	8.99	0	0.00	8.94	21	15,859	0.13%
2020/12/09	25	9.09	2	9.10	9.02	23	15,940	0.14%
2020/12/08	99	9.54	0.1	9.33	9.21	98.9	15,262	0.65%
2020/12/07	5	9.20	16	9.66	9.68	-11	13,919	-0.08%
2020/12/04	10	8.81	12	8.88	8.80	-2	13,369	-0.01%
2020/12/03	2	8.72	12	8.75	8.72	-10	13,115	-0.08%
2020/12/02	0	0.00	10	8.69	8.58	-10	12,890	-0.08%
2020/12/01	0	0.00	15	8.66	8.69	-15	12,874	-0.12%
2020/11/30	10.1	8.50	17	8.49	8.55	-6.9	13,094	-0.05%
2020/11/26	1	8.33	0	0.00	8.32	1	12,983	0.01%
2020/11/25	2	8.30	1	8.27	8.34	1	12,890	0.01%
2020/11/24	10	8.32	24	8.31	8.26	-14	12,801	-0.11%
2020/11/23	5	8.49	1.7	8.53	8.49	3.3	12,742	0.03%
2020/11/20	79	8.62	23	8.66	8.55	56	12,712	0.44%
2020/11/19	25	8.39	5	8.54	8.46	20	12,360	0.16%
2020/11/18	124	8.28	3	8.22	8.15	121	11,556	1.05%	大買/鉅額交易
2020/11/17	5	7.96	0	0.00	7.95	5	10,371	0.05%
2020/11/16	3	8.00	15	7.99	7.99	-12	10,544	-0.11%
2020/11/13	3	8.09	6	8.07	8.08	-3	10,586	-0.03%
2020/11/12	0	0.00	9	8.18	8.14	-9	10,632	-0.08%
2020/11/11	5	8.15	8	8.14	8.18	-3	10,891	-0.03%
2020/11/09	0	0.00	4	8.14	8.14	-4	11,456	-0.03%
2020/11/06	6	8.17	0	0.00	8.09	6	11,467	0.05%
2020/11/05	0	0.00	3	8.20	8.17	-3	11,617	-0.03%
2020/11/03	4	8.04	3	7.99	8.03	1	11,770	0.01%
2020/11/02	6	7.85	0	0.00	7.88	6	11,769	0.05%
2020/10/30	1	8.01	1	7.96	7.94	0	11,769	0.00%
2020/10/29	11	7.93	5	8.04	8.03	6	12,076	0.05%
2020/10/28	0	0.00	1	8.12	8.10	-1	12,148	-0.01%
2020/10/27	4	8.21	4	8.21	8.15	0	12,106	0.00%
2020/10/22	1	8.02	2	8.11	8.05	-1	12,229	-0.01%
2020/10/21	2	8.15	5	8.12	8.12	-3	12,226	-0.02%
2020/10/20	0	0.00	201	8.09	8.09	-201	12,214	-1.65%	大賣/鉅額交易
2020/10/19	3	8.19	5	8.28	8.20	-2	12,165	-0.02%
2020/10/16	2	8.42	6.7	8.33	8.19	-4.7	12,125	-0.04%
2020/10/15	25	8.17	2	8.28	8.32	23	11,676	0.20%
2020/10/14	0	0.00	0.4	8.04	8.08	-0.4	11,031	0.00%
2020/10/12	5	8.11	1	8.16	8.06	4	11,042	0.04%
2020/10/08	0	0.00	8	8.08	8.07	-8	10,977	-0.07%
2020/10/07	5	8.01	2	7.92	8.02	3	10,975	0.03%
2020/10/05	0	0.00	1	7.84	7.82	-1	11,071	-0.01%
2020/09/29	2	7.81	0	0.00	7.77	2	11,494	0.02%
2020/09/25	0	0.00	50	7.61	7.66	-50	12,055	-0.41%
2020/09/23	1	8.08	6	8.12	8.08	-5	11,897	-0.04%
2020/09/21	0	0.00	1	8.32	8.29	-1	11,697	-0.01%
2020/09/18	0	0.00	1	8.19	8.29	-1	11,623	-0.01%
2020/09/16	1	8.11	0	0.00	8.11	1	11,574	0.01%
2020/09/10	52	8.35	0	0.00	8.35	52	11,397	0.46%
2020/09/09	0	0.00	1	8.31	8.32	-1	11,201	-0.01%
2020/09/07	3	8.31	28	8.29	8.25	-25	11,155	-0.22%
2020/09/04	0	0.00	50	8.27	8.23	-50	11,184	-0.45%
2020/09/03	0	0.00	21	8.51	8.43	-21	11,064	-0.19%
2020/09/02	12	8.30	0	0.00	8.29	12	10,657	0.11%
2020/09/01	40	8.25	0	0.00	8.39	40	10,526	0.38%
2020/08/31	5	8.17	0	0.00	8.13	5	10,398	0.05%
2020/08/28	19	8.18	6	8.14	8.12	13	10,460	0.12%
2020/08/27	20	8.13	1	8.27	8.20	19	10,470	0.18%
2020/08/26	0	0.00	17	8.05	8.01	-17	10,245	-0.17%
2020/08/25	3	7.95	1	7.94	7.95	2	10,159	0.02%
2020/08/24	5	7.68	0	0.00	7.67	5	10,047	0.05%
2020/08/21	26	7.63	0	0.00	7.59	26	10,153	0.26%
2020/08/20	0	0.00	20.7	7.38	7.50	-20.7	10,186	-0.20%
2020/08/19	38	8.09	1	7.94	7.90	37	10,037	0.37%
2020/08/18	12	8.11	0	0.00	8.10	12	9,942	0.12%
2020/08/17	1	8.02	3	8.11	8.16	-2	9,944	-0.02%
2020/08/14	3	8.05	11	7.89	8.02	-8	9,740	-0.08%
2020/08/11	0	0.00	15	7.72	7.63	-15	10,462	-0.14%
2020/08/10	6	7.99	5	7.94	7.83	1	10,818	0.01%
2020/08/07	7	7.67	0	0.00	7.66	7	10,659	0.07%
