中環 (2323)-台新-建北券商分點個股進出

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
12.60
漲跌
▼0.05
漲幅
-0.40%
成交量
6,859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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/09	4	12.70	0	0.00	12.60	4	15,002	0.03%
2024/05/08	0.5	12.70	5	12.65	12.65	-4.5	14,954	-0.03%
2024/05/07	3	12.95	0	0.00	12.75	3	14,880	0.02%
2024/05/06	5	13.12	2	13.05	13.00	3	14,707	0.02%
2024/05/03	16	13.34	4	13.40	13.15	12	14,529	0.08%
2024/05/02	1	13.40	0.5	13.50	13.50	0.5	14,268	0.00%
2024/04/30	12	13.43	21	13.35	13.50	-9	13,996	-0.06%
2024/04/29	99.5	14.02	38	13.66	13.35	61.5	13,642	0.45%
2024/04/26	30	13.60	77	13.47	13.75	-47	12,184	-0.39%
2024/04/25	0	0.00	8	12.30	12.50	-8	10,534	-0.08%
2024/04/24	4	12.13	0	0.00	12.20	4	10,291	0.04%
2024/04/23	3	11.85	3	11.90	12.10	0	10,257	0.00%
2024/04/22	12	11.88	0	0.00	11.90	12	10,217	0.12%
2024/04/19	13	11.75	20	12.00	11.85	-7	10,132	-0.07%
2024/04/16	1	11.40	0	0.00	11.35	1	9,878	0.01%
2024/04/15	0	0.00	1	12.05	11.95	-1	9,844	-0.01%
2024/04/12	9	12.09	0	0.00	12.05	9	9,810	0.09%
2024/04/11	7	12.23	0	0.00	12.20	7	9,887	0.07%
2024/04/10	23	12.34	10	12.40	12.25	13	10,055	0.13%
2024/04/09	3	12.45	0	0.00	12.45	3	10,090	0.03%
2024/04/03	4	12.18	10	12.30	12.20	-6	10,034	-0.06%
2024/04/02	2	12.15	100	12.10	12.05	-98	10,365	-0.95%
2024/04/01	3	12.20	0	0.00	12.15	3	10,313	0.03%
2024/03/29	2	12.25	3	12.22	12.15	-1	10,329	-0.01%
2024/03/28	7	12.30	0	0.00	12.25	7	10,327	0.07%
2024/03/26	1	12.60	1	12.65	12.40	0	10,752	0.00%
2024/03/25	10.6	12.59	0	0.00	12.60	10.6	10,757	0.10%
2024/03/22	18	12.71	12	12.71	12.65	6	10,640	0.06%
2024/03/21	6	12.44	44.1	12.42	12.50	-38.1	10,177	-0.37%
2024/03/20	1	12.45	12	12.55	12.45	-11	9,802	-0.11%
2024/03/19	16	12.34	6	12.34	12.30	10	9,532	0.10%
2024/03/18	34	12.08	28	12.07	12.30	6	9,059	0.07%
2024/03/15	104	11.65	15.1	11.69	11.50	88.9	8,012	1.11%	大買/
2024/03/13	6	11.39	48	11.30	11.45	-42	7,543	-0.56%
2024/03/12	42	11.39	47	11.37	11.45	-5	7,384	-0.07%
2024/03/11	5	10.70	0	0.00	10.80	5	7,029	0.07%
2024/03/08	0	0.00	100	10.70	10.65	-100	7,083	-1.41%
2024/03/07	0	0.00	20	10.90	10.85	-20	7,041	-0.28%
2024/03/06	1	11.05	0	0.00	10.95	1	6,990	0.01%
2024/03/05	0	0.00	17	10.93	11.00	-17	6,931	-0.25%
2024/02/27	3	10.85	0	0.00	10.75	3	7,046	0.04%
2024/02/26	2	10.85	0	0.00	10.85	2	7,044	0.03%
2024/02/23	9	10.82	0	0.00	10.80	9	7,061	0.13%
2024/02/21	4	10.85	0	10.90	10.90	4	7,139	0.06%
2024/02/16	13	10.75	16	10.68	10.80	-3	7,727	-0.04%
2024/02/15	19	10.61	14	10.70	10.60	5	7,785	0.06%
2024/02/05	9	10.65	9.2	10.70	10.65	-0.2	7,873	0.00%
2024/02/02	9	10.75	9	10.90	10.75	0	7,853	0.00%
2024/02/01	11	10.85	11	10.80	10.85	0	7,886	0.00%
2024/01/31	7	10.75	7	10.80	10.75	0	7,914	0.00%
2024/01/30	8	10.85	8	10.95	10.85	0	7,933	0.00%
2024/01/29	8	11.00	8.1	10.85	11.00	-0.1	7,958	0.00%
2024/01/25	0	0.00	10	11.00	10.90	-10	7,978	-0.13%
2024/01/12	0	10.90	1	10.95	11.00	-1	8,074	-0.01%
2024/01/05	6	11.28	0	0.00	11.30	6	8,329	0.07%
2024/01/04	0	0.00	12	11.60	11.40	-12	8,376	-0.14%
2024/01/03	2	11.35	1	11.35	11.30	1	8,238	0.01%
2023/12/28	103	11.60	4	11.55	11.55	99	8,178	1.21%	大買/
2023/12/25	5	11.17	0	0.00	11.15	5	7,952	0.06%
2023/12/22	26	11.46	15	11.50	11.40	11	7,869	0.14%
2023/12/21	0	0.00	2	11.50	11.45	-2	7,559	-0.03%
2023/12/20	3	11.20	6	11.08	11.20	-3	7,232	-0.04%
2023/12/19	3	10.75	100	10.80	10.80	-97	7,027	-1.38%
2023/12/14	13	10.95	13.2	11.00	10.95	-0.2	7,118	0.00%
2023/12/12	70	10.85	0	0.00	10.75	70	7,161	0.98%
2023/12/11	34	10.94	0	0.00	10.85	34	7,229	0.47%
2023/12/07	27	10.87	22	10.95	10.85	5	7,165	0.07%
2023/12/06	18	10.90	22	10.92	10.90	-4	7,283	-0.05%
2023/12/05	0	0.00	2	10.80	10.80	-2	7,303	-0.03%
2023/12/01	11	10.95	12	10.95	10.95	-1	7,361	-0.01%
2023/11/30	11	10.90	10	10.80	10.90	1	7,464	0.01%
2023/11/29	17	10.75	22	10.83	10.75	-5	7,850	-0.06%
2023/11/28	22	10.85	22	10.75	10.85	0	7,929	0.00%
2023/11/27	23	10.71	20	10.95	10.70	3	8,029	0.04%
2023/11/24	10	10.95	10	11.15	10.95	0	8,029	0.00%
2023/11/23	0	0.00	7	11.13	11.10	-7	8,157	-0.09%
2023/11/20	0	0.00	10	11.23	11.20	-10	8,974	-0.11%
2023/11/17	37	11.14	27	11.05	11.15	10	9,174	0.11%
2023/11/16	1	10.90	12	10.96	10.95	-11	9,323	-0.12%
2023/11/15	8	10.81	0	0.00	10.90	8	9,405	0.09%
2023/11/09	0	0.00	5.9	11.50	11.50	-5.9	11,101	-0.05%
2023/11/08	0	0.00	2	11.65	11.55	-2	11,965	-0.02%
2023/11/01	3	11.20	0	0.00	11.20	3	13,021	0.02%
2023/10/27	2	11.55	0	0.00	11.50	2	13,753	0.01%
2023/10/26	0.1	11.60	0	0.00	11.60	0.1	14,050	0.00%
2023/10/25	0	0.00	2	11.60	11.60	-2	14,279	-0.01%
2023/10/16	3	11.75	0	0.00	11.75	3	16,355	0.02%
2023/10/12	2	12.25	4	12.13	12.25	-2	17,110	-0.01%
2023/10/06	0	0.00	1	12.25	12.00	-1	18,226	-0.01%
2023/09/25	0	0.00	0.9	11.70	11.80	-0.9	23,535	0.00%
2023/09/15	10	12.00	5	11.85	11.85	5	29,438	0.02%
2023/09/14	3	12.00	0	0.00	12.00	3	30,773	0.01%
2023/09/12	12	11.72	0	0.00	11.70	12	32,127	0.04%
2023/09/11	0	0.00	30	11.85	11.65	-30	32,419	-0.09%
2023/09/08	30	12.00	0	0.00	11.95	30	32,955	0.09%
2023/09/05	10	12.30	1	12.35	12.35	9	34,891	0.03%
2023/09/04	1	12.05	0	0.00	12.10	1	35,484	0.00%
2023/08/31	0	0.00	1	12.50	12.50	-1	37,228	0.00%
2023/08/29	2	12.70	14	12.55	12.60	-12	39,629	-0.03%
2023/08/28	2	13.00	60	12.75	12.60	-58	41,303	-0.14%
2023/08/25	85	13.15	1	13.25	13.10	84	41,728	0.20%
2023/08/24	64	13.16	3	13.27	13.15	61	41,818	0.15%
2023/08/22	0	0.00	1	13.05	12.85	-1	43,859	0.00%
2023/08/21	10	13.20	0	0.00	13.20	10	44,306	0.02%
2023/08/18	3	13.15	3	13.35	13.10	0	44,441	0.00%
2023/08/17	12	13.18	14	13.24	13.40	-2	44,180	0.00%
2023/08/16	38	12.92	1	13.15	12.85	37	43,880	0.08%
2023/08/15	24	13.31	39	13.34	13.35	-15	44,071	-0.03%
2023/08/14	70	13.09	81	13.05	12.95	-11	43,628	-0.03%
2023/08/11	2	12.60	2	12.73	12.70	0	42,838	0.00%
