中環 (2323)-永豐金-市政券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
20,291張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/16	11	12.65	11	12.65	12.75	0	16,422	0.00%
2024/05/15	47	12.52	41	12.54	12.45	6	16,146	0.04%
2024/05/14	1	12.95	12	13.01	13.00	-11	15,752	-0.07%
2024/05/13	31	13.15	6	13.18	13.15	25	15,608	0.16%
2024/05/10	29	12.88	21.5	12.95	12.85	7.5	15,381	0.05%
2024/05/09	18	12.70	2	12.60	12.60	16	15,002	0.11%
2024/05/08	8	12.72	0	0.00	12.65	8	14,954	0.05%
2024/05/07	81	12.85	0	0.00	12.75	81	14,880	0.54%
2024/05/06	9	13.12	22	13.03	13.00	-13	14,707	-0.09%
2024/05/03	17	13.33	44	13.30	13.15	-27	14,529	-0.19%
2024/05/02	9	13.46	25	13.54	13.50	-16	14,268	-0.11%
2024/04/30	27	13.39	13	13.46	13.50	14	13,996	0.10%
2024/04/29	362.3	13.91	96	13.91	13.35	266.3	13,642	1.95%	大買/鉅額交易
2024/04/26	71	13.59	133	13.40	13.75	-62	12,184	-0.51%	大賣/
2024/04/25	31	12.45	45	12.50	12.50	-14	10,534	-0.13%
2024/04/24	0	0.00	16	12.15	12.20	-16	10,291	-0.16%
2024/04/23	3	11.95	0	0.00	12.10	3	10,257	0.03%
2024/04/22	10	11.92	7	12.10	11.90	3	10,217	0.03%
2024/04/19	15.8	11.89	1	11.70	11.85	14.8	10,132	0.15%
2024/04/18	0	0.00	10	11.85	11.90	-10	9,884	-0.10%
2024/04/17	9.9	11.56	1	11.45	11.70	8.9	9,872	0.09%
2024/04/16	28	11.52	0	0.00	11.35	28	9,878	0.28%
2024/04/15	8	11.90	0.4	11.95	11.95	7.6	9,844	0.08%
2024/04/12	5	12.12	42	12.11	12.05	-37	9,810	-0.38%
2024/04/11	9	12.24	93	12.21	12.20	-84	9,887	-0.85%
2024/04/10	13	12.32	3	12.33	12.25	10	10,055	0.10%
2024/04/09	4	12.35	1	12.45	12.45	3	10,090	0.03%
2024/04/08	2	12.35	0	0.00	12.40	2	10,018	0.02%
2024/04/03	51	12.23	2	12.20	12.20	49	10,034	0.49%
2024/04/02	7	12.09	3	12.15	12.05	4	10,365	0.04%
2024/04/01	2	12.25	0.2	12.15	12.15	1.8	10,313	0.02%
2024/03/29	17	12.13	5.7	12.11	12.15	11.3	10,329	0.11%
2024/03/28	71	12.31	5	12.30	12.25	66	10,327	0.64%
2024/03/27	10	12.48	8	12.40	12.45	2	10,494	0.02%
2024/03/26	3	12.43	122	12.49	12.40	-119	10,752	-1.11%	大賣/鉅額交易
2024/03/25	11	12.49	33.9	12.47	12.60	-22.9	10,757	-0.21%
2024/03/22	56	12.79	43.4	12.73	12.65	12.6	10,640	0.12%
2024/03/21	31	12.34	23.7	12.49	12.50	7.3	10,177	0.07%
2024/03/20	10	12.39	56.5	12.40	12.45	-46.5	9,802	-0.47%
2024/03/19	110	12.32	119.1	12.40	12.30	-9.1	9,532	-0.10%	大買/大賣/
2024/03/18	107.1	12.07	166	12.07	12.30	-58.9	9,059	-0.65%	大買/大賣/
2024/03/15	74	11.72	471	11.61	11.50	-397	8,012	-4.95%	大賣/鉅額交易
2024/03/14	31	11.35	146	11.20	11.20	-115	7,464	-1.54%	大賣/鉅額交易
2024/03/13	6	11.34	28.1	11.40	11.45	-22.1	7,543	-0.29%
2024/03/12	146	11.45	34.5	11.36	11.45	111.5	7,384	1.51%	大買/鉅額交易
2024/03/11	50	10.80	0.8	10.70	10.80	49.2	7,029	0.70%
2024/03/08	4	10.88	0	0.00	10.65	4	7,083	0.06%
2024/03/06	112	10.96	0	0.00	10.95	112	6,990	1.60%	大買/鉅額交易
2024/03/05	110	10.97	30	10.95	11.00	80	6,931	1.15%	大買/
2024/03/04	0	10.90	20	10.95	10.85	-20	6,898	-0.29%
2024/03/01	1.2	10.82	0	0.00	10.80	1.2	6,939	0.02%
2024/02/29	0	10.80	30	10.85	10.90	-30	7,002	-0.43%
2024/02/23	10	10.90	0	0.00	10.80	10	7,061	0.14%
2024/02/21	0	10.90	0	0.00	10.90	0	7,139	0.00%
2024/02/20	0	0.00	1.3	10.84	10.85	-1.3	7,239	-0.02%
2024/02/19	0	10.85	0	0.00	10.95	0	7,329	0.00%
2024/02/16	0	0.00	3	10.80	10.80	-3	7,727	-0.04%
2024/02/15	25	10.64	0	0.00	10.60	25	7,785	0.32%
2024/02/02	0	0.00	0.1	10.75	10.75	-0.1	7,853	0.00%
2024/02/01	20	10.80	29	10.85	10.85	-9	7,886	-0.11%
2024/01/30	30	10.92	41	10.90	10.85	-11	7,933	-0.14%
2024/01/29	0	0.00	2	10.85	11.00	-2	7,958	-0.03%
2024/01/24	2	11.00	0	0.00	11.00	2	8,009	0.02%
2024/01/23	0	0.00	1	10.95	11.00	-1	8,087	-0.01%
2024/01/19	30	10.67	20	10.68	10.70	10	8,060	0.12%
2024/01/18	1	10.55	20	10.60	10.65	-19	8,137	-0.23%
2024/01/17	0	0.00	0.2	10.95	10.60	-0.2	8,146	0.00%
2024/01/16	20.2	10.95	20.2	10.85	10.85	0	8,078	0.00%
2024/01/15	0.1	11.00	5	10.95	11.00	-4.9	8,067	-0.06%
2024/01/12	5	10.95	0	0.00	11.00	5	8,074	0.06%
2024/01/11	10	11.00	0	0.00	11.00	10	8,187	0.12%
2024/01/10	20	10.85	0	0.00	10.80	20	8,249	0.24%
2024/01/09	25	10.99	28	11.00	10.95	-3	8,294	-0.04%
2024/01/08	5	11.30	5	11.25	11.20	0	8,267	0.00%
2024/01/05	130	11.31	5	11.55	11.30	125	8,329	1.50%	大買/鉅額交易
2024/01/04	0	0.00	5	11.51	11.40	-5	8,376	-0.06%
2024/01/03	10	11.35	11	11.30	11.30	-1	8,238	-0.01%
2024/01/02	12	11.51	44	11.50	11.50	-32	8,226	-0.39%
2023/12/29	7	11.50	0	0.00	11.50	7	8,205	0.09%
2023/12/28	82	11.63	288	11.74	11.55	-206	8,178	-2.52%	大賣/鉅額交易
2023/12/26	13	11.21	0	0.00	11.25	13	7,899	0.16%
2023/12/25	2	11.23	19	11.29	11.15	-17	7,952	-0.21%
2023/12/22	63	11.50	15	11.35	11.40	48	7,869	0.61%
2023/12/21	66	11.41	16	11.31	11.45	50	7,559	0.66%
2023/12/20	0.1	11.08	50	11.25	11.20	-49.9	7,232	-0.69%
2023/12/19	33	10.89	21	10.75	10.80	12	7,027	0.17%
2023/12/18	19	10.96	2	10.90	11.00	17	7,015	0.24%
2023/12/15	0	0.00	15	10.99	10.90	-15	7,073	-0.21%
2023/12/14	0	0.00	71	10.98	10.95	-71	7,118	-1.00%
2023/12/13	49	10.75	19	10.84	10.85	30	7,128	0.42%
2023/12/12	75	10.78	10	10.84	10.75	65	7,161	0.91%
2023/12/11	35	10.87	113	10.95	10.85	-78	7,229	-1.08%	大賣/
2023/12/08	45	11.10	3	11.17	11.15	42	7,234	0.58%
2023/12/07	22	10.86	2	10.95	10.85	20	7,165	0.28%
2023/12/06	1	10.90	50	10.95	10.90	-49	7,283	-0.67%
2023/12/05	2	10.80	0	0.00	10.80	2	7,303	0.03%
2023/12/04	3	10.92	4	10.95	10.90	-1	7,327	-0.01%
2023/12/01	1	11.00	0	0.00	10.95	1	7,361	0.01%
2023/11/30	9	10.89	0	0.00	10.90	9	7,464	0.12%
2023/11/29	70	10.81	10	10.80	10.75	60	7,850	0.76%
2023/11/28	40	10.75	30	10.84	10.85	10	7,929	0.13%
2023/11/27	20	10.95	20	10.75	10.70	0	8,029	0.00%
2023/11/23	1.6	11.10	6.8	11.19	11.10	-5.2	8,157	-0.06%
2023/11/22	64	11.16	0	0.00	11.15	64	8,545	0.75%
2023/11/21	25	11.20	61	11.20	11.20	-36	8,723	-0.41%
2023/11/20	0	0.00	25	11.15	11.20	-25	8,974	-0.28%
2023/11/17	25	11.05	23	11.15	11.15	2	9,174	0.02%
2023/11/16	0	0.00	30	10.95	10.95	-30	9,323	-0.32%
2023/11/15	133	10.91	88	10.78	10.90	45	9,405	0.48%	大買/
2023/11/14	12	11.23	0	0.00	11.15	12	9,411	0.13%
2023/11/13	0.3	11.25	5.4	11.20	11.20	-5.1	9,999	-0.05%
2023/11/10	50	11.40	0	0.00	11.40	50	10,343	0.48%
2023/11/09	1	11.55	0	0.00	11.50	1	11,101	0.01%
2023/11/08	1	11.55	0	0.00	11.55	1	11,965	0.01%
2023/11/07	0	0.00	2	11.60	11.60	-2	12,203	-0.02%
2023/11/06	4	11.54	163	11.49	11.55	-159	12,505	-1.27%	大賣/鉅額交易
2023/11/03	161	11.45	0	0.00	11.40	161	12,763	1.26%	大買/鉅額交易
2023/11/02	0	0.00	8	11.45	11.45	-8	12,926	-0.06%
2023/11/01	0	0.00	4	11.25	11.20	-4	13,021	-0.03%
2023/10/31	42.5	11.15	0	0.00	11.15	42.5	13,136	0.32%
2023/10/30	0.1	11.45	2	11.45	11.50	-1.9	13,431	-0.01%
2023/10/27	0.7	11.55	4	11.45	11.50	-3.3	13,753	-0.02%
2023/10/20	0	0.00	2.2	11.15	11.25	-2.2	15,040	-0.01%
2023/10/18	2	11.40	0	0.00	11.30	2	15,721	0.01%
2023/10/17	0	11.65	0	0.00	11.55	0	16,003	0.00%
2023/10/16	0	11.80	1	11.90	11.75	-1	16,355	-0.01%