2020/08/05	3	7.68	0	0.00	7.68	3	10,992	0.03%
2020/08/04	2	7.73	5	7.65	7.70	-3	11,354	-0.03%
2020/08/03	18	7.64	0	0.00	7.61	18	11,113	0.16%
2020/07/30	2	7.38	0	0.00	7.56	2	11,190	0.02%
2020/07/29	3	7.24	0	0.00	7.29	3	11,122	0.03%
2020/07/27	6	7.42	16	7.38	7.36	-10	11,371	-0.09%
2020/07/24	1	7.53	0	0.00	7.46	1	11,435	0.01%
2020/07/22	20	7.61	2	7.65	7.65	18	11,577	0.16%
2020/07/20	0	0.00	3	7.27	7.37	-3	11,570	-0.03%
2020/07/17	0	0.00	3	7.46	7.36	-3	11,628	-0.03%
2020/07/16	3	7.62	0	0.00	7.64	3	11,720	0.03%
2020/07/10	3	7.88	21.1	7.77	7.72	-18.1	11,975	-0.15%
2020/07/09	12	7.88	1	7.94	7.85	11	11,934	0.09%
2020/07/08	0	0.00	10	7.99	7.92	-10	11,961	-0.08%
2020/07/07	5	7.76	0	0.00	8.05	5	11,767	0.04%
2020/07/06	50.6	7.88	0	0.00	7.91	50.6	11,608	0.44%
2020/07/02	0	0.00	0.6	7.56	7.60	-0.6	11,561	-0.01%
2020/07/01	0	0.00	7	7.58	7.54	-7	11,638	-0.06%
2020/06/23	0	0.00	4.7	7.37	7.35	-4.7	12,002	-0.04%
2020/06/22	4	7.50	0	0.00	7.42	4	12,056	0.03%
2020/06/19	30	7.56	1	7.56	7.51	29	11,898	0.24%
2020/06/18	1	7.53	0	0.00	7.53	1	11,979	0.01%
2020/06/17	10	7.49	0	0.00	7.51	10	12,049	0.08%
2020/06/16	10	7.30	0	0.00	7.32	10	12,178	0.08%
2020/06/15	2	7.17	0	0.00	7.13	2	12,447	0.02%
2020/06/12	13	7.16	100	7.16	7.20	-87	12,611	-0.69%
2020/06/11	0	0.00	15	7.49	7.40	-15	12,926	-0.12%
2020/06/10	5	7.67	0.3	7.61	7.64	4.7	13,097	0.04%
2020/06/09	1	7.65	1	7.62	7.63	0	13,369	0.00%
2020/06/04	4	7.51	0	0.00	7.48	4	13,775	0.03%
2020/06/03	0	0.00	3	7.47	7.52	-3	13,807	-0.02%
2020/06/02	9	7.40	0	0.00	7.37	9	13,752	0.07%
2020/05/29	7	7.21	4	7.28	7.24	3	13,848	0.02%
2020/05/27	16	7.37	17	7.45	7.34	-1	13,932	-0.01%
2020/05/22	6	7.47	6	7.40	7.37	0	13,955	0.00%
2020/05/20	8	7.60	8	7.76	7.60	0	13,899	0.00%
2020/05/19	100	7.50	10	7.52	7.52	90	13,774	0.65%
2020/05/18	1	7.79	0	0.00	7.79	1	13,743	0.01%
2020/05/15	0	0.00	8	8.65	8.65	-8	13,006	-0.06%
2020/05/14	0	0.00	1	8.01	7.87	-1	12,517	-0.01%
2020/05/08	0	0.00	28	7.70	7.62	-28	12,574	-0.22%
2020/05/06	3	7.68	0	0.00	7.59	3	12,656	0.02%
2020/05/05	3	7.60	0	0.00	7.60	3	12,684	0.02%
2020/05/04	8	7.60	0	0.00	7.55	8	12,810	0.06%
2020/04/30	8	7.91	4	7.95	7.88	4	12,915	0.03%
2020/04/29	5	7.72	6	7.67	7.70	-1	12,880	-0.01%
2020/04/28	6	7.64	0	0.00	7.65	6	12,863	0.05%
2020/04/27	0	0.00	5.1	7.60	7.68	-5.1	13,012	-0.04%
2020/04/21	1	7.30	0	0.00	7.11	1	12,918	0.01%
2020/04/20	2	7.47	0	0.00	7.50	2	12,823	0.02%
2020/04/17	0	0.00	1	7.62	7.58	-1	12,816	-0.01%
2020/04/15	2.5	7.70	0	0.00	7.79	2.5	12,764	0.02%
2020/04/13	0	0.00	10	7.53	7.47	-10	12,812	-0.08%
2020/04/09	9	7.43	9	7.41	7.40	0	13,545	0.00%
2020/04/07	15	7.15	17	7.12	7.15	-2	13,325	-0.02%
2020/04/06	5	7.06	5	7.05	7.07	0	13,350	0.00%
2020/04/01	33	6.87	95.1	6.81	6.97	-62.1	13,358	-0.47%
2020/03/27	2	6.62	0	0.00	6.53	2	13,241	0.02%
2020/03/26	4	6.58	4	6.56	6.58	0	13,201	0.00%
2020/03/25	17	6.56	17	6.54	6.50	0	13,200	0.00%
2020/03/20	45	6.24	45	6.20	6.24	0	13,236	0.00%
2020/03/19	26	6.22	26	6.08	5.93	0	13,223	0.00%
2020/03/18	17	6.79	7	6.79	6.58	10	13,083	0.08%
2020/03/17	8	6.59	29	6.63	6.66	-21	12,989	-0.16%
2020/03/16	29	6.54	38.1	6.62	6.45	-9.1	12,816	-0.07%
2020/03/13	20	6.27	18	6.24	6.44	2	12,569	0.02%
2020/03/12	5	7.23	9	6.89	6.79	-4	12,340	-0.03%
2020/03/11	2	7.81	5	7.64	7.54	-3	12,451	-0.02%
2020/03/10	12	7.65	3	7.58	7.71	9	12,441	0.07%
2020/03/09	1	7.64	1	7.64	7.56	0	12,433	0.00%
