中環 (2323)-第一金-高雄券商分點個股進出

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

中環

(2323)

可現股當沖

股價
11.90
漲跌
▲0.20
漲幅
+1.71%
成交量
6,487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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	11.90	11.90	-2	9,884	-0.02%
2024/04/17	10	11.45	11	11.56	11.70	-1	9,872	-0.01%
2024/04/16	17	11.53	22	11.55	11.35	-5	9,878	-0.05%
2024/04/15	17	11.97	0	0.00	11.95	17	9,844	0.17%
2024/04/12	10	12.10	0	0.00	12.05	10	9,810	0.10%
2024/04/11	0	0.00	6	12.26	12.20	-6	9,887	-0.06%
2024/04/10	3	12.30	5	12.40	12.25	-2	10,055	-0.02%
2024/04/09	4	12.38	10	12.50	12.45	-6	10,090	-0.06%
2024/04/08	2	12.25	2	12.35	12.40	0	10,018	0.00%
2024/04/03	11	12.07	14	12.29	12.20	-3	10,034	-0.03%
2024/04/02	11	12.10	7	12.01	12.05	4	10,365	0.04%
2024/04/01	4	12.23	0	0.00	12.15	4	10,313	0.04%
2024/03/29	0	0.00	1	12.25	12.15	-1	10,329	-0.01%
2024/03/27	0	0.00	5	12.45	12.45	-5	10,494	-0.05%
2024/03/26	27	12.68	0.6	12.70	12.40	26.4	10,752	0.25%
2024/03/22	23	12.65	20	12.74	12.65	3	10,640	0.03%
2024/03/21	59	12.45	80	12.43	12.50	-21	10,177	-0.21%
2024/03/20	11	12.30	0	0.00	12.45	11	9,802	0.11%
2024/03/19	47	12.36	9	12.36	12.30	38	9,532	0.40%
2024/03/18	5	12.11	48	12.17	12.30	-43	9,059	-0.47%
2024/03/15	6	11.53	65	11.62	11.50	-59	8,012	-0.74%
2024/03/14	5	11.20	3	11.20	11.20	2	7,464	0.03%
2024/03/13	12	11.33	0	0.00	11.45	12	7,543	0.16%
2024/03/12	0	0.00	11	11.32	11.45	-11	7,384	-0.15%
2024/03/11	12	10.70	0	0.00	10.80	12	7,029	0.17%
2024/03/08	5	10.70	0	0.00	10.65	5	7,083	0.07%
2024/03/07	0	0.00	0.3	10.85	10.85	-0.3	7,041	0.00%
2024/03/06	0.3	10.90	5	11.10	10.95	-4.7	6,990	-0.07%
2024/02/21	0	0.00	5	10.90	10.90	-5	7,139	-0.07%
2024/02/19	4	10.88	3	10.92	10.95	1	7,329	0.01%
2024/02/15	2	10.58	0	0.00	10.60	2	7,785	0.03%
2024/01/22	0	0.00	80	10.85	10.85	-80	8,035	-1.00%
2024/01/19	0	0.00	35	10.65	10.70	-35	8,060	-0.43%
2024/01/18	30	10.60	0	0.00	10.65	30	8,137	0.37%
2024/01/17	5	10.60	1	10.90	10.60	4	8,146	0.05%
2024/01/12	0.3	11.00	0	0.00	11.00	0.3	8,074	0.00%
2024/01/11	0	0.00	30	11.00	11.00	-30	8,187	-0.37%
2024/01/10	5	10.80	0	0.00	10.80	5	8,249	0.06%
2024/01/09	5	11.00	0	0.00	10.95	5	8,294	0.06%
2024/01/05	20	11.28	0	0.00	11.30	20	8,329	0.24%
2024/01/04	10	11.50	0.1	11.40	11.40	9.9	8,376	0.12%
2024/01/03	15	11.52	5	11.35	11.30	10	8,238	0.12%
2024/01/02	10	11.50	0	0.00	11.50	10	8,226	0.12%
2023/12/29	0	0.00	11	11.50	11.50	-11	8,205	-0.13%
2023/12/28	1	11.65	57	11.67	11.55	-56	8,178	-0.68%
2023/12/26	0	0.00	29	11.29	11.25	-29	7,899	-0.37%
2023/12/25	3	11.15	0	0.00	11.15	3	7,952	0.04%
2023/12/22	20	11.45	10	11.35	11.40	10	7,869	0.13%
2023/12/21	2	11.43	2	11.35	11.45	0	7,559	0.00%
2023/12/20	10	11.10	4	11.08	11.20	6	7,232	0.08%
2023/12/19	4	10.79	1	10.75	10.80	3	7,027	0.04%
2023/12/18	7	10.94	0	0.00	11.00	7	7,015	0.10%
2023/12/15	6	11.05	0	0.00	10.90	6	7,073	0.08%
2023/12/11	5	10.90	0	0.00	10.85	5	7,229	0.07%
2023/12/08	0	0.00	20	11.11	11.15	-20	7,234	-0.28%
2023/12/04	15	11.00	0	0.00	10.90	15	7,327	0.20%
2023/12/01	0	0.00	6	11.00	10.95	-6	7,361	-0.08%
2023/11/30	0	0.00	2	10.90	10.90	-2	7,464	-0.03%
2023/11/28	1	10.85	1	10.85	10.85	0	7,929	0.00%
2023/11/27	6	10.88	0	0.00	10.70	6	8,029	0.07%
2023/11/24	10	11.00	0	0.00	10.95	10	8,029	0.12%
2023/11/23	2	11.20	0	0.00	11.10	2	8,157	0.02%
2023/11/22	0	0.00	2	11.20	11.15	-2	8,545	-0.02%
2023/11/16	30	10.98	4	10.95	10.95	26	9,323	0.28%
2023/11/15	7	10.89	3	10.80	10.90	4	9,405	0.04%
2023/11/10	3	11.45	0	0.00	11.40	3	10,343	0.03%
2023/11/09	10	11.45	0	0.00	11.50	10	11,101	0.09%
2023/11/02	7	11.40	0	0.00	11.45	7	12,926	0.05%
2023/10/30	10	11.50	0	0.00	11.50	10	13,431	0.07%
2023/10/26	3	11.45	0	0.00	11.60	3	14,050	0.02%
2023/10/23	1	11.30	0	0.00	11.25	1	14,755	0.01%
2023/10/20	3	11.10	0	0.00	11.25	3	15,040	0.02%
2023/10/18	0	0.00	2	11.40	11.30	-2	15,721	-0.01%
2023/10/16	1	11.75	0	0.00	11.75	1	16,355	0.01%
2023/10/11	5	11.75	0	0.00	11.75	5	17,467	0.03%
2023/10/05	0	0.00	4	12.05	12.00	-4	19,053	-0.02%
2023/10/04	3	11.90	0	0.00	11.95	3	20,340	0.01%
2023/10/03	0	0.00	8.2	12.06	12.15	-8.2	20,614	-0.04%
2023/10/02	2	11.95	6	11.96	11.95	-4	20,882	-0.02%
2023/09/28	0	0.00	10	11.91	11.95	-10	21,540	-0.05%
2023/09/27	4	11.63	0	0.00	11.65	4	22,301	0.02%
2023/09/26	5	11.70	0	0.00	11.65	5	22,984	0.02%
2023/09/22	0	0.00	9	11.66	11.70	-9	24,177	-0.04%
2023/09/21	0	0.00	6	11.44	11.35	-6	24,510	-0.02%
2023/09/20	0	0.00	0.9	11.60	11.50	-0.9	25,380	0.00%
2023/09/18	1	11.60	0	0.00	11.60	1	28,247	0.00%
2023/09/15	9	11.91	0	0.00	11.85	9	29,438	0.03%
2023/09/14	4.3	11.92	12	12.00	12.00	-7.7	30,773	-0.03%
2023/09/13	0.1	11.85	3	11.85	11.90	-2.9	31,259	-0.01%
2023/09/11	1.4	11.64	0	0.00	11.65	1.4	32,419	0.00%
2023/09/08	10	12.05	3	12.05	11.95	7	32,955	0.02%
2023/09/07	3.5	12.09	0	0.00	12.00	3.5	33,523	0.01%
2023/09/06	0.3	12.20	5	12.20	12.10	-4.7	33,958	-0.01%
2023/09/05	9	12.29	12	12.30	12.35	-3	34,891	-0.01%
2023/09/04	80	12.10	10	12.13	12.10	70	35,484	0.20%
2023/09/01	1	12.40	0	0.00	12.40	1	36,444	0.00%
2023/08/30	4	12.63	2	12.70	12.60	2	38,315	0.01%
2023/08/29	7	12.61	0	0.00	12.60	7	39,629	0.02%
2023/08/28	4	12.85	5	12.85	12.60	-1	41,303	0.00%
2023/08/25	0	0.00	11	13.25	13.10	-11	41,728	-0.03%
2023/08/24	1	13.30	4	13.25	13.15	-3	41,818	-0.01%
2023/08/23	33	13.00	1	13.00	12.90	32	42,056	0.08%
2023/08/22	6	13.13	4	13.23	12.85	2	43,859	0.00%
2023/08/21	1	13.10	5	13.20	13.20	-4	44,306	-0.01%
2023/08/18	5	13.15	4	13.40	13.10	1	44,441	0.00%
2023/08/17	1	13.40	4	13.28	13.40	-3	44,180	-0.01%
2023/08/16	13	12.99	0	0.00	12.85	13	43,880	0.03%
2023/08/15	1	13.30	14	13.55	13.35	-13	44,071	-0.03%
2023/08/14	3	13.18	45	13.39	12.95	-42	43,628	-0.10%
2023/08/11	0	0.00	1	12.70	12.70	-1	42,838	0.00%
2023/08/10	17	12.43	1	12.70	12.30	16	43,374	0.04%
2023/08/09	2	12.93	16	13.00	12.95	-14	43,244	-0.03%
2023/08/08	1	12.60	54	12.85	12.75	-53	42,940	-0.12%
2023/08/07	0	0.00	8	12.79	12.80	-8	42,763	-0.02%
2023/08/04	2	12.55	4	12.65	12.70	-2	42,632	0.00%
2023/08/02	21	12.60	0	0.00	12.60	21	42,477	0.05%
2023/08/01	1.5	13.02	0	0.00	12.90	1.5	42,089	0.00%
2023/07/31	51	13.21	0	0.00	13.20	51	41,735	0.12%
2023/07/28	5	13.40	5	13.45	13.40	0	41,355	0.00%
2023/07/27	7	13.71	2	13.70	13.70	5	41,029	0.01%
2023/07/26	11.2	13.54	10	13.70	13.55	1.2	40,807	0.00%
2023/07/25	0.3	13.75	0	0.00	13.75	0.3	40,437	0.00%
2023/07/24	36	13.76	2	13.60	13.60	34	40,104	0.08%
2023/07/21	0	0.00	5	14.25	14.25	-5	39,578	-0.01%
2023/07/20	0	0.00	10	14.20	14.25	-10	39,237	-0.03%
2023/07/19	34	13.84	0	0.00	13.75	34	38,828	0.09%
2023/07/18	12	14.22	21	14.36	14.15	-9	38,446	-0.02%
2023/07/17	2	14.45	2.9	14.44	14.50	-0.9	37,944	0.00%
2023/07/14	20	14.50	23	14.45	14.35	-3	37,528	-0.01%
2023/07/13	45	13.86	5	13.90	13.90	40	36,959	0.11%
2023/07/12	41.4	14.23	4.9	14.13	14.10	36.5	36,113	0.10%
2023/07/11	109.1	14.83	92	14.93	14.80	17.1	35,252	0.05%	大買/