2023/10/12	0	0.00	42	12.19	12.25	-42	17,110	-0.25%
2023/10/11	0	0.00	6	11.83	11.75	-6	17,467	-0.03%
2023/10/06	0	0.00	13	12.19	12.00	-13	18,226	-0.07%
2023/10/05	0	0.00	13	11.96	12.00	-13	19,053	-0.07%
2023/10/04	0.1	11.95	3	12.00	11.95	-3	20,340	-0.01%
2023/10/03	0	0.00	15	12.16	12.15	-15	20,614	-0.07%
2023/10/02	1	11.95	3	12.00	11.95	-2	20,882	-0.01%
2023/09/28	5	12.00	0	0.00	11.95	5	21,540	0.02%
2023/09/27	0	0.00	2	11.60	11.65	-2	22,301	-0.01%
2023/09/26	0	0.00	1	11.75	11.65	-1	22,984	0.00%
2023/09/22	0	0.00	23	11.37	11.70	-23	24,177	-0.10%
2023/09/21	1	11.40	9	11.45	11.35	-8	24,510	-0.03%
2023/09/20	2	11.50	0	0.00	11.50	2	25,380	0.01%
2023/09/19	0	0.00	1	11.60	11.55	-1	27,205	0.00%
2023/09/13	1	11.85	0	0.00	11.90	1	31,259	0.00%
2023/09/11	0.1	11.75	1	11.70	11.65	-1	32,419	0.00%
2023/09/07	3	12.05	0	0.00	12.00	3	33,523	0.01%
2023/09/04	0.1	12.05	5	12.08	12.10	-5	35,484	-0.01%
2023/09/01	1	12.45	0	0.00	12.40	1	36,444	0.00%
2023/08/31	11	12.45	9	12.45	12.50	2	37,228	0.01%
2023/08/28	2	12.85	0	0.00	12.60	2	41,303	0.00%
2023/08/25	2	13.10	0	0.00	13.10	2	41,728	0.00%
2023/08/23	0	0.00	2	12.95	12.90	-2	42,056	0.00%
2023/08/18	5	13.40	0	0.00	13.10	5	44,441	0.01%
2023/08/17	0	0.00	16	13.33	13.40	-16	44,180	-0.04%
2023/08/16	10	12.85	0	0.00	12.85	10	43,880	0.02%
2023/08/15	10	13.38	44	13.40	13.35	-34	44,071	-0.08%
2023/08/14	7	13.06	0	0.00	12.95	7	43,628	0.02%
2023/08/10	18	12.49	10	12.30	12.30	8	43,374	0.02%
2023/08/09	2	12.88	2	12.95	12.95	0	43,244	0.00%
2023/08/08	0	0.00	1	12.65	12.75	-1	42,940	0.00%
2023/08/07	0	0.00	8	12.75	12.80	-8	42,763	-0.02%
2023/08/04	0	0.00	5	12.55	12.70	-5	42,632	-0.01%
2023/08/02	6.1	12.59	0	0.00	12.60	6.1	42,477	0.01%
2023/08/01	10.1	12.95	1	13.00	12.90	9.1	42,089	0.02%
2023/07/31	20	13.23	0	0.00	13.20	20	41,735	0.05%
2023/07/28	13.1	13.34	20.7	13.45	13.40	-7.6	41,355	-0.02%
2023/07/26	16	13.51	14	13.61	13.55	2	40,807	0.00%
2023/07/25	0	0.00	1	14.00	13.75	-1	40,437	0.00%
2023/07/24	29.2	13.75	0	0.00	13.60	29.2	40,104	0.07%
2023/07/21	18.9	14.03	0	0.00	14.25	18.9	39,578	0.05%
2023/07/20	5.2	14.16	0	0.00	14.25	5.2	39,237	0.01%
2023/07/19	0.2	13.75	20.9	13.85	13.75	-20.7	38,828	-0.05%
2023/07/18	27.5	14.35	10	14.20	14.15	17.5	38,446	0.05%
2023/07/17	6.3	14.48	0	0.00	14.50	6.3	37,944	0.02%
2023/07/14	7	14.28	11	14.35	14.35	-4	37,528	-0.01%
2023/07/13	47.3	13.99	1	14.10	13.90	46.3	36,959	0.13%
2023/07/12	2.7	14.19	0	0.00	14.10	2.7	36,113	0.01%
2023/07/11	89	14.80	93	14.73	14.80	-4	35,252	-0.01%
2023/07/10	5.7	14.06	22	14.10	14.15	-16.3	33,964	-0.05%
2023/07/07	13.2	14.20	16	14.35	14.30	-2.8	33,671	-0.01%
2023/07/06	34.8	14.81	32.3	14.56	14.45	2.5	33,214	0.01%
2023/07/05	9	15.00	7.2	15.19	15.00	1.8	32,570	0.01%
2023/07/04	3	14.67	20	14.55	14.75	-17	31,691	-0.05%
2023/07/03	9	14.36	91	14.32	14.55	-82	30,963	-0.26%
2023/06/30	86	13.94	86.6	13.61	14.10	-0.6	30,363	0.00%
2023/06/29	80.2	13.55	41	13.48	13.45	39.2	29,661	0.13%
2023/06/28	47.3	13.81	90	13.35	13.40	-42.7	29,207	-0.15%
2023/06/27	36.9	14.19	12	14.20	13.70	24.9	28,266	0.09%
2023/06/26	94.6	15.12	9.9	15.16	15.05	84.7	26,389	0.32%
2023/06/21	54.2	14.73	153	14.70	14.60	-98.8	25,280	-0.39%	大賣/
2023/06/20	100.3	14.26	28.4	14.13	14.25	71.9	23,970	0.30%
2023/06/19	49.2	13.58	3.8	13.75	13.60	45.4	22,591	0.20%
2023/06/16	1	13.50	13.2	13.48	13.40	-12.2	21,994	-0.06%
2023/06/15	1	13.15	0	0.00	13.15	1	20,942	0.00%
2023/06/14	1	13.20	3.2	13.23	13.35	-2.2	20,543	-0.01%
2023/06/13	32	13.14	10	13.10	13.10	22	19,866	0.11%
2023/06/12	13	12.99	1	13.05	13.10	12	19,235	0.06%
2023/06/09	12.1	13.12	113	12.91	13.00	-101	18,703	-0.54%	大賣/
2023/06/08	102.3	13.43	16	13.25	13.25	86.2	17,711	0.49%	大買/
2023/06/07	11.2	13.52	104.3	13.63	13.40	-93.1	17,024	-0.55%	大賣/
2023/06/06	107.1	13.01	24	12.89	13.00	83.1	15,660	0.53%	大買/
2023/06/05	100.4	12.70	198.3	12.96	13.00	-98	14,785	-0.66%	大賣/
2023/06/02	91	12.32	51	12.16	12.25	40	13,550	0.30%
2023/06/01	698	11.74	725	11.79	11.70	-27	12,228	-0.22%	大買/大賣/
2023/05/31	90	11.05	94.6	11.53	11.80	-4.6	10,373	-0.04%
2023/05/30	7.1	10.77	0	0.00	10.75	7.1	9,551	0.07%
2023/05/29	11.5	10.73	5	10.83	10.80	6.5	9,256	0.07%
2023/05/26	371	10.89	298	10.85	10.85	73	8,753	0.83%	大買/大賣/
2023/05/25	2.2	10.15	84.2	10.26	10.65	-82	6,727	-1.22%
2023/05/24	3	9.72	3	9.53	9.70	0	6,032	0.00%
2023/05/23	15	9.37	8	9.38	9.41	7	5,731	0.12%
2023/05/22	17	9.55	0	0.00	9.43	17	5,703	0.30%
2023/05/19	6	9.36	67.7	9.20	9.40	-61.7	5,327	-1.16%
2023/05/18	40	8.80	100	8.91	8.99	-60	4,695	-1.28%
2023/05/17	7	8.45	5	8.45	8.44	2	4,342	0.05%
2023/05/16	533	8.44	543	8.79	8.42	-10	4,213	-0.24%	大買/大賣/
2023/05/10	5	7.80	0	0.00	7.82	5	3,224	0.16%
2023/05/09	0.6	7.83	0	0.00	7.85	0.6	3,232	0.02%
2023/05/02	0	0.00	2	8.05	8.03	-2	3,603	-0.06%
2023/04/27	0	0.00	2	7.97	8.00	-2	3,718	-0.05%
2023/04/25	5	8.00	0	0.00	8.00	5	3,726	0.13%
2023/04/24	2	8.17	0	0.00	8.19	2	3,705	0.05%
2023/04/20	30	8.21	0	0.00	8.20	30	3,630	0.83%
2023/04/19	4	8.32	30	8.36	8.32	-26	3,694	-0.70%
2023/04/17	7	8.25	2	8.27	8.27	5	3,626	0.14%
2023/04/14	0	8.35	0	0.00	8.33	0	3,598	0.00%
2023/04/13	0	0.00	0	8.20	8.19	0	3,515	0.00%
2023/04/12	0	8.15	0	0.00	8.17	0	3,446	0.00%
2023/04/11	0	8.06	0.5	8.06	8.06	-0.5	3,389	-0.02%
2023/04/10	0	7.98	0	0.00	8.04	0	3,385	0.00%
2023/04/07	0	7.96	1.5	7.96	7.97	-1.5	3,285	-0.05%
2023/03/31	0	0.00	20	7.90	7.91	-20	3,259	-0.61%
2023/03/29	0	7.85	5	7.86	7.88	-5	3,268	-0.15%
2023/03/28	6	7.90	0	0.00	7.83	6	3,292	0.18%
2023/03/27	12	7.96	0	0.00	7.96	12	3,266	0.37%
2023/03/23	6	7.80	0	0.00	7.82	6	3,201	0.19%
2023/03/22	0.7	7.80	0	0.00	7.84	0.7	3,206	0.02%
2023/03/21	20	7.81	0	0.00	7.80	20	3,179	0.63%
2023/03/20	5	7.77	0.5	7.78	7.79	4.5	3,134	0.14%
2023/03/17	0.1	7.73	0	0.00	7.76	0.1	3,171	0.00%
2023/03/16	0	7.69	0	0.00	7.71	0	3,248	0.00%
2023/03/15	0	7.95	0	0.00	7.85	0	3,325	0.00%
2023/03/13	0.9	7.97	0	0.00	7.98	0.9	3,405	0.03%
2023/03/10	0	0.00	3	8.11	8.10	-3	3,743	-0.08%
2023/03/06	30	8.21	1	8.16	8.16	29	4,008	0.72%
2023/03/03	0	8.09	1	8.11	8.09	-1	3,923	-0.03%
2023/03/02	0	7.99	0	0.00	8.04	0	3,886	0.00%
2023/02/23	5	8.04	0	0.00	8.02	5	3,815	0.13%
2023/02/22	0	0.00	9	7.96	7.97	-9	3,784	-0.24%
2023/02/21	5	8.13	5	8.04	8.05	0	3,782	0.00%
2023/02/20	2	8.10	6.7	8.02	8.08	-4.7	3,777	-0.13%
2023/02/15	0	0.00	60	7.81	7.78	-60	3,744	-1.60%
2023/02/02	0	0.00	0.4	7.99	8.02	-0.4	3,699	-0.01%
2022/12/22	1	7.49	0	0.00	7.50	1	3,904	0.03%
2022/12/21	0	0.00	0.9	7.35	7.38	-0.9	3,895	-0.02%
2022/12/20	0	0.00	1	7.45	7.41	-1	3,919	-0.03%
2022/12/16	0	0.00	9	7.65	7.60	-9	3,924	-0.23%
2022/12/15	8	7.70	0	0.00	7.70	8	3,897	0.21%
2022/12/13	0	0.00	37	7.78	7.70	-37	3,934	-0.94%
2022/12/09	0	0.00	3	7.80	7.78	-3	3,938	-0.08%
2022/12/08	3	7.77	3	7.73	7.79	0	3,933	0.00%
2022/12/07	0	0.00	1	7.90	7.83	-1	3,882	-0.03%