2023/08/10	1	12.30	10	12.40	12.30	-9	43,374	-0.02%
2023/08/09	2	12.95	2	13.10	12.95	0	43,244	0.00%
2023/08/08	10	12.90	0	0.00	12.75	10	42,940	0.02%
2023/08/02	0	0.00	1	12.55	12.60	-1	42,477	0.00%
2023/08/01	3	12.90	4	13.00	12.90	-1	42,089	0.00%
2023/07/31	5	13.44	0	0.00	13.20	5	41,735	0.01%
2023/07/28	2	13.40	0	0.00	13.40	2	41,355	0.00%
2023/07/27	0	0.00	4	13.75	13.70	-4	41,029	-0.01%
2023/07/26	0	0.00	13	13.69	13.55	-13	40,807	-0.03%
2023/07/25	4	13.80	4	14.03	13.75	0	40,437	0.00%
2023/07/24	13	13.62	33	13.81	13.60	-20	40,104	-0.05%
2023/07/21	10	14.10	10	14.25	14.25	0	39,578	0.00%
2023/07/20	8	14.23	12	14.19	14.25	-4	39,237	-0.01%
2023/07/19	56.2	14.17	59	13.86	13.75	-2.9	38,828	-0.01%
2023/07/18	4	14.45	14	14.21	14.15	-10	38,446	-0.03%
2023/07/17	4	14.35	21	14.40	14.50	-17	37,944	-0.04%
2023/07/14	5	14.33	30.9	14.41	14.35	-25.9	37,528	-0.07%
2023/07/13	15.5	14.16	12	14.08	13.90	3.5	36,959	0.01%
2023/07/12	14.3	14.60	18.2	14.35	14.10	-3.9	36,113	-0.01%
2023/07/11	114	14.66	79	14.73	14.80	35	35,252	0.10%	大買/
2023/07/10	0	0.00	10	14.15	14.15	-10	33,964	-0.03%
2023/07/07	10	14.40	182	14.18	14.30	-172	33,671	-0.51%	大賣/鉅額交易
2023/07/06	0	0.00	52	14.76	14.45	-52	33,214	-0.16%
2023/07/05	230	15.02	221	15.08	15.00	9	32,570	0.03%	大買/大賣/
2023/07/04	13	14.51	9	14.67	14.75	4	31,691	0.01%
2023/07/03	70	14.37	24	14.32	14.55	46	30,963	0.15%
2023/06/30	61	14.09	18	13.95	14.10	43	30,363	0.14%
2023/06/29	6	13.63	21	13.58	13.45	-15	29,661	-0.05%
2023/06/28	106	13.60	21	13.35	13.40	85	29,207	0.29%	大買/
2023/06/27	128.2	14.41	63	14.97	13.70	65.2	28,266	0.23%	大買/
2023/06/26	67	15.06	93.1	14.89	15.05	-26.1	26,389	-0.10%
2023/06/21	219	14.70	142	14.70	14.60	77	25,280	0.30%	大買/大賣/
2023/06/20	110	14.08	78.1	14.11	14.25	31.9	23,970	0.13%	大買/
2023/06/19	29.2	13.61	19.9	13.70	13.60	9.3	22,591	0.04%
2023/06/16	25	13.63	67.9	13.41	13.40	-42.9	21,994	-0.20%
2023/06/15	0	0.00	1	13.40	13.15	-1	20,942	0.00%
2023/06/14	28	13.35	27	13.45	13.35	1	20,543	0.00%
2023/06/13	86	13.27	48	13.28	13.10	38	19,866	0.19%
2023/06/12	2	13.05	9	13.13	13.10	-7	19,235	-0.04%
2023/06/09	38	13.04	21	12.90	13.00	17	18,703	0.09%
2023/06/08	11.3	13.43	16	13.36	13.25	-4.7	17,711	-0.03%
2023/06/07	31.3	13.59	53	13.47	13.40	-21.7	17,024	-0.13%
2023/06/06	33	12.94	62	13.05	13.00	-29	15,660	-0.19%
2023/06/05	117	13.11	92	13.03	13.00	25	14,785	0.17%	大買/
2023/06/02	62	12.11	61.4	12.18	12.25	0.6	13,550	0.00%
2023/06/01	151.2	11.84	118	11.89	11.70	33.2	12,228	0.27%	大買/大賣/
2023/05/31	13	11.50	41	11.75	11.80	-28	10,373	-0.27%
2023/05/30	20	10.80	21	10.82	10.75	-1	9,551	-0.01%
2023/05/29	32	10.88	56	10.82	10.80	-24	9,256	-0.26%
2023/05/26	243	10.94	219.5	10.93	10.85	23.5	8,753	0.27%	大買/大賣/
2023/05/25	85	10.18	74.8	10.49	10.65	10.2	6,727	0.15%
2023/05/24	5	9.48	24	9.63	9.70	-19	6,032	-0.31%
2023/05/23	0	0.00	0.8	9.38	9.41	-0.8	5,731	-0.01%
2023/05/22	37	9.66	21	9.56	9.43	16	5,703	0.28%
2023/05/19	0	0.00	15.1	9.49	9.40	-15.1	5,327	-0.28%
2023/05/18	3	9.10	0.4	8.76	8.99	2.6	4,695	0.05%
2023/05/17	0	0.00	20	8.49	8.44	-20	4,342	-0.46%
2023/05/16	263	8.63	267	8.58	8.42	-4	4,213	-0.09%	大買/大賣/
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/04/14	0	0.00	20	8.38	8.33	-20	3,598	-0.56%
2023/04/13	0	0.00	1	8.20	8.19	-1	3,515	-0.03%
2023/04/12	0	8.11	0	0.00	8.17	0	3,446	0.00%
2023/04/11	6	8.05	0	0.00	8.06	6	3,389	0.18%
2023/04/06	1	7.93	0	0.00	7.94	1	3,262	0.03%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/27	0	7.99	0	0.00	7.96	0	3,266	0.00%
2023/03/20	0	0.00	2	7.79	7.79	-2	3,134	-0.06%
2023/03/16	2	7.72	0	0.00	7.71	2	3,248	0.06%
2023/03/15	0	0.00	1	7.86	7.85	-1	3,325	-0.03%
2023/03/13	2	7.98	5	7.98	7.98	-3	3,405	-0.09%
2023/03/09	0	0.00	2	8.19	8.16	-2	4,052	-0.05%
2023/03/06	8	8.15	0	0.00	8.16	8	4,008	0.20%
2023/02/21	3	8.04	0	0.00	8.05	3	3,782	0.08%
2023/02/20	6.1	7.98	0	0.00	8.08	6.1	3,777	0.16%
2023/02/16	0	0.00	1	7.90	7.91	-1	3,759	-0.03%
2023/02/15	1	7.77	0	0.00	7.78	1	3,744	0.03%
2023/02/09	2	7.85	0	0.00	7.81	2	3,729	0.05%
2023/02/06	0.1	7.86	0	0.00	7.80	0.1	3,749	0.00%
2023/02/03	2	8.02	1	7.96	7.92	1	3,744	0.03%
2023/02/02	2	8.00	11	8.02	8.02	-9	3,699	-0.24%
2023/02/01	5	7.90	1	7.90	7.87	4	3,583	0.11%
2023/01/31	6	7.76	5	7.76	7.74	1	3,514	0.03%
2023/01/30	0	0.00	1	7.80	7.80	-1	3,457	-0.03%
2023/01/16	0	0.00	1	7.39	7.36	-1	3,423	-0.03%
2023/01/10	11	7.63	10	7.54	7.52	1	3,648	0.03%
2023/01/03	0	0.00	1	7.30	7.36	-1	3,596	-0.03%
2022/12/28	5	7.31	0	0.00	7.31	5	3,764	0.13%
2022/12/14	0	0.00	0	7.70	7.70	0	3,899	0.00%
2022/12/02	3	7.92	15	7.92	7.93	-12	3,716	-0.32%
2022/11/29	0	0.00	1	7.10	7.13	-1	2,985	-0.03%
2022/11/23	0.7	7.00	0	0.00	7.03	0.7	3,028	0.02%
2022/11/15	0.4	7.11	0	0.00	7.11	0.4	3,453	0.01%
2022/11/09	20	6.93	6	6.93	6.93	14	3,396	0.41%
2022/11/08	2	6.84	0	0.00	6.79	2	3,383	0.06%
2022/11/04	0	0.00	2.8	6.65	6.68	-2.8	3,402	-0.08%
2022/10/31	1	6.49	0	0.00	6.49	1	3,394	0.03%
2022/10/26	0	0.00	1.9	6.33	6.29	-1.9	3,363	-0.06%
2022/10/13	1	6.68	0	0.00	6.53	1	3,336	0.03%
2022/10/04	0	0.00	0.3	7.20	7.21	-0.3	3,194	-0.01%
2022/09/28	0	0.00	0.4	7.20	6.92	-0.4	3,235	-0.01%
2022/09/22	0	0.00	9	7.60	7.60	-9	3,327	-0.27%
2022/09/19	0	0.00	11	7.86	7.77	-11	3,443	-0.32%
2022/09/16	0	0.00	1	7.95	7.97	-1	3,449	-0.03%
2022/09/15	10	8.05	0	0.00	7.96	10	3,475	0.29%
2022/09/06	0	0.00	3	7.70	7.65	-3	3,683	-0.08%
2022/09/02	2	8.02	0	0.00	7.98	2	3,780	0.05%
2022/08/31	1	8.02	0	0.00	8.04	1	3,751	0.03%
2022/08/29	0	0.00	106	7.88	7.90	-106	3,756	-2.82%	大賣/鉅額交易
2022/08/25	5	8.10	0	0.00	8.06	5	3,754	0.13%
2022/08/22	0	0.00	1	8.07	8.06	-1	3,775	-0.03%
2022/08/19	1	8.16	0	0.00	8.14	1	3,770	0.03%
2022/08/16	10	8.18	0	0.00	8.07	10	3,756	0.27%
2022/08/15	0	0.00	1	8.09	8.03	-1	3,648	-0.03%
2022/08/12	0	0.00	10	7.74	7.79	-10	3,429	-0.29%
2022/08/10	10	7.57	0	0.00	7.62	10	3,334	0.30%