2020/03/06	36	7.88	20	8.01	7.90	16	12,479	0.13%
2020/03/05	1	8.07	1	8.14	8.05	0	13,010	0.00%
2020/03/04	0	0.00	3	7.98	8.03	-3	12,987	-0.02%
2020/03/03	8	8.01	7.7	7.95	8.00	0.3	12,905	0.00%
2020/03/02	36	7.84	16	7.92	7.77	20	12,927	0.15%
2020/02/27	15	8.17	7	8.03	8.00	8	12,919	0.06%
2020/02/26	2	8.59	2	8.56	8.46	0	13,124	0.00%
2020/02/25	4	8.47	4	8.57	8.65	0	13,064	0.00%
2020/02/24	34	8.78	3	8.75	8.71	31	13,073	0.24%
2020/02/21	1	8.96	1	8.94	8.92	0	13,015	0.00%
2020/02/20	6	9.04	2	8.98	8.96	4	13,062	0.03%
2020/02/19	19	9.15	10	9.12	9.05	9	13,048	0.07%
2020/02/18	0	0.00	10	9.21	9.19	-10	13,144	-0.08%
2020/02/17	3	8.96	6	8.90	8.90	-3	13,018	-0.02%
2020/02/14	2	8.93	2	8.99	8.98	0	13,014	0.00%
2020/02/13	13	9.07	8	9.04	8.95	5	13,065	0.04%
2020/02/12	41	9.07	36	9.12	9.05	5	13,101	0.04%
2020/02/11	70	9.31	91	9.41	9.27	-21	12,953	-0.16%
2020/02/10	30	8.68	31	8.92	9.00	-1	12,302	-0.01%
2020/02/07	56	8.78	7	8.73	8.74	49	12,217	0.40%
2020/02/06	4	8.86	44	8.84	8.94	-40	12,276	-0.33%
2020/02/05	31.6	8.55	31	8.64	8.60	0.6	12,256	0.01%
2020/02/04	1	8.07	2	8.06	8.38	-1	12,119	-0.01%
2020/02/03	1	7.64	0	0.00	7.86	1	12,028	0.01%
2020/01/31	5	8.23	0	0.00	8.20	5	11,937	0.04%
2020/01/30	7	8.34	4	8.25	8.25	3	12,009	0.02%
2020/01/17	1	9.16	1	9.24	9.17	0	12,177	0.00%
2020/01/16	1	9.17	10	9.14	9.11	-9	12,182	-0.07%
2020/01/15	0	0.00	8	9.19	9.16	-8	12,430	-0.06%
2020/01/14	12	9.09	1	9.05	9.10	11	12,899	0.09%
2020/01/13	1	9.00	0	0.00	8.98	1	13,455	0.01%
2020/01/10	5	9.03	0	0.00	9.01	5	13,491	0.04%
2020/01/09	0	0.00	1	9.15	9.10	-1	13,485	-0.01%
2020/01/08	3	9.04	2	9.09	8.92	1	13,538	0.01%
2020/01/07	1	9.34	2	9.26	9.17	-1	13,570	-0.01%
2020/01/06	4	9.47	5	9.44	9.32	-1	13,469	-0.01%
2020/01/03	10	9.75	0	0.00	9.62	10	13,287	0.08%
2020/01/02	0	0.00	1	9.65	9.60	-1	12,835	-0.01%
2019/12/31	1	9.58	1	9.60	9.57	0	12,838	0.00%
2019/12/30	6	9.65	2	9.63	9.57	4	12,969	0.03%
2019/12/27	5	9.59	16	9.66	9.59	-11	12,943	-0.08%
2019/12/26	3	9.60	3	9.57	9.54	0	13,187	0.00%
2019/12/25	0	0.00	3	9.60	9.60	-3	13,555	-0.02%
2019/12/24	9	9.63	5	9.65	9.61	4	14,100	0.03%
2019/12/20	1	9.68	1	9.66	9.58	0	15,140	0.00%
2019/12/19	0	0.00	20	9.85	9.67	-20	15,718	-0.13%
2019/12/17	39	9.93	8	9.80	9.81	31	17,918	0.17%
2019/12/16	3	9.65	8	9.86	9.91	-5	19,097	-0.03%
2019/12/13	25	9.80	5	9.69	9.62	20	21,017	0.10%
2019/12/12	7	9.87	13	9.94	9.81	-6	24,350	-0.02%
2019/12/11	2	10.00	3	10.01	9.94	-1	26,523	0.00%
2019/12/10	11	10.08	8	10.05	10.05	3	27,959	0.01%
2019/12/06	17	10.32	8	10.29	10.10	9	29,409	0.03%
2019/12/05	8	10.15	3	10.10	10.05	5	29,995	0.02%
2019/12/04	1	10.15	1	10.05	10.05	0	30,103	0.00%
2019/12/03	8.1	10.15	1	10.15	10.15	7.1	30,102	0.02%
2019/12/02	2	10.40	2	10.53	10.50	0	30,248	0.00%
2019/11/28	0	0.00	1	10.00	10.05	-1	30,590	0.00%
2019/11/27	4	10.30	4	10.10	10.10	0	30,934	0.00%
2019/11/26	4	10.18	4.4	10.15	10.10	-0.4	31,602	0.00%
2019/11/25	7	10.39	4	10.29	10.25	3	33,414	0.01%
2019/11/22	0	0.00	1	9.81	9.80	-1	33,629	0.00%
2019/11/21	9	9.88	8	9.82	9.79	1	34,225	0.00%
2019/11/18	5	9.93	5	10.01	9.94	0	34,556	0.00%
2019/11/15	15	9.97	22	9.97	9.90	-7	34,619	-0.02%
2019/11/14	2.3	10.43	8	10.40	10.30	-5.7	34,329	-0.02%
2019/11/13	6	10.49	7	10.54	10.50	-1	34,438	0.00%
2019/11/12	6	10.39	6	10.41	10.55	0	34,467	0.00%
2019/11/11	6	10.49	13	10.45	10.30	-7	34,595	-0.02%
2019/11/08	0	0.00	1	10.90	10.80	-1	34,584	0.00%