2023/07/10	6.2	14.10	3	14.10	14.15	3.2	33,964	0.01%
2023/07/07	4.3	14.30	2	14.30	14.30	2.3	33,671	0.01%
2023/07/06	16.5	14.98	2	14.90	14.45	14.5	33,214	0.04%
2023/07/05	23.5	15.17	22.4	15.08	15.00	1.1	32,570	0.00%
2023/07/04	1	14.75	1	14.65	14.75	0	31,691	0.00%
2023/07/03	5	14.38	21.8	14.41	14.55	-16.8	30,963	-0.05%
2023/06/30	0	0.00	4	13.83	14.10	-4	30,363	-0.01%
2023/06/29	21	13.79	23	13.58	13.45	-2	29,661	-0.01%
2023/06/28	10	13.60	1	13.55	13.40	9	29,207	0.03%
2023/06/27	71.1	14.85	212.4	14.23	13.70	-141.3	28,266	-0.50%	大賣/鉅額交易
2023/06/26	0	0.00	13.7	15.05	15.05	-13.7	26,389	-0.05%
2023/06/21	52	14.62	54	14.70	14.60	-2	25,280	-0.01%
2023/06/20	50	14.22	43	14.25	14.25	7	23,970	0.03%
2023/06/19	30	13.74	51.6	13.63	13.60	-21.6	22,591	-0.10%
2023/06/16	28	13.62	4	13.58	13.40	24	21,994	0.11%
2023/06/15	35	13.19	5.8	13.20	13.15	29.2	20,942	0.14%
2023/06/14	0	0.00	1	13.20	13.35	-1	20,543	0.00%
2023/06/13	36	13.37	48	13.17	13.10	-12	19,866	-0.06%
2023/06/12	31	13.32	34.9	12.97	13.10	-3.9	19,235	-0.02%
2023/06/09	39	13.13	32	12.90	13.00	7	18,703	0.04%
2023/06/08	67	13.44	71	13.26	13.25	-4	17,711	-0.02%
2023/06/07	268.1	13.49	315	13.60	13.40	-46.9	17,024	-0.28%	大買/大賣/
2023/06/06	43	13.02	30.8	13.03	13.00	12.2	15,660	0.08%
2023/06/05	117	12.97	43	13.04	13.00	74	14,785	0.50%	大買/
2023/06/02	22	12.19	28.9	12.14	12.25	-6.9	13,550	-0.05%
2023/06/01	107.3	11.85	31	11.71	11.70	76.3	12,228	0.62%	大買/
2023/05/31	28	11.21	52.8	11.69	11.80	-24.8	10,373	-0.24%
2023/05/30	0	0.00	0.6	10.70	10.75	-0.6	9,551	-0.01%
2023/05/29	33	10.89	6	10.66	10.80	27	9,256	0.29%
2023/05/26	80	11.11	61	10.84	10.85	19	8,753	0.22%
2023/05/25	33	10.21	107	10.60	10.65	-74	6,727	-1.10%	大賣/
2023/05/24	3	9.67	21	9.62	9.70	-18	6,032	-0.30%
2023/05/22	4.1	9.61	4	9.44	9.43	0.1	5,703	0.00%
2023/05/19	36	9.23	32	9.46	9.40	4	5,327	0.08%
2023/05/18	0	0.00	53.6	8.64	8.99	-53.6	4,695	-1.14%
2023/05/17	0	0.00	5	8.45	8.44	-5	4,342	-0.12%
2023/05/16	50	8.79	26	8.65	8.42	24	4,213	0.57%
2023/05/15	0	0.00	29.5	8.51	8.51	-29.5	3,427	-0.86%
2023/05/10	10	7.82	0	0.00	7.82	10	3,224	0.31%
2023/05/09	2	7.86	0	0.00	7.85	2	3,232	0.06%
2023/05/02	4	8.06	0	0.00	8.03	4	3,603	0.11%
2023/04/27	4	7.98	0	0.00	8.00	4	3,718	0.11%
2023/04/26	2	7.99	0	0.00	8.00	2	3,720	0.05%
2023/04/21	10	8.10	0	0.00	8.04	10	3,696	0.27%
2023/04/14	0.4	8.30	0.6	8.30	8.33	-0.2	3,598	-0.01%
2023/04/12	0	8.11	0	0.00	8.17	0	3,446	0.00%
2023/04/07	0	7.96	0	0.00	7.97	0	3,285	0.00%
2023/03/29	2	7.90	0	0.00	7.88	2	3,268	0.06%
2023/03/27	0	7.98	0	0.00	7.96	0	3,266	0.00%
2023/03/24	0.1	7.82	0	0.00	7.90	0.1	3,242	0.00%
2023/03/15	10	7.85	0	0.00	7.85	10	3,325	0.30%
2023/03/10	0	0.00	1	8.08	8.10	-1	3,743	-0.03%
2023/03/08	0	0.00	1	8.19	8.19	-1	4,043	-0.02%
2023/03/07	10	8.19	7	8.19	8.20	3	4,028	0.07%
2023/03/06	2	8.16	11	8.24	8.16	-9	4,008	-0.22%
2023/03/03	0	0.00	0.7	8.08	8.09	-0.7	3,923	-0.02%
2023/03/02	0	0.00	4	8.05	8.04	-4	3,886	-0.10%
2023/02/22	6	7.94	0	0.00	7.97	6	3,784	0.16%
2023/02/21	0	0.00	0.1	8.04	8.05	-0.1	3,782	0.00%
2023/02/20	1	8.03	22	8.08	8.08	-21	3,777	-0.56%
2023/02/17	12	7.90	0	0.00	7.87	12	3,743	0.32%
2023/02/16	0	0.00	1	7.88	7.91	-1	3,759	-0.03%
2023/02/02	0	0.00	3	8.03	8.02	-3	3,699	-0.08%
2023/02/01	0	0.00	8	7.90	7.87	-8	3,583	-0.22%
2023/01/30	0	7.58	2	7.72	7.80	-2	3,457	-0.06%
2023/01/11	8	7.49	0	0.00	7.49	8	3,629	0.22%
2023/01/09	0	0.00	13	7.56	7.59	-13	3,641	-0.36%
2023/01/05	0	0.00	10	7.49	7.48	-10	3,600	-0.28%
2023/01/04	0	7.47	0	0.00	7.46	0	3,595	0.00%
2022/12/29	0	0.00	1	7.25	7.24	-1	3,744	-0.03%
2022/12/28	8	7.40	0	0.00	7.31	8	3,764	0.21%
2022/12/23	0	0.00	2	7.44	7.40	-2	3,902	-0.05%
2022/12/21	4	7.44	1	7.40	7.38	3	3,895	0.08%
2022/12/20	0	0.00	2	7.55	7.41	-2	3,919	-0.05%
2022/12/19	8	7.59	0	0.00	7.50	8	3,902	0.20%
2022/12/14	4	7.70	0	0.00	7.70	4	3,899	0.10%
2022/12/13	2	7.80	0	0.00	7.70	2	3,934	0.05%
2022/12/12	0	0.00	1.3	7.78	7.74	-1.3	3,939	-0.03%
2022/12/08	0.1	7.78	0	0.00	7.79	0.1	3,933	0.00%
2022/12/06	0.3	7.96	0	0.00	7.88	0.3	3,846	0.01%
2022/12/02	19.1	7.95	4	7.93	7.93	15.1	3,716	0.41%
2022/12/01	0	0.00	18	7.88	7.88	-18	3,348	-0.54%
2022/11/30	0.1	7.14	0	0.00	7.17	0.1	2,994	0.00%
2022/11/29	0	0.00	8	7.12	7.13	-8	2,985	-0.27%
2022/11/28	8	7.05	0	0.00	7.02	8	3,000	0.27%
2022/11/25	0	0.00	4	7.10	7.07	-4	3,012	-0.13%
2022/11/24	0	0.00	2	7.05	7.07	-2	3,016	-0.07%
2022/11/23	4	7.03	0	0.00	7.03	4	3,028	0.13%
2022/11/22	20	7.04	20	6.99	6.99	0	3,063	0.00%
2022/11/09	1	6.95	13.7	6.93	6.93	-12.7	3,396	-0.37%
2022/11/07	0	6.75	0	0.00	6.83	0	3,402	0.00%
2022/11/02	12	6.81	0	0.00	6.70	12	3,435	0.35%
2022/10/28	0	0.00	10	6.52	6.46	-10	3,393	-0.29%
2022/10/26	0.1	6.31	12	6.32	6.29	-11.9	3,363	-0.36%
2022/10/25	20	6.41	10	6.33	6.33	10	3,357	0.30%
2022/10/24	2.2	6.45	1	6.47	6.46	1.2	3,330	0.04%
2022/10/13	10	6.65	0	0.00	6.53	10	3,336	0.30%
2022/10/12	10	7.00	14	6.92	6.90	-4	3,232	-0.12%
2022/10/11	10	7.03	5	6.98	6.98	5	3,231	0.15%
2022/10/07	0	0.00	2	7.23	7.18	-2	3,171	-0.06%
2022/10/06	10	7.20	10	7.19	7.18	0	3,165	0.00%
2022/10/04	8	7.21	0	0.00	7.21	8	3,194	0.25%
2022/09/29	10	6.96	10	7.08	7.15	0	3,273	0.00%
2022/09/28	2	6.94	1	7.02	6.92	1	3,235	0.03%
2022/09/26	1	7.19	1	7.20	7.15	0	3,241	0.00%
2022/09/23	3	7.58	0	0.00	7.48	3	3,255	0.09%
2022/09/22	1	7.57	0	0.00	7.60	1	3,327	0.03%
2022/09/20	0	0.00	2	7.80	7.78	-2	3,351	-0.06%
2022/09/19	0	0.00	2	7.82	7.77	-2	3,443	-0.06%
2022/09/15	0	0.00	12	7.98	7.96	-12	3,475	-0.35%
2022/09/13	0	0.00	1	7.97	7.93	-1	3,530	-0.03%
2022/09/12	6	7.95	14	7.93	7.98	-8	3,616	-0.22%
2022/09/08	6	7.63	0	0.00	7.72	6	3,638	0.16%
2022/09/06	24	7.78	21	7.65	7.65	3	3,683	0.08%
2022/08/24	4	8.10	4	8.03	8.03	0	3,759	0.00%
2022/08/18	5	8.00	0	0.00	8.06	5	3,782	0.13%
2022/08/17	5	8.06	0	0.00	8.01	5	3,774	0.13%
2022/08/16	17	8.12	17	8.09	8.07	0	3,756	0.00%
2022/08/15	5	8.09	1	8.10	8.03	4	3,648	0.11%
2022/08/12	36	7.75	36	7.80	7.79	0	3,429	0.00%
2022/08/11	6	7.63	6	7.66	7.66	0	3,388	0.00%
2022/08/10	0	0.00	8	7.60	7.62	-8	3,334	-0.24%
2022/08/09	0	0.00	12	7.45	7.54	-12	3,329	-0.36%
2022/08/05	10	7.41	22	7.34	7.40	-12	3,376	-0.36%
2022/08/04	12	7.20	0	0.00	7.21	12	3,420	0.35%
2022/08/02	11	7.41	0	0.00	7.35	11	3,422	0.32%
2022/08/01	0.3	7.51	0	0.00	7.50	0.3	3,450	0.01%
2022/07/27	0	0.00	1	7.51	7.50	-1	3,502	-0.03%
2022/07/26	8	7.51	0	0.00	7.51	8	3,519	0.23%
2022/07/25	7	7.61	8	7.57	7.58	-1	3,547	-0.03%
2022/07/22	0	0.00	0	7.56	7.55	0	3,581	0.00%
2022/07/21	0	0.00	8	7.55	7.59	-8	3,698	-0.22%
2022/07/19	14	7.54	12	7.49	7.49	2	3,876	0.05%
2022/07/18	1	7.40	0	0.00	7.54	1	3,959	0.03%
2022/07/13	9	7.36	7	7.38	7.38	2	4,099	0.05%
2022/07/11	20	7.56	18	7.49	7.49	2	4,239	0.05%
2022/07/08	4	7.49	5	7.52	7.56	-1	4,316	-0.02%
2022/07/07	0	0.00	0.1	7.37	7.39	-0.1	4,323	0.00%
2022/07/05	1	7.45	0	0.00	7.40	1	4,547	0.02%
2022/07/04	0	0.00	14	7.25	7.26	-14	4,608	-0.30%