2022/12/06	4	7.95	0	0.00	7.88	4	3,846	0.10%
2022/12/02	35	7.96	0	0.00	7.93	35	3,716	0.94%
2022/12/01	9	7.68	0	0.00	7.88	9	3,348	0.27%
2022/11/21	0	0.00	6.3	7.02	7.01	-6.3	3,064	-0.20%
2022/11/08	3	6.85	0	0.00	6.79	3	3,383	0.09%
2022/11/04	1	6.63	0	0.00	6.68	1	3,402	0.03%
2022/10/31	0.1	6.53	0	0.00	6.49	0.1	3,394	0.00%
2022/10/28	0	0.00	1	6.53	6.46	-1	3,393	-0.03%
2022/10/27	0.1	6.41	1	6.41	6.48	-0.9	3,372	-0.03%
2022/10/13	5	6.73	0	0.00	6.53	5	3,336	0.15%
2022/10/12	6	6.93	0	0.00	6.90	6	3,232	0.19%
2022/10/07	4	7.18	0	0.00	7.18	4	3,171	0.13%
2022/10/05	0.5	7.24	0	0.00	7.19	0.5	3,187	0.02%
2022/10/04	0	7.18	0	0.00	7.21	0	3,194	0.00%
2022/10/03	0	0.00	0	7.15	7.14	0	3,186	0.00%
2022/09/30	2	7.15	0	0.00	7.21	2	3,235	0.06%
2022/09/28	0	0.00	8	7.00	6.92	-8	3,235	-0.25%
2022/09/27	0	7.19	0	0.00	7.26	0	3,212	0.00%
2022/09/26	0	0.00	6	7.29	7.15	-6	3,241	-0.19%
2022/09/22	1	7.59	65	7.56	7.60	-64	3,327	-1.92%
2022/09/21	60	7.69	0	0.00	7.70	60	3,337	1.80%
2022/09/15	1	8.01	0	0.00	7.96	1	3,475	0.03%
2022/09/12	0	0.00	0.1	7.80	7.98	-0.1	3,616	0.00%
2022/09/02	4	8.00	4	8.01	7.98	0	3,780	0.00%
2022/08/31	0	0.00	1	8.03	8.04	-1	3,751	-0.03%
2022/08/29	16	7.89	30	7.88	7.90	-14	3,756	-0.37%
2022/08/26	0	0.00	10	8.11	8.10	-10	3,751	-0.27%
2022/08/25	0	0.00	0	8.09	8.06	0	3,754	0.00%
2022/08/23	0	0.00	5	7.99	8.00	-5	3,757	-0.13%
2022/08/22	0	0.00	0	8.04	8.06	0	3,775	0.00%
2022/08/19	0	0.00	5	8.15	8.14	-5	3,770	-0.13%
2022/08/17	0	0.00	14	8.07	8.01	-14	3,774	-0.37%
2022/08/16	25	8.11	0	0.00	8.07	25	3,756	0.67%
2022/08/15	35	8.09	0	0.00	8.03	35	3,648	0.96%
2022/08/12	20	7.74	12	7.81	7.79	8	3,429	0.23%
2022/08/10	0	0.00	3	7.54	7.62	-3	3,334	-0.09%
2022/08/09	0	0.00	0.9	7.48	7.54	-0.9	3,329	-0.03%
2022/08/08	5	7.36	0	0.00	7.40	5	3,339	0.15%
2022/08/03	0	0.00	0	7.37	7.26	0	3,408	0.00%
2022/07/28	10	7.46	0	0.00	7.46	10	3,473	0.29%
2022/07/18	0	0.00	1	7.50	7.54	-1	3,959	-0.03%
2022/07/15	1	7.40	0.2	7.41	7.40	0.8	4,007	0.02%
2022/07/12	4	7.22	0	0.00	7.18	4	4,146	0.10%
2022/07/08	0	0.00	0.3	7.47	7.56	-0.3	4,316	-0.01%
2022/07/07	3	7.33	0	0.00	7.39	3	4,323	0.07%
2022/07/05	0	0.00	0.1	7.42	7.40	-0.1	4,547	0.00%
2022/07/04	1	7.25	0.1	7.36	7.26	0.9	4,608	0.02%
2022/07/01	1	7.60	0	0.00	7.30	1	4,804	0.02%
2022/06/30	6	7.87	0	0.00	7.65	6	4,802	0.12%
2022/06/29	10	8.09	5	8.04	8.04	5	4,796	0.10%
2022/06/28	1	8.15	0	0.00	8.14	1	4,894	0.02%
2022/06/22	1	8.04	10	8.19	8.01	-9	5,185	-0.17%
2022/06/21	5	8.13	6	8.26	8.22	-1	5,237	-0.02%
2022/06/20	11	8.00	0	0.00	7.93	11	5,299	0.21%
2022/06/17	6	8.50	0	0.00	8.29	6	5,355	0.11%
2022/06/15	1	8.66	1	8.60	8.62	0	5,692	0.00%
2022/06/06	1	9.00	0	0.00	9.00	1	7,081	0.01%
2022/06/01	1	9.07	0	9.09	9.07	1	7,830	0.01%
2022/05/26	4	8.93	0	0.00	8.86	4	9,099	0.04%
2022/05/24	3	8.96	0	0.00	8.88	3	9,565	0.03%
2022/05/16	0	0.00	1	8.92	8.89	-1	11,414	-0.01%
2022/05/12	10	8.61	3	8.76	8.61	7	11,903	0.06%
2022/05/09	1	8.85	0	0.00	8.82	1	13,669	0.01%
2022/05/03	0	0.00	1	9.00	9.04	-1	15,765	-0.01%
2022/04/29	1	8.99	0	0.00	9.00	1	16,842	0.01%
2022/04/28	0	0.00	1	9.00	8.98	-1	18,616	-0.01%
2022/04/27	2	8.77	0	0.00	8.85	2	21,692	0.01%
2022/04/25	1	8.92	0	0.00	8.87	1	21,932	0.00%
2022/04/22	2	9.16	0	0.00	9.16	2	22,017	0.01%
2022/04/20	1	9.51	0	0.00	9.35	1	22,223	0.00%
2022/04/15	40	9.42	0	0.00	9.38	40	23,458	0.17%
2022/04/13	102	9.70	0	0.00	9.71	102	24,209	0.42%	大買/鉅額交易
2022/04/12	1	9.67	0	0.00	9.61	1	28,824	0.00%
2022/04/11	15	9.79	0	0.00	9.79	15	38,603	0.04%
2022/04/08	2	10.10	0	0.00	10.05	2	41,684	0.00%
2022/04/07	44	10.03	0	0.00	9.95	44	42,939	0.10%
2022/04/01	5	10.24	0	0.00	10.35	5	43,924	0.01%
2022/03/31	1	10.25	1	10.35	10.30	0	44,060	0.00%
2022/03/29	2	10.55	0	0.00	10.45	2	44,081	0.00%
2022/03/25	2	10.73	6	10.70	10.65	-4	43,953	-0.01%
2022/03/23	2	10.95	0	0.00	10.95	2	43,785	0.00%
2022/03/22	1	10.85	5	10.70	10.85	-4	43,736	-0.01%
2022/03/21	2	10.90	0	0.00	10.90	2	43,604	0.00%
2022/03/18	17	11.17	0	0.00	10.95	17	43,601	0.04%
2022/03/17	0	0.00	5	11.05	11.10	-5	43,312	-0.01%
2022/03/16	3	10.93	0	0.00	10.85	3	43,194	0.01%
2022/03/15	1	10.80	0	0.00	10.75	1	43,357	0.00%
2022/03/14	0	0.00	1	11.05	11.05	-1	43,149	0.00%
2022/03/11	20	10.95	0	0.00	10.90	20	43,005	0.05%
2022/03/10	1	10.85	5	10.60	10.85	-4	42,769	-0.01%
2022/03/08	8	10.11	0	0.00	10.10	8	42,510	0.02%
2022/03/07	2	10.60	1	10.75	10.40	1	42,356	0.00%
2022/03/04	21	11.10	5	11.25	11.10	16	42,409	0.04%
2022/03/03	0	0.00	35	11.30	11.20	-35	42,288	-0.08%
2022/03/02	258	11.00	249	11.09	11.00	9	42,071	0.02%	大買/大賣/
2022/03/01	3	11.15	0	0.00	11.20	3	41,667	0.01%
2022/02/25	0	0.00	3	10.65	10.80	-3	41,458	-0.01%
2022/02/24	20	10.85	2	10.70	10.65	18	41,303	0.04%
2022/02/23	4	11.11	7	11.15	11.10	-3	41,013	-0.01%
2022/02/22	8	10.96	11	10.95	10.90	-3	40,928	-0.01%
2022/02/21	1	11.00	1	11.10	11.10	0	40,785	0.00%
2022/02/18	1	10.90	9	10.92	11.10	-8	40,702	-0.02%
2022/02/17	1	11.25	6	11.23	11.05	-5	40,541	-0.01%
2022/02/16	0	11.08	11.4	11.11	11.20	-11.3	39,989	-0.03%
2022/02/15	32	10.79	20	10.85	10.65	12	39,535	0.03%
2022/02/14	13	10.56	11	10.60	10.65	2	39,367	0.01%
2022/02/11	4	11.09	0	0.00	11.00	4	39,105	0.01%
2022/02/10	2.4	11.09	25	11.05	11.15	-22.6	38,512	-0.06%
2022/02/09	52	11.34	44	11.31	11.35	8	38,191	0.02%
2022/02/07	3	10.83	19	10.92	10.95	-16	37,200	-0.04%
2022/01/26	15	10.67	6	10.57	10.40	9	36,559	0.02%
2022/01/25	3	10.80	6	10.73	10.55	-3	36,102	-0.01%
2022/01/24	65	11.57	67	10.77	11.00	-2	35,364	-0.01%
2022/01/21	16	12.20	11	12.17	11.80	5	34,302	0.01%
2022/01/20	654	12.85	702	12.94	12.80	-48	32,577	-0.15%	大買/大賣/
2022/01/18	1	11.85	1	11.85	12.00	0	29,183	0.00%
2022/01/17	22	12.06	7	12.18	12.20	15	29,057	0.05%
2022/01/14	27	11.52	6	11.65	11.80	21	28,849	0.07%
2022/01/13	0	0.00	5	11.95	11.85	-5	28,702	-0.02%
2022/01/12	4	11.50	25	11.82	12.00	-21	28,523	-0.07%
2022/01/11	9	12.20	0.4	13.10	11.85	8.6	28,157	0.03%
2022/01/10	170	13.10	0	0.00	13.15	170	27,493	0.62%	大買/鉅額交易
2022/01/07	0	0.00	11.3	12.99	13.05	-11.3	27,221	-0.04%
2022/01/06	3.3	13.06	5	13.13	13.15	-1.7	26,775	-0.01%
2022/01/05	141	13.31	255	13.19	13.40	-114	26,296	-0.43%	大買/大賣/鉅額交易
2022/01/04	1,643	13.44	771	13.14	12.90	872	21,651	4.03%	大買/大賣/鉅額交易
2022/01/03	81	12.08	982	11.80	12.55	-901	11,798	-7.64%	大賣/鉅額交易
2021/12/30	36	11.45	24	11.45	11.45	12	8,579	0.14%
2021/12/29	0	0.00	9.1	10.45	10.45	-9.1	7,241	-0.13%
2021/12/28	0	0.00	3	9.74	9.51	-3	6,739	-0.04%
2021/12/27	0	0.00	7	9.39	9.47	-7	6,146	-0.11%
2021/12/24	0	0.00	0	9.14	9.17	0	5,964	0.00%
2021/12/23	5	9.27	2	9.10	9.13	3	5,917	0.05%
2021/12/17	12	9.01	0	0.00	9.01	12	5,804	0.21%
2021/12/13	0	9.08	0	0.00	9.10	0	5,787	0.00%
2021/12/09	85	9.42	95	9.33	9.35	-10	5,602	-0.18%
2021/12/07	0	0.00	2	8.94	8.94	-2	5,195	-0.04%
2021/12/03	0	0.00	0.3	8.96	9.00	-0.3	5,313	0.00%