2022/08/04	30	7.20	0	0.00	7.21	30	3,420	0.88%
2022/07/25	0	0.00	11	7.61	7.58	-11	3,547	-0.31%
2022/07/22	24	7.57	13	7.54	7.55	11	3,581	0.31%
2022/07/13	0	0.00	10	7.37	7.38	-10	4,099	-0.24%
2022/07/07	10	7.17	0	0.00	7.39	10	4,323	0.23%
2022/06/30	2	7.66	0	0.00	7.65	2	4,802	0.04%
2022/06/27	3	8.19	3	8.25	8.22	0	5,005	0.00%
2022/06/20	0	0.00	1	8.11	7.93	-1	5,299	-0.02%
2022/06/15	0	0.00	1	8.58	8.62	-1	5,692	-0.02%
2022/06/14	0	8.52	24	8.45	8.60	-24	5,939	-0.40%
2022/06/07	2	8.98	0	0.00	8.98	2	6,955	0.03%
2022/05/24	0	0.00	1	9.04	8.88	-1	9,565	-0.01%
2022/05/20	11	9.00	0	0.00	9.00	11	9,929	0.11%
2022/05/12	1	8.81	0	0.00	8.61	1	11,903	0.01%
2022/05/06	0	0.00	2	9.02	9.10	-2	13,935	-0.01%
2022/04/25	5	8.91	3	9.01	8.87	2	21,932	0.01%
2022/04/22	8	9.18	2	9.20	9.16	6	22,017	0.03%
2022/04/19	0	9.42	1	9.42	9.41	-1	22,581	0.00%
2022/04/15	5	9.40	0	0.00	9.38	5	23,458	0.02%
2022/04/14	35	9.61	4	9.62	9.60	31	23,781	0.13%
2022/04/13	2	9.68	0	0.00	9.71	2	24,209	0.01%
2022/04/11	3	9.97	0	0.00	9.79	3	38,603	0.01%
2022/04/08	1	10.15	0	0.00	10.05	1	41,684	0.00%
2022/04/07	30	10.00	0	0.00	9.95	30	42,939	0.07%
2022/04/06	1.3	10.15	0	0.00	10.20	1.3	43,291	0.00%
2022/04/01	1	10.20	2	10.28	10.35	-1	43,924	0.00%
2022/03/31	1.7	10.28	2	10.30	10.30	-0.3	44,060	0.00%
2022/03/30	4	10.35	37	10.39	10.35	-33	44,020	-0.07%
2022/03/29	0	10.55	0	0.00	10.45	0	44,081	0.00%
2022/03/28	2	10.43	2	10.50	10.50	0	44,073	0.00%
2022/03/25	1	10.70	0	0.00	10.65	1	43,953	0.00%
2022/03/24	0	0.00	3	10.88	10.90	-3	43,846	-0.01%
2022/03/23	0	0.00	3	11.00	10.95	-3	43,785	-0.01%
2022/03/22	1	10.85	0	0.00	10.85	1	43,736	0.00%
2022/03/21	8	10.93	2	10.90	10.90	6	43,604	0.01%
2022/03/18	25	10.95	0	0.00	10.95	25	43,601	0.06%
2022/03/17	1	11.05	80	11.10	11.10	-79	43,312	-0.18%
2022/03/16	1	10.90	100	10.99	10.85	-99	43,194	-0.23%
2022/03/15	0	0.00	1	11.00	10.75	-1	43,357	0.00%
2022/03/14	80	10.95	0	0.00	11.05	80	43,149	0.19%
2022/03/11	11	10.96	12	10.92	10.90	-1	43,005	0.00%
2022/03/10	4	10.65	30	10.81	10.85	-26	42,769	-0.06%
2022/03/09	3	10.25	3	10.30	10.30	0	42,506	0.00%
2022/03/08	6	10.16	12	10.18	10.10	-6	42,510	-0.01%
2022/03/07	34	10.48	94	10.43	10.40	-60	42,356	-0.14%
2022/03/04	6	11.24	5	11.10	11.10	1	42,409	0.00%
2022/03/03	20	11.20	46	11.17	11.20	-26	42,288	-0.06%
2022/03/02	27	11.17	25	11.00	11.00	2	42,071	0.00%
2022/03/01	100	11.06	3	11.15	11.20	97	41,667	0.23%
2022/02/25	10	10.85	2	10.80	10.80	8	41,458	0.02%
2022/02/24	11	10.80	0	0.00	10.65	11	41,303	0.03%
2022/02/23	1	11.05	28	11.16	11.10	-27	41,013	-0.07%
2022/02/22	7	10.89	30	11.00	10.90	-23	40,928	-0.06%
2022/02/21	5	11.10	0	0.00	11.10	5	40,785	0.01%
2022/02/18	3	11.05	3	11.07	11.10	0	40,702	0.00%
2022/02/17	56	11.34	6	11.09	11.05	50	40,541	0.12%
2022/02/16	0	0.00	2	11.00	11.20	-2	39,989	-0.01%
2022/02/15	24	10.66	10	10.65	10.65	14	39,535	0.04%
2022/02/14	0	0.00	10	10.60	10.65	-10	39,367	-0.03%
2022/02/11	41	11.09	0	0.00	11.00	41	39,105	0.10%
2022/02/10	22	11.08	0	0.00	11.15	22	38,512	0.06%
2022/02/09	15	11.16	37	11.42	11.35	-22	38,191	-0.06%
2022/02/08	5	10.85	0	0.00	10.95	5	37,405	0.01%
2022/02/07	6	10.93	5	11.05	10.95	1	37,200	0.00%
2022/01/26	21	10.54	11	10.64	10.40	10	36,559	0.03%
2022/01/25	17	10.94	11	10.60	10.55	6	36,102	0.02%
2022/01/24	36	11.02	38	11.17	11.00	-2	35,364	-0.01%
2022/01/21	67	12.24	43	11.96	11.80	24	34,302	0.07%
2022/01/20	208	13.02	211	13.07	12.80	-3	32,577	-0.01%	大買/大賣/
2022/01/19	7	12.08	6	12.20	12.10	1	29,465	0.00%
2022/01/18	3	12.03	0	0.00	12.00	3	29,183	0.01%
2022/01/17	4	12.18	0	0.00	12.20	4	29,057	0.01%
2022/01/14	7	11.54	5	11.80	11.80	2	28,849	0.01%
2022/01/13	1	11.95	0	0.00	11.85	1	28,702	0.00%
2022/01/12	1	12.00	34	11.58	12.00	-33	28,523	-0.12%
2022/01/11	39	12.16	0	0.00	11.85	39	28,157	0.14%
2022/01/10	17	12.97	11	13.05	13.15	6	27,493	0.02%
2022/01/07	20	13.23	46	12.86	13.05	-26	27,221	-0.10%
2022/01/06	5	13.38	5.1	13.13	13.15	-0.1	26,775	0.00%
2022/01/05	203	13.09	265	13.13	13.40	-62	26,296	-0.24%	大買/大賣/
2022/01/04	465	13.16	335	13.13	12.90	130	21,651	0.60%	大買/大賣/鉅額交易
2022/01/03	76	11.88	69	12.21	12.55	7	11,798	0.06%
2021/12/30	15	11.45	3	11.45	11.45	12	8,579	0.14%
2021/12/28	22	9.58	2	9.80	9.51	20	6,739	0.30%
2021/12/27	0	0.00	18	9.28	9.47	-18	6,146	-0.29%
2021/12/24	0	0.00	5	9.17	9.17	-5	5,964	-0.08%
2021/12/23	0	0.00	10	9.13	9.13	-10	5,917	-0.17%
2021/12/22	5	9.04	20	9.11	9.00	-15	5,785	-0.26%
2021/12/20	2	9.01	0	0.00	8.95	2	5,811	0.03%
2021/12/17	3	9.03	0	0.00	9.01	3	5,804	0.05%
2021/12/10	36	9.22	0	0.00	9.14	36	5,743	0.63%
2021/12/09	0	0.00	4	9.39	9.35	-4	5,602	-0.07%
2021/12/02	3	9.00	5	9.06	8.94	-2	5,333	-0.04%
2021/12/01	4	8.82	0	0.00	8.97	4	5,392	0.07%
2021/11/26	10	8.73	0	0.00	8.73	10	5,124	0.20%
2021/11/19	1	9.07	0	0.00	9.07	1	5,337	0.02%
2021/11/12	0	0.00	0.2	9.04	9.01	-0.2	5,234	0.00%
2021/11/11	10	9.12	0	0.00	9.09	10	5,193	0.19%
2021/11/03	0	0.00	4	8.91	8.92	-4	5,469	-0.07%
2021/11/02	0	0.00	20	8.91	8.82	-20	5,809	-0.34%
2021/11/01	0	0.00	10	8.87	8.86	-10	6,843	-0.15%
2021/10/13	10	8.58	0	0.00	8.47	10	7,455	0.13%
2021/10/06	0	8.54	0	0.00	8.43	0	7,694	0.00%
2021/10/04	3	8.27	0	0.00	8.23	3	7,700	0.04%
2021/09/29	5	8.83	0	0.00	8.88	5	7,729	0.06%
2021/09/27	4	8.98	0	0.00	9.00	4	8,096	0.05%
2021/09/16	0	0.00	10.1	8.85	8.80	-10.1	8,649	-0.12%
2021/09/15	10	8.84	0	0.00	8.87	10	8,681	0.12%
2021/09/13	0	0.00	11.1	8.87	8.92	-11.1	8,781	-0.13%
2021/09/09	0	0.00	0	8.86	8.85	0	8,996	0.00%
2021/09/08	3	8.86	0	0.00	8.86	3	9,004	0.03%
2021/09/07	0	0.00	1	9.00	9.01	-1	9,020	-0.01%
2021/09/06	5	9.15	0	0.00	9.14	5	9,018	0.06%
2021/09/03	29	10.01	0	0.00	10.05	29	8,934	0.32%
2021/09/02	1	10.10	5	10.14	10.00	-4	8,806	-0.05%
2021/09/01	4	10.05	6	10.06	10.05	-2	8,768	-0.02%
2021/08/31	5	10.05	0	0.00	10.00	5	9,370	0.05%
2021/08/27	0	0.00	3	9.83	9.80	-3	9,407	-0.03%