2019/11/07	0	0.00	1	10.95	10.85	-1	34,679	0.00%
2019/11/06	1	10.95	2	10.95	10.95	-1	34,785	0.00%
2019/11/05	3	11.10	12	11.16	11.10	-9	34,774	-0.03%
2019/11/04	7	11.07	1	11.10	11.00	6	34,709	0.02%
2019/11/01	6	11.32	2.1	11.30	11.25	3.9	34,671	0.01%
2019/10/31	10	11.65	2	11.40	11.40	8	34,870	0.02%
2019/10/29	5	11.40	51.1	11.63	11.40	-46.1	35,830	-0.13%
2019/10/28	41	11.88	0	0.00	11.75	41	35,700	0.11%
2019/10/25	16	11.61	20	11.59	11.55	-4	35,473	-0.01%
2019/10/24	7	11.57	6.7	11.50	11.50	0.3	35,383	0.00%
2019/10/23	16.2	11.67	26	11.56	11.55	-9.8	35,344	-0.03%
2019/10/22	43.6	11.94	20	11.80	11.70	23.6	35,103	0.07%
2019/10/21	10	11.82	10	12.34	12.35	0	34,562	0.00%
2019/10/18	9	11.29	0	0.00	11.25	9	34,093	0.03%
2019/10/17	3	11.00	9	11.04	11.05	-6	34,108	-0.02%
2019/10/16	13	11.21	7	11.06	11.10	6	34,095	0.02%
2019/10/15	7.1	10.96	8	10.93	10.90	-0.9	33,891	0.00%
2019/10/14	8	11.22	22	11.20	11.05	-14	33,784	-0.04%
2019/10/09	14	11.33	21	11.29	11.25	-7	33,815	-0.02%
2019/10/08	19.7	11.63	4	11.64	11.50	15.7	33,774	0.05%
2019/10/07	7	11.56	10	11.41	11.45	-3	33,636	-0.01%
2019/10/04	10.7	11.72	6	11.60	11.60	4.7	33,603	0.01%
2019/10/03	8	11.43	22.7	11.55	11.55	-14.7	33,513	-0.04%
2019/10/02	22	11.71	15	11.77	11.65	7	33,435	0.02%
2019/10/01	25.3	11.74	7	11.61	11.25	18.3	33,071	0.06%
2019/09/18	10	8.30	28.9	8.30	8.30	-18.9	32,722	-0.06%
2019/09/17	7	8.42	7	8.42	8.40	0	32,246	0.00%
2019/09/16	20	8.60	54.1	8.58	8.39	-34.1	31,981	-0.11%
2019/09/12	36	8.89	13	8.90	8.96	23	31,398	0.07%
2019/09/11	83	9.28	73	9.07	8.92	10	30,820	0.03%
2019/09/10	11	9.49	19	9.50	9.22	-8	29,645	-0.03%
2019/09/09	3	10.06	23	10.01	9.65	-20	28,748	-0.07%
2019/09/06	26	9.80	49	9.85	10.00	-23	27,468	-0.08%
2019/09/05	15	9.98	16	9.88	9.72	-1	25,580	0.00%
2019/09/04	48	9.37	61.1	9.59	9.69	-13.1	22,945	-0.06%
2019/09/03	3	8.48	34	8.71	8.81	-31	20,904	-0.15%
2019/09/02	60	8.07	73	8.16	8.23	-13	19,431	-0.07%
2019/08/30	70	7.93	14.9	7.96	7.87	55.1	18,832	0.29%
2019/08/29	4	7.76	46	8.00	7.86	-42	18,328	-0.23%
2019/08/28	0	0.00	1.3	7.58	7.58	-1.3	17,600	-0.01%
2019/08/26	4	7.50	18	7.53	7.46	-14	17,538	-0.08%
2019/08/23	1	7.61	140	7.67	7.69	-139	18,326	-0.76%	大賣/鉅額交易
2019/08/22	0	0.00	2	7.84	7.60	-2	18,449	-0.01%
2019/08/21	10	7.64	0	0.00	7.72	10	17,902	0.06%
2019/08/20	7	7.68	23	7.66	7.57	-16	17,571	-0.09%
2019/08/19	39	7.56	10	7.69	7.72	29	16,791	0.17%
2019/08/16	23	7.23	52	7.13	7.10	-29	14,903	-0.19%
2019/08/15	30	6.94	11	7.10	7.10	19	14,343	0.13%
2019/08/13	10	6.68	1	6.68	6.70	9	13,828	0.07%
2019/08/08	1	6.71	0	0.00	6.69	1	13,849	0.01%
2019/08/06	10	6.51	0	0.00	6.63	10	14,004	0.07%
2019/08/05	10	6.57	0	0.00	6.55	10	14,125	0.07%
2019/08/02	0	0.00	29	6.64	6.63	-29	14,657	-0.20%
2019/08/01	1	6.77	0	0.00	6.75	1	14,658	0.01%
2019/07/30	5	6.90	0	0.00	6.89	5	14,550	0.03%
2019/07/29	5	7.04	0	0.00	7.03	5	14,528	0.03%
2019/07/25	0	0.00	1	7.11	7.13	-1	14,528	-0.01%
2019/07/24	3	7.04	1	7.13	7.08	2	14,457	0.01%
2019/07/23	50	7.10	0	0.00	7.04	50	14,389	0.35%
2019/07/22	0	0.00	10	7.08	7.04	-10	13,940	-0.07%
2019/07/11	3	7.08	0	0.00	6.97	3	19,094	0.02%
2019/07/10	0	0.00	1	7.08	7.08	-1	19,206	-0.01%
2019/07/08	0	0.00	2	7.02	7.04	-2	19,928	-0.01%
2019/07/04	5	7.07	0	0.00	7.03	5	20,373	0.02%
2019/07/03	0	0.00	3	7.00	7.00	-3	20,329	-0.01%
2019/07/02	2	7.02	0	0.00	7.00	2	20,404	0.01%