2021/12/02	2	8.94	0	0.00	8.94	2	5,333	0.04%
2021/12/01	2	8.65	2	8.94	8.97	0	5,392	0.00%
2021/11/30	0.7	8.63	0	0.00	8.64	0.7	5,441	0.01%
2021/11/29	2	8.65	0	0.00	8.65	2	5,127	0.04%
2021/11/26	1	8.70	0	0.00	8.73	1	5,124	0.02%
2021/11/25	2	9.03	1	9.03	9.00	1	5,110	0.02%
2021/11/19	0	0.00	2	9.10	9.07	-2	5,337	-0.04%
2021/11/18	0	0.00	3	9.07	9.07	-3	5,289	-0.06%
2021/11/17	0	0.00	1	9.09	9.07	-1	5,274	-0.02%
2021/11/15	1	8.93	1	8.93	8.92	0	5,231	0.00%
2021/11/12	1	9.02	0	0.00	9.01	1	5,234	0.02%
2021/11/10	0	0.00	1	9.17	9.20	-1	5,269	-0.02%
2021/11/09	0	0.00	1	9.10	9.09	-1	5,279	-0.02%
2021/11/08	1	9.15	2	9.15	9.18	-1	5,300	-0.02%
2021/11/04	1	8.98	0	0.00	8.98	1	5,444	0.02%
2021/11/03	0	0.00	2	8.90	8.92	-2	5,469	-0.04%
2021/11/01	0	0.00	130	8.86	8.86	-130	6,843	-1.90%	大賣/鉅額交易
2021/10/28	0	0.00	5.3	8.87	8.93	-5.3	6,837	-0.08%
2021/10/27	2.1	8.75	0	0.00	8.75	2.1	6,769	0.03%
2021/10/26	1	8.77	0	0.00	8.80	1	6,783	0.01%
2021/10/22	0	0.00	5	8.70	8.72	-5	6,849	-0.07%
2021/10/18	0	0.00	5	8.55	8.60	-5	7,037	-0.07%
2021/10/14	0	0.00	1	8.48	8.48	-1	7,346	-0.01%
2021/10/13	0	8.58	0	0.00	8.47	0	7,455	0.00%
2021/10/08	5	8.64	0	0.00	8.64	5	7,575	0.07%
2021/10/04	3	8.30	2	8.50	8.23	1	7,700	0.01%
2021/09/27	0	0.00	10	9.01	9.00	-10	8,096	-0.12%
2021/09/23	10.7	8.84	0	0.00	8.81	10.7	8,536	0.12%
2021/09/22	10	8.73	0	0.00	8.85	10	8,611	0.12%
2021/09/16	10	8.87	0	0.00	8.80	10	8,649	0.12%
2021/09/10	30	8.88	0	0.00	8.88	30	8,888	0.34%
2021/09/09	5	8.84	0	0.00	8.85	5	8,996	0.06%
2021/09/08	6	8.94	0	0.00	8.86	6	9,004	0.07%
2021/09/07	2	9.01	0	0.00	9.01	2	9,020	0.02%
2021/09/06	1	9.18	0	0.00	9.14	1	9,018	0.01%
2021/09/03	6	10.01	0	0.00	10.05	6	8,934	0.07%
2021/09/02	30	10.00	6	10.06	10.00	24	8,806	0.27%
2021/08/31	2	10.05	0	0.00	10.00	2	9,370	0.02%
2021/08/30	1	9.89	0	0.00	9.88	1	9,310	0.01%
2021/08/27	1	9.79	2.3	9.85	9.80	-1.3	9,407	-0.01%
2021/08/26	0	0.00	2	9.83	9.85	-2	9,406	-0.02%
2021/08/25	0	0.00	1	9.71	9.79	-1	9,395	-0.01%
2021/08/24	20	9.46	1	9.54	9.45	19	9,350	0.20%
2021/08/23	11	9.44	0	0.00	9.48	11	9,396	0.12%
2021/08/19	1	9.39	0	0.00	9.35	1	9,514	0.01%
2021/08/18	22	9.35	1	9.40	9.51	21	9,537	0.22%
2021/08/17	12	9.45	0	0.00	9.33	12	9,567	0.13%
2021/08/16	23	9.43	0	0.00	9.43	23	9,608	0.24%
2021/08/13	5	9.73	0	0.00	9.71	5	9,587	0.05%
2021/08/12	20	9.75	0	0.00	9.70	20	9,661	0.21%
2021/08/10	2	9.93	2	9.93	9.90	0	9,831	0.00%
2021/08/09	1	10.10	16	10.15	10.05	-15	9,975	-0.15%
2021/08/06	15	10.43	0	0.00	10.35	15	10,021	0.15%
2021/08/05	6	10.43	8	10.26	10.30	-2	9,893	-0.02%
2021/08/03	10	9.78	6	9.82	9.76	4	9,749	0.04%
2021/08/02	5	9.76	0	0.00	9.76	5	10,032	0.05%
2021/07/27	0	0.00	2	9.93	9.91	-2	11,052	-0.02%
2021/07/26	0	0.00	11	10.00	10.00	-11	11,381	-0.10%
2021/07/22	1	9.77	1	9.76	9.78	0	12,146	0.00%
2021/07/21	63	9.83	0	0.00	9.74	63	12,445	0.51%
2021/07/20	0.2	10.05	0	0.00	10.00	0.2	12,541	0.00%
2021/07/19	0	0.00	1	10.20	10.20	-1	12,804	-0.01%
2021/07/14	2	10.00	0	0.00	10.00	2	15,260	0.01%
2021/07/13	2	10.18	0	0.00	10.05	2	15,686	0.01%
2021/07/07	130	10.10	1	10.10	10.10	129	17,078	0.76%	大買/鉅額交易
2021/07/06	2	10.08	0	0.00	10.10	2	17,652	0.01%
2021/07/05	1	10.20	0.1	10.20	10.25	0.9	18,053	0.00%
2021/07/02	2	10.30	1	10.15	10.05	1	18,685	0.01%
2021/07/01	0	0.00	13.7	10.30	10.30	-13.7	18,782	-0.07%
2021/06/29	1	10.15	1	9.99	9.95	0	19,376	0.00%
2021/06/28	0	0.00	2	9.98	10.00	-2	20,241	-0.01%
2021/06/24	1	10.05	0	0.00	10.00	1	23,420	0.00%
2021/06/23	1	9.98	0	0.00	9.96	1	24,139	0.00%
2021/06/21	1	9.90	0	0.00	9.75	1	24,230	0.00%
2021/06/11	2	10.00	0	0.00	10.05	2	24,216	0.01%
2021/06/10	1	10.15	4	10.13	10.10	-3	24,169	-0.01%
2021/06/09	7.2	10.27	0	0.00	10.15	7.2	24,141	0.03%
2021/06/08	6	10.44	0	0.00	10.45	6	24,034	0.02%
2021/06/04	0	0.00	0.1	10.30	10.30	-0.1	23,357	0.00%
2021/06/01	0	0.00	16.5	10.40	10.45	-16.5	23,251	-0.07%
2021/05/31	0	0.00	6	10.34	10.25	-6	23,191	-0.03%
2021/05/28	0	0.00	5	10.20	10.20	-5	23,157	-0.02%
2021/05/26	2	10.05	0	0.00	10.10	2	23,159	0.01%
2021/05/25	4	10.13	3	10.12	10.05	1	23,184	0.00%
2021/05/24	0	0.00	1	9.98	9.98	-1	23,279	0.00%
2021/05/21	3	9.90	0	0.00	9.91	3	23,301	0.01%
2021/05/19	2	9.83	0	0.00	9.75	2	23,291	0.01%
2021/05/18	4	9.51	4	9.61	9.79	0	23,290	0.00%
2021/05/17	2.3	9.40	0	0.00	9.05	2.3	23,996	0.01%
2021/05/14	1	10.20	2	9.99	9.94	-1	23,779	0.00%
2021/05/13	46	9.75	33	9.99	10.00	13	23,682	0.05%
2021/05/12	1	10.05	7	10.48	10.15	-6	23,517	-0.03%
2021/05/11	2	11.45	0	0.00	10.95	2	23,092	0.01%
2021/05/07	1	11.50	7	11.59	11.50	-6	22,487	-0.03%
2021/05/06	0	0.00	99	11.22	11.20	-99	22,341	-0.44%
2021/05/05	0	0.00	0.7	11.50	11.35	-0.7	22,253	0.00%
2021/05/04	21	11.73	8	11.13	11.20	13	22,089	0.06%
2021/05/03	5	12.00	5	11.90	11.90	0	21,611	0.00%
2021/04/29	1	12.20	1	12.30	12.20	0	21,370	0.00%
2021/04/28	9	12.12	10	12.30	12.20	-1	21,059	0.00%
2021/04/27	1	11.75	17	11.95	12.00	-16	20,815	-0.08%
2021/04/26	10	11.90	30	11.93	11.85	-20	20,513	-0.10%
2021/04/23	6	11.60	1	11.40	11.80	5	20,277	0.02%
2021/04/22	35	11.91	3	11.60	11.45	32	20,055	0.16%
2021/04/21	30	12.07	92	11.87	11.95	-62	19,584	-0.32%
2021/04/20	104	11.73	5	12.08	12.20	99	18,649	0.53%	大買/
2021/04/19	8	11.41	51	11.45	11.40	-43	17,713	-0.24%
2021/04/16	0	0.00	4	11.20	11.20	-4	17,299	-0.02%
2021/04/15	5	11.40	6.3	11.25	11.15	-1.3	17,122	-0.01%
2021/04/14	11.6	11.00	25	11.06	11.15	-13.4	16,928	-0.08%
2021/04/13	1	11.10	8	11.27	10.85	-7	16,597	-0.04%
2021/04/12	0	11.13	4	11.36	11.40	-4	16,171	-0.02%
2021/04/09	35	11.00	7	11.06	11.00	28	15,746	0.18%
2021/04/08	154	11.00	146.3	10.66	11.10	7.7	15,638	0.05%	大買/大賣/
2021/04/07	23	10.50	91	10.50	10.60	-68	15,325	-0.44%
2021/04/06	9	10.59	19	10.56	10.50	-10	15,210	-0.07%
2021/04/01	82	10.10	3	10.08	10.15	79	14,759	0.54%
2021/03/31	3	10.22	17	10.19	10.10	-14	14,565	-0.10%
2021/03/30	40	10.04	41	10.29	10.35	-1	13,997	-0.01%
2021/03/29	0	0.00	44	9.51	9.52	-44	12,170	-0.36%
2021/03/26	0	0.00	403.3	9.04	9.04	-403.3	11,212	-3.60%	大賣/鉅額交易
2021/03/24	1	8.22	0	0.00	8.29	1	10,724	0.01%
2021/03/23	30	8.35	35	8.36	8.24	-5	10,673	-0.05%
2021/03/22	5	8.18	7.9	8.21	8.35	-2.9	10,746	-0.03%
2021/03/19	1.4	8.11	0	0.00	8.17	1.4	10,776	0.01%
2021/03/17	3.5	8.09	0	0.00	8.10	3.5	11,088	0.03%
2021/03/16	21	8.11	0	0.00	8.11	21	11,349	0.19%
2021/03/09	2	8.03	0	0.00	8.04	2	14,975	0.01%
2021/03/08	11	8.08	0	0.00	8.03	11	15,128	0.07%
2021/03/04	1	8.17	0	0.00	8.13	1	15,766	0.01%
2021/03/03	1	8.14	0	0.00	8.20	1	15,815	0.01%
2021/03/02	101	8.17	6	8.26	8.14	95	15,922	0.60%	大買/
2021/02/26	300	8.20	0	0.00	8.25	300	16,089	1.86%	大買/鉅額交易
2021/02/25	1	8.33	0	0.00	8.40	1	16,345	0.01%
2021/02/24	1	8.33	301	8.49	8.33	-300	16,421	-1.83%	大賣/鉅額交易
2021/02/23	0	0.00	1	8.36	8.39	-1	16,734	-0.01%
2021/02/18	1	8.28	0.6	8.26	8.29	0.4	18,719	0.00%