2022/07/01	1	7.30	0	0.00	7.30	1	4,804	0.02%
2022/06/30	30	7.81	20	7.65	7.65	10	4,802	0.21%
2022/06/29	14	8.04	10	8.05	8.04	4	4,796	0.08%
2022/06/28	10	8.12	11	8.18	8.14	-1	4,894	-0.02%
2022/06/24	5	8.09	5	8.16	8.08	0	4,992	0.00%
2022/06/23	23	7.99	0	0.00	7.97	23	5,087	0.45%
2022/06/21	0	0.00	1.1	8.02	8.22	-1.1	5,237	-0.02%
2022/06/20	21	8.03	10	7.93	7.93	11	5,299	0.21%
2022/06/17	33	8.37	0	0.00	8.29	33	5,355	0.62%
2022/06/16	4	8.82	4	8.53	8.53	0	5,362	0.00%
2022/06/15	13	8.68	12	8.62	8.62	1	5,692	0.02%
2022/06/14	16	8.57	6	8.60	8.60	10	5,939	0.17%
2022/06/13	29	8.67	0	0.00	8.66	29	6,123	0.47%
2022/06/07	20	9.02	20	8.98	8.98	0	6,955	0.00%
2022/06/01	4	9.07	3	9.07	9.07	1	7,830	0.01%
2022/05/31	6	9.06	14	9.05	9.03	-8	8,027	-0.10%
2022/05/30	6	9.02	6	9.03	9.03	0	8,396	0.00%
2022/05/27	0.1	8.90	0	0.00	8.93	0.1	8,836	0.00%
2022/05/26	30	9.05	30	8.86	8.86	0	9,099	0.00%
2022/05/25	16	8.93	14.6	8.94	8.94	1.4	9,241	0.01%
2022/05/24	17	9.02	17	8.88	8.88	0	9,565	0.00%
2022/05/23	20	9.05	32	9.04	9.03	-12	9,742	-0.12%
2022/05/20	2	8.99	2	9.00	9.00	0	9,929	0.00%
2022/05/19	17	8.91	17	8.93	8.93	0	10,079	0.00%
2022/05/18	11	9.06	7	9.07	9.07	4	10,276	0.04%
2022/05/17	8	8.94	8	8.95	8.94	0	10,892	0.00%
2022/05/16	11	8.85	11.1	8.90	8.89	-0.1	11,414	0.00%
2022/05/12	31	8.79	20	8.61	8.61	11	11,903	0.09%
2022/05/11	97	8.95	96	8.90	8.90	1	12,478	0.01%
2022/05/05	4	9.25	4	9.20	9.20	0	14,597	0.00%
2022/05/04	10	9.09	14	9.15	9.17	-4	15,048	-0.03%
2022/05/03	31	8.96	31	9.04	9.04	0	15,765	0.00%
2022/04/29	30	9.04	28	9.00	9.00	2	16,842	0.01%
2022/04/28	15	8.91	15	8.97	8.98	0	18,616	0.00%
2022/04/27	55	8.83	59	8.86	8.85	-4	21,692	-0.02%
2022/04/26	0	0.00	2	9.03	9.03	-2	21,883	-0.01%
2022/04/25	0	0.00	0	8.93	8.87	0	21,932	0.00%
2022/04/22	0	0.00	2.1	9.23	9.16	-2.1	22,017	-0.01%
2022/04/21	0	0.00	2	9.30	9.29	-2	22,105	-0.01%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/18	2.8	9.35	2	9.25	9.25	0.8	23,236	0.00%
2022/04/15	10	9.40	0	0.00	9.38	10	23,458	0.04%
2022/04/14	13	9.69	9	9.60	9.60	4	23,781	0.02%
2022/04/13	10	9.65	10	9.75	9.71	0	24,209	0.00%
2022/04/12	1.1	9.71	4	9.64	9.61	-2.9	28,824	-0.01%
2022/04/11	22	9.85	8	9.90	9.79	14	38,603	0.04%
2022/04/08	0	0.00	3	10.10	10.05	-3	41,684	-0.01%
2022/04/07	22	9.99	10	10.20	9.95	12	42,939	0.03%
2022/04/01	26	10.26	7	10.34	10.35	19	43,924	0.04%
2022/03/31	28	10.35	24	10.31	10.30	4	44,060	0.01%
2022/03/30	25	10.47	21	10.35	10.35	4	44,020	0.01%
2022/03/29	21	10.52	20	10.47	10.45	1	44,081	0.00%
2022/03/28	13	10.41	1	10.45	10.50	12	44,073	0.03%
2022/03/25	6.5	10.89	6	10.65	10.65	0.5	43,953	0.00%
2022/03/24	18	10.81	39	10.86	10.90	-21	43,846	-0.05%
2022/03/23	9	10.93	14	10.95	10.95	-5	43,785	-0.01%
2022/03/22	10	10.90	14	10.71	10.85	-4	43,736	-0.01%
2022/03/21	3	10.90	0	10.85	10.90	3	43,604	0.01%
2022/03/18	7	10.96	20	11.25	10.95	-13	43,601	-0.03%
2022/03/17	16	11.05	40	11.13	11.10	-24	43,312	-0.06%
2022/03/16	24	10.87	23	10.89	10.85	1	43,194	0.00%
2022/03/15	0	10.80	0	0.00	10.75	0	43,357	0.00%
2022/03/14	20	11.10	1	11.00	11.05	19	43,149	0.04%
2022/03/10	9	10.61	12	10.78	10.85	-3	42,769	-0.01%
2022/03/09	6	10.30	15	10.26	10.30	-9	42,506	-0.02%
2022/03/08	10	10.20	158	10.12	10.10	-148	42,510	-0.35%	大賣/鉅額交易
2022/03/07	21	10.48	41	10.35	10.40	-20	42,356	-0.05%
2022/03/04	7	11.14	4	11.25	11.10	3	42,409	0.01%
2022/03/03	3	11.13	7	11.16	11.20	-4	42,288	-0.01%
2022/03/02	12.1	11.02	7	11.29	11.00	5.1	42,071	0.01%
2022/03/01	150	11.18	5	11.10	11.20	145	41,667	0.35%	大買/鉅額交易
2022/02/25	21.2	10.73	15	10.80	10.80	6.2	41,458	0.01%
2022/02/24	35	10.87	39	10.70	10.65	-4	41,303	-0.01%
2022/02/23	3	11.00	4	11.06	11.10	-1	41,013	0.00%
2022/02/22	45	10.88	45	10.90	10.90	0	40,928	0.00%
2022/02/21	1.2	11.05	1	11.10	11.10	0.2	40,785	0.00%
2022/02/18	1	11.00	21	11.04	11.10	-20	40,702	-0.05%
2022/02/17	23	11.24	21	11.10	11.05	2	40,541	0.00%
2022/02/16	14.1	10.98	20	11.11	11.20	-5.9	39,989	-0.01%
2022/02/15	2	10.90	2	10.65	10.65	0	39,535	0.00%
2022/02/14	10	10.58	4	10.55	10.65	6	39,367	0.02%
2022/02/11	3	10.97	50	10.95	11.00	-47	39,105	-0.12%
2022/02/10	72	11.10	52	11.39	11.15	20	38,512	0.05%
2022/02/09	57	11.32	77	11.35	11.35	-20	38,191	-0.05%
2022/02/08	59	10.85	25	10.97	10.95	34	37,405	0.09%
2022/02/07	51	10.88	20	10.98	10.95	31	37,200	0.08%
2022/01/26	112	10.59	100	10.40	10.40	12	36,559	0.03%	大買/
2022/01/25	130.1	10.71	137	10.57	10.55	-6.9	36,102	-0.02%	大買/大賣/
2022/01/24	18	11.02	14	10.91	11.00	4	35,364	0.01%
2022/01/21	287.1	12.06	268	11.82	11.80	19.1	34,302	0.06%	大買/大賣/
2022/01/20	134	12.92	106	12.95	12.80	28	32,577	0.09%	大買/大賣/
2022/01/19	2	12.03	13	12.00	12.10	-11	29,465	-0.04%
2022/01/18	5	12.08	5	12.00	12.00	0	29,183	0.00%
2022/01/17	9	12.04	137	12.24	12.20	-128	29,057	-0.44%	大賣/鉅額交易
2022/01/14	91	11.51	91	11.66	11.80	0	28,849	0.00%
2022/01/13	25	11.71	1	11.85	11.85	24	28,702	0.08%
2022/01/12	22	11.50	22	11.89	12.00	0	28,523	0.00%
2022/01/11	65	12.24	30	12.70	11.85	35	28,157	0.12%
2022/01/10	29	13.12	88	13.06	13.15	-59	27,493	-0.21%
2022/01/07	4	13.31	14	13.10	13.05	-10	27,221	-0.04%
2022/01/06	10	13.17	24	13.08	13.15	-14	26,775	-0.05%
2022/01/05	315	13.05	244.2	13.12	13.40	70.8	26,296	0.27%	大買/大賣/
2022/01/04	409	13.13	297	13.28	12.90	112	21,651	0.52%	大買/大賣/鉅額交易
2022/01/03	79	11.81	77	12.19	12.55	2	11,798	0.02%
2021/12/30	14	11.45	909.7	11.45	11.45	-895.7	8,579	-10.44%	大賣/鉅額交易
2021/12/29	0	0.00	122	10.45	10.45	-122	7,241	-1.68%	大賣/鉅額交易
2021/12/28	127	9.64	121	9.52	9.51	6	6,739	0.09%	大買/大賣/
2021/12/27	0	0.00	19	9.41	9.47	-19	6,146	-0.31%
2021/12/23	3	9.21	14	9.12	9.13	-11	5,917	-0.19%
2021/12/22	13	9.03	10	9.11	9.00	3	5,785	0.05%
2021/12/21	6	8.95	0	0.00	8.96	6	5,756	0.10%
2021/12/20	0	0.00	13.1	8.94	8.95	-13.1	5,811	-0.22%
2021/12/16	8	9.07	10	9.10	9.06	-2	5,823	-0.03%
2021/12/15	6	8.98	0	0.00	8.97	6	5,824	0.10%
2021/12/13	15	9.08	10	9.13	9.10	5	5,787	0.09%
2021/12/10	5	9.21	0	0.00	9.14	5	5,743	0.09%
2021/12/09	15	9.27	22	9.29	9.35	-7	5,602	-0.12%
2021/12/08	5	9.02	8	8.99	8.97	-3	5,201	-0.06%
2021/12/07	2	8.94	0	0.00	8.94	2	5,195	0.04%
2021/12/06	0	0.00	3	8.93	8.95	-3	5,244	-0.06%
2021/12/03	6	9.00	0	0.00	9.00	6	5,313	0.11%
2021/12/02	13	9.07	8	8.94	8.94	5	5,333	0.09%
2021/12/01	1	8.81	9	8.96	8.97	-8	5,392	-0.15%
2021/11/26	60	8.73	2	8.74	8.73	58	5,124	1.13%
2021/11/23	8	9.03	8	9.08	9.02	0	5,126	0.00%
2021/11/19	12	9.10	6	9.10	9.07	6	5,337	0.11%
2021/11/18	4	9.07	0	0.00	9.07	4	5,289	0.08%
2021/11/12	0	0.00	2	9.08	9.01	-2	5,234	-0.04%
2021/11/11	50	9.16	0	0.00	9.09	50	5,193	0.96%
2021/11/10	13	9.20	14	9.20	9.20	-1	5,269	-0.02%
2021/11/08	6	9.19	6	9.18	9.18	0	5,300	0.00%
2021/11/04	2	9.04	0	0.00	8.98	2	5,444	0.04%
2021/11/02	0	0.00	2	8.84	8.82	-2	5,809	-0.03%
2021/10/20	12	8.75	12	8.68	8.68	0	6,940	0.00%
2021/10/08	4	8.67	7	8.67	8.64	-3	7,575	-0.04%
2021/10/05	1	8.30	12	8.40	8.49	-11	7,723	-0.14%