2021/08/25	3	9.81	5	9.61	9.79	-2	9,395	-0.02%
2021/08/24	3	9.51	2	9.45	9.45	1	9,350	0.01%
2021/08/23	0	0.00	5	9.45	9.48	-5	9,396	-0.05%
2021/08/19	5	9.40	25	9.40	9.35	-20	9,514	-0.21%
2021/08/17	5	9.33	0	0.00	9.33	5	9,567	0.05%
2021/08/16	0	0.00	30	9.43	9.43	-30	9,608	-0.31%
2021/08/13	10	9.73	20	9.78	9.71	-10	9,587	-0.10%
2021/08/11	5	9.78	0	0.00	9.71	5	9,726	0.05%
2021/08/10	0	0.00	1	10.00	9.90	-1	9,831	-0.01%
2021/08/09	9	10.12	10	10.10	10.05	-1	9,975	-0.01%
2021/08/06	26	10.36	5	10.35	10.35	21	10,021	0.21%
2021/08/05	122	10.38	65	10.42	10.30	57	9,893	0.58%	大買/
2021/07/30	10	9.84	0	0.00	9.77	10	10,241	0.10%
2021/07/22	0	0.00	10	9.84	9.78	-10	12,146	-0.08%
2021/07/13	4	10.10	0	0.00	10.05	4	15,686	0.03%
2021/07/12	24	10.15	0	0.00	10.15	24	15,837	0.15%
2021/07/09	9	10.15	9	10.20	10.15	0	16,162	0.00%
2021/07/06	9	10.10	9	10.25	10.10	0	17,652	0.00%
2021/07/02	9	10.05	9	10.45	10.05	0	18,685	0.00%
2021/07/01	9	10.30	221	10.22	10.30	-212	18,782	-1.13%	大賣/鉅額交易
2021/06/29	211	9.98	0	0.00	9.95	211	19,376	1.09%	大買/鉅額交易
2021/06/25	8	10.05	0	0.00	10.00	8	22,168	0.04%
2021/06/24	0	0.00	3	10.00	10.00	-3	23,420	-0.01%
2021/06/22	0	0.00	15	9.83	9.78	-15	24,095	-0.06%
2021/06/21	3	9.77	3	9.75	9.75	0	24,230	0.00%
2021/06/18	1	9.95	0	0.00	9.95	1	24,224	0.00%
2021/06/10	1	10.10	0	0.00	10.10	1	24,169	0.00%
2021/06/08	45	10.47	40	10.40	10.45	5	24,034	0.02%
2021/06/03	3	10.43	0	0.00	10.40	3	23,266	0.01%
2021/05/17	0	0.00	70	9.05	9.05	-70	23,996	-0.29%
2021/05/13	0	0.00	1	9.65	10.00	-1	23,682	0.00%
2021/05/12	20	10.34	23	10.38	10.15	-3	23,517	-0.01%
2021/05/11	31	11.19	30	11.15	10.95	1	23,092	0.00%
2021/05/10	80	11.67	26	11.79	11.95	54	22,691	0.24%
2021/05/07	20	11.60	22	11.58	11.50	-2	22,487	-0.01%
2021/05/04	6	11.13	0	0.00	11.20	6	22,089	0.03%
2021/05/03	8	11.92	1	11.95	11.90	7	21,611	0.03%
2021/04/29	1	12.20	28	12.28	12.20	-27	21,370	-0.13%
2021/04/28	2	12.25	2	12.23	12.20	0	21,059	0.00%
2021/04/27	6	11.96	71	11.95	12.00	-65	20,815	-0.31%
2021/04/26	20	11.95	24	11.86	11.85	-4	20,513	-0.02%
2021/04/23	7	11.59	5	11.65	11.80	2	20,277	0.01%
2021/04/22	10	11.78	5	11.85	11.45	5	20,055	0.02%
2021/04/21	42	12.21	30	11.89	11.95	12	19,584	0.06%
2021/04/20	20	11.78	163.8	11.93	12.20	-143.8	18,649	-0.77%	大賣/鉅額交易
2021/04/19	60	11.54	133	11.38	11.40	-73	17,713	-0.41%	大賣/
2021/04/16	6	11.20	2	11.15	11.20	4	17,299	0.02%
2021/04/15	5	11.15	10	11.45	11.15	-5	17,122	-0.03%
2021/04/14	0	10.91	155	10.90	11.15	-155	16,928	-0.92%	大賣/鉅額交易
2021/04/13	12	11.00	7	11.00	10.85	5	16,597	0.03%
2021/04/12	10	11.33	35	11.30	11.40	-25	16,171	-0.15%
2021/04/09	1	11.00	3	11.10	11.00	-2	15,746	-0.01%
2021/04/08	10	11.10	71	10.93	11.10	-61	15,638	-0.39%
2021/04/07	144	10.54	215	10.55	10.60	-71	15,325	-0.46%	大買/大賣/
2021/04/06	32	10.58	44	10.47	10.50	-12	15,210	-0.08%
2021/04/01	6	10.18	120	10.20	10.15	-114	14,759	-0.77%	大賣/鉅額交易
2021/03/31	30	10.13	126	10.18	10.10	-96	14,565	-0.66%	大賣/
2021/03/30	100	9.96	170	10.01	10.35	-70	13,997	-0.50%	大賣/
2021/03/29	269	9.34	234	9.45	9.52	35	12,170	0.29%	大買/大賣/
2021/03/26	1	9.04	43	8.87	9.04	-42	11,212	-0.37%
2021/03/24	76	8.25	0	0.00	8.29	76	10,724	0.71%
2021/03/22	14	8.21	1	8.25	8.35	13	10,746	0.12%
2021/03/17	50	8.09	2	8.10	8.10	48	11,088	0.43%
2021/03/16	0	0.00	2	8.10	8.11	-2	11,349	-0.02%
2021/03/15	6	8.13	0	0.00	8.13	6	12,120	0.05%
2021/03/12	2	8.18	0	0.00	8.19	2	13,697	0.01%
2021/03/09	100	8.03	0	0.00	8.04	100	14,975	0.67%
2021/03/08	1	8.05	0	0.00	8.03	1	15,128	0.01%
2021/03/05	3	8.05	0	0.00	8.11	3	15,417	0.02%
2021/02/26	11	8.25	11	8.30	8.25	0	16,089	0.00%
2021/02/25	32	8.41	12	8.46	8.40	20	16,345	0.12%
2021/02/24	91	8.35	91	8.56	8.33	0	16,421	0.00%
2021/02/23	11	8.39	11	8.39	8.39	0	16,734	0.00%
2021/02/22	12	8.37	12	8.32	8.37	0	17,500	0.00%
2021/02/17	4	8.28	18	8.41	8.30	-14	18,747	-0.07%
2021/02/05	64	8.12	0	0.00	8.10	64	17,894	0.36%
2021/02/04	5	8.35	0	0.00	8.19	5	17,861	0.03%
2021/02/01	100	8.12	0	0.00	8.17	100	17,818	0.56%
2021/01/29	90	8.27	0	0.00	8.23	90	17,814	0.51%
2021/01/28	41	8.44	0	0.00	8.42	41	17,982	0.23%
2021/01/26	60	8.62	0	0.00	8.54	60	17,986	0.33%
2021/01/25	0	0.00	1	8.67	8.71	-1	17,998	-0.01%
2021/01/22	113	8.63	2	8.80	8.66	111	17,953	0.62%	大買/鉅額交易
2021/01/21	55	8.72	0	0.00	8.72	55	17,896	0.31%
2021/01/20	8	9.05	5	9.01	8.80	3	17,833	0.02%
2021/01/18	5	8.83	13	8.94	9.02	-8	17,693	-0.05%
2021/01/15	0	0.00	4	9.13	9.09	-4	17,586	-0.02%
2021/01/14	12	9.23	0	0.00	9.25	12	17,540	0.07%
2021/01/13	4	9.15	0	0.00	9.15	4	17,440	0.02%
2021/01/12	5	9.06	0	0.00	9.07	5	17,465	0.03%
2021/01/07	5	9.16	0	0.00	9.13	5	18,486	0.03%
2021/01/04	10	9.45	11	9.39	9.38	-1	18,283	-0.01%
2020/12/31	7	9.63	10	9.54	9.49	-3	18,159	-0.02%
2020/12/30	15	9.73	45	9.78	9.79	-30	17,895	-0.17%
2020/12/29	0	0.00	5	9.48	9.56	-5	17,494	-0.03%
2020/12/28	0	0.00	51	9.44	9.45	-51	17,235	-0.30%
2020/12/25	11	9.44	11	9.51	9.34	0	17,073	0.00%
2020/12/24	55	9.43	10	9.40	9.32	45	16,818	0.27%
2020/12/23	6	9.14	51	9.21	9.19	-45	16,463	-0.27%
2020/12/22	10	9.25	19	9.21	9.08	-9	16,469	-0.05%
2020/12/18	0	0.00	0.7	8.97	9.01	-0.7	16,426	0.00%
2020/12/17	0	0.00	10.3	9.01	9.01	-10.3	16,373	-0.06%
2020/12/16	3	9.11	3	9.11	9.05	0	16,356	0.00%
2020/12/15	0	0.00	13	9.21	9.00	-13	16,295	-0.08%
2020/12/14	0	0.00	10	9.13	9.10	-10	16,123	-0.06%
2020/12/11	15	8.92	0	0.00	8.94	15	16,014	0.09%
2020/12/10	5	9.02	5	9.15	8.94	0	15,859	0.00%
2020/12/09	12	9.06	0	0.00	9.02	12	15,940	0.08%
2020/12/08	22	9.68	12	9.65	9.21	10	15,262	0.07%
2020/12/07	0	0.00	14.1	9.18	9.68	-14.1	13,919	-0.10%
2020/12/04	11	8.91	30	8.79	8.80	-19	13,369	-0.14%
2020/12/03	10	8.79	2	8.81	8.72	8	13,115	0.06%
2020/12/02	4	8.62	1	8.69	8.58	3	12,890	0.02%
2020/12/01	0	0.00	76	8.69	8.69	-76	12,874	-0.59%
2020/11/30	10	8.44	10	8.44	8.55	0	13,094	0.00%