2021/02/17	1	8.41	0	0.00	8.30	1	18,747	0.01%
2021/02/05	300	8.17	3	8.17	8.10	297	17,894	1.66%	大買/鉅額交易
2021/02/04	1	8.20	0	0.00	8.19	1	17,861	0.01%
2021/02/03	0	0.00	17	8.30	8.28	-17	17,851	-0.10%
2021/02/02	6	8.30	0	0.00	8.22	6	17,826	0.03%
2021/02/01	1	8.17	0	0.00	8.17	1	17,818	0.01%
2021/01/29	2	8.36	0	0.00	8.23	2	17,814	0.01%
2021/01/27	2	8.52	10	8.57	8.49	-8	17,966	-0.04%
2021/01/26	0	0.00	54	8.56	8.54	-54	17,986	-0.30%
2021/01/25	22	8.52	6	8.62	8.71	16	17,998	0.09%
2021/01/22	10	8.68	6	8.64	8.66	4	17,953	0.02%
2021/01/21	10	8.72	10	8.72	8.72	0	17,896	0.00%
2021/01/20	6	8.98	3	8.84	8.80	3	17,833	0.02%
2021/01/18	12	8.94	0	0.00	9.02	12	17,693	0.07%
2021/01/15	10	9.07	0	0.00	9.09	10	17,586	0.06%
2021/01/14	13	9.29	1	9.30	9.25	12	17,540	0.07%
2021/01/13	11	9.09	0	0.00	9.15	11	17,440	0.06%
2021/01/12	20	9.21	10	9.22	9.07	10	17,465	0.06%
2021/01/11	10	9.07	0	0.00	9.16	10	17,430	0.06%
2021/01/08	1	9.06	3.2	9.06	9.07	-2.2	17,880	-0.01%
2021/01/07	4	9.17	0	0.00	9.13	4	18,486	0.02%
2021/01/04	1	9.38	2	9.41	9.38	-1	18,283	-0.01%
2020/12/31	11	9.78	0	0.00	9.49	11	18,159	0.06%
2020/12/30	0	0.00	17	9.82	9.79	-17	17,895	-0.09%
2020/12/29	5	9.59	1	9.60	9.56	4	17,494	0.02%
2020/12/28	0	0.00	3	9.42	9.45	-3	17,235	-0.02%
2020/12/24	7	9.37	2.7	9.45	9.32	4.3	16,818	0.03%
2020/12/23	1	9.16	0	0.00	9.19	1	16,463	0.01%
2020/12/22	6	9.23	1	9.32	9.08	5	16,469	0.03%
2020/12/21	4	9.11	0	0.00	9.14	4	16,292	0.02%
2020/12/18	3	9.08	0.1	9.05	9.01	2.9	16,426	0.02%
2020/12/17	0	0.00	40.2	9.04	9.01	-40.2	16,373	-0.25%
2020/12/16	0	0.00	2	9.13	9.05	-2	16,356	-0.01%
2020/12/15	0	0.00	2	9.20	9.00	-2	16,295	-0.01%
2020/12/14	0	0.00	2	9.10	9.10	-2	16,123	-0.01%
2020/12/11	9	9.01	0	0.00	8.94	9	16,014	0.06%
2020/12/10	10	8.97	0	0.00	8.94	10	15,859	0.06%
2020/12/09	39	9.14	13	9.16	9.02	26	15,940	0.16%
2020/12/08	332	9.35	265	9.76	9.21	67	15,262	0.44%	大買/大賣/
2020/12/07	0	0.00	1	9.68	9.68	-1	13,919	-0.01%
2020/12/04	0	0.00	2	8.86	8.80	-2	13,369	-0.01%
2020/12/02	0	0.00	1	8.59	8.58	-1	12,890	-0.01%
2020/12/01	0	0.00	50	8.69	8.69	-50	12,874	-0.39%
2020/11/30	1	8.51	0	0.00	8.55	1	13,094	0.01%
2020/11/25	0	0.00	1	8.26	8.34	-1	12,890	-0.01%
2020/11/24	20	8.51	0	0.00	8.26	20	12,801	0.16%
2020/11/20	1	8.58	0	0.00	8.55	1	12,712	0.01%
2020/11/19	3	8.19	334	8.45	8.46	-331	12,360	-2.68%	大賣/鉅額交易
2020/11/18	104	8.17	0.7	8.13	8.15	103.3	11,556	0.89%	大買/鉅額交易
2020/11/11	0	0.00	50.1	8.20	8.18	-50.1	10,891	-0.46%
2020/11/02	2	7.92	0	0.00	7.88	2	11,769	0.02%
2020/10/30	50	7.98	0	0.00	7.94	50	11,769	0.42%
2020/10/29	0	0.00	2	7.91	8.03	-2	12,076	-0.02%
2020/10/28	2	8.20	0	0.00	8.10	2	12,148	0.02%
2020/10/22	100	8.05	0	0.00	8.05	100	12,229	0.82%
2020/10/20	112	8.10	2	8.09	8.09	110	12,214	0.90%	大買/鉅額交易
2020/10/19	0	0.00	15	8.28	8.20	-15	12,165	-0.12%
2020/10/16	1	8.27	1	8.22	8.19	0	12,125	0.00%
2020/10/15	0	0.00	260	8.37	8.32	-260	11,676	-2.23%	大賣/鉅額交易
2020/10/13	0	0.00	0.6	8.02	8.05	-0.6	11,039	-0.01%
2020/10/05	0	0.00	30	7.88	7.82	-30	11,071	-0.27%
2020/09/25	30	7.83	0	0.00	7.66	30	12,055	0.25%
2020/09/24	0	0.00	2	7.89	7.83	-2	11,977	-0.02%
2020/09/23	59	8.13	42	8.35	8.08	17	11,897	0.14%
2020/09/22	40	8.25	0	0.00	8.24	40	11,732	0.34%
2020/09/21	40	8.29	20	8.33	8.29	20	11,697	0.17%
2020/09/15	45	8.16	0	0.00	8.13	45	11,855	0.38%
2020/09/14	140	8.23	0	0.00	8.21	140	11,781	1.19%	大買/鉅額交易
2020/09/11	0	0.00	3	8.20	8.20	-3	11,445	-0.03%
2020/09/10	0	0.00	5	8.40	8.35	-5	11,397	-0.04%
2020/09/07	10	8.25	0	0.00	8.25	10	11,155	0.09%
2020/09/04	35	8.26	0	0.00	8.23	35	11,184	0.31%
2020/09/03	40	8.59	5	8.45	8.43	35	11,064	0.32%
2020/09/02	5	8.27	0	0.00	8.29	5	10,657	0.05%
2020/09/01	5	8.28	0	0.00	8.39	5	10,526	0.05%
2020/08/26	0	0.00	37	8.04	8.01	-37	10,245	-0.36%
2020/08/25	0	0.00	22	7.88	7.95	-22	10,159	-0.22%
2020/08/24	1	7.62	29	7.70	7.67	-28	10,047	-0.28%
2020/08/21	47	7.63	20	7.56	7.59	27	10,153	0.27%
2020/08/20	50	7.59	5	7.44	7.50	45	10,186	0.44%
2020/08/19	10	7.88	30	8.07	7.90	-20	10,037	-0.20%
2020/08/18	3	8.10	0	0.00	8.10	3	9,942	0.03%
2020/08/17	0	0.00	32	8.07	8.16	-32	9,944	-0.32%
2020/08/14	5	8.00	180.3	7.88	8.02	-175.3	9,740	-1.80%	大賣/鉅額交易
2020/08/13	0	0.00	1	7.71	7.69	-1	9,313	-0.01%
2020/08/11	105	7.76	0	0.00	7.63	105	10,462	1.00%	大買/鉅額交易
2020/08/10	0	0.00	56	7.98	7.83	-56	10,818	-0.52%
2020/08/06	0	0.00	6	7.65	7.65	-6	10,815	-0.06%
2020/08/05	50	7.73	0	0.00	7.68	50	10,992	0.45%
2020/08/04	126	7.79	0	0.00	7.70	126	11,354	1.11%	大買/鉅額交易
2020/08/03	0	0.00	30	7.64	7.61	-30	11,113	-0.27%
2020/07/31	5	7.45	15	7.60	7.52	-10	11,069	-0.09%
2020/07/28	4	7.28	0	0.00	7.14	4	11,231	0.04%
2020/07/27	20	7.36	0	0.00	7.36	20	11,371	0.18%
2020/07/24	20	7.53	0	0.00	7.46	20	11,435	0.17%
2020/07/22	0	0.00	10	7.62	7.65	-10	11,577	-0.09%
2020/07/21	0	0.00	32	7.52	7.55	-32	11,573	-0.28%
2020/07/20	32	7.26	0	0.00	7.37	32	11,570	0.28%
2020/07/15	10	7.67	0	0.00	7.61	10	11,714	0.09%
2020/07/10	10	7.83	0	0.00	7.72	10	11,975	0.08%
2020/07/08	10	8.04	20	7.94	7.92	-10	11,961	-0.08%
2020/07/06	20	7.90	21	7.87	7.91	-1	11,608	-0.01%
2020/07/03	20	7.69	0	0.00	7.62	20	11,519	0.17%
2020/07/01	0	0.00	50	7.59	7.54	-50	11,638	-0.43%
2020/06/22	50	7.45	0	0.00	7.42	50	12,056	0.41%
2020/06/16	0	0.00	2	7.32	7.32	-2	12,178	-0.02%
2020/06/12	1	7.18	0	0.00	7.20	1	12,611	0.01%
2020/06/11	0	0.00	20	7.65	7.40	-20	12,926	-0.15%
2020/06/10	5	7.68	0	0.00	7.64	5	13,097	0.04%
2020/06/04	0	0.00	20	7.49	7.48	-20	13,775	-0.15%
2020/06/03	5	7.45	37	7.50	7.52	-32	13,807	-0.23%
2020/05/29	1	7.20	0	0.00	7.24	1	13,848	0.01%
2020/05/28	4	7.29	0	0.00	7.20	4	13,925	0.03%
2020/05/27	16	7.36	0	0.00	7.34	16	13,932	0.11%
2020/05/26	20	7.30	0	0.00	7.27	20	13,932	0.14%
2020/05/25	10	7.26	0	0.00	7.25	10	13,945	0.07%
2020/05/22	20	7.44	1	7.37	7.37	19	13,955	0.14%
2020/05/21	0	0.00	2	7.58	7.58	-2	13,949	-0.01%
2020/05/19	0	0.00	5	7.49	7.52	-5	13,774	-0.04%
2020/05/18	35	7.86	667	7.97	7.79	-632	13,743	-4.60%	大賣/鉅額交易
2020/05/15	683	8.47	4	8.35	8.65	679	13,006	5.22%	大買/鉅額交易
2020/05/14	20	7.97	30	7.95	7.87	-10	12,517	-0.08%
2020/05/12	2	8.00	1	8.08	7.90	1	12,255	0.01%
2020/05/11	1	8.01	13	7.99	7.92	-12	12,247	-0.10%
2020/05/07	0	0.00	0.1	7.66	7.72	-0.1	12,654	0.00%
2020/05/06	2	7.66	2	7.75	7.59	0	12,656	0.00%
2020/05/04	51	7.57	0	0.00	7.55	51	12,810	0.40%
2020/04/30	2	7.93	1	7.80	7.88	1	12,915	0.01%
2020/04/29	5	7.68	30	7.75	7.70	-25	12,880	-0.19%
2020/04/27	0	0.00	1.5	7.61	7.68	-1.5	13,012	-0.01%
2020/04/24	1	7.47	2	7.46	7.45	-1	12,900	-0.01%
2020/04/23	1	7.30	1	7.40	7.41	0	12,921	0.00%
2020/04/22	0	0.00	1	7.33	7.28	-1	12,881	-0.01%
2020/04/21	5	7.28	0	0.00	7.11	5	12,918	0.04%
2020/04/17	32	7.63	1	7.84	7.58	31	12,816	0.24%
2020/04/16	0	0.00	30	7.76	7.78	-30	12,693	-0.24%
2020/04/13	30	7.52	31.3	7.71	7.47	-1.3	12,812	-0.01%