2019/06/27	3	6.96	0	0.00	6.94	3	20,472	0.01%
2019/06/21	0	0.00	2	7.10	7.06	-2	21,842	-0.01%
2019/06/20	0	0.00	10	7.19	7.18	-10	21,705	-0.05%
2019/06/17	0	0.00	1	7.06	7.06	-1	21,397	0.00%
2019/06/12	0	0.00	55	7.22	7.01	-55	21,678	-0.25%
2019/06/11	0	0.00	24	7.00	6.96	-24	21,761	-0.11%
2019/06/06	63	7.00	10	6.86	6.86	53	21,592	0.25%
2019/06/05	10	6.99	5	6.98	6.84	5	21,296	0.02%
2019/06/04	5	7.06	8	6.96	6.94	-3	21,093	-0.01%
2019/06/03	2	6.88	0	0.00	6.86	2	20,833	0.01%
2019/05/31	2	6.90	8	6.90	6.92	-6	20,711	-0.03%
2019/05/30	25	7.03	37	7.02	6.86	-12	20,533	-0.06%
2019/05/29	11	6.77	71.7	6.96	6.96	-60.7	19,409	-0.31%
2019/05/23	0	0.00	10	6.32	6.31	-10	19,263	-0.05%
2019/05/22	15	6.51	3.3	6.53	6.42	11.7	19,249	0.06%
2019/05/21	0	6.38	7.1	6.30	6.41	-7.1	19,228	-0.04%
2019/05/20	0	0.00	10	6.18	6.25	-10	19,209	-0.05%
2019/05/17	0	0.00	1	6.54	6.52	-1	18,855	-0.01%
2019/05/16	14	6.65	0	0.00	6.63	14	18,867	0.07%
2019/05/15	10	6.73	0	0.00	6.69	10	18,899	0.05%
2019/05/14	8	6.50	0	0.00	6.63	8	18,856	0.04%
2019/05/13	4	6.66	39	6.68	6.66	-35	18,766	-0.19%
2019/05/10	42	6.86	1	6.80	6.92	41	18,558	0.22%
2019/05/09	14	6.60	120	6.70	6.53	-106	18,037	-0.59%	大賣/鉅額交易
2019/05/08	10	6.75	0	0.00	6.79	10	17,957	0.06%
2019/05/07	0	0.00	10	6.91	6.87	-10	17,971	-0.06%
2019/05/06	10	6.80	0	0.00	6.76	10	18,274	0.05%
2019/04/29	14	6.99	40	7.03	6.99	-26	18,655	-0.14%
2019/04/26	4	7.12	25	7.10	7.10	-21	19,044	-0.11%
2019/04/25	3	7.35	0	0.00	7.24	3	18,906	0.02%
2019/04/24	5	7.30	9	7.36	7.29	-4	18,792	-0.02%
2019/04/23	4	7.31	25	7.32	7.41	-21	18,679	-0.11%
2019/04/22	29	7.54	42	7.70	7.46	-13	18,260	-0.07%
2019/04/19	62	8.01	12	8.01	8.11	50	16,940	0.30%
2019/04/18	37	8.18	10	7.92	7.70	27	16,521	0.16%
2019/04/17	8	7.74	36.7	7.79	8.03	-28.7	14,921	-0.19%
2019/04/16	3	7.30	40	7.30	7.30	-37	13,886	-0.27%
2019/04/15	109	7.55	1	7.55	7.39	108	13,914	0.78%	大買/鉅額交易
2019/04/12	5	7.18	3	7.32	7.37	2	13,752	0.01%
2019/04/11	1	7.28	0	0.00	7.16	1	13,686	0.01%
2019/04/10	6	7.17	37	7.24	7.23	-31	13,578	-0.23%
2019/04/09	10	7.10	10	7.12	7.07	0	13,346	0.00%
2019/04/08	0	0.00	16.5	7.10	7.06	-16.5	13,437	-0.12%
2019/04/03	12	7.02	4	6.97	7.01	8	13,553	0.06%
2019/04/02	0	0.00	0	6.94	6.98	0	13,723	0.00%
2019/04/01	0	6.98	0	0.00	7.00	0	13,659	0.00%
2019/03/29	0	0.00	12.4	7.05	7.04	-12.4	13,605	-0.09%
2019/03/28	23	7.38	28	7.46	7.11	-5	13,516	-0.04%
2019/03/26	0	0.00	6	6.81	6.79	-6	12,712	-0.05%
2019/03/22	3	6.84	0.5	6.77	6.81	2.5	12,687	0.02%
2019/03/21	7	6.83	0	0.00	6.83	7	12,754	0.05%
2019/03/20	0	0.00	10	6.91	6.85	-10	12,786	-0.08%
2019/03/19	10	6.91	10	6.88	6.85	0	12,949	0.00%
2019/03/18	9	6.99	0	0.00	6.93	9	12,832	0.07%
2019/03/15	5	6.94	6	7.06	6.93	-1	12,708	-0.01%
2019/03/14	14	7.12	14	7.04	7.05	0	12,589	0.00%
2019/03/12	0	0.00	55	6.72	6.66	-55	12,281	-0.45%
2019/03/11	1	6.58	0	0.00	6.57	1	12,434	0.01%
2019/03/06	0	0.00	34.8	6.70	6.68	-34.8	14,483	-0.24%
2019/03/05	0	0.00	4	6.73	6.69	-4	14,841	-0.03%
2019/03/04	1	6.69	18	6.72	6.71	-17	14,922	-0.11%
2019/02/27	11	6.74	1	6.75	6.71	10	15,085	0.07%
2019/02/26	5	6.88	21	6.80	6.78	-16	15,211	-0.11%
2019/02/25	188	6.90	10	6.86	6.90	178	15,425	1.15%	大買/鉅額交易
2019/02/22	12	6.70	2	6.67	6.66	10	15,664	0.06%
2019/02/21	2	6.75	0	0.00	6.71	2	15,856	0.01%
2019/02/19	12	6.70	12	6.68	6.77	0	17,704	0.00%
2019/02/15	3	6.78	3	6.73	6.66	0	20,582	0.00%