2021/10/04	30	8.40	0	0.00	8.23	30	7,700	0.39%
2021/10/01	4	8.78	0	0.00	8.76	4	7,727	0.05%
2021/09/30	4	8.94	0	0.00	8.97	4	7,713	0.05%
2021/09/27	10	8.95	18	9.00	9.00	-8	8,096	-0.10%
2021/09/22	0	0.00	1	8.75	8.85	-1	8,611	-0.01%
2021/09/10	4	8.84	2	8.90	8.88	2	8,888	0.02%
2021/09/09	7	8.82	6	8.85	8.85	1	8,996	0.01%
2021/09/08	0	0.00	3	8.93	8.86	-3	9,004	-0.03%
2021/09/07	11	9.00	0	0.00	9.01	11	9,020	0.12%
2021/09/06	12	9.17	0	0.00	9.14	12	9,018	0.13%
2021/09/03	6	10.00	1	10.00	10.05	5	8,934	0.06%
2021/09/02	0	0.00	3	10.15	10.00	-3	8,806	-0.03%
2021/09/01	2	10.13	2	10.05	10.05	0	8,768	0.00%
2021/08/31	0	0.00	6	10.04	10.00	-6	9,370	-0.06%
2021/08/30	3	9.89	2	9.88	9.88	1	9,310	0.01%
2021/08/26	6	9.84	11	9.84	9.85	-5	9,406	-0.05%
2021/08/25	4	9.71	3	9.75	9.79	1	9,395	0.01%
2021/08/23	0	0.00	10	9.44	9.48	-10	9,396	-0.11%
2021/08/19	0	0.00	4	9.36	9.35	-4	9,514	-0.04%
2021/08/17	17	9.32	5	9.42	9.33	12	9,567	0.13%
2021/08/16	13	9.50	1	9.66	9.43	12	9,608	0.12%
2021/08/13	0	0.00	8	9.70	9.71	-8	9,587	-0.08%
2021/08/12	4	9.73	0	0.00	9.70	4	9,661	0.04%
2021/08/11	0	0.00	20	9.73	9.71	-20	9,726	-0.21%
2021/08/10	4	9.87	0	0.00	9.90	4	9,831	0.04%
2021/08/06	21	10.50	50	10.45	10.35	-29	10,021	-0.29%
2021/08/05	7	10.31	22	10.49	10.30	-15	9,893	-0.15%
2021/08/03	0	0.00	8	9.81	9.76	-8	9,749	-0.08%
2021/08/02	0	0.00	5	9.77	9.76	-5	10,032	-0.05%
2021/07/30	0	0.00	4	9.81	9.77	-4	10,241	-0.04%
2021/07/29	0	0.00	4	9.84	9.84	-4	10,371	-0.04%
2021/07/28	20	9.70	0	0.00	9.74	20	10,562	0.19%
2021/07/27	0	0.00	2	10.10	9.91	-2	11,052	-0.02%
2021/07/26	0	0.00	15	10.00	10.00	-15	11,381	-0.13%
2021/07/23	1	9.89	4	9.90	9.91	-3	11,760	-0.03%
2021/07/22	4	9.80	0	0.00	9.78	4	12,146	0.03%
2021/07/21	29	9.83	3	9.75	9.74	26	12,445	0.21%
2021/07/20	5	10.00	0	0.00	10.00	5	12,541	0.04%
2021/07/19	2	10.15	2	10.20	10.20	0	12,804	0.00%
2021/07/16	2	10.13	42	10.10	10.10	-40	13,332	-0.30%
2021/07/15	3	10.15	3	10.05	10.05	0	14,260	0.00%
2021/07/14	5	10.00	0	0.00	10.00	5	15,260	0.03%
2021/07/13	0	0.00	6	10.22	10.05	-6	15,686	-0.04%
2021/07/12	0	0.00	5	10.25	10.15	-5	15,837	-0.03%
2021/07/09	1	10.20	11	10.24	10.15	-10	16,162	-0.06%
2021/07/08	0	0.00	5	10.35	10.25	-5	16,659	-0.03%
2021/07/06	21	10.23	18	10.10	10.10	3	17,652	0.02%
2021/07/05	5	10.19	14	10.21	10.25	-9	18,053	-0.05%
2021/07/02	15	10.01	0	0.00	10.05	15	18,685	0.08%
2021/07/01	7	10.21	37	10.40	10.30	-30	18,782	-0.16%
2021/06/30	2	10.10	3	10.07	10.15	-1	19,027	-0.01%
2021/06/29	9	10.07	6	9.95	9.95	3	19,376	0.02%
2021/06/25	1	10.10	0	0.00	10.00	1	22,168	0.00%
2021/06/24	0	0.00	3	10.05	10.00	-3	23,420	-0.01%
2021/06/23	16	9.92	16.4	9.97	9.96	-0.4	24,139	0.00%
2021/06/22	1	9.86	6	9.86	9.78	-5	24,095	-0.02%
2021/06/21	23	9.82	15	9.84	9.75	8	24,230	0.03%
2021/06/18	21	9.97	0	0.00	9.95	21	24,224	0.09%
2021/06/17	2	9.98	0	0.00	10.15	2	24,277	0.01%
2021/06/16	7	10.01	3	10.00	9.99	4	24,256	0.02%
2021/06/15	2	10.00	0	0.00	10.05	2	24,248	0.01%
2021/06/11	34	10.11	20	10.05	10.05	14	24,216	0.06%
2021/06/10	2	10.05	0	0.00	10.10	2	24,169	0.01%
2021/06/09	50	10.25	0	0.00	10.15	50	24,141	0.21%
2021/06/08	8	10.47	11	10.50	10.45	-3	24,034	-0.01%
2021/06/07	1	10.10	0	0.00	10.20	1	23,392	0.00%
2021/06/04	27	10.54	25	10.47	10.30	2	23,357	0.01%
2021/06/03	1	10.40	0	0.00	10.40	1	23,266	0.00%
2021/06/02	201	10.50	1	10.40	10.40	200	23,279	0.86%	大買/鉅額交易
2021/06/01	40	10.44	45	10.53	10.45	-5	23,251	-0.02%
2021/05/31	10	10.33	10	10.25	10.25	0	23,191	0.00%
2021/05/28	10	10.28	30	10.26	10.20	-20	23,157	-0.09%
2021/05/27	24	10.07	24	10.15	10.20	0	23,134	0.00%
2021/05/26	4	10.08	24	10.12	10.10	-20	23,159	-0.09%
2021/05/25	7	10.08	5	10.20	10.05	2	23,184	0.01%
2021/05/24	0	0.00	40	9.93	9.98	-40	23,279	-0.17%
2021/05/21	1	9.92	1	9.98	9.91	0	23,301	0.00%
2021/05/20	22	10.00	22	10.07	9.75	0	23,345	0.00%
2021/05/19	24	9.83	44	9.82	9.75	-20	23,291	-0.09%
2021/05/18	4	9.53	4	9.57	9.79	0	23,290	0.00%
2021/05/17	5	9.24	2	9.48	9.05	3	23,996	0.01%
2021/05/13	6	9.71	6	9.87	10.00	0	23,682	0.00%
2021/05/12	187	10.52	18	10.93	10.15	169	23,517	0.72%	大買/鉅額交易
2021/05/11	122	11.10	1	11.60	10.95	121	23,092	0.52%	大買/鉅額交易
2021/05/10	12	11.80	23	11.94	11.95	-11	22,691	-0.05%
2021/05/07	1	11.50	15	11.60	11.50	-14	22,487	-0.06%
2021/05/06	0	0.00	2	11.20	11.20	-2	22,341	-0.01%
2021/05/05	11	11.26	111	11.48	11.35	-100	22,253	-0.45%	大賣/
2021/05/04	176	11.09	0	0.00	11.20	176	22,089	0.80%	大買/鉅額交易
2021/05/03	10	11.84	14	12.01	11.90	-4	21,611	-0.02%
2021/04/29	6	12.37	24	12.33	12.20	-18	21,370	-0.08%
2021/04/28	35	12.18	6	12.20	12.20	29	21,059	0.14%
2021/04/27	0	0.00	94	11.89	12.00	-94	20,815	-0.45%
2021/04/26	17	11.93	9	11.97	11.85	8	20,513	0.04%
2021/04/23	500	11.52	20	11.71	11.80	480	20,277	2.37%	大買/鉅額交易
2021/04/22	89	11.68	14.3	11.43	11.45	74.7	20,055	0.37%
2021/04/21	79	12.02	35	11.96	11.95	44	19,584	0.22%
2021/04/20	15	12.05	55	12.07	12.20	-40	18,649	-0.21%
2021/04/19	18	11.41	30	11.41	11.40	-12	17,713	-0.07%
2021/04/16	4	11.15	10	11.24	11.20	-6	17,299	-0.03%
2021/04/15	27	11.22	62	11.37	11.15	-35	17,122	-0.20%
2021/04/14	13	10.79	17	11.06	11.15	-4	16,928	-0.02%
2021/04/13	48	11.07	28	11.10	10.85	20	16,597	0.12%
2021/04/12	52	11.22	79.9	11.24	11.40	-27.9	16,171	-0.17%
2021/04/09	78	11.01	10	11.05	11.00	68	15,746	0.43%
2021/04/08	66	10.73	83.7	11.09	11.10	-17.7	15,638	-0.11%
2021/04/07	67	10.52	4	10.58	10.60	63	15,325	0.41%
2021/04/06	19	10.64	19	10.49	10.50	0	15,210	0.00%
2021/04/01	36	10.12	22	10.15	10.15	14	14,759	0.09%
2021/03/31	84	10.15	29	10.13	10.10	55	14,565	0.38%
2021/03/30	44	10.13	39	10.17	10.35	5	13,997	0.04%
2021/03/29	9	9.45	29	9.36	9.52	-20	12,170	-0.16%
2021/03/26	3	9.04	14	9.04	9.04	-11	11,212	-0.10%
2021/03/24	20	8.33	0	0.00	8.29	20	10,724	0.19%
2021/03/23	0	0.00	21	8.26	8.24	-21	10,673	-0.20%
2021/03/22	32	8.33	2	8.35	8.35	30	10,746	0.28%
2021/03/18	0	0.00	8	8.17	8.14	-8	10,902	-0.07%
2021/03/15	0	0.00	7	8.11	8.13	-7	12,120	-0.06%
2021/03/11	10	8.18	0	0.00	8.17	10	14,355	0.07%
2021/03/10	0	0.00	2	8.13	8.11	-2	14,663	-0.01%
2021/03/09	2	8.03	0	0.00	8.04	2	14,975	0.01%
2021/03/05	0	0.00	5	8.11	8.11	-5	15,417	-0.03%
2021/03/04	0	0.00	40	8.14	8.13	-40	15,766	-0.25%
2021/03/03	0	0.00	44	8.12	8.20	-44	15,815	-0.28%
2021/03/02	6	8.15	0	0.00	8.14	6	15,922	0.04%
2021/02/26	10	8.20	0	0.00	8.25	10	16,089	0.06%
2021/02/25	5	8.40	0	0.00	8.40	5	16,345	0.03%
2021/02/23	6	8.39	0	0.00	8.39	6	16,734	0.04%
2021/02/22	2	8.35	2	8.37	8.37	0	17,500	0.00%
2021/02/18	0	0.00	4	8.30	8.29	-4	18,719	-0.02%
2021/02/17	30	8.40	0	0.00	8.30	30	18,747	0.16%
2021/02/05	6	8.10	1.7	8.13	8.10	4.3	17,894	0.02%
2021/02/04	3	8.19	0	0.00	8.19	3	17,861	0.02%
2021/02/03	4	8.33	4	8.28	8.28	0	17,851	0.00%
2021/02/02	0	0.00	10	8.27	8.22	-10	17,826	-0.06%
2021/02/01	4	8.18	0	0.00	8.17	4	17,818	0.02%
2021/01/29	2	8.23	0	8.43	8.23	2	17,814	0.01%