2020/04/09	0	0.00	1	7.40	7.40	-1	13,545	-0.01%
2020/04/07	0	7.12	5	7.13	7.15	-5	13,325	-0.04%
2020/04/06	0	0.00	2	7.17	7.07	-2	13,350	-0.01%
2020/04/01	0	0.00	1	6.80	6.97	-1	13,358	-0.01%
2020/03/27	0	0.00	1	6.72	6.53	-1	13,241	-0.01%
2020/03/26	5	6.59	0	0.00	6.58	5	13,201	0.04%
2020/03/25	0	0.00	1	6.54	6.50	-1	13,200	-0.01%
2020/03/24	0	0.00	2	6.27	6.28	-2	13,174	-0.02%
2020/03/20	0	0.00	1	6.30	6.24	-1	13,236	-0.01%
2020/03/19	3	6.10	0	0.00	5.93	3	13,223	0.02%
2020/03/18	0	0.00	1	6.70	6.58	-1	13,083	-0.01%
2020/03/17	0	0.00	2	6.46	6.66	-2	12,989	-0.02%
2020/03/13	10	6.23	1	6.26	6.44	9	12,569	0.07%
2020/03/12	34	7.32	0	0.00	6.79	34	12,340	0.28%
2020/03/11	0	0.00	31	7.81	7.54	-31	12,451	-0.25%
2020/03/10	34	7.38	3	7.43	7.71	31	12,441	0.25%
2020/03/09	1	7.67	0	0.00	7.56	1	12,433	0.01%
2020/03/06	1	7.86	0	0.00	7.90	1	12,479	0.01%
2020/03/05	0	8.01	1	8.10	8.05	-1	13,010	-0.01%
2020/03/03	2	7.99	0	0.00	8.00	2	12,905	0.02%
2020/03/02	1	7.80	0	0.00	7.77	1	12,927	0.01%
2020/02/27	2	8.00	0	0.00	8.00	2	12,919	0.02%
2020/02/25	0	0.00	3	8.65	8.65	-3	13,064	-0.02%
2020/02/17	0	0.00	5	8.91	8.90	-5	13,018	-0.04%
2020/02/11	25	9.36	23	9.32	9.27	2	12,953	0.02%
2020/02/05	68	8.60	68	8.43	8.60	0	12,256	0.00%
2020/02/04	2	8.45	0	0.00	8.38	2	12,119	0.02%
2020/02/03	0	7.86	0	0.00	7.86	0	12,028	0.00%
2020/01/08	0	0.00	3.9	9.03	8.92	-3.9	13,538	-0.03%
2020/01/03	0	0.00	1	9.67	9.62	-1	13,287	-0.01%
2020/01/02	0	0.00	5	9.67	9.60	-5	12,835	-0.04%
2019/12/25	2	9.63	0	0.00	9.60	2	13,555	0.01%
2019/12/24	5	9.64	0	0.00	9.61	5	14,100	0.04%
2019/12/06	0	0.00	1	10.10	10.10	-1	29,409	0.00%
2019/12/04	0	0.00	3	10.05	10.05	-3	30,103	-0.01%
2019/12/03	1	10.20	0	0.00	10.15	1	30,102	0.00%
2019/12/02	5	10.50	3	10.53	10.50	2	30,248	0.01%
2019/11/21	0	0.00	30	9.91	9.79	-30	34,225	-0.09%
2019/11/20	0	0.00	1	10.00	9.99	-1	34,516	0.00%
2019/11/18	0	0.00	3	10.00	9.94	-3	34,556	-0.01%
2019/11/15	0	0.00	31	9.94	9.90	-31	34,619	-0.09%
2019/11/13	10	10.45	0	0.00	10.50	10	34,438	0.03%
2019/11/12	0	0.00	0.3	10.45	10.55	-0.3	34,467	0.00%
2019/11/11	2	10.40	1	10.55	10.30	1	34,595	0.00%
2019/11/08	3	10.95	1	11.00	10.80	2	34,584	0.01%
2019/11/07	0	0.00	1	10.85	10.85	-1	34,679	0.00%
2019/11/06	2	11.10	1	10.95	10.95	1	34,785	0.00%
2019/11/05	3	11.28	2	11.15	11.10	1	34,774	0.00%
2019/11/04	0	0.00	3	11.05	11.00	-3	34,709	-0.01%
2019/10/30	3	11.55	0	0.00	11.40	3	35,423	0.01%
2019/10/29	0	0.00	1	11.35	11.40	-1	35,830	0.00%
2019/10/28	0	0.00	1.3	11.62	11.75	-1.3	35,700	0.00%
2019/10/23	10	11.50	1	11.80	11.55	9	35,344	0.03%
2019/10/22	46.1	11.92	7	11.76	11.70	39.1	35,103	0.11%
2019/10/21	6	11.84	4	12.35	12.35	2	34,562	0.01%
2019/10/17	0	0.00	68.1	11.00	11.05	-68.1	34,108	-0.20%
2019/10/14	0	0.00	4	11.10	11.05	-4	33,784	-0.01%
2019/10/09	0.5	11.25	7.6	11.28	11.25	-7.1	33,815	-0.02%
2019/10/08	11.6	11.65	4.1	11.57	11.50	7.5	33,774	0.02%
2019/10/04	1.3	11.71	6.7	11.64	11.60	-5.4	33,603	-0.02%
2019/10/02	125	11.63	147	11.66	11.65	-22	33,435	-0.07%	大買/大賣/
2019/10/01	7	11.85	5	11.61	11.25	2	33,071	0.01%
2019/09/16	26	8.50	0	0.00	8.39	26	31,981	0.08%
2019/09/12	0	0.00	156	8.88	8.96	-156	31,398	-0.50%	大賣/鉅額交易
2019/09/11	181	8.97	27	9.10	8.92	154	30,820	0.50%	大買/鉅額交易
2019/09/10	44	9.66	131	9.41	9.22	-87	29,645	-0.29%	大賣/
2019/09/09	174	9.83	1,166	10.10	9.65	-992	28,748	-3.45%	大買/大賣/鉅額交易
2019/09/06	2,443	9.89	1,257	9.88	10.00	1,186	27,468	4.32%	大買/大賣/鉅額交易
2019/09/05	948	9.94	973	9.93	9.72	-25	25,580	-0.10%	大買/大賣/
2019/09/04	5	9.10	248.1	9.39	9.69	-243.1	22,945	-1.06%	大賣/鉅額交易
2019/09/03	143	8.79	258	8.77	8.81	-115	20,904	-0.55%	大買/大賣/鉅額交易
2019/09/02	8	8.19	6	8.25	8.23	2	19,431	0.01%
2019/08/30	25	7.94	0	0.00	7.87	25	18,832	0.13%
2019/08/29	60	7.87	0	0.00	7.86	60	18,328	0.33%
2019/08/27	0	0.00	4	7.54	7.55	-4	17,470	-0.02%
2019/08/23	2	7.67	5	7.68	7.69	-3	18,326	-0.02%
2019/08/22	69	7.62	69	7.80	7.60	0	18,449	0.00%
2019/08/21	200	7.62	3	7.71	7.72	197	17,902	1.10%	大買/鉅額交易
2019/08/20	76	7.65	0	0.00	7.57	76	17,571	0.43%
2019/08/19	9	7.30	131.4	7.69	7.72	-122.4	16,791	-0.73%	大賣/鉅額交易
2019/08/16	10	7.19	17	7.17	7.10	-7	14,903	-0.05%
2019/08/15	0	0.00	10	6.88	7.10	-10	14,343	-0.07%
2019/08/14	3	6.83	5	6.85	6.83	-2	13,832	-0.01%
2019/08/07	0.2	6.51	0	0.00	6.51	0.2	13,882	0.00%
2019/08/06	8	6.46	1	6.49	6.63	7	14,004	0.05%
2019/08/05	3	6.60	50	6.65	6.55	-47	14,125	-0.33%
2019/08/02	1	6.63	0	0.00	6.63	1	14,657	0.01%
2019/08/01	1	6.77	0	0.00	6.75	1	14,658	0.01%
2019/07/31	5	6.81	0	0.00	6.86	5	14,617	0.03%
2019/07/26	30	7.09	0	0.00	7.10	30	14,542	0.21%
2019/07/23	5	7.16	10	7.14	7.04	-5	14,389	-0.03%
2019/07/22	20	7.11	20	7.03	7.04	0	13,940	0.00%
2019/07/17	5	6.96	0	0.00	6.94	5	14,368	0.03%
2019/07/16	0	0.00	2	6.94	6.95	-2	15,730	-0.01%
2019/07/12	0	0.00	400	6.97	6.95	-400	18,047	-2.22%	大賣/鉅額交易
2019/07/11	0	0.00	1	7.01	6.97	-1	19,094	-0.01%
2019/07/10	1	7.07	1	7.14	7.08	0	19,206	0.00%
2019/07/04	1	7.03	80	7.08	7.03	-79	20,373	-0.39%
2019/07/02	200	7.00	50	7.02	7.00	150	20,404	0.74%	大買/鉅額交易
2019/07/01	200	6.95	0	0.00	6.95	200	20,362	0.98%	大買/鉅額交易
2019/06/28	3	6.92	0	0.00	6.87	3	20,419	0.01%
2019/06/26	66	6.94	32	6.94	6.92	34	20,671	0.16%
2019/06/25	6	6.98	0	0.00	6.93	6	21,655	0.03%
2019/06/24	16	7.00	0	0.00	7.05	16	21,820	0.07%
2019/06/21	12	7.11	0	0.00	7.06	12	21,842	0.05%
2019/06/20	0	0.00	97	7.14	7.18	-97	21,705	-0.45%
2019/06/19	4	7.04	10	7.05	7.07	-6	21,473	-0.03%
2019/06/18	81	7.08	0	0.00	7.03	81	21,533	0.38%
2019/06/17	0	0.00	10	7.08	7.06	-10	21,397	-0.05%
2019/06/14	5	7.01	8	7.05	7.01	-3	21,435	-0.01%
2019/06/13	3	6.99	2	7.04	7.02	1	21,570	0.00%
2019/06/12	97	7.27	18	7.19	7.01	79	21,678	0.36%
2019/06/11	0	0.00	9	6.97	6.96	-9	21,761	-0.04%
2019/06/10	10	6.86	2	6.86	6.87	8	21,605	0.04%
2019/06/06	3	7.00	3	7.04	6.86	0	21,592	0.00%
2019/06/05	19	7.00	20	6.99	6.84	-1	21,296	0.00%
2019/06/04	0	0.00	2	7.00	6.94	-2	21,093	-0.01%
2019/06/03	1	6.91	1	6.92	6.86	0	20,833	0.00%
2019/05/30	14	7.08	5	7.12	6.86	9	20,533	0.04%
2019/05/29	1	6.77	32	6.96	6.96	-31	19,409	-0.16%
2019/05/21	10	6.30	0	0.00	6.41	10	19,228	0.05%
2019/05/20	29	6.39	1	6.25	6.25	28	19,209	0.15%
2019/05/15	3	6.74	0	0.00	6.69	3	18,899	0.02%
2019/05/14	0	0.00	5	6.66	6.63	-5	18,856	-0.03%
2019/05/10	13	6.95	13	6.96	6.92	0	18,558	0.00%
2019/05/09	1	6.53	0	0.00	6.53	1	18,037	0.01%
2019/05/06	7	6.80	0	0.00	6.76	7	18,274	0.04%
2019/05/03	2	7.04	0	0.00	6.99	2	18,194	0.01%
2019/05/02	5	7.05	0	0.00	7.04	5	18,229	0.03%
2019/04/30	0	0.00	1	7.04	7.04	-1	18,308	-0.01%
2019/04/29	4	7.01	0	0.00	6.99	4	18,655	0.02%
2019/04/26	17	7.11	2	7.10	7.10	15	19,044	0.08%
2019/04/25	12	7.31	0	0.00	7.24	12	18,906	0.06%
2019/04/24	15	7.41	0	0.00	7.29	15	18,792	0.08%
2019/04/23	1	7.38	71	7.32	7.41	-70	18,679	-0.37%
2019/04/22	16	7.86	321	7.70	7.46	-305	18,260	-1.67%	大賣/鉅額交易