2020/11/27	2	8.31	0	0.00	8.33	2	12,875	0.02%
2020/11/26	14	8.33	3	8.34	8.32	11	12,983	0.08%
2020/11/25	6	8.29	0	0.00	8.34	6	12,890	0.05%
2020/11/24	14	8.36	0	0.00	8.26	14	12,801	0.11%
2020/11/23	0	0.00	6	8.50	8.49	-6	12,742	-0.05%
2020/11/20	47	8.67	9	8.71	8.55	38	12,712	0.30%
2020/11/19	10	8.47	122	8.53	8.46	-112	12,360	-0.91%	大賣/鉅額交易
2020/11/18	13	8.22	0	0.00	8.15	13	11,556	0.11%
2020/11/16	154	8.06	0	0.00	7.99	154	10,544	1.46%	大買/鉅額交易
2020/11/13	18	8.07	1	8.06	8.08	17	10,586	0.16%
2020/11/12	0	0.00	5	8.18	8.14	-5	10,632	-0.05%
2020/11/09	0	0.00	0.7	8.09	8.14	-0.7	11,456	-0.01%
2020/11/05	2	8.15	4	8.20	8.17	-2	11,617	-0.02%
2020/11/03	0	0.00	3	8.07	8.03	-3	11,770	-0.03%
2020/11/02	3	7.86	3	7.92	7.88	0	11,769	0.00%
2020/10/30	5	8.07	0	0.00	7.94	5	11,769	0.04%
2020/10/29	0	0.00	0	7.98	8.03	0	12,076	0.00%
2020/10/26	0	0.00	1	8.14	8.19	-1	12,173	-0.01%
2020/10/23	0	0.00	5	8.08	8.08	-5	12,144	-0.04%
2020/10/22	5	8.02	0	0.00	8.05	5	12,229	0.04%
2020/10/21	0	0.00	1	8.15	8.12	-1	12,226	-0.01%
2020/10/20	5	8.10	1	8.15	8.09	4	12,214	0.03%
2020/10/19	16	8.22	0	0.00	8.20	16	12,165	0.13%
2020/10/16	0	0.00	50	8.44	8.19	-50	12,125	-0.41%
2020/10/15	19	8.36	126	8.26	8.32	-107	11,676	-0.92%	大賣/鉅額交易
2020/10/14	4	8.09	0	0.00	8.08	4	11,031	0.04%
2020/10/12	0	0.00	3	8.18	8.06	-3	11,042	-0.03%
2020/10/08	3	8.08	0	0.00	8.07	3	10,977	0.03%
2020/10/05	0	0.00	4	7.83	7.82	-4	11,071	-0.04%
2020/09/30	4	7.81	4	7.87	7.80	0	11,182	0.00%
2020/09/29	4	7.77	0	0.00	7.77	4	11,494	0.03%
2020/09/24	10	7.83	0	0.00	7.83	10	11,977	0.08%
2020/09/23	8	8.14	0	0.00	8.08	8	11,897	0.07%
2020/09/16	0	0.00	1	8.14	8.11	-1	11,574	-0.01%
2020/09/14	100	8.35	5	8.35	8.21	95	11,781	0.81%
2020/09/11	5	8.28	0	0.00	8.20	5	11,445	0.04%
2020/09/10	10	8.45	0	0.00	8.35	10	11,397	0.09%
2020/09/09	0	0.00	106	8.31	8.32	-106	11,201	-0.95%	大賣/鉅額交易
2020/09/07	10	8.36	10	8.34	8.25	0	11,155	0.00%
2020/09/03	106	8.56	100	8.43	8.43	6	11,064	0.05%	大買/
2020/09/02	0	0.00	44	8.42	8.29	-44	10,657	-0.41%
2020/09/01	24	8.39	0	0.00	8.39	24	10,526	0.23%
2020/08/28	5	8.23	0	0.00	8.12	5	10,460	0.05%
2020/08/27	14	8.19	14	8.16	8.20	0	10,470	0.00%
2020/08/26	0	0.00	30	8.10	8.01	-30	10,245	-0.29%
2020/08/25	40	7.88	40	7.95	7.95	0	10,159	0.00%
2020/08/24	10	7.69	10	7.64	7.67	0	10,047	0.00%
2020/08/20	30	7.54	80	7.59	7.50	-50	10,186	-0.49%
2020/08/19	10	7.96	0	0.00	7.90	10	10,037	0.10%
2020/08/18	15	8.10	10	8.12	8.10	5	9,942	0.05%
2020/08/17	49	8.15	101	8.13	8.16	-52	9,944	-0.52%	大賣/
2020/08/14	30	8.20	22	7.99	8.02	8	9,740	0.08%
2020/08/13	0.3	7.65	0	0.00	7.69	0.3	9,313	0.00%
2020/08/12	11	7.64	20	7.58	7.63	-9	9,581	-0.09%
2020/08/11	50	7.80	30	7.75	7.63	20	10,462	0.19%
2020/08/10	27	7.93	29	7.87	7.83	-2	10,818	-0.02%
2020/08/06	5	7.67	10	7.65	7.65	-5	10,815	-0.05%
2020/08/05	0	0.00	10	7.75	7.68	-10	10,992	-0.09%
2020/08/04	86	7.74	45	7.69	7.70	41	11,354	0.36%
2020/08/03	15	7.67	15	7.71	7.61	0	11,113	0.00%
2020/07/31	5	7.50	0	0.00	7.52	5	11,069	0.05%
2020/07/30	15	7.61	20	7.49	7.56	-5	11,190	-0.04%
2020/07/29	10	7.30	0	0.00	7.29	10	11,122	0.09%
2020/07/27	5	7.45	5	7.54	7.36	0	11,371	0.00%
2020/07/24	5	7.45	1	7.54	7.46	4	11,435	0.03%
2020/07/23	13	7.65	23	7.67	7.65	-10	11,461	-0.09%
2020/07/22	16.9	7.65	15	7.58	7.65	1.9	11,577	0.02%
2020/07/21	0	0.00	5	7.54	7.55	-5	11,573	-0.04%
2020/07/20	10	7.28	0	0.00	7.37	10	11,570	0.09%
2020/07/17	5	7.52	0	0.00	7.36	5	11,628	0.04%
2020/07/15	11	7.80	16	7.67	7.61	-5	11,714	-0.04%
2020/07/13	0	0.00	0.4	7.78	7.83	-0.4	11,846	0.00%
2020/07/09	12	7.85	21	7.92	7.85	-9	11,934	-0.08%
2020/07/08	13	8.05	11	8.07	7.92	2	11,961	0.02%
2020/07/07	20	8.00	17	8.00	8.05	3	11,767	0.03%
2020/07/06	19	7.90	53	7.82	7.91	-34	11,608	-0.29%
2020/07/03	30	7.64	25	7.68	7.62	5	11,519	0.04%
2020/07/02	14	7.60	13	7.60	7.60	1	11,561	0.01%
2020/07/01	20	7.63	13	7.44	7.54	7	11,638	0.06%
2020/06/23	13	7.35	13	7.52	7.35	0	12,002	0.00%
2020/06/22	25	7.63	25	7.46	7.42	0	12,056	0.00%
2020/06/19	0	0.00	2.4	7.57	7.51	-2.4	11,898	-0.02%
2020/06/15	2	7.23	0	0.00	7.13	2	12,447	0.02%
2020/06/11	0	0.00	1	7.58	7.40	-1	12,926	-0.01%
2020/06/10	15	7.65	10	7.65	7.64	5	13,097	0.04%
2020/06/09	16	7.75	10	7.65	7.63	6	13,369	0.04%
2020/06/08	13	7.60	13	7.65	7.60	0	13,568	0.00%
2020/06/05	0	0.00	20	7.50	7.56	-20	13,688	-0.15%
2020/06/04	102	7.48	5	7.60	7.48	97	13,775	0.70%	大買/
2020/06/03	15	7.55	30	7.48	7.52	-15	13,807	-0.11%
2020/06/02	33	7.38	13	7.34	7.37	20	13,752	0.15%
2020/05/28	0	0.00	10	7.36	7.20	-10	13,925	-0.07%
2020/05/27	20	7.39	10	7.34	7.34	10	13,932	0.07%
2020/05/25	10	7.27	10	7.34	7.25	0	13,945	0.00%
2020/05/22	10	7.39	0	0.00	7.37	10	13,955	0.07%
2020/05/21	10	7.65	10	7.56	7.58	0	13,949	0.00%
2020/05/20	44	7.64	44	7.64	7.60	0	13,899	0.00%
2020/05/19	7	7.54	2	7.52	7.52	5	13,774	0.04%
2020/05/18	75	7.86	40	8.37	7.79	35	13,743	0.25%
2020/05/15	20	8.32	45	8.13	8.65	-25	13,006	-0.19%
2020/05/14	68	7.92	28	7.92	7.87	40	12,517	0.32%
2020/05/13	67	7.91	146	7.93	7.85	-79	12,334	-0.64%	大賣/
2020/05/12	67	7.96	36	7.93	7.90	31	12,255	0.25%
2020/05/11	0	0.00	46	7.96	7.92	-46	12,247	-0.38%
2020/05/07	25	7.62	25	7.60	7.72	0	12,654	0.00%
2020/05/05	30	7.61	33	7.66	7.60	-3	12,684	-0.02%
2020/05/04	14	7.62	26	7.63	7.55	-12	12,810	-0.09%
2020/04/30	44	7.89	34	7.84	7.88	10	12,915	0.08%
2020/04/29	24	7.70	31	7.69	7.70	-7	12,880	-0.05%
2020/04/28	40	7.67	25	7.76	7.65	15	12,863	0.12%
2020/04/27	13	7.64	16	7.51	7.68	-3	13,012	-0.02%
2020/04/24	0	0.00	15	7.43	7.45	-15	12,900	-0.12%
2020/04/23	45	7.39	20	7.35	7.41	25	12,921	0.19%
2020/04/22	10	7.03	25	7.28	7.28	-15	12,881	-0.12%
2020/04/21	12	7.35	18	7.13	7.11	-6	12,918	-0.05%
2020/04/20	25	7.49	41	7.57	7.50	-16	12,823	-0.12%
2020/04/17	31	7.70	39	7.82	7.58	-8	12,816	-0.06%
2020/04/16	160	7.73	143	7.66	7.78	17	12,693	0.13%	大買/大賣/