2021/01/28	0	0.00	74	8.45	8.42	-74	17,982	-0.41%
2021/01/27	6	8.51	0	0.00	8.49	6	17,966	0.03%
2021/01/25	1	8.70	0	0.00	8.71	1	17,998	0.01%
2021/01/22	88	8.66	76	8.79	8.66	12	17,953	0.07%
2021/01/21	19	8.81	18	8.72	8.72	1	17,896	0.01%
2021/01/20	20	8.88	0	0.00	8.80	20	17,833	0.11%
2021/01/19	20	9.11	20	9.12	9.12	0	17,713	0.00%
2021/01/18	2	8.94	2	8.97	9.02	0	17,693	0.00%
2021/01/15	12	9.08	0	0.00	9.09	12	17,586	0.07%
2021/01/14	0	0.00	20	9.26	9.25	-20	17,540	-0.11%
2021/01/13	2	9.20	0	0.00	9.15	2	17,440	0.01%
2021/01/12	0	0.00	5	9.20	9.07	-5	17,465	-0.03%
2021/01/11	20	9.16	0	0.00	9.16	20	17,430	0.11%
2021/01/08	9	9.05	0	0.00	9.07	9	17,880	0.05%
2021/01/07	12	9.17	15	9.14	9.13	-3	18,486	-0.02%
2021/01/06	20	9.15	0	0.00	9.06	20	18,373	0.11%
2021/01/05	7	9.30	0	0.00	9.30	7	18,219	0.04%
2020/12/31	47	9.56	49	9.49	9.49	-2	18,159	-0.01%
2020/12/30	18	9.71	20	9.82	9.79	-2	17,895	-0.01%
2020/12/29	0	0.00	10	9.49	9.56	-10	17,494	-0.06%
2020/12/28	10	9.43	4	9.46	9.45	6	17,235	0.03%
2020/12/25	40	9.40	2	9.44	9.34	38	17,073	0.22%
2020/12/24	10	9.42	0	0.00	9.32	10	16,818	0.06%
2020/12/23	74	9.21	74	9.20	9.19	0	16,463	0.00%
2020/12/22	75	9.20	75	9.25	9.08	0	16,469	0.00%
2020/12/21	2	9.15	6	9.05	9.14	-4	16,292	-0.02%
2020/12/18	0	0.00	117.8	9.05	9.01	-117.8	16,426	-0.72%	大賣/鉅額交易
2020/12/14	0	0.00	3	9.07	9.10	-3	16,123	-0.02%
2020/12/10	13	9.06	0	0.00	8.94	13	15,859	0.08%
2020/12/09	1	9.00	4	9.11	9.02	-3	15,940	-0.02%
2020/12/08	118	9.64	65	9.40	9.21	53	15,262	0.35%	大買/
2020/12/07	1	9.56	33	9.68	9.68	-32	13,919	-0.23%
2020/12/03	32	8.78	6	8.71	8.72	26	13,115	0.20%
2020/12/02	12	8.61	12	8.58	8.58	0	12,890	0.00%
2020/12/01	18	8.64	10	8.58	8.69	8	12,874	0.06%
2020/11/30	3	8.53	24.1	8.50	8.55	-21.1	13,094	-0.16%
2020/11/25	46	8.36	14	8.34	8.34	32	12,890	0.25%
2020/11/24	4	8.25	0	0.00	8.26	4	12,801	0.03%
2020/11/23	7	8.52	70	8.55	8.49	-63	12,742	-0.49%
2020/11/20	6	8.65	5	8.77	8.55	1	12,712	0.01%
2020/11/19	76	8.56	8	8.44	8.46	68	12,360	0.55%
2020/11/18	2	8.16	10.3	8.49	8.15	-8.3	11,556	-0.07%
2020/11/16	0	0.00	0.3	7.96	7.99	-0.3	10,544	0.00%
2020/11/10	0	0.00	1	8.12	8.11	-1	11,473	-0.01%
2020/11/09	1	8.16	1	8.14	8.14	0	11,456	0.00%
2020/11/05	6	8.20	6	8.24	8.17	0	11,617	0.00%
2020/10/27	0	0.00	3.4	8.18	8.15	-3.4	12,106	-0.03%
2020/10/26	2	8.11	2	8.19	8.19	0	12,173	0.00%
2020/10/22	10	8.01	0	0.00	8.05	10	12,229	0.08%
2020/10/19	0	0.00	21	8.23	8.20	-21	12,165	-0.17%
2020/10/07	4	8.06	5	8.02	8.02	-1	10,975	-0.01%
2020/10/06	0	0.00	2	7.94	7.94	-2	11,006	-0.02%
2020/09/30	21	7.80	0	0.00	7.80	21	11,182	0.19%
2020/09/29	1	7.77	0	0.00	7.77	1	11,494	0.01%
2020/09/28	2	7.73	2	7.77	7.77	0	11,828	0.00%
2020/09/25	4	7.91	4	7.66	7.66	0	12,055	0.00%
2020/09/23	2	8.12	0	0.00	8.08	2	11,897	0.02%
2020/09/21	0	0.00	13	8.33	8.29	-13	11,697	-0.11%
2020/09/14	3	8.21	0	0.00	8.21	3	11,781	0.03%
2020/09/11	12	8.20	12	8.20	8.20	0	11,445	0.00%
2020/09/10	19	8.42	19	8.35	8.35	0	11,397	0.00%
2020/09/04	8	8.29	8	8.23	8.23	0	11,184	0.00%
2020/09/03	1	8.29	0	0.00	8.43	1	11,064	0.01%
2020/09/02	0	0.00	35	8.44	8.29	-35	10,657	-0.33%
2020/09/01	4	8.28	7	8.36	8.39	-3	10,526	-0.03%
2020/08/28	5	8.12	5	8.12	8.12	0	10,460	0.00%
2020/08/27	2	8.20	0	0.00	8.20	2	10,470	0.02%
2020/08/25	0	0.00	2	7.94	7.95	-2	10,159	-0.02%
2020/08/21	6	7.67	4	7.59	7.59	2	10,153	0.02%
2020/08/19	0	0.00	1	8.12	7.90	-1	10,037	-0.01%
2020/08/18	6	8.14	6	8.10	8.10	0	9,942	0.00%
2020/08/17	2	8.05	4	8.17	8.16	-2	9,944	-0.02%
2020/08/14	8	7.98	6	8.01	8.02	2	9,740	0.02%
2020/08/11	0	0.00	5	7.75	7.63	-5	10,462	-0.05%
2020/08/10	5	7.92	0	0.00	7.83	5	10,818	0.05%
2020/08/04	4	7.80	4	7.70	7.70	0	11,354	0.00%
2020/07/29	30	7.24	0	0.00	7.29	30	11,122	0.27%
2020/07/28	3	7.30	0	0.00	7.14	3	11,231	0.03%
2020/07/24	0	0.00	35	7.60	7.46	-35	11,435	-0.31%
2020/07/21	0	0.00	6	7.57	7.55	-6	11,573	-0.05%
2020/07/17	5	7.38	5	7.35	7.36	0	11,628	0.00%
2020/07/16	4	7.61	2.4	7.66	7.64	1.6	11,720	0.01%
2020/07/15	2	7.62	0	0.00	7.61	2	11,714	0.02%
2020/07/13	5	7.86	0	0.00	7.83	5	11,846	0.04%
2020/07/08	11	8.03	17	8.01	7.92	-6	11,961	-0.05%
2020/07/07	71	7.99	1	7.85	8.05	70	11,767	0.59%
2020/07/06	0	0.00	53	7.83	7.91	-53	11,608	-0.46%
2020/07/01	30	7.67	0	0.00	7.54	30	11,638	0.26%
2020/06/24	0	0.00	1	7.42	7.30	-1	11,906	-0.01%
2020/06/23	35	7.41	35	7.35	7.35	0	12,002	0.00%
2020/06/22	29	7.46	26	7.44	7.42	3	12,056	0.02%
2020/06/18	16	7.58	19	7.63	7.53	-3	11,979	-0.03%
2020/06/16	2	7.33	2	7.32	7.32	0	12,178	0.00%
2020/06/15	4	7.23	3	7.13	7.13	1	12,447	0.01%
2020/06/11	1	7.64	0	0.00	7.40	1	12,926	0.01%
2020/06/10	11	7.67	10	7.64	7.64	1	13,097	0.01%
2020/06/09	5	7.72	5	7.76	7.63	0	13,369	0.00%
2020/06/02	0	0.00	2	7.36	7.37	-2	13,752	-0.01%
2020/06/01	18	7.32	20	7.30	7.30	-2	13,751	-0.01%
2020/05/29	2	7.22	0	0.00	7.24	2	13,848	0.01%
2020/05/28	2	7.25	1	7.41	7.20	1	13,925	0.01%
2020/05/27	21	7.38	21	7.34	7.34	0	13,932	0.00%
2020/05/25	0	0.00	1	7.26	7.25	-1	13,945	-0.01%
2020/05/22	2	7.45	6	7.38	7.37	-4	13,955	-0.03%
2020/05/21	21	7.60	16	7.65	7.58	5	13,949	0.04%
2020/05/19	9	7.53	9	7.52	7.52	0	13,774	0.00%
2020/05/18	6	8.21	5	8.13	7.79	1	13,743	0.01%
2020/05/15	8	8.31	7.7	8.48	8.65	0.3	13,006	0.00%
2020/05/14	1	7.97	1	7.87	7.87	0	12,517	0.00%
2020/05/11	5	7.95	1	8.01	7.92	4	12,247	0.03%
2020/05/08	2	7.74	2	7.62	7.62	0	12,574	0.00%
2020/05/07	0	0.00	100.3	7.63	7.72	-100.3	12,654	-0.79%
2020/05/05	2	7.69	2	7.60	7.60	0	12,684	0.00%
2020/04/30	7	7.91	7	7.89	7.88	0	12,915	0.00%
2020/04/27	3	7.53	3	7.57	7.68	0	13,012	0.00%
2020/04/20	1	7.55	0	0.00	7.50	1	12,823	0.01%
2020/04/16	0	0.00	218	7.72	7.78	-218	12,693	-1.72%	大賣/鉅額交易
2020/04/15	2	7.71	2	7.76	7.79	0	12,764	0.00%
2020/04/09	131	7.39	13	7.38	7.40	118	13,545	0.87%	大買/鉅額交易
2020/04/08	10	7.32	0	0.00	7.32	10	13,456	0.07%
2020/04/01	3	6.96	4	6.84	6.97	-1	13,358	-0.01%
2020/03/30	0	0.00	4	6.61	6.63	-4	13,096	-0.03%
2020/03/27	0	0.00	1	6.64	6.53	-1	13,241	-0.01%
2020/03/24	0	0.00	1	6.34	6.28	-1	13,174	-0.01%
2020/03/20	2	6.29	0	0.00	6.24	2	13,236	0.02%
2020/03/19	5	5.93	0	0.00	5.93	5	13,223	0.04%
2020/03/18	0	0.00	5	6.82	6.58	-5	13,083	-0.04%
2020/03/16	5	6.53	0	0.00	6.45	5	12,816	0.04%
2020/03/13	1	6.15	0	0.00	6.44	1	12,569	0.01%
2020/03/12	1	6.84	0	0.00	6.79	1	12,340	0.01%
2020/03/11	100	7.86	0	0.00	7.54	100	12,451	0.80%
2020/03/09	1	7.60	0	0.00	7.56	1	12,433	0.01%
2020/03/05	2	8.09	0	0.00	8.05	2	13,010	0.02%
2020/02/27	1	7.99	0	0.00	8.00	1	12,919	0.01%
2020/02/26	1	8.50	0	0.00	8.46	1	13,124	0.01%
2020/02/21	0	0.00	2	8.95	8.92	-2	13,015	-0.02%
2020/02/20	4	8.98	10	8.96	8.96	-6	13,062	-0.05%
2020/02/19	42	9.11	36	9.05	9.05	6	13,048	0.05%
2020/02/12	6	9.08	6.7	9.05	9.05	-0.7	13,101	-0.01%
2020/02/11	12	9.37	16	9.31	9.27	-4	12,953	-0.03%
2020/02/10	3	8.90	3	8.95	9.00	0	12,302	0.00%
2020/02/06	0	0.00	1	8.85	8.94	-1	12,276	-0.01%
2020/02/05	4	8.55	4	8.62	8.60	0	12,256	0.00%