2019/04/18	147	7.97	135	8.06	7.70	12	16,521	0.07%	大買/大賣/
2019/04/17	4	7.71	24	7.90	8.03	-20	14,921	-0.13%
2019/04/15	45	7.46	20	7.47	7.39	25	13,914	0.18%
2019/04/11	20	7.33	5	7.21	7.16	15	13,686	0.11%
2019/04/09	0	0.00	2	7.09	7.07	-2	13,346	-0.01%
2019/04/08	0	0.00	5	7.10	7.06	-5	13,437	-0.04%
2019/04/01	1	7.06	7	7.02	7.00	-6	13,659	-0.04%
2019/03/28	40	7.49	45	7.43	7.11	-5	13,516	-0.04%
2019/03/25	2	6.68	118	6.71	6.68	-116	12,679	-0.91%	大賣/鉅額交易
2019/03/22	38	6.84	0.1	6.77	6.81	37.9	12,687	0.30%
2019/03/21	20	6.84	1	6.83	6.83	19	12,754	0.15%
2019/03/20	61	6.92	5	6.88	6.85	56	12,786	0.44%
2019/03/19	0	6.81	6	6.88	6.85	-6	12,949	-0.05%
2019/03/18	0	0.00	26	6.93	6.93	-26	12,832	-0.20%
2019/03/15	0	0.00	5	6.97	6.93	-5	12,708	-0.04%
2019/03/14	11	7.03	11	7.09	7.05	0	12,589	0.00%
2019/03/08	3	6.57	3	6.57	6.57	0	12,801	0.00%
2019/03/07	0	0.00	1	6.70	6.61	-1	13,507	-0.01%
2019/03/05	10	6.69	0	0.00	6.69	10	14,841	0.07%
2019/02/25	15	6.93	0	0.00	6.90	15	15,425	0.10%
2019/02/22	2	6.67	1	6.72	6.66	1	15,664	0.01%
2019/02/20	11	6.73	0	0.00	6.72	11	16,208	0.07%
2019/02/19	1	6.72	0	0.00	6.77	1	17,704	0.01%
2019/02/15	50	6.71	0	0.00	6.66	50	20,582	0.24%
2019/02/14	0	0.00	1	6.88	6.81	-1	20,606	0.00%
2019/02/13	10	6.90	0	0.00	6.84	10	20,588	0.05%
2019/02/12	0	0.00	1	6.89	6.89	-1	20,643	0.00%
2019/01/29	3	6.83	4	6.87	6.87	-1	21,345	0.00%
2019/01/28	0	0.00	11	6.98	6.96	-11	21,364	-0.05%
2019/01/24	0	0.00	10	7.03	7.02	-10	21,668	-0.05%
2019/01/23	2	7.08	2	7.05	7.05	0	21,952	0.00%
2019/01/21	42	7.30	52	7.18	7.19	-10	22,084	-0.05%
2019/01/18	34	7.18	4	7.17	7.17	30	22,004	0.14%
2019/01/17	0	0.00	3	6.97	6.94	-3	21,705	-0.01%
2019/01/10	2	7.02	3	6.99	6.98	-1	21,986	0.00%
2019/01/09	0	0.00	1	7.00	6.95	-1	21,969	0.00%
2019/01/08	1	6.93	0	0.00	6.91	1	22,280	0.00%
2019/01/07	1	6.96	52	7.00	6.94	-51	22,477	-0.23%
2019/01/04	4	6.77	1	6.78	6.90	3	22,785	0.01%
2019/01/03	1	6.97	7.3	6.88	6.87	-6.3	23,285	-0.03%
2019/01/02	2	6.84	0	0.00	6.76	2	23,463	0.01%
2018/12/28	3	6.70	3	6.70	6.70	0	23,582	0.00%
2018/12/27	0	0.00	3	6.68	6.66	-3	24,038	-0.01%
2018/12/26	3	6.46	3	6.55	6.60	0	24,159	0.00%
2018/12/25	2	6.43	0	0.00	6.35	2	24,124	0.01%
2018/12/21	0	0.00	53	6.66	6.75	-53	24,456	-0.22%
2018/12/20	26	6.75	3	6.67	6.70	23	24,655	0.09%
2018/12/19	1	6.90	22	6.92	6.83	-21	24,936	-0.08%
2018/12/18	25	6.76	5	6.79	6.73	20	26,082	0.08%
2018/12/17	0	0.00	12	6.85	6.84	-12	27,093	-0.04%
2018/12/13	1	6.90	0	0.00	6.88	1	27,932	0.00%
2018/12/12	0	0.00	26	6.92	6.92	-26	28,250	-0.09%
2018/12/11	9	6.79	1	6.77	6.77	8	28,265	0.03%
2018/12/10	5	6.75	3	6.74	6.74	2	28,495	0.01%
2018/12/07	7	6.79	7	6.88	6.90	0	28,541	0.00%
2018/12/06	2	6.77	1	6.59	6.70	1	28,621	0.00%
2018/12/05	5	6.93	0	0.00	6.96	5	28,581	0.02%
2018/12/04	2	7.20	10	7.13	7.08	-8	28,553	-0.03%
2018/12/03	0	0.00	1	7.11	7.08	-1	28,588	0.00%
2018/11/30	14	7.05	4	6.95	6.95	10	28,491	0.04%
2018/11/29	17	7.25	30	7.30	7.17	-13	27,998	-0.05%
2018/11/28	6	7.01	5	6.99	7.01	1	27,228	0.00%
2018/11/27	0	0.00	71	6.80	6.83	-71	27,335	-0.26%
2018/11/26	5	6.84	125	6.76	6.76	-120	27,499	-0.44%	大賣/鉅額交易
2018/11/23	0	0.00	3	6.68	6.68	-3	27,567	-0.01%
2018/11/22	124	6.90	1	6.75	6.75	123	27,595	0.45%	大買/鉅額交易
2018/11/20	42	6.83	17	6.83	6.88	25	27,579	0.09%
2018/11/19	70	6.94	81	6.94	6.96	-11	27,684	-0.04%
2018/11/16	38	7.14	125	7.09	6.90	-87	27,684	-0.31%	大賣/
2018/11/15	32	6.50	34	6.79	6.82	-2	27,041	-0.01%
2018/11/14	5	6.02	9	6.18	6.20	-4	24,724	-0.02%
2018/11/13	0	0.00	9	5.58	5.64	-9	24,853	-0.04%
2018/11/12	1	5.68	3	5.69	5.69	-2	26,166	-0.01%
2018/11/09	3	5.81	6	5.76	5.76	-3	27,387	-0.01%
2018/11/08	61	5.88	8	5.84	5.83	53	27,843	0.19%
2018/11/07	11	5.80	8	5.83	5.81	3	28,335	0.01%
2018/11/06	7	5.73	13	5.77	5.76	-6	29,219	-0.02%
2018/11/05	5	5.65	0	0.00	5.63	5	29,405	0.02%
2018/11/02	2	5.81	4	5.80	5.71	-2	29,539	-0.01%
2018/11/01	11	5.68	23	5.70	5.74	-12	29,606	-0.04%
2018/10/31	7	5.39	8	5.46	5.51	-1	29,549	0.00%
2018/10/30	8	5.21	6	5.24	5.24	2	29,456	0.01%
2018/10/29	2	5.25	16.9	5.19	5.19	-14.9	29,826	-0.05%
2018/10/26	1	5.16	1	5.15	5.09	0	30,255	0.00%
2018/10/25	13	5.46	4	5.49	5.39	9	30,320	0.03%
2018/10/24	4	5.64	5	5.70	5.70	-1	30,371	0.00%
2018/10/23	35	5.77	2	5.67	5.64	33	30,592	0.11%
2018/10/22	2	5.80	2	5.79	5.79	0	30,968	0.00%
2018/10/19	5	5.66	63	5.74	5.77	-58	31,360	-0.18%
2018/10/18	6	5.89	7	5.85	5.84	-1	32,087	0.00%
2018/10/17	0	0.00	3	5.84	5.84	-3	33,677	-0.01%
2018/10/16	10	5.81	9	5.81	5.77	1	34,542	0.00%
2018/10/15	9	5.68	17	5.66	5.66	-8	35,132	-0.02%
2018/10/12	25	5.67	75	5.64	5.70	-50	35,808	-0.14%
2018/10/11	83	5.49	22	5.51	5.49	61	36,007	0.17%
2018/10/09	6	6.22	4	6.10	6.10	2	35,747	0.01%
2018/10/08	1	6.13	5	6.15	6.14	-4	36,019	-0.01%
2018/10/05	4	6.35	92	6.16	6.22	-88	36,787	-0.24%
2018/10/04	6	6.64	6	6.51	6.51	0	37,312	0.00%
2018/10/03	4	6.70	2	6.83	6.60	2	39,465	0.01%
2018/10/02	2	6.87	3	6.81	6.80	-1	41,318	0.00%
2018/10/01	10	6.86	6	6.86	6.86	4	41,809	0.01%
2018/09/28	5	6.87	10	6.91	6.82	-5	42,860	-0.01%
2018/09/27	20	6.94	7	6.81	6.81	13	43,595	0.03%
2018/09/26	9	6.97	4	6.92	6.92	5	45,306	0.01%
2018/09/25	1,061	6.96	1,023	6.93	6.96	38	46,217	0.08%	大買/大賣/
2018/09/21	6	6.57	122	6.72	6.84	-116	45,810	-0.25%	大賣/鉅額交易
2018/09/20	23	6.16	19	6.31	6.22	4	45,621	0.01%
2018/09/19	2	6.41	2	6.34	6.34	0	46,300	0.00%
2018/09/18	11	6.45	4	6.30	6.30	7	47,846	0.01%
2018/09/17	8	6.70	6	6.65	6.65	2	51,292	0.00%
2018/09/14	0	0.00	3	6.72	6.81	-3	53,200	-0.01%
2018/09/13	4	6.59	2	6.55	6.55	2	54,702	0.00%
2018/09/12	19	6.63	15	6.66	6.55	4	56,667	0.01%
2018/09/11	18	6.68	36	6.70	6.78	-18	58,683	-0.03%
2018/09/10	13	6.52	19	6.55	6.40	-6	59,832	-0.01%
2018/09/07	17	6.86	4	6.73	6.73	13	61,035	0.02%
2018/09/06	4	7.03	0	0.00	7.02	4	64,019	0.01%
2018/09/05	4	7.16	2	7.16	7.16	2	67,257	0.00%
2018/09/04	6	7.15	11	7.10	7.17	-5	69,287	-0.01%
2018/09/03	28	7.12	18	7.06	7.00	10	72,033	0.01%
2018/08/31	2	7.22	2	7.30	7.27	0	75,069	0.00%
2018/08/29	107	7.19	19	7.21	7.28	88	84,391	0.10%	大買/
2018/08/28	361	7.36	117	7.33	7.21	244	87,554	0.28%	大買/大賣/鉅額交易
2018/08/27	5	7.16	6	7.24	7.21	-1	90,099	0.00%
2018/08/24	11	7.16	14	7.13	7.11	-3	92,862	0.00%
2018/08/23	24	7.25	13	7.14	7.15	11	96,047	0.01%
2018/08/22	139	7.42	25	7.31	7.29	114	98,571	0.12%	大買/鉅額交易
2018/08/21	17	7.24	6	7.25	7.17	11	98,950	0.01%
2018/08/20	6	7.31	9	7.34	7.22	-3	101,854	0.00%
2018/08/17	30	7.69	22	7.68	7.41	8	102,207	0.01%
2018/08/16	124	7.39	27	7.55	7.49	97	101,771	0.10%	大買/
2018/08/15	7	6.95	6	7.04	7.08	1	102,641	0.00%
2018/08/14	14	6.94	17	6.97	6.98	-3	106,189	0.00%
2018/08/13	20	6.87	49	6.71	6.90	-29	106,280	-0.03%
2018/08/10	40	7.36	32	7.28	7.24	8	106,121	0.01%
2018/08/09	11	7.65	6	7.60	7.61	5	107,639	0.00%
2018/08/08	4	7.71	7	7.77	7.68	-3	110,604	0.00%