2019/02/14	0	0.00	1	6.85	6.81	-1	20,606	0.00%
2019/01/29	1	6.83	1	6.85	6.87	0	21,345	0.00%
2019/01/25	5	7.16	2	7.04	6.99	3	21,605	0.01%
2019/01/24	1	7.03	1	7.05	7.02	0	21,668	0.00%
2019/01/22	0	0.00	50	7.10	7.04	-50	21,948	-0.23%
2019/01/21	0	0.00	1	7.30	7.19	-1	22,084	0.00%
2019/01/18	50	7.18	3	7.17	7.17	47	22,004	0.21%
2019/01/17	0	0.00	3	7.00	6.94	-3	21,705	-0.01%
2019/01/14	0	0.00	10	6.84	6.82	-10	21,716	-0.05%
2019/01/10	0	0.00	2	7.09	6.98	-2	21,986	-0.01%
2019/01/09	0	0.00	7	7.00	6.95	-7	21,969	-0.03%
2019/01/04	0	0.00	5	6.77	6.90	-5	22,785	-0.02%
2019/01/03	0	0.00	13	6.92	6.87	-13	23,285	-0.06%
2018/12/27	0	0.00	1	6.83	6.66	-1	24,038	0.00%
2018/12/26	5	6.57	0	0.00	6.60	5	24,159	0.02%
2018/12/24	0	0.00	6	6.74	6.66	-6	24,005	-0.02%
2018/12/22	10	6.72	30	6.72	6.71	-20	24,133	-0.08%
2018/12/21	1	6.69	1	6.73	6.75	0	24,456	0.00%
2018/12/19	4	6.89	0	0.00	6.83	4	24,936	0.02%
2018/12/14	3	6.79	0	0.00	6.78	3	27,620	0.01%
2018/12/13	0	0.00	12	7.00	6.88	-12	27,932	-0.04%
2018/12/12	5	6.90	5	6.93	6.92	0	28,250	0.00%
2018/12/10	0	0.00	1	6.71	6.74	-1	28,495	0.00%
2018/12/07	0	0.00	8	6.90	6.90	-8	28,541	-0.03%
2018/12/06	23	6.76	75	6.59	6.70	-52	28,621	-0.18%
2018/12/05	72	6.98	0	0.00	6.96	72	28,581	0.25%
2018/12/04	0	0.00	7	7.11	7.08	-7	28,553	-0.02%
2018/12/03	28	7.10	2	7.10	7.08	26	28,588	0.09%
2018/11/30	6	7.21	1	7.24	6.95	5	28,491	0.02%
2018/11/29	15	7.11	36	7.37	7.17	-21	27,998	-0.08%
2018/11/28	20	6.98	13	6.97	7.01	7	27,228	0.03%
2018/11/27	28	6.81	2	6.80	6.83	26	27,335	0.10%
2018/11/26	20	6.80	0	0.00	6.76	20	27,499	0.07%
2018/11/23	10	6.69	0	0.00	6.68	10	27,567	0.04%
2018/11/22	0	0.00	30	6.90	6.75	-30	27,595	-0.11%
2018/11/20	0	0.00	3	6.85	6.88	-3	27,579	-0.01%
2018/11/19	0	0.00	2	6.85	6.96	-2	27,684	-0.01%
2018/11/16	2	7.23	130	7.14	6.90	-128	27,684	-0.46%	大賣/鉅額交易
2018/11/15	107	6.58	5	6.70	6.82	102	27,041	0.38%	大買/鉅額交易
2018/11/08	10	6.00	0	0.00	5.83	10	27,843	0.04%
2018/11/07	8	5.82	9	5.82	5.81	-1	28,335	0.00%
2018/11/06	7	5.81	5	5.85	5.76	2	29,219	0.01%
2018/11/02	0	0.00	1	5.83	5.71	-1	29,539	0.00%
2018/11/01	28	5.79	12	5.86	5.74	16	29,606	0.05%
2018/10/31	5	5.45	0	0.00	5.51	5	29,549	0.02%
2018/10/26	0	0.00	5	5.44	5.09	-5	30,255	-0.02%
2018/10/24	2	5.72	1	5.70	5.70	1	30,371	0.00%
2018/10/22	30	5.80	10	5.79	5.79	20	30,968	0.06%
2018/10/19	0	0.00	10	5.62	5.77	-10	31,360	-0.03%
2018/10/18	1	5.92	0	0.00	5.84	1	32,087	0.00%
2018/10/17	10	5.93	10	5.84	5.84	0	33,677	0.00%
2018/10/16	1	5.93	0	0.00	5.77	1	34,542	0.00%
2018/10/15	1	5.65	2	5.70	5.66	-1	35,132	0.00%
2018/10/12	20	5.74	6	5.55	5.70	14	35,808	0.04%
2018/10/11	8	5.50	4	5.50	5.49	4	36,007	0.01%
2018/10/05	3	6.13	11	6.46	6.22	-8	36,787	-0.02%
2018/10/04	11	6.62	0	0.00	6.51	11	37,312	0.03%
2018/10/03	5	6.70	0	0.00	6.60	5	39,465	0.01%
2018/10/02	1	6.83	7	6.84	6.80	-6	41,318	-0.01%
2018/09/28	10	6.94	0	0.00	6.82	10	42,860	0.02%
2018/09/27	4	7.00	0.1	6.81	6.81	3.9	43,595	0.01%
2018/09/26	9	6.98	3	6.97	6.92	6	45,306	0.01%
2018/09/25	44	6.99	24	6.94	6.96	20	46,217	0.04%
2018/09/21	139	6.62	10	6.74	6.84	129	45,810	0.28%	大買/鉅額交易
2018/09/20	22	6.32	0	0.00	6.22	22	45,621	0.05%
2018/09/19	2	6.36	32	6.40	6.34	-30	46,300	-0.06%
2018/09/18	4	6.36	1	6.48	6.30	3	47,846	0.01%
2018/09/17	3	6.76	2	6.69	6.65	1	51,292	0.00%
2018/09/11	0	0.00	32	6.61	6.78	-32	58,683	-0.05%
2018/09/10	1	6.56	1	6.61	6.40	0	59,832	0.00%