2020/02/04	5	8.36	6	8.31	8.38	-1	12,119	-0.01%
2020/02/03	4	7.73	3	7.78	7.86	1	12,028	0.01%
2020/01/31	0	0.00	1	8.28	8.20	-1	11,937	-0.01%
2020/01/30	4	8.26	0	0.00	8.25	4	12,009	0.03%
2020/01/15	1	9.21	0	0.00	9.16	1	12,430	0.01%
2020/01/14	0	0.00	1	9.08	9.10	-1	12,899	-0.01%
2020/01/10	10	9.07	0	0.00	9.01	10	13,491	0.07%
2020/01/09	0.3	9.06	3	9.07	9.10	-2.7	13,485	-0.02%
2020/01/08	5	9.01	0	0.00	8.92	5	13,538	0.04%
2020/01/07	1	9.25	0	0.00	9.17	1	13,570	0.01%
2020/01/06	2	9.41	0	0.00	9.32	2	13,469	0.01%
2020/01/03	3	9.67	3	9.77	9.62	0	13,287	0.00%
2020/01/02	2	9.67	10	9.62	9.60	-8	12,835	-0.06%
2019/12/31	0	0.00	7	9.60	9.57	-7	12,838	-0.05%
2019/12/24	0	0.00	3	9.62	9.61	-3	14,100	-0.02%
2019/12/19	6	9.70	1	9.69	9.67	5	15,718	0.03%
2019/12/17	1	10.00	1	9.81	9.81	0	17,918	0.00%
2019/12/16	0	0.00	4	9.72	9.91	-4	19,097	-0.02%
2019/12/13	1	9.72	0	0.00	9.62	1	21,017	0.00%
2019/12/12	0	0.00	30	9.84	9.81	-30	24,350	-0.12%
2019/12/11	8	10.06	8	10.01	9.94	0	26,523	0.00%
2019/12/09	6	10.05	3	10.12	10.10	3	28,782	0.01%
2019/12/06	4	10.20	0	0.00	10.10	4	29,409	0.01%
2019/12/05	3	10.08	11	10.15	10.05	-8	29,995	-0.03%
2019/12/04	4	10.14	72	10.11	10.05	-68	30,103	-0.23%
2019/12/03	0	0.00	4	10.15	10.15	-4	30,102	-0.01%
2019/12/02	11	10.50	4	10.40	10.50	7	30,248	0.02%
2019/11/28	2	10.00	0	0.00	10.05	2	30,590	0.01%
2019/11/27	2	10.35	2	10.10	10.10	0	30,934	0.00%
2019/11/26	1	10.25	101	10.10	10.10	-100	31,602	-0.32%	大賣/
2019/11/25	5	10.32	7	10.18	10.25	-2	33,414	-0.01%
2019/11/22	2	9.84	0	0.00	9.80	2	33,629	0.01%
2019/11/21	0	0.00	10	9.84	9.79	-10	34,225	-0.03%
2019/11/19	5	10.10	5	9.97	9.97	0	34,560	0.00%
2019/11/18	1	10.05	1	9.94	9.94	0	34,556	0.00%
2019/11/15	3	10.05	0	0.00	9.90	3	34,619	0.01%
2019/11/14	88	10.50	0	0.00	10.30	88	34,329	0.26%
2019/11/12	3	10.35	3.7	10.45	10.55	-0.7	34,467	0.00%
2019/11/11	3.6	10.55	0	0.00	10.30	3.6	34,595	0.01%
2019/11/08	2	10.85	2.2	10.89	10.80	-0.2	34,584	0.00%
2019/11/07	6	10.95	4	10.85	10.85	2	34,679	0.01%
2019/11/06	9	10.98	7	10.95	10.95	2	34,785	0.01%
2019/11/05	100	11.20	0	0.00	11.10	100	34,774	0.29%
2019/11/04	0	0.00	1.4	11.07	11.00	-1.4	34,709	0.00%
2019/11/01	0	0.00	12	11.31	11.25	-12	34,671	-0.03%
2019/10/31	12	11.58	2	11.40	11.40	10	34,870	0.03%
2019/10/30	20	11.55	20	11.44	11.40	0	35,423	0.00%
2019/10/29	11	11.50	8	11.40	11.40	3	35,830	0.01%
2019/10/28	35	11.84	35	11.82	11.75	0	35,700	0.00%
2019/10/24	2	11.55	2	11.50	11.50	0	35,383	0.00%
2019/10/23	4	11.73	5	11.66	11.55	-1	35,344	0.00%
2019/10/22	6	11.88	6	11.70	11.70	0	35,103	0.00%
2019/10/21	102	11.94	3	11.82	12.35	99	34,562	0.29%	大買/
2019/10/16	6	11.28	2	11.15	11.10	4	34,095	0.01%
2019/10/15	36	10.98	37	11.03	10.90	-1	33,891	0.00%
2019/10/14	29.3	11.15	27	11.05	11.05	2.3	33,784	0.01%
2019/10/09	1	11.30	0	0.00	11.25	1	33,815	0.00%
2019/10/07	1	11.65	0	0.00	11.45	1	33,636	0.00%
2019/10/04	2	11.68	2	11.60	11.60	0	33,603	0.00%
2019/10/03	4	11.49	6.4	11.52	11.55	-2.4	33,513	-0.01%
2019/10/02	9.3	11.64	12.1	11.74	11.65	-2.8	33,435	-0.01%
2019/10/01	19	11.81	25	11.50	11.25	-6	33,071	-0.02%
2019/09/18	3	8.26	0	0.00	8.30	3	32,722	0.01%
2019/09/17	9	8.39	4	8.41	8.40	5	32,246	0.02%
2019/09/16	27	8.58	23	8.41	8.39	4	31,981	0.01%
2019/09/12	2	8.86	2	8.91	8.96	0	31,398	0.00%
2019/09/11	89	9.08	88	8.97	8.92	1	30,820	0.00%
2019/09/10	20	9.54	46	9.42	9.22	-26	29,645	-0.09%
2019/09/09	332	9.76	305	9.71	9.65	27	28,748	0.09%	大買/大賣/
2019/09/06	67	9.73	160	9.87	10.00	-93	27,468	-0.34%	大賣/
2019/09/05	143	10.03	71	9.91	9.72	72	25,580	0.28%	大買/
2019/09/04	7	9.32	9.4	9.44	9.69	-2.4	22,945	-0.01%
2019/09/03	29	8.45	44	8.50	8.81	-15	20,904	-0.07%
2019/09/02	45	8.11	36	8.17	8.23	9	19,431	0.05%
2019/08/30	57	7.92	20	7.89	7.87	37	18,832	0.20%
2019/08/29	34	7.89	33	7.86	7.86	1	18,328	0.01%
2019/08/27	0	0.00	3	7.54	7.55	-3	17,470	-0.02%
2019/08/26	38	7.50	35	7.46	7.46	3	17,538	0.02%
2019/08/23	6	7.60	14	7.65	7.69	-8	18,326	-0.04%
2019/08/22	19	7.66	19	7.60	7.60	0	18,449	0.00%
2019/08/21	6	7.67	3	7.72	7.72	3	17,902	0.02%
2019/08/20	51	7.68	43	7.57	7.57	8	17,571	0.05%
2019/08/19	318	7.79	411	7.72	7.72	-93	16,791	-0.55%	大買/大賣/
2019/08/16	11	7.21	23	7.19	7.10	-12	14,903	-0.08%
2019/08/15	24	7.00	23	7.05	7.10	1	14,343	0.01%
2019/08/14	2	6.96	0	0.00	6.83	2	13,832	0.01%
2019/08/12	1	6.68	0	0.00	6.67	1	13,863	0.01%
2019/08/07	1	6.57	0	0.00	6.51	1	13,882	0.01%
2019/08/05	1	6.57	2	6.55	6.55	-1	14,125	-0.01%
2019/08/02	2	6.63	0.5	6.60	6.63	1.5	14,657	0.01%
2019/08/01	3	6.76	0	0.00	6.75	3	14,658	0.02%
2019/07/31	6	6.84	3	6.86	6.86	3	14,617	0.02%
2019/07/30	49	6.98	100	6.93	6.89	-51	14,550	-0.35%
2019/07/29	2	7.07	2	7.12	7.03	0	14,528	0.00%
2019/07/26	6	7.10	9	7.12	7.10	-3	14,542	-0.02%
2019/07/25	38	7.13	8	7.13	7.13	30	14,528	0.21%
2019/07/24	21	7.06	14	7.08	7.08	7	14,457	0.05%
2019/07/23	38.5	7.11	33	7.09	7.04	5.5	14,389	0.04%
2019/07/22	3	7.07	10	7.16	7.04	-7	13,940	-0.05%
2019/07/19	2	6.87	0	0.00	6.85	2	13,698	0.01%
2019/07/18	0	0.00	130	6.90	6.88	-130	13,952	-0.93%	大賣/鉅額交易
2019/07/17	130	6.93	0	0.00	6.94	130	14,368	0.90%	大買/鉅額交易
2019/07/12	10	6.92	0	0.00	6.95	10	18,047	0.06%
2019/07/04	10	7.06	0	0.00	7.03	10	20,373	0.05%
2019/07/02	3	7.02	7	6.98	7.00	-4	20,404	-0.02%
2019/06/26	10	6.92	0	0.00	6.92	10	20,671	0.05%
2019/06/25	0	0.00	5	6.96	6.93	-5	21,655	-0.02%
2019/06/21	5	7.14	0	0.00	7.06	5	21,842	0.02%
2019/06/20	10	7.12	17	7.14	7.18	-7	21,705	-0.03%
2019/06/18	15	7.09	16	7.03	7.03	-1	21,533	0.00%
2019/06/17	17	7.11	0	0.00	7.06	17	21,397	0.08%
2019/06/13	14	7.03	15	7.03	7.02	-1	21,570	0.00%
2019/06/12	21.5	7.10	33	7.14	7.01	-11.5	21,678	-0.05%
2019/06/11	17	6.99	25	6.92	6.96	-8	21,761	-0.04%
2019/06/10	0.5	6.85	0	0.00	6.87	0.5	21,605	0.00%
2019/06/06	46	6.90	45	6.88	6.86	1	21,592	0.00%
2019/06/05	0	0.00	0.5	6.81	6.84	-0.5	21,296	0.00%
2019/06/04	1	7.01	1	7.09	6.94	0	21,093	0.00%
2019/06/03	8	6.91	8	6.86	6.86	0	20,833	0.00%
2019/05/31	23	6.89	23	6.92	6.92	0	20,711	0.00%
2019/05/30	136.5	6.99	136	6.88	6.86	0.5	20,533	0.00%	大買/大賣/
2019/05/29	5	6.74	24	6.81	6.96	-19	19,409	-0.10%
2019/05/22	12	6.51	12	6.42	6.42	0	19,249	0.00%
2019/05/21	10	6.31	4	6.29	6.41	6	19,228	0.03%
2019/05/20	3	6.26	0	0.00	6.25	3	19,209	0.02%
2019/05/17	4	6.57	1	6.54	6.52	3	18,855	0.02%
2019/05/15	0	0.00	3	6.75	6.69	-3	18,899	-0.02%
2019/05/14	2	6.63	0	0.00	6.63	2	18,856	0.01%
2019/05/13	1	6.76	309	6.75	6.66	-308	18,766	-1.64%	大賣/鉅額交易
2019/05/10	301	6.92	3	6.90	6.92	298	18,558	1.61%	大買/鉅額交易
2019/05/09	4	6.72	0	0.00	6.53	4	18,037	0.02%
2019/05/08	2	6.76	1	6.79	6.79	1	17,957	0.01%
2019/05/07	2	6.89	0	0.00	6.87	2	17,971	0.01%
2019/05/06	4	6.81	0	0.00	6.76	4	18,274	0.02%
2019/04/26	20	7.14	0	0.00	7.10	20	19,044	0.11%
2019/04/24	30	7.30	0	0.00	7.29	30	18,792	0.16%
2019/04/23	4	7.29	128	7.31	7.41	-124	18,679	-0.66%	大賣/鉅額交易
2019/04/22	70	7.86	401	7.58	7.46	-331	18,260	-1.81%	大賣/鉅額交易