2020/04/15	22	7.69	10	7.75	7.79	12	12,764	0.09%
2020/04/14	35	7.57	25	7.56	7.59	10	12,688	0.08%
2020/04/10	43	7.38	43	7.39	7.45	0	12,942	0.00%
2020/04/09	10	7.39	10	7.40	7.40	0	13,545	0.00%
2020/04/08	29	7.29	28	7.22	7.32	1	13,456	0.01%
2020/04/07	14	7.15	42	7.15	7.15	-28	13,325	-0.21%
2020/04/06	8	7.01	0	0.00	7.07	8	13,350	0.06%
2020/04/01	45	6.69	5	6.80	6.97	40	13,358	0.30%
2020/03/31	31	6.69	3	6.77	6.58	28	13,155	0.21%
2020/03/30	10	6.63	55	6.44	6.63	-45	13,096	-0.34%
2020/03/27	0	0.00	11	6.64	6.53	-11	13,241	-0.08%
2020/03/26	33	6.57	28	6.57	6.58	5	13,201	0.04%
2020/03/25	26	6.48	85	6.54	6.50	-59	13,200	-0.45%
2020/03/24	10	6.29	5	6.26	6.28	5	13,174	0.04%
2020/03/23	10	5.95	10	5.99	6.04	0	13,150	0.00%
2020/03/20	35	6.34	30	6.18	6.24	5	13,236	0.04%
2020/03/19	72	6.16	100	5.95	5.93	-28	13,223	-0.21%
2020/03/18	34	6.72	10	6.76	6.58	24	13,083	0.18%
2020/03/17	5	6.62	43	6.45	6.66	-38	12,989	-0.29%
2020/03/16	53	6.59	10	6.71	6.45	43	12,816	0.34%
2020/03/13	24	6.21	13	6.21	6.44	11	12,569	0.09%
2020/03/12	20	7.10	0	0.00	6.79	20	12,340	0.16%
2020/03/11	18	7.75	0	0.00	7.54	18	12,451	0.14%
2020/03/10	2	7.40	0	0.00	7.71	2	12,441	0.02%
2020/03/09	15	7.67	0	0.00	7.56	15	12,433	0.12%
2020/03/06	18	7.94	5	7.98	7.90	13	12,479	0.10%
2020/03/05	5	8.08	35	8.10	8.05	-30	13,010	-0.23%
2020/03/04	20	8.04	5	8.00	8.03	15	12,987	0.12%
2020/03/03	22	8.02	5	7.99	8.00	17	12,905	0.13%
2020/03/02	9	7.80	4	7.88	7.77	5	12,927	0.04%
2020/02/27	3	8.06	40	8.04	8.00	-37	12,919	-0.29%
2020/02/26	20	8.55	0	0.00	8.46	20	13,124	0.15%
2020/02/25	20	8.50	20	8.57	8.65	0	13,064	0.00%
2020/02/24	20	8.79	0	0.00	8.71	20	13,073	0.15%
2020/02/20	0	0.00	15	9.00	8.96	-15	13,062	-0.11%
2020/02/19	18	9.22	33	9.06	9.05	-15	13,048	-0.11%
2020/02/18	25	9.09	42	9.19	9.19	-17	13,144	-0.13%
2020/02/17	0.3	8.89	0	0.00	8.90	0.3	13,018	0.00%
2020/02/14	3.1	8.93	5	8.95	8.98	-1.9	13,014	-0.01%
2020/02/13	0	0.00	10.6	9.06	8.95	-10.6	13,065	-0.08%
2020/02/12	5	9.08	5	9.08	9.05	0	13,101	0.00%
2020/02/11	77	9.44	120.1	9.37	9.27	-43.1	12,953	-0.33%	大賣/
2020/02/10	0	0.00	3	8.95	9.00	-3	12,302	-0.02%
2020/02/06	0	0.00	0.7	8.90	8.94	-0.7	12,276	-0.01%
2020/02/05	14	8.64	21	8.47	8.60	-7	12,256	-0.06%
2020/02/04	77	8.20	83	8.12	8.38	-6	12,119	-0.05%
2020/02/03	4	7.75	0	0.00	7.86	4	12,028	0.03%
2020/01/31	15	8.33	15.4	8.18	8.20	-0.4	11,937	0.00%
2020/01/30	6	8.30	23	8.27	8.25	-17	12,009	-0.14%
2020/01/20	10	9.16	10	9.20	9.16	0	12,074	0.00%
2020/01/17	13	9.18	11	9.18	9.17	2	12,177	0.02%
2020/01/16	7	9.13	23	9.18	9.11	-16	12,182	-0.13%
2020/01/15	0	0.00	32	9.20	9.16	-32	12,430	-0.26%
2020/01/14	0	0.00	11	9.13	9.10	-11	12,899	-0.09%
2020/01/13	1	8.99	4	9.02	8.98	-3	13,455	-0.02%
2020/01/10	10	9.08	17	9.15	9.01	-7	13,491	-0.05%
2020/01/09	20	9.12	3	9.11	9.10	17	13,485	0.13%
2020/01/08	2	8.92	10	9.07	8.92	-8	13,538	-0.06%
2020/01/07	30	9.19	0	0.00	9.17	30	13,570	0.22%
2020/01/06	20	9.48	10	9.47	9.32	10	13,469	0.07%
2020/01/03	32	9.78	27	9.71	9.62	5	13,287	0.04%
2019/12/30	40	9.64	20	9.61	9.57	20	12,969	0.15%
2019/12/25	10	9.66	0	0.00	9.60	10	13,555	0.07%
2019/12/24	12	9.68	0	0.00	9.61	12	14,100	0.09%
2019/12/23	0	0.00	40	9.53	9.53	-40	14,359	-0.28%
2019/12/18	5	9.78	0	0.00	9.72	5	16,939	0.03%
2019/12/17	25	9.81	20	10.00	9.81	5	17,918	0.03%
2019/12/16	6	9.67	20	9.91	9.91	-14	19,097	-0.07%
2019/12/13	25	9.74	35	9.89	9.62	-10	21,017	-0.05%
2019/12/12	55	9.95	75	9.85	9.81	-20	24,350	-0.08%
2019/12/11	30	10.00	60	10.07	9.94	-30	26,523	-0.11%
2019/12/10	0.9	10.00	0	0.00	10.05	0.9	27,959	0.00%
2019/12/09	19	10.10	20	10.15	10.10	-1	28,782	0.00%
2019/12/06	124	10.22	121	10.12	10.10	3	29,409	0.01%	大買/大賣/
2019/12/05	7	10.05	1	10.20	10.05	6	29,995	0.02%
2019/12/04	8	10.07	10	10.05	10.05	-2	30,103	-0.01%
2019/12/03	74.4	10.17	32	10.24	10.15	42.4	30,102	0.14%
2019/12/02	37	10.39	42	10.44	10.50	-5	30,248	-0.02%
2019/11/29	22.6	10.00	10	10.10	10.05	12.6	30,074	0.04%
2019/11/28	33.1	10.04	10	10.05	10.05	23.1	30,590	0.08%
2019/11/27	10	10.13	46	10.22	10.10	-36	30,934	-0.12%
2019/11/26	49.2	10.12	23	10.26	10.10	26.2	31,602	0.08%
2019/11/25	67	10.24	56	10.17	10.25	11	33,414	0.03%
2019/11/22	0	0.00	3	9.84	9.80	-3	33,629	-0.01%
2019/11/21	73	9.85	61	9.89	9.79	12	34,225	0.04%
2019/11/20	20	9.99	31	10.02	9.99	-11	34,516	-0.03%
2019/11/19	44	10.01	34	10.04	9.97	10	34,560	0.03%
2019/11/15	35	9.92	19	9.94	9.90	16	34,619	0.05%
2019/11/14	10	10.60	0	0.00	10.30	10	34,329	0.03%
2019/11/13	23	10.49	18	10.50	10.50	5	34,438	0.01%
2019/11/12	18	10.47	15	10.42	10.55	3	34,467	0.01%
2019/11/11	50	10.56	51	10.56	10.30	-1	34,595	0.00%
2019/11/08	1	10.85	4	10.95	10.80	-3	34,584	-0.01%
2019/11/07	15	10.93	10	11.05	10.85	5	34,679	0.01%
2019/11/06	54	11.00	18	11.10	10.95	36	34,785	0.10%
2019/11/05	47	11.12	10	11.25	11.10	37	34,774	0.11%
2019/11/04	36	11.11	7	11.05	11.00	29	34,709	0.08%
2019/11/01	38	11.35	18	11.31	11.25	20	34,671	0.06%
2019/10/31	11	11.59	11	11.46	11.40	0	34,870	0.00%
2019/10/30	6	11.45	5	11.42	11.40	1	35,423	0.00%
2019/10/29	31	11.45	17	11.80	11.40	14	35,830	0.04%
2019/10/28	60	11.87	39	11.82	11.75	21	35,700	0.06%
2019/10/25	0	0.00	8	11.58	11.55	-8	35,473	-0.02%
2019/10/24	3	11.45	0	0.00	11.50	3	35,383	0.01%
2019/10/23	16	11.55	0	0.00	11.55	16	35,344	0.05%
2019/10/22	102	11.80	155	11.94	11.70	-53	35,103	-0.15%	大買/大賣/
2019/10/21	273	11.70	183.7	11.86	12.35	89.3	34,562	0.26%	大買/大賣/
2019/10/18	5	11.25	0	0.00	11.25	5	34,093	0.01%
2019/10/17	12	11.06	0	0.00	11.05	12	34,108	0.04%
2019/10/16	55	11.22	8	11.10	11.10	47	34,095	0.14%
2019/10/15	5.6	10.89	15	11.00	10.90	-9.4	33,891	-0.03%
2019/10/14	30	11.33	20	11.20	11.05	10	33,784	0.03%
2019/10/09	0	0.00	90	11.27	11.25	-90	33,815	-0.27%
2019/10/08	40	11.60	10	11.65	11.50	30	33,774	0.09%
2019/10/07	0	0.00	14	11.59	11.45	-14	33,636	-0.04%