2018/09/07	42	6.87	33	6.79	6.73	9	61,035	0.01%
2018/09/06	21	7.04	0	0.00	7.02	21	64,019	0.03%
2018/09/05	0	0.00	8	7.17	7.16	-8	67,257	-0.01%
2018/09/03	22	7.18	5	7.01	7.00	17	72,033	0.02%
2018/08/30	4	7.29	2	7.28	7.23	2	81,470	0.00%
2018/08/29	20	7.21	2	7.21	7.28	18	84,391	0.02%
2018/08/28	6	7.29	3	7.36	7.21	3	87,554	0.00%
2018/08/27	0	0.00	5	7.18	7.21	-5	90,099	-0.01%
2018/08/24	6	7.23	10	7.15	7.11	-4	92,862	0.00%
2018/08/23	18	7.15	3	7.19	7.15	15	96,047	0.02%
2018/08/22	1	7.14	1	7.32	7.29	0	98,571	0.00%
2018/08/21	0	0.00	14	7.19	7.17	-14	98,950	-0.01%
2018/08/20	1	7.28	2	7.26	7.22	-1	101,854	0.00%
2018/08/17	27	7.77	14	7.68	7.41	13	102,207	0.01%
2018/08/16	8	7.46	1	7.23	7.49	7	101,771	0.01%
2018/08/15	0	0.00	27	6.96	7.08	-27	102,641	-0.03%
2018/08/14	1	7.08	2	6.99	6.98	-1	106,189	0.00%
2018/08/13	9	6.83	13	6.92	6.90	-4	106,280	0.00%
2018/08/10	15	7.54	4	7.31	7.24	11	106,121	0.01%
2018/08/09	1	7.63	0	0.00	7.61	1	107,639	0.00%
2018/08/08	2	7.75	25	7.79	7.68	-23	110,604	-0.02%
2018/08/07	16	7.67	11	7.70	7.69	5	110,655	0.00%
2018/08/06	4	7.82	3	7.85	7.79	1	110,978	0.00%
2018/08/03	2	7.95	3	7.88	7.86	-1	112,625	0.00%
2018/08/02	16	7.83	5	7.92	7.84	11	113,540	0.01%
2018/08/01	0	0.00	13	8.08	8.09	-13	113,511	-0.01%
2018/07/31	2	8.07	50	7.99	7.96	-48	114,062	-0.04%
2018/07/30	37	7.99	30	8.09	7.97	7	114,498	0.01%
2018/07/27	13	8.19	9	8.12	8.12	4	116,034	0.00%
2018/07/26	16	8.18	18	8.09	8.07	-2	116,424	0.00%
2018/07/25	94	8.35	9	8.25	8.14	85	115,940	0.07%
2018/07/24	26	8.39	0	0.00	8.47	26	115,067	0.02%
2018/07/23	13	7.53	9	7.74	7.85	4	113,394	0.00%
2018/07/20	8	7.78	27	8.07	7.62	-19	112,467	-0.02%
2018/07/19	4	8.26	1	8.08	8.12	3	111,836	0.00%
2018/07/18	2	8.21	2	8.12	8.06	0	111,113	0.00%
2018/07/17	3	8.37	5	8.29	8.21	-2	110,697	0.00%
2018/07/16	4	8.59	9	8.54	8.39	-5	110,294	0.00%
2018/07/13	16	8.45	34	8.46	8.51	-18	109,747	-0.02%
2018/07/12	16	8.41	20	8.28	8.31	-4	109,057	0.00%
2018/07/11	56	8.58	21	8.52	8.33	35	109,444	0.03%
2018/07/10	7	8.47	27	8.62	8.64	-20	109,008	-0.02%
2018/07/09	7	8.04	1	8.06	8.01	6	109,752	0.01%
2018/07/06	0	0.00	1	8.19	8.04	-1	111,111	0.00%
2018/07/05	6	8.49	0	0.00	8.20	6	110,497	0.01%
2018/07/04	5	8.56	8	8.54	8.62	-3	109,875	0.00%
2018/07/03	18	8.76	90	8.88	8.45	-72	107,921	-0.07%
2018/07/02	3	8.73	5	8.76	8.50	-2	106,591	0.00%
2018/06/29	7	8.90	3	8.98	9.00	4	105,593	0.00%
2018/06/28	3	8.96	14	8.97	8.90	-11	104,662	-0.01%
2018/06/27	23	9.07	12	9.01	8.80	11	103,354	0.01%
2018/06/26	28	9.19	36	8.90	9.09	-8	101,382	-0.01%
2018/06/25	34	9.04	215	9.19	8.93	-181	97,528	-0.19%	大賣/鉅額交易
2018/06/22	101	10.22	75	10.05	9.92	26	95,400	0.03%	大買/
2018/06/21	23	11.16	40	11.07	10.90	-17	93,616	-0.02%
2018/06/20	116	10.60	36	10.59	10.70	80	91,651	0.09%	大買/
2018/06/19	18	11.43	43	11.40	11.50	-25	89,571	-0.03%
2018/06/15	12	11.55	29	11.54	11.40	-17	88,428	-0.02%
2018/06/14	57	11.45	78	11.40	11.10	-21	86,932	-0.02%
2018/06/13	125	11.61	70	11.90	11.35	55	83,587	0.07%	大買/
2018/06/12	118	12.88	53	13.03	12.60	65	80,157	0.08%	大買/
2018/06/11	63	13.23	63	13.22	13.40	0	78,048	0.00%
2018/06/08	107	12.36	131	12.50	12.50	-24	75,086	-0.03%	大買/大賣/
2018/06/07	193	13.50	123	13.55	13.10	70	71,631	0.10%	大買/大賣/
2018/06/06	31	12.62	92.8	12.90	13.00	-61.8	65,023	-0.10%
2018/06/05	120	11.40	128	11.77	11.85	-8	62,045	-0.01%	大買/大賣/