2019/04/19	34	7.95	4	7.95	8.11	30	16,940	0.18%
2019/04/18	450	8.16	167	7.87	7.70	283	16,521	1.71%	大買/大賣/鉅額交易
2019/04/17	183	7.63	35	7.65	8.03	148	14,921	0.99%	大買/鉅額交易
2019/04/16	26	7.39	7	7.31	7.30	19	13,886	0.14%
2019/04/15	70	7.55	1	7.51	7.39	69	13,914	0.50%
2019/04/12	5	7.38	10	7.34	7.37	-5	13,752	-0.04%
2019/04/11	0	0.00	1	7.34	7.16	-1	13,686	-0.01%
2019/04/10	0	0.00	17	7.22	7.23	-17	13,578	-0.13%
2019/04/08	0	0.00	10	7.10	7.06	-10	13,437	-0.07%
2019/04/03	5	7.04	0	0.00	7.01	5	13,553	0.04%
2019/04/02	0	0.00	2	7.05	6.98	-2	13,723	-0.01%
2019/04/01	1	7.00	0	0.00	7.00	1	13,659	0.01%
2019/03/29	2	7.06	2	7.17	7.04	0	13,605	0.00%
2019/03/28	41	7.34	28	7.13	7.11	13	13,516	0.10%
2019/03/27	1	6.76	2	6.92	7.02	-1	12,654	-0.01%
2019/03/25	0	0.00	20	6.69	6.68	-20	12,679	-0.16%
2019/03/21	12	6.86	12	6.84	6.83	0	12,754	0.00%
2019/03/19	11	6.92	1	7.05	6.85	10	12,949	0.08%
2019/03/18	1	7.00	111	6.93	6.93	-110	12,832	-0.86%	大賣/鉅額交易
2019/03/15	30	6.97	71	6.94	6.93	-41	12,708	-0.32%
2019/03/14	462	6.97	335	7.13	7.05	127	12,589	1.01%	大買/大賣/鉅額交易
2019/03/13	1	6.65	0	0.00	6.65	1	12,001	0.01%
2019/03/07	1	6.61	0	0.00	6.61	1	13,507	0.01%
2019/03/06	0	0.00	1	6.68	6.68	-1	14,483	-0.01%
2019/03/04	5	6.70	0	0.00	6.71	5	14,922	0.03%
2019/02/26	11	6.86	0	0.00	6.78	11	15,211	0.07%
2019/02/25	0	0.00	1	6.83	6.90	-1	15,425	-0.01%
2019/02/22	0	0.00	10	6.65	6.66	-10	15,664	-0.06%
2019/02/20	1	6.73	0	0.00	6.72	1	16,208	0.01%
2019/02/18	1	6.68	0	0.00	6.66	1	20,198	0.00%
2019/02/15	11	6.68	0	0.00	6.66	11	20,582	0.05%
2019/02/13	3	6.91	3	6.84	6.84	0	20,588	0.00%
2019/01/30	5	6.83	5	6.83	6.83	0	20,995	0.00%
2019/01/29	24	6.87	24	6.87	6.87	0	21,345	0.00%
2019/01/28	8	6.98	8	6.96	6.96	0	21,364	0.00%
2019/01/25	25	7.03	25	6.99	6.99	0	21,605	0.00%
2019/01/23	10	7.13	10	7.05	7.05	0	21,952	0.00%
2019/01/21	2	7.33	2	7.19	7.19	0	22,084	0.00%
2019/01/18	57	7.17	57	7.17	7.17	0	22,004	0.00%
2019/01/16	15	6.98	5	6.94	6.94	10	21,756	0.05%
2019/01/15	2	6.91	18	6.91	6.92	-16	21,744	-0.07%
2019/01/11	4	6.97	4	6.93	6.93	0	21,916	0.00%
2019/01/10	10	7.06	10	6.98	6.98	0	21,986	0.00%
2019/01/09	0	0.00	3	7.01	6.95	-3	21,969	-0.01%
2019/01/04	0	0.00	15	6.76	6.90	-15	22,785	-0.07%
2019/01/03	3	6.89	3	6.87	6.87	0	23,285	0.00%
2018/12/28	0	0.00	1	6.72	6.70	-1	23,582	0.00%
2018/12/27	1	6.67	1	6.86	6.66	0	24,038	0.00%
2018/12/26	0	0.00	2	6.53	6.60	-2	24,159	-0.01%
2018/12/25	1	6.31	0	0.00	6.35	1	24,124	0.00%
2018/12/24	3	6.76	3	6.66	6.66	0	24,005	0.00%
2018/12/22	12	6.76	12	6.71	6.71	0	24,133	0.00%
2018/12/20	0	0.00	40	6.76	6.70	-40	24,655	-0.16%
2018/12/19	10	6.85	10	6.87	6.83	0	24,936	0.00%
2018/12/18	0.7	6.70	0	0.00	6.73	0.7	26,082	0.00%
2018/12/17	0.3	6.80	0	0.00	6.84	0.3	27,093	0.00%
2018/12/14	5	6.79	5	6.83	6.78	0	27,620	0.00%
2018/12/12	0	0.00	6	6.93	6.92	-6	28,250	-0.02%
2018/12/11	7	6.80	7	6.77	6.77	0	28,265	0.00%
2018/12/10	15	6.74	15	6.74	6.74	0	28,495	0.00%
2018/12/07	16	6.84	23	6.86	6.90	-7	28,541	-0.02%
2018/12/06	31	6.67	21	6.65	6.70	10	28,621	0.03%
2018/12/05	18	6.99	15	6.96	6.96	3	28,581	0.01%
2018/12/04	5	7.11	5	7.22	7.08	0	28,553	0.00%
2018/12/03	16	7.05	5	7.09	7.08	11	28,588	0.04%
2018/11/30	0	0.00	534	7.27	6.95	-534	28,491	-1.87%	大賣/鉅額交易
2018/11/29	347	7.22	7	7.20	7.17	340	27,998	1.21%	大買/鉅額交易
2018/11/28	3	7.02	16	7.00	7.01	-13	27,228	-0.05%
2018/11/27	3	6.80	3	6.86	6.83	0	27,335	0.00%
2018/11/22	9	6.98	9	6.75	6.75	0	27,595	0.00%
2018/11/21	21	6.82	21	6.87	6.97	0	27,927	0.00%
2018/11/20	15	6.84	14	6.87	6.88	1	27,579	0.00%
2018/11/19	11	6.90	6	6.96	6.96	5	27,684	0.02%
2018/11/16	45	7.13	81	7.06	6.90	-36	27,684	-0.13%
2018/11/15	41	6.69	31	6.64	6.82	10	27,041	0.04%
2018/11/14	2	6.14	4	6.05	6.20	-2	24,724	-0.01%
2018/11/13	2	5.56	0	0.00	5.64	2	24,853	0.01%
2018/11/12	1	5.70	0	0.00	5.69	1	26,166	0.00%
2018/11/09	1	5.76	0	0.00	5.76	1	27,387	0.00%
2018/11/08	2	6.00	2	6.12	5.83	0	27,843	0.00%
2018/11/06	0	0.00	5	5.79	5.76	-5	29,219	-0.02%
2018/11/02	0	0.00	21	5.71	5.71	-21	29,539	-0.07%
2018/11/01	320	5.74	320	5.77	5.74	0	29,606	0.00%	大買/大賣/
2018/10/30	0	0.00	10	5.20	5.24	-10	29,456	-0.03%
2018/10/29	0	0.00	24	5.20	5.19	-24	29,826	-0.08%
2018/10/26	0	0.00	1	5.16	5.09	-1	30,255	0.00%
2018/10/25	2	5.49	2	5.39	5.39	0	30,320	0.00%
2018/10/24	2	5.68	2	5.70	5.70	0	30,371	0.00%
2018/10/23	10	5.83	15	5.65	5.64	-5	30,592	-0.02%
2018/10/22	5	5.77	0	0.00	5.79	5	30,968	0.02%
2018/10/19	21	5.67	20	5.73	5.77	1	31,360	0.00%
2018/10/18	3	5.92	3	5.84	5.84	0	32,087	0.00%
2018/10/17	0	0.00	2	5.84	5.84	-2	33,677	-0.01%
2018/10/16	0	0.00	3	5.89	5.77	-3	34,542	-0.01%
2018/10/15	7	5.69	4	5.66	5.66	3	35,132	0.01%
2018/10/12	10	5.46	10	5.63	5.70	0	35,808	0.00%
2018/10/11	46	5.52	2,016	5.49	5.49	-1,970	36,007	-5.47%	大賣/鉅額交易
2018/10/09	0	0.00	6	6.33	6.10	-6	35,747	-0.02%
2018/10/05	17	6.24	10	6.17	6.22	7	36,787	0.02%
2018/10/04	14	6.50	8	6.50	6.51	6	37,312	0.02%
2018/10/03	5	6.63	1	6.89	6.60	4	39,465	0.01%
2018/10/02	1	6.80	0	0.00	6.80	1	41,318	0.00%
2018/10/01	0	0.00	2	6.87	6.86	-2	41,809	0.00%
2018/09/28	3	6.83	0	0.00	6.82	3	42,860	0.01%
2018/09/27	6	6.91	1	6.81	6.81	5	43,595	0.01%
2018/09/26	9	6.97	0	0.00	6.92	9	45,306	0.02%
2018/09/25	4	6.99	9	6.98	6.96	-5	46,217	-0.01%
2018/09/21	6	6.65	1,818	6.66	6.84	-1,812	45,810	-3.96%	大賣/鉅額交易
2018/09/20	19	6.23	16	6.19	6.22	3	45,621	0.01%
2018/09/18	2	6.53	2	6.30	6.30	0	47,846	0.00%
2018/09/17	1	6.65	0	0.00	6.65	1	51,292	0.00%
2018/09/14	3	6.65	8	6.70	6.81	-5	53,200	-0.01%
2018/09/13	4	6.55	0	0.00	6.55	4	54,702	0.01%
2018/09/12	1	6.55	0	0.00	6.55	1	56,667	0.00%
2018/09/11	0	0.00	6	6.56	6.78	-6	58,683	-0.01%
2018/09/10	5	6.48	0	0.00	6.40	5	59,832	0.01%
2018/09/07	16	6.88	6	6.73	6.73	10	61,035	0.02%
2018/09/05	2	7.15	1	7.16	7.16	1	67,257	0.00%
2018/09/03	6	7.13	4	7.00	7.00	2	72,033	0.00%
2018/08/31	0	0.00	10	7.32	7.27	-10	75,069	-0.01%
2018/08/30	1	7.29	2	7.27	7.23	-1	81,470	0.00%
2018/08/29	12	7.19	16	7.23	7.28	-4	84,391	0.00%
2018/08/28	17	7.36	17	7.32	7.21	0	87,554	0.00%
2018/08/27	0	0.00	4	7.23	7.21	-4	90,099	0.00%
2018/08/24	4	7.11	16	7.13	7.11	-12	92,862	-0.01%
2018/08/23	17	7.20	208	7.26	7.15	-191	96,047	-0.20%	大賣/鉅額交易
2018/08/22	235	7.29	28	7.28	7.29	207	98,571	0.21%	大買/鉅額交易
2018/08/21	25	7.21	19	7.20	7.17	6	98,950	0.01%
2018/08/20	8	7.25	1	7.40	7.22	7	101,854	0.01%
2018/08/17	94	7.68	290	7.62	7.41	-196	102,207	-0.19%	大賣/鉅額交易
2018/08/16	217	7.64	17	7.55	7.49	200	101,771	0.20%	大買/鉅額交易
2018/08/15	14	6.92	24	7.01	7.08	-10	102,641	-0.01%
2018/08/14	128	7.04	19	6.86	6.98	109	106,189	0.10%	大買/鉅額交易
2018/08/13	5	6.78	114	6.84	6.90	-109	106,280	-0.10%	大賣/鉅額交易
2018/08/10	46	7.31	40	7.28	7.24	6	106,121	0.01%
2018/08/09	4	7.68	0	0.00	7.61	4	107,639	0.00%
2018/08/08	5	7.71	14	7.76	7.68	-9	110,604	-0.01%
2018/08/07	1	7.71	0	0.00	7.69	1	110,655	0.00%
2018/08/06	28	7.81	24	7.81	7.79	4	110,978	0.00%
2018/08/03	23	7.85	46	7.90	7.86	-23	112,625	-0.02%