2019/10/04	41	11.63	38.3	11.75	11.60	2.7	33,603	0.01%
2019/10/03	27	11.50	17	11.40	11.55	10	33,513	0.03%
2019/10/02	33	11.82	69	11.47	11.65	-36	33,435	-0.11%
2019/10/01	31	11.77	22	11.91	11.25	9	33,071	0.03%
2019/09/18	48	8.32	5	8.30	8.30	43	32,722	0.13%
2019/09/17	105	8.44	25	8.38	8.40	80	32,246	0.25%	大買/
2019/09/16	52	8.52	119	8.67	8.39	-67	31,981	-0.21%	大賣/
2019/09/12	33	8.92	39	9.02	8.96	-6	31,398	-0.02%
2019/09/11	273	9.15	208.5	9.08	8.92	64.5	30,820	0.21%	大買/大賣/
2019/09/10	134	9.59	236	9.44	9.22	-102	29,645	-0.34%	大買/大賣/鉅額交易
2019/09/09	133	9.84	116	9.95	9.65	17	28,748	0.06%	大買/大賣/
2019/09/06	347	9.78	359	9.78	10.00	-12	27,468	-0.04%	大買/大賣/
2019/09/05	191	9.96	220	9.97	9.72	-29	25,580	-0.11%	大買/大賣/
2019/09/04	21	9.16	181	9.53	9.69	-160	22,945	-0.70%	大賣/鉅額交易
2019/09/03	45	8.31	64	8.42	8.81	-19	20,904	-0.09%
2019/09/02	38	8.12	40	8.09	8.23	-2	19,431	-0.01%
2019/08/30	82	7.98	259	7.97	7.87	-177	18,832	-0.94%	大賣/鉅額交易
2019/08/29	56	7.83	146	7.79	7.86	-90	18,328	-0.49%	大賣/
2019/08/28	36	7.68	10	7.70	7.58	26	17,600	0.15%
2019/08/27	10	7.56	10	7.53	7.55	0	17,470	0.00%
2019/08/26	48	7.51	31	7.55	7.46	17	17,538	0.10%
2019/08/23	19	7.62	59	7.68	7.69	-40	18,326	-0.22%
2019/08/22	186	7.80	138	7.63	7.60	48	18,449	0.26%	大買/大賣/
2019/08/21	15	7.62	113	7.63	7.72	-98	17,902	-0.55%	大賣/
2019/08/20	143	7.76	60	7.59	7.57	83	17,571	0.47%	大買/
2019/08/19	142	7.42	38	7.68	7.72	104	16,791	0.62%	大買/鉅額交易
2019/08/16	208	7.17	61	7.20	7.10	147	14,903	0.99%	大買/鉅額交易
2019/08/15	181	6.95	46	6.86	7.10	135	14,343	0.94%	大買/鉅額交易
2019/08/14	41	6.87	72	6.92	6.83	-31	13,832	-0.22%
2019/08/13	14	6.70	10	6.68	6.70	4	13,828	0.03%
2019/08/12	16	6.70	20	6.71	6.67	-4	13,863	-0.03%
2019/08/08	31	6.65	0	0.00	6.69	31	13,849	0.22%
2019/08/07	20	6.60	51	6.60	6.51	-31	13,882	-0.22%
2019/08/06	26	6.39	5	6.62	6.63	21	14,004	0.15%
2019/08/05	10	6.67	3	6.61	6.55	7	14,125	0.05%
2019/08/02	2	6.64	5	6.64	6.63	-3	14,657	-0.02%
2019/07/31	10	6.87	12	6.86	6.86	-2	14,617	-0.01%
2019/07/30	0	0.00	34	6.95	6.89	-34	14,550	-0.23%
2019/07/29	5	7.04	5	7.04	7.03	0	14,528	0.00%
2019/07/26	10	7.14	5	7.14	7.10	5	14,542	0.03%
2019/07/25	0	0.00	3	7.14	7.13	-3	14,528	-0.02%
2019/07/24	19	7.04	0	0.00	7.08	19	14,457	0.13%
2019/07/23	81	7.13	91	7.15	7.04	-10	14,389	-0.07%
2019/07/22	13	7.11	10	7.16	7.04	3	13,940	0.02%
2019/07/18	0	0.00	5	6.89	6.88	-5	13,952	-0.04%
2019/07/17	0	0.00	14	6.94	6.94	-14	14,368	-0.10%
2019/07/15	0	0.00	110	6.92	6.92	-110	16,368	-0.67%	大賣/鉅額交易
2019/07/12	10	6.92	0	0.00	6.95	10	18,047	0.06%
2019/07/04	5	7.05	0	0.00	7.03	5	20,373	0.02%
2019/07/02	0	0.00	1	7.03	7.00	-1	20,404	0.00%
2019/07/01	0	0.00	4	6.96	6.95	-4	20,362	-0.02%
2019/06/28	0	0.00	32	6.90	6.87	-32	20,419	-0.16%
2019/06/27	11	6.96	2	6.96	6.94	9	20,472	0.04%
2019/06/25	1	6.93	3	6.97	6.93	-2	21,655	-0.01%
2019/06/24	5	6.97	0	0.00	7.05	5	21,820	0.02%
2019/06/21	5	7.19	13	7.19	7.06	-8	21,842	-0.04%
2019/06/20	33	7.11	11	7.13	7.18	22	21,705	0.10%
2019/06/19	0	0.00	44	7.09	7.07	-44	21,473	-0.20%
2019/06/18	46	7.06	22	7.10	7.03	24	21,533	0.11%
2019/06/17	26	7.06	32	7.10	7.06	-6	21,397	-0.03%
2019/06/13	27	7.02	22	7.07	7.02	5	21,570	0.02%
2019/06/12	50	7.08	55	7.23	7.01	-5	21,678	-0.02%
2019/06/11	11	7.00	1	6.98	6.96	10	21,761	0.05%
2019/06/10	11	6.86	0	0.00	6.87	11	21,605	0.05%
2019/06/06	6	6.88	11	6.93	6.86	-5	21,592	-0.02%
2019/06/05	1	6.84	11	6.96	6.84	-10	21,296	-0.05%
2019/06/04	41	6.95	25	7.00	6.94	16	21,093	0.08%
2019/05/31	10	6.91	10	6.91	6.92	0	20,711	0.00%
2019/05/30	50	7.00	71	7.06	6.86	-21	20,533	-0.10%
2019/05/29	50	6.85	41	6.90	6.96	9	19,409	0.05%
2019/05/28	0	0.00	2	6.39	6.33	-2	18,877	-0.01%
2019/05/27	2	6.34	0.5	6.32	6.33	1.5	18,950	0.01%
2019/05/23	10	6.30	0	0.00	6.31	10	19,263	0.05%
2019/05/22	1	6.42	10	6.51	6.42	-9	19,249	-0.05%
2019/05/21	0	0.00	3	6.34	6.41	-3	19,228	-0.02%
2019/05/20	13	6.32	2	6.56	6.25	11	19,209	0.06%
2019/05/17	12	6.53	1	6.74	6.52	11	18,855	0.06%
2019/05/16	1	6.64	0	0.00	6.63	1	18,867	0.01%
2019/05/15	5	6.72	2	6.77	6.69	3	18,899	0.02%
2019/05/14	10	6.53	10	6.65	6.63	0	18,856	0.00%
2019/05/13	22	6.77	0	0.00	6.66	22	18,766	0.12%
2019/05/10	2	6.84	37	6.89	6.92	-35	18,558	-0.19%
2019/05/09	1	6.60	18	6.69	6.53	-17	18,037	-0.09%
2019/05/08	11	6.75	0	0.00	6.79	11	17,957	0.06%
2019/05/06	11	6.87	0	0.00	6.76	11	18,274	0.06%
2019/05/03	1	6.99	6	7.02	6.99	-5	18,194	-0.03%
2019/04/30	5	7.04	0	0.00	7.04	5	18,308	0.03%
2019/04/29	2	7.00	5	7.00	6.99	-3	18,655	-0.02%
2019/04/26	24	7.12	0	0.00	7.10	24	19,044	0.13%
2019/04/25	1	7.24	0	0.00	7.24	1	18,906	0.01%
2019/04/24	5	7.45	0	0.00	7.29	5	18,792	0.03%
2019/04/23	20	7.37	10	7.42	7.41	10	18,679	0.05%
2019/04/22	53	7.56	14.3	7.56	7.46	38.7	18,260	0.21%
2019/04/19	39	7.97	22	8.00	8.11	17	16,940	0.10%
2019/04/18	100	8.12	27	8.14	7.70	73	16,521	0.44%
2019/04/17	10	7.73	34	7.87	8.03	-24	14,921	-0.16%
2019/04/16	0	0.00	1	7.33	7.30	-1	13,886	-0.01%
2019/04/15	11	7.48	0	0.00	7.39	11	13,914	0.08%
2019/04/12	5	7.35	14	7.40	7.37	-9	13,752	-0.07%
2019/04/11	8	7.24	0	0.00	7.16	8	13,686	0.06%
2019/04/10	3	7.17	21	7.19	7.23	-18	13,578	-0.13%
2019/04/03	0	0.00	2	7.06	7.01	-2	13,553	-0.01%
2019/04/01	5	7.11	2	7.07	7.00	3	13,659	0.02%
2019/03/29	4	7.09	5	7.13	7.04	-1	13,605	-0.01%
2019/03/28	17	7.26	60	7.42	7.11	-43	13,516	-0.32%
2019/03/27	0	0.00	4	7.00	7.02	-4	12,654	-0.03%
2019/03/26	0	0.00	6	6.77	6.79	-6	12,712	-0.05%
2019/03/25	6	6.70	0	0.00	6.68	6	12,679	0.05%
2019/03/20	0	0.00	5	6.93	6.85	-5	12,786	-0.04%
2019/03/19	9	6.94	0	0.00	6.85	9	12,949	0.07%
2019/03/18	0	0.00	15	6.96	6.93	-15	12,832	-0.12%
2019/03/15	9	6.96	0	0.00	6.93	9	12,708	0.07%
2019/03/14	96	7.07	77	7.05	7.05	19	12,589	0.15%
2019/03/13	14	6.71	0	0.00	6.65	14	12,001	0.12%
2019/03/12	0	0.00	4	6.70	6.66	-4	12,281	-0.03%
2019/03/05	0	0.00	1	6.71	6.69	-1	14,841	-0.01%