2018/08/07	18	7.69	16	7.71	7.69	2	110,655	0.00%
2018/08/06	19	7.86	19	7.87	7.79	0	110,978	0.00%
2018/08/03	46	7.90	27	7.88	7.86	19	112,625	0.02%
2018/08/02	16	7.92	10	8.02	7.84	6	113,540	0.01%
2018/08/01	5	8.14	6	8.10	8.09	-1	113,511	0.00%
2018/07/31	23	7.97	30	8.00	7.96	-7	114,062	-0.01%
2018/07/30	11	8.04	11	8.00	7.97	0	114,498	0.00%
2018/07/27	11	8.14	13	8.15	8.12	-2	116,034	0.00%
2018/07/26	7	8.08	9	8.06	8.07	-2	116,424	0.00%
2018/07/25	29	8.29	26	8.15	8.14	3	115,940	0.00%
2018/07/24	22	8.17	19	8.18	8.47	3	115,067	0.00%
2018/07/23	21	7.70	23	7.72	7.85	-2	113,394	0.00%
2018/07/20	14	7.70	69	7.68	7.62	-55	112,467	-0.05%
2018/07/19	13	8.09	6	8.21	8.12	7	111,836	0.01%
2018/07/18	27	8.21	74	8.30	8.06	-47	111,113	-0.04%
2018/07/17	27	8.32	27	8.27	8.21	0	110,697	0.00%
2018/07/16	30	8.49	12	8.52	8.39	18	110,294	0.02%
2018/07/13	73	8.53	30	8.46	8.51	43	109,747	0.04%
2018/07/12	337	8.37	330	8.30	8.31	7	109,057	0.01%	大買/大賣/
2018/07/11	358	8.46	321	8.64	8.33	37	109,444	0.03%	大買/大賣/
2018/07/10	488	8.52	475	8.54	8.64	13	109,008	0.01%	大買/大賣/
2018/07/09	208	8.07	209	8.08	8.01	-1	109,752	0.00%	大買/大賣/
2018/07/06	237	8.07	248	8.18	8.04	-11	111,111	-0.01%	大買/大賣/
2018/07/05	370	8.48	359	8.53	8.20	11	110,497	0.01%	大買/大賣/
2018/07/04	586	8.56	568	8.27	8.62	18	109,875	0.02%	大買/大賣/
2018/07/03	521	8.79	532	8.50	8.45	-11	107,921	-0.01%	大買/大賣/
2018/07/02	387	8.82	380	8.79	8.50	7	106,591	0.01%	大買/大賣/
2018/06/29	16	9.05	31	8.97	9.00	-15	105,593	-0.01%
2018/06/28	57	9.06	127	8.92	8.90	-70	104,662	-0.07%	大賣/
2018/06/27	82	9.05	41	9.05	8.80	41	103,354	0.04%
2018/06/26	158	9.25	79.5	8.95	9.09	78.5	101,382	0.08%	大買/
2018/06/25	99	9.07	61	9.25	8.93	38	97,528	0.04%
2018/06/22	18	10.17	104	10.17	9.92	-86	95,400	-0.09%	大賣/
2018/06/21	24	11.13	34	11.12	10.90	-10	93,616	-0.01%
2018/06/20	146	10.62	98	10.88	10.70	48	91,651	0.05%	大買/
2018/06/19	9	11.46	18	11.59	11.50	-9	89,571	-0.01%
2018/06/15	27	11.44	15	11.54	11.40	12	88,428	0.01%
2018/06/14	36	11.31	116	11.06	11.10	-80	86,932	-0.09%	大賣/
2018/06/13	61	11.56	105.3	11.50	11.35	-44.3	83,587	-0.05%	大賣/
2018/06/12	44	12.92	134	13.23	12.60	-90	80,157	-0.11%	大賣/
2018/06/11	174	13.04	93.8	13.27	13.40	80.2	78,048	0.10%	大買/
2018/06/08	124	12.65	129.4	12.50	12.50	-5.4	75,086	-0.01%	大買/大賣/
2018/06/07	253	13.53	140.3	13.64	13.10	112.7	71,631	0.16%	大買/大賣/鉅額交易
2018/06/06	76	12.88	17.6	12.79	13.00	58.4	65,023	0.09%
2018/06/05	106	11.40	77	11.66	11.85	29	62,045	0.05%	大買/
2018/06/04	18	10.20	21	10.70	10.80	-3	58,718	-0.01%
2018/06/01	80	9.94	48	9.92	9.85	32	55,638	0.06%
2018/05/31	26	9.93	55	10.21	10.00	-29	52,802	-0.05%
2018/05/30	60	9.47	64	9.35	9.32	-4	49,300	-0.01%
2018/05/29	37	9.11	49.8	9.12	9.10	-12.8	46,383	-0.03%
2018/05/28	82	9.18	86	9.34	9.38	-4	45,099	-0.01%
2018/05/25	22	8.73	26	8.61	8.54	-4	41,958	-0.01%
2018/05/24	40	9.01	49	9.00	8.90	-9	41,092	-0.02%
2018/05/23	124	8.96	90.1	8.91	8.96	33.9	40,152	0.08%	大買/
2018/05/22	184	9.19	176.7	9.25	9.16	7.3	38,191	0.02%	大買/大賣/
2018/05/21	15	8.57	18.7	8.73	8.75	-3.7	34,174	-0.01%
2018/05/18	73	8.04	81	8.07	7.96	-8	33,412	-0.02%
2018/05/17	62	8.06	62	8.03	8.32	0	32,608	0.00%
2018/05/16	163	8.06	128	8.09	7.88	35	30,551	0.11%	大買/大賣/
2018/05/15	15	8.52	6	8.52	8.52	9	27,476	0.03%
2018/05/14	9	7.51	12	7.73	7.75	-3	27,372	-0.01%
2018/05/11	9	6.90	51	6.99	7.05	-42	26,825	-0.16%
2018/05/10	14	6.49	11	6.53	6.41	3	24,969	0.01%
2018/05/09	5	6.24	45	6.14	6.27	-40	23,715	-0.17%
2018/05/08	7	6.50	70	6.38	6.27	-63	23,396	-0.27%
2018/05/07	15	6.24	3	6.17	6.12	12	22,926	0.05%
2018/05/04	254	6.30	271	6.56	6.24	-17	22,565	-0.08%	大買/大賣/
2018/05/03	116	6.32	17	6.11	6.57	99	21,491	0.46%	大買/
2018/04/30	0	0.00	5	6.04	6.05	-5	23,910	-0.02%
2018/04/27	0	0.00	1	5.90	5.90	-1	25,302	0.00%
2018/04/26	3	5.90	5	5.99	5.74	-2	25,500	-0.01%
2018/04/25	6	6.33	1	6.30	6.09	5	25,393	0.02%
2018/04/24	1	5.77	1.5	5.82	5.91	-0.5	25,090	0.00%
2018/04/23	6	5.86	139	6.04	5.88	-133	25,194	-0.53%	大賣/鉅額交易
2018/04/20	1	6.24	0	0.00	6.24	1	24,819	0.00%
2018/04/19	9	6.45	91	6.40	6.31	-82	24,694	-0.33%
2018/04/18	36	6.64	12	6.38	6.61	24	24,486	0.10%
2018/04/17	189	6.59	198	6.47	6.39	-9	24,141	-0.04%	大買/大賣/
2018/04/16	476	6.82	508	6.44	6.87	-32	22,713	-0.14%	大買/大賣/
2018/04/13	76	6.17	122.6	6.19	6.25	-46.6	20,716	-0.22%	大賣/
2018/04/12	215	5.59	164	5.61	5.74	51	17,921	0.28%	大買/大賣/
2018/04/11	0	0.00	16	5.22	5.22	-16	15,948	-0.10%
2018/04/10	0	0.00	7	4.80	4.75	-7	15,435	-0.05%
2018/04/09	0	0.00	3.7	4.52	4.59	-3.7	14,948	-0.02%
2018/04/02	0	0.00	2	4.50	4.47	-2	14,847	-0.01%
2018/03/30	0	0.00	10	4.60	4.58	-10	14,797	-0.07%
2018/03/29	1	4.59	0	0.00	4.57	1	14,766	0.01%
2018/03/27	2	4.59	0	0.00	4.57	2	14,677	0.01%
2018/03/26	0	0.00	20	4.59	4.57	-20	14,724	-0.14%
2018/03/22	0	0.00	1	4.83	4.69	-1	14,663	-0.01%
2018/03/21	0	0.00	2	4.78	4.73	-2	14,411	-0.01%
2018/03/14	0	0.00	10	4.60	4.61	-10	13,849	-0.07%
2018/03/09	0	0.00	26	4.66	4.65	-26	13,914	-0.19%
2018/03/07	4	4.64	0	0.00	4.56	4	13,675	0.03%
2018/03/06	13	4.59	130	4.57	4.58	-117	13,606	-0.86%	大賣/鉅額交易
2018/03/05	0	0.00	3	4.48	4.44	-3	13,444	-0.02%
2018/03/01	0	0.00	10	4.44	4.45	-10	13,467	-0.07%
2018/02/26	25	4.47	0	0.00	4.47	25	13,488	0.19%
2018/02/22	1	4.56	0	0.00	4.46	1	13,438	0.01%
2018/02/21	4	4.38	9	4.44	4.51	-5	13,267	-0.04%
2018/02/12	0	0.00	2	4.29	4.29	-2	13,156	-0.02%
2018/02/09	0	0.00	1	4.20	4.20	-1	13,093	-0.01%
2018/02/08	5.2	4.27	0	0.00	4.26	5.2	13,001	0.04%
2018/02/07	4	4.40	27	4.38	4.29	-23	12,973	-0.18%
2018/02/06	69	4.29	2	4.24	4.24	67	12,824	0.52%
2018/02/05	0	0.00	5	4.60	4.58	-5	12,778	-0.04%
2018/02/02	11	4.84	5	4.80	4.77	6	12,612	0.05%
2018/02/01	83	4.87	4	4.80	4.80	79	12,578	0.63%
2018/01/31	45	4.84	10	4.83	4.86	35	12,467	0.28%
2018/01/30	25	4.87	26	4.79	4.83	-1	12,146	-0.01%
2018/01/29	26	5.19	13	5.13	5.06	13	11,710	0.11%
2018/01/26	100	5.07	77	5.13	5.10	23	11,333	0.20%
2018/01/25	103	5.19	101	5.22	4.94	2	10,491	0.02%	大買/大賣/
2018/01/24	30	5.18	125	5.21	5.30	-95	8,582	-1.11%	大賣/
2018/01/23	2	4.60	36	4.66	4.82	-34	7,121	-0.48%
2018/01/22	6	4.40	10	4.48	4.40	-4	5,719	-0.07%
2018/01/19	3	4.31	0	0.00	4.30	3	5,613	0.05%
2018/01/18	4	4.39	0	0.00	4.35	4	5,627	0.07%
2018/01/17	0	0.00	8	4.41	4.44	-8	5,958	-0.13%
2018/01/16	5	4.32	12	4.32	4.32	-7	6,002	-0.12%
2018/01/15	1	4.32	2	4.38	4.31	-1	6,069	-0.02%
2018/01/12	0	0.00	2	4.32	4.33	-2	6,121	-0.03%
2018/01/11	5	4.30	10	4.29	4.27	-5	6,158	-0.08%
2018/01/10	1	4.26	0	0.00	4.25	1	6,339	0.02%
2018/01/09	3	4.30	0	0.00	4.29	3	6,424	0.05%
2018/01/08	2	4.35	32	4.39	4.33	-30	6,602	-0.45%
2018/01/05	3	4.36	170	4.37	4.37	-167	6,800	-2.46%	大賣/鉅額交易
2018/01/04	3	4.40	5	4.42	4.42	-2	7,130	-0.03%
2018/01/03	2	4.35	102	4.33	4.33	-100	7,073	-1.41%	大賣/
2018/01/02	0	0.00	3	4.30	4.30	-3	7,101	-0.04%