2018/08/02	450	7.84	455	7.90	7.84	-5	113,540	0.00%	大買/大賣/
2018/08/01	9	8.10	35	8.08	8.09	-26	113,511	-0.02%
2018/07/31	14	7.98	42	7.96	7.96	-28	114,062	-0.02%
2018/07/30	823	8.01	2	8.11	7.97	821	114,498	0.72%	大買/鉅額交易
2018/07/27	37	8.14	17	8.18	8.12	20	116,034	0.02%
2018/07/26	35	8.09	27	8.08	8.07	8	116,424	0.01%
2018/07/25	62	8.23	58	8.16	8.14	4	115,940	0.00%
2018/07/24	21	8.27	13	8.28	8.47	8	115,067	0.01%
2018/07/23	215	7.81	10	7.64	7.85	205	113,394	0.18%	大買/鉅額交易
2018/07/20	45	7.98	249	7.70	7.62	-204	112,467	-0.18%	大賣/鉅額交易
2018/07/19	39	8.21	45	8.09	8.12	-6	111,836	-0.01%
2018/07/18	37	8.16	59	8.13	8.06	-22	111,113	-0.02%
2018/07/17	45	8.44	33	8.24	8.21	12	110,697	0.01%
2018/07/16	20	8.51	22	8.41	8.39	-2	110,294	0.00%
2018/07/13	320	8.49	22	8.49	8.51	298	109,747	0.27%	大買/鉅額交易
2018/07/12	22	8.31	25	8.31	8.31	-3	109,057	0.00%
2018/07/11	55	8.56	646.3	8.47	8.33	-591.3	109,444	-0.54%	大賣/鉅額交易
2018/07/10	339	8.62	64	8.53	8.64	275	109,008	0.25%	大買/鉅額交易
2018/07/09	10	8.04	265	8.08	8.01	-255	109,752	-0.23%	大賣/鉅額交易
2018/07/06	353	8.09	117	8.11	8.04	236	111,111	0.21%	大買/大賣/鉅額交易
2018/07/05	63	8.48	58	8.31	8.20	5	110,497	0.00%
2018/07/04	53	8.38	50	8.49	8.62	3	109,875	0.00%
2018/07/03	38	8.58	78	8.51	8.45	-40	107,921	-0.04%
2018/07/02	112	8.73	102	8.61	8.50	10	106,591	0.01%	大買/大賣/
2018/06/29	40	8.99	89	9.07	9.00	-49	105,593	-0.05%
2018/06/28	29	8.93	78	8.99	8.90	-49	104,662	-0.05%
2018/06/27	165	9.04	323	8.89	8.80	-158	103,354	-0.15%	大買/大賣/鉅額交易
2018/06/26	674	9.03	176	9.06	9.09	498	101,382	0.49%	大買/大賣/鉅額交易
2018/06/25	252	9.19	450	9.09	8.93	-198	97,528	-0.20%	大買/大賣/鉅額交易
2018/06/22	335	10.04	231	10.25	9.92	104	95,400	0.11%	大買/大賣/鉅額交易
2018/06/21	65	11.12	76.8	11.09	10.90	-11.8	93,616	-0.01%
2018/06/20	418	10.68	289	10.67	10.70	129	91,651	0.14%	大買/大賣/鉅額交易
2018/06/19	50	11.44	158	11.33	11.50	-108	89,571	-0.12%	大賣/鉅額交易
2018/06/15	34	11.46	74	11.50	11.40	-40	88,428	-0.05%
2018/06/14	425	11.15	248.3	11.32	11.10	176.7	86,932	0.20%	大買/大賣/鉅額交易
2018/06/13	189	11.62	413	11.49	11.35	-224	83,587	-0.27%	大買/大賣/鉅額交易
2018/06/12	73	12.99	38	12.89	12.60	35	80,157	0.04%
2018/06/11	185	13.27	194.7	13.31	13.40	-9.7	78,048	-0.01%	大買/大賣/
2018/06/08	95	12.48	66	12.33	12.50	29	75,086	0.04%
2018/06/07	229	13.74	79	13.62	13.10	150	71,631	0.21%	大買/鉅額交易
2018/06/06	42	12.78	10	12.93	13.00	32	65,023	0.05%
2018/06/05	3	11.72	3,391	11.77	11.85	-3,388	62,045	-5.46%	大賣/鉅額交易
2018/06/04	508	10.77	236	10.70	10.80	272	58,718	0.46%	大買/大賣/鉅額交易
2018/06/01	116	9.89	46	10.00	9.85	70	55,638	0.13%	大買/
2018/05/31	45	9.87	4,113	10.24	10.00	-4,068	52,802	-7.70%	大賣/鉅額交易
2018/05/30	415	9.44	459	9.39	9.32	-44	49,300	-0.09%	大買/大賣/
2018/05/29	27	9.15	4	9.19	9.10	23	46,383	0.05%
2018/05/28	302	9.06	31	9.16	9.38	271	45,099	0.60%	大買/鉅額交易
2018/05/25	48	8.70	252	8.74	8.54	-204	41,958	-0.49%	大賣/鉅額交易
2018/05/24	19	8.93	42	8.99	8.90	-23	41,092	-0.06%
2018/05/23	148	8.96	235	9.09	8.96	-87	40,152	-0.22%	大買/大賣/
2018/05/22	351	9.19	363.9	9.16	9.16	-12.9	38,191	-0.03%	大買/大賣/
2018/05/21	0	0.00	90.6	8.75	8.75	-90.6	34,174	-0.27%
2018/05/18	22	8.06	7	7.98	7.96	15	33,412	0.04%
2018/05/17	55	7.88	73	7.99	8.32	-18	32,608	-0.06%
2018/05/16	242	8.13	238	8.04	7.88	4	30,551	0.01%	大買/大賣/
2018/05/15	106	8.52	10	8.52	8.52	96	27,476	0.35%	大買/
2018/05/14	19	7.44	9	7.69	7.75	10	27,372	0.04%
2018/05/11	43	6.80	103	6.97	7.05	-60	26,825	-0.22%	大賣/
2018/05/10	20	6.45	35	6.55	6.41	-15	24,969	-0.06%
2018/05/09	122	6.16	113	6.20	6.27	9	23,715	0.04%	大買/大賣/
2018/05/08	15	6.43	25	6.55	6.27	-10	23,396	-0.04%
2018/05/07	264	6.13	20	6.22	6.12	244	22,926	1.06%	大買/鉅額交易
2018/05/04	43	6.37	31	6.59	6.24	12	22,565	0.05%
2018/05/03	1	6.23	23	6.48	6.57	-22	21,491	-0.10%
2018/05/02	6	5.96	0	0.00	5.98	6	22,507	0.03%
2018/04/30	8	5.98	9	6.05	6.05	-1	23,910	0.00%
2018/04/27	10	5.89	0	0.00	5.90	10	25,302	0.04%
2018/04/26	0	0.00	11	5.89	5.74	-11	25,500	-0.04%
2018/04/25	0	0.00	10	6.32	6.09	-10	25,393	-0.04%
2018/04/24	2	5.91	43	5.85	5.91	-41	25,090	-0.16%
2018/04/23	59	5.89	0	0.00	5.88	59	25,194	0.23%
2018/04/20	50	6.29	29	6.24	6.24	21	24,819	0.08%
2018/04/19	42	6.46	2	6.60	6.31	40	24,694	0.16%
2018/04/18	34	6.35	18	6.47	6.61	16	24,486	0.07%
2018/04/17	132	6.49	127.3	6.49	6.39	4.7	24,141	0.02%	大買/大賣/
2018/04/16	28	6.52	36	6.66	6.87	-8	22,713	-0.04%
2018/04/13	75	6.21	102	6.24	6.25	-27	20,716	-0.13%	大賣/
2018/04/12	40	5.55	47.1	5.62	5.74	-7.1	17,921	-0.04%
2018/04/11	0	0.00	31	5.06	5.22	-31	15,948	-0.19%
2018/04/10	5	4.77	783	4.74	4.75	-778	15,435	-5.04%	大賣/鉅額交易
2018/04/09	0	0.00	58	4.65	4.59	-58	14,948	-0.39%
2018/04/02	10	4.50	0	0.00	4.47	10	14,847	0.07%
2018/03/31	0	0.00	1	4.56	4.55	-1	14,801	-0.01%
2018/03/28	0	0.00	145	4.67	4.61	-145	14,766	-0.98%	大賣/鉅額交易
2018/03/26	232	4.59	0	0.00	4.57	232	14,724	1.58%	大買/鉅額交易
2018/03/23	58	4.62	0	0.00	4.56	58	14,810	0.39%
2018/03/22	10	4.79	0	0.00	4.69	10	14,663	0.07%
2018/03/21	4	4.80	178	4.78	4.73	-174	14,411	-1.21%	大賣/鉅額交易
2018/03/20	28	4.63	28	4.64	4.60	0	14,054	0.00%
2018/03/19	58	4.62	0	0.00	4.61	58	13,978	0.41%
2018/03/15	5	4.71	5	4.67	4.67	0	13,987	0.00%
2018/03/14	174	4.58	8.3	4.61	4.61	165.7	13,849	1.20%	大買/鉅額交易
2018/03/13	29	4.60	0	0.00	4.57	29	13,830	0.21%
2018/03/12	174	4.66	0	0.00	4.61	174	13,970	1.25%	大買/鉅額交易
2018/03/09	435	4.65	120	4.70	4.65	315	13,914	2.26%	大買/大賣/鉅額交易
2018/03/08	3	4.60	3	4.57	4.56	0	13,709	0.00%
2018/03/06	2	4.56	2	4.54	4.58	0	13,606	0.00%
2018/03/05	2	4.46	2	4.52	4.44	0	13,444	0.00%
2018/03/02	2	4.41	2	4.44	4.43	0	13,462	0.00%
2018/02/27	0	0.00	30	4.47	4.46	-30	13,476	-0.22%
2018/02/23	320	4.49	120	4.48	4.50	200	13,487	1.48%	大買/大賣/鉅額交易
2018/02/22	46	4.56	516	4.58	4.46	-470	13,438	-3.50%	大賣/鉅額交易
2018/02/21	308	4.51	8	4.44	4.51	300	13,267	2.26%	大買/鉅額交易
2018/02/09	28	4.07	7	4.15	4.20	21	13,093	0.16%
2018/02/08	0	0.00	5	4.26	4.26	-5	13,001	-0.04%
2018/02/07	22	4.30	15	4.29	4.29	7	12,973	0.05%
2018/02/06	58	4.35	45	4.26	4.24	13	12,824	0.10%
2018/02/05	40	4.60	50	4.60	4.58	-10	12,778	-0.08%
2018/02/01	44	4.86	84	4.81	4.80	-40	12,578	-0.32%
2018/01/31	35	4.82	70	4.86	4.86	-35	12,467	-0.28%
2018/01/30	171	4.85	126	4.81	4.83	45	12,146	0.37%	大買/大賣/
2018/01/29	82	5.11	420	5.25	5.06	-338	11,710	-2.89%	大賣/鉅額交易
2018/01/26	535	5.10	138	5.12	5.10	397	11,333	3.50%	大買/大賣/鉅額交易
2018/01/25	90	5.07	565	5.41	4.94	-475	10,491	-4.53%	大賣/鉅額交易
2018/01/24	532	5.24	624	5.10	5.30	-92	8,582	-1.07%	大買/大賣/
2018/01/23	492	4.76	21	4.51	4.82	471	7,121	6.61%	大買/鉅額交易
2018/01/22	0	0.00	2,802	4.40	4.40	-2,802	5,719	-48.99%	大賣/鉅額交易
2018/01/19	0	0.00	2,300	4.30	4.30	-2,300	5,613	-40.97%	大賣/鉅額交易
2018/01/17	0	0.00	1	4.38	4.44	-1	5,958	-0.02%
2018/01/09	1	4.30	0	0.00	4.29	1	6,424	0.02%
2018/01/08	1	4.33	0	0.00	4.33	1	6,602	0.02%
2018/01/05	20	4.39	0	0.00	4.37	20	6,800	0.29%
2018/01/04	0	0.00	1	4.41	4.42	-1	7,130	-0.01%
2018/01/03	0	0.00	11	4.33	4.33	-11	7,073	-0.16%