2018/06/04	18	10.14	98	10.48	10.80	-80	58,718	-0.14%
2018/06/01	148	10.01	83	9.96	9.85	65	55,638	0.12%	大買/
2018/05/31	56	10.05	48	10.18	10.00	8	52,802	0.02%
2018/05/30	124	9.41	57	9.52	9.32	67	49,300	0.14%	大買/
2018/05/29	48	9.14	20	9.10	9.10	28	46,383	0.06%
2018/05/28	16	9.07	38	9.33	9.38	-22	45,099	-0.05%
2018/05/25	18	8.69	17	8.73	8.54	1	41,958	0.00%
2018/05/24	0	0.00	61.5	9.09	8.90	-61.5	41,092	-0.15%
2018/05/23	124	9.06	72	8.89	8.96	52	40,152	0.13%	大買/
2018/05/22	48	9.17	95.7	9.43	9.16	-47.7	38,191	-0.12%
2018/05/21	18	8.44	113	8.70	8.75	-95	34,174	-0.28%	大賣/
2018/05/18	47	8.01	4	8.02	7.96	43	33,412	0.13%
2018/05/17	8	8.11	13	8.13	8.32	-5	32,608	-0.02%
2018/05/16	72	8.50	256	7.99	7.88	-184	30,551	-0.60%	大賣/鉅額交易
2018/05/15	20	8.52	1,318	8.52	8.52	-1,298	27,476	-4.72%	大賣/鉅額交易
2018/05/14	1	7.56	29	7.75	7.75	-28	27,372	-0.10%
2018/05/11	23	7.03	39.5	6.93	7.05	-16.5	26,825	-0.06%
2018/05/10	36	6.50	20	6.48	6.41	16	24,969	0.06%
2018/05/09	59	6.18	0	0.00	6.27	59	23,715	0.25%
2018/05/08	7	6.56	25	6.51	6.27	-18	23,396	-0.08%
2018/05/07	20	6.04	11	6.19	6.12	9	22,926	0.04%
2018/05/04	19	6.54	4	6.42	6.24	15	22,565	0.07%
2018/05/03	20	6.29	34	6.54	6.57	-14	21,491	-0.07%
2018/04/27	29	5.74	37	5.90	5.90	-8	25,302	-0.03%
2018/04/26	27	5.80	0	0.00	5.74	27	25,500	0.11%
2018/04/25	31	5.70	124	6.34	6.09	-93	25,393	-0.37%	大賣/
2018/04/24	1	5.86	0	0.00	5.91	1	25,090	0.00%
2018/04/23	27	5.71	0	0.00	5.88	27	25,194	0.11%
2018/04/20	0	0.00	2	6.38	6.24	-2	24,819	-0.01%
2018/04/19	12	6.49	1	6.60	6.31	11	24,694	0.04%
2018/04/18	27	6.35	24.5	6.51	6.61	2.5	24,486	0.01%
2018/04/17	8	6.44	4	6.66	6.39	4	24,141	0.02%
2018/04/16	9	6.46	97	6.76	6.87	-88	22,713	-0.39%
2018/04/13	98	6.28	111	6.30	6.25	-13	20,716	-0.06%	大賣/
2018/04/12	1	5.55	52.3	5.70	5.74	-51.3	17,921	-0.29%
2018/04/11	0	0.00	7	5.22	5.22	-7	15,948	-0.04%
2018/04/10	2	4.75	12	4.78	4.75	-10	15,435	-0.06%
2018/03/30	0	0.00	6	4.58	4.58	-6	14,797	-0.04%
2018/03/29	0	0.00	70	4.61	4.57	-70	14,766	-0.47%
2018/03/27	0	0.00	70	4.60	4.57	-70	14,677	-0.48%
2018/03/23	20	4.57	0	0.00	4.56	20	14,810	0.14%
2018/03/22	0	0.00	2	4.71	4.69	-2	14,663	-0.01%
2018/03/21	12	4.78	10	4.75	4.73	2	14,411	0.01%
2018/03/15	10	4.67	12	4.69	4.67	-2	13,987	-0.01%
2018/03/14	0	0.00	51	4.61	4.61	-51	13,849	-0.37%
2018/03/13	2	4.58	0	0.00	4.57	2	13,830	0.01%
2018/03/08	25	4.56	1	4.58	4.56	24	13,709	0.18%
2018/03/06	22	4.57	0	0.00	4.58	22	13,606	0.16%
2018/03/05	0	0.00	6.2	4.47	4.44	-6.2	13,444	-0.05%
2018/02/27	10	4.45	5	4.47	4.46	5	13,476	0.04%
2018/02/26	0	0.00	5	4.52	4.47	-5	13,488	-0.04%
2018/02/23	20	4.48	0	0.00	4.50	20	13,487	0.15%
2018/02/22	20	4.53	0	0.00	4.46	20	13,438	0.15%
2018/02/12	60	4.21	0	0.00	4.29	60	13,156	0.46%
2018/02/08	49	4.27	0	0.00	4.26	49	13,001	0.38%
2018/02/05	11	4.62	0	0.00	4.58	11	12,778	0.09%
2018/02/01	1	4.84	4	4.83	4.80	-3	12,578	-0.02%
2018/01/30	41	4.97	2	4.92	4.83	39	12,146	0.32%
2018/01/29	80	5.08	2	5.13	5.06	78	11,710	0.67%
2018/01/26	1	5.12	0	0.00	5.10	1	11,333	0.01%
2018/01/25	54	5.15	8	5.24	4.94	46	10,491	0.44%
2018/01/24	6	5.16	10	5.30	5.30	-4	8,582	-0.05%
2018/01/23	7	4.83	219	4.71	4.82	-212	7,121	-2.98%	大賣/鉅額交易
2018/01/19	10	4.31	0	0.00	4.30	10	5,613	0.18%
2018/01/18	30	4.43	10	4.35	4.35	20	5,627	0.36%
2018/01/17	160	4.40	0	0.00	4.44	160	5,958	2.69%	大買/鉅額交易
2018/01/08	10	4.35	0	0.00	4.33	10	6,602	0.15%