2019/03/04	0	0.00	1	6.70	6.71	-1	14,922	-0.01%
2019/02/27	1	6.72	5	6.77	6.71	-4	15,085	-0.03%
2019/02/26	0	0.00	3	6.80	6.78	-3	15,211	-0.02%
2019/02/25	6	6.81	11	6.84	6.90	-5	15,425	-0.03%
2019/02/22	1	6.66	0	0.00	6.66	1	15,664	0.01%
2019/02/21	0	0.00	3	6.73	6.71	-3	15,856	-0.02%
2019/02/20	4	6.75	1	6.80	6.72	3	16,208	0.02%
2019/02/19	1	6.72	3	6.75	6.77	-2	17,704	-0.01%
2019/02/18	2	6.66	6	6.66	6.66	-4	20,198	-0.02%
2019/02/15	1	6.67	0	0.00	6.66	1	20,582	0.00%
2019/02/14	13	6.85	2	6.84	6.81	11	20,606	0.05%
2019/02/13	4	6.86	0	0.00	6.84	4	20,588	0.02%
2019/01/30	1	6.83	2	6.85	6.83	-1	20,995	0.00%
2019/01/29	12	6.83	0	0.00	6.87	12	21,345	0.06%
2019/01/25	5	7.06	0	0.00	6.99	5	21,605	0.02%
2019/01/22	0	0.00	2	7.06	7.04	-2	21,948	-0.01%
2019/01/21	2	7.34	0	0.00	7.19	2	22,084	0.01%
2019/01/18	22	7.19	13	7.16	7.17	9	22,004	0.04%
2019/01/16	0	0.00	2	6.99	6.94	-2	21,756	-0.01%
2019/01/15	0	0.00	3	7.00	6.92	-3	21,744	-0.01%
2019/01/14	2	6.89	0	0.00	6.82	2	21,716	0.01%
2019/01/11	1	7.00	5	6.93	6.93	-4	21,916	-0.02%
2019/01/10	1	6.98	27	7.09	6.98	-26	21,986	-0.12%
2019/01/09	5	7.00	0	0.00	6.95	5	21,969	0.02%
2019/01/07	2	6.99	2	6.99	6.94	0	22,477	0.00%
2019/01/04	2	6.86	0	0.00	6.90	2	22,785	0.01%
2019/01/03	0	0.00	2	6.93	6.87	-2	23,285	-0.01%
2019/01/02	10	6.76	3	6.84	6.76	7	23,463	0.03%
2018/12/28	2	6.73	0	0.00	6.70	2	23,582	0.01%
2018/12/27	2	6.66	0	0.00	6.66	2	24,038	0.01%
2018/12/26	2	6.52	3	6.53	6.60	-1	24,159	0.00%
2018/12/25	1	6.35	6	6.27	6.35	-5	24,124	-0.02%
2018/12/24	0	0.00	2	6.71	6.66	-2	24,005	-0.01%
2018/12/22	8	6.72	2	6.79	6.71	6	24,133	0.02%
2018/12/21	3	6.74	0	0.00	6.75	3	24,456	0.01%
2018/12/20	1	6.70	0	0.00	6.70	1	24,655	0.00%
2018/12/19	0	0.00	7	6.92	6.83	-7	24,936	-0.03%
2018/12/18	2	6.73	0	0.00	6.73	2	26,082	0.01%
2018/12/17	0	0.00	2	6.90	6.84	-2	27,093	-0.01%
2018/12/14	2	6.78	2	6.78	6.78	0	27,620	0.00%
2018/12/13	8	6.96	8	6.92	6.88	0	27,932	0.00%
2018/12/12	5	6.91	3	6.97	6.92	2	28,250	0.01%
2018/12/11	0	0.00	20	6.77	6.77	-20	28,265	-0.07%
2018/12/07	20	6.90	1	6.79	6.90	19	28,541	0.07%
2018/12/06	5	6.60	13	6.71	6.70	-8	28,621	-0.03%
2018/12/05	2	7.00	0	0.00	6.96	2	28,581	0.01%
2018/12/04	0	0.00	18	7.19	7.08	-18	28,553	-0.06%
2018/12/03	27	7.10	8	7.12	7.08	19	28,588	0.07%
2018/11/30	34	7.15	5	7.18	6.95	29	28,491	0.10%
2018/11/29	11	7.36	14	7.29	7.17	-3	27,998	-0.01%
2018/11/28	0	0.00	1	6.95	7.01	-1	27,228	0.00%
2018/11/26	1	6.85	0	0.00	6.76	1	27,499	0.00%
2018/11/22	1	6.97	0	0.00	6.75	1	27,595	0.00%
2018/11/21	0	0.00	30	6.83	6.97	-30	27,927	-0.11%
2018/11/19	8	6.89	2	7.00	6.96	6	27,684	0.02%
2018/11/16	13	7.12	10	7.20	6.90	3	27,684	0.01%
2018/11/15	11	6.71	14	6.81	6.82	-3	27,041	-0.01%
2018/11/14	0	0.00	9	6.13	6.20	-9	24,724	-0.04%
2018/11/13	7	5.62	1	5.63	5.64	6	24,853	0.02%
2018/11/09	2	5.77	0	0.00	5.76	2	27,387	0.01%
2018/11/08	2	5.88	46	5.98	5.83	-44	27,843	-0.16%
2018/11/07	5	5.83	30	5.80	5.81	-25	28,335	-0.09%
2018/11/06	37	5.80	12	5.79	5.76	25	29,219	0.09%
2018/11/05	0	0.00	8	5.65	5.63	-8	29,405	-0.03%
2018/11/02	12	5.71	4	5.81	5.71	8	29,539	0.03%
2018/11/01	54	5.73	81	5.69	5.74	-27	29,606	-0.09%
2018/10/31	45	5.45	21	5.45	5.51	24	29,549	0.08%
2018/10/30	1	5.24	3	5.19	5.24	-2	29,456	-0.01%
2018/10/29	5	5.17	12	5.15	5.19	-7	29,826	-0.02%
2018/10/26	6	5.28	0	0.00	5.09	6	30,255	0.02%
2018/10/25	14	5.49	7	5.45	5.39	7	30,320	0.02%
2018/10/24	2	5.70	0	0.00	5.70	2	30,371	0.01%
2018/10/23	16	5.68	25	5.81	5.64	-9	30,592	-0.03%
2018/10/22	15	5.83	2	5.81	5.79	13	30,968	0.04%
2018/10/19	10	5.60	20	5.76	5.77	-10	31,360	-0.03%
2018/10/18	39	5.87	25	5.88	5.84	14	32,087	0.04%
2018/10/17	15	5.81	39	5.95	5.84	-24	33,677	-0.07%
2018/10/16	39	5.82	39	5.82	5.77	0	34,542	0.00%
2018/10/15	22	5.66	85	5.70	5.66	-63	35,132	-0.18%
2018/10/12	86	5.54	0	0.00	5.70	86	35,808	0.24%
2018/10/11	40	5.50	72	5.53	5.49	-32	36,007	-0.09%
2018/10/09	30	6.17	28	6.21	6.10	2	35,747	0.01%
2018/10/08	13	6.18	0	0.00	6.14	13	36,019	0.04%
2018/10/05	13	6.14	34	6.18	6.22	-21	36,787	-0.06%
2018/10/04	6	6.50	0	0.00	6.51	6	37,312	0.02%
2018/10/03	2	6.60	0	0.00	6.60	2	39,465	0.01%
2018/10/01	2	6.87	1	6.88	6.86	1	41,809	0.00%
2018/09/28	9	6.85	5	6.96	6.82	4	42,860	0.01%
2018/09/27	13	6.85	22	6.94	6.81	-9	43,595	-0.02%
2018/09/26	6	6.98	47	6.97	6.92	-41	45,306	-0.09%
2018/09/25	107	6.98	78	6.94	6.96	29	46,217	0.06%	大買/
2018/09/21	20	6.71	97	6.66	6.84	-77	45,810	-0.17%
2018/09/20	20	6.29	6	6.26	6.22	14	45,621	0.03%
2018/09/19	27	6.34	30	6.37	6.34	-3	46,300	-0.01%
2018/09/18	20	6.47	0	0.00	6.30	20	47,846	0.04%
2018/09/17	14	6.71	8	6.71	6.65	6	51,292	0.01%
2018/09/14	10	6.76	16	6.75	6.81	-6	53,200	-0.01%
2018/09/12	16	6.64	10	6.61	6.55	6	56,667	0.01%
2018/09/11	27	6.57	29	6.75	6.78	-2	58,683	0.00%
2018/09/10	22	6.60	285	6.53	6.40	-263	59,832	-0.44%	大賣/鉅額交易
2018/09/07	29	6.96	103	6.78	6.73	-74	61,035	-0.12%	大賣/
2018/09/05	17	7.19	16	7.21	7.16	1	67,257	0.00%
2018/09/04	20	7.10	28	7.11	7.17	-8	69,287	-0.01%
2018/09/03	45	7.16	40	7.12	7.00	5	72,033	0.01%
2018/08/31	0	0.00	1	7.30	7.27	-1	75,069	0.00%
2018/08/30	1	7.22	17	7.30	7.23	-16	81,470	-0.02%
2018/08/29	15	7.22	2	7.26	7.28	13	84,391	0.02%
2018/08/28	5	7.37	1	7.36	7.21	4	87,554	0.00%
2018/08/27	2	7.16	0	0.00	7.21	2	90,099	0.00%
2018/08/24	10	7.20	0	0.00	7.11	10	92,862	0.01%
2018/08/23	15	7.29	28	7.19	7.15	-13	96,047	-0.01%
2018/08/22	62	7.27	42	7.27	7.29	20	98,571	0.02%
2018/08/21	2	7.15	0	0.00	7.17	2	98,950	0.00%
2018/08/20	39	7.31	73	7.21	7.22	-34	101,854	-0.03%
2018/08/17	136	7.68	134	7.66	7.41	2	102,207	0.00%	大買/大賣/
2018/08/16	123	7.32	130	7.48	7.49	-7	101,771	-0.01%	大買/大賣/
2018/08/15	17	6.99	32	6.98	7.08	-15	102,641	-0.01%
2018/08/14	44	7.03	11	6.88	6.98	33	106,189	0.03%
2018/08/13	7	6.80	75	6.89	6.90	-68	106,280	-0.06%
2018/08/10	42	7.40	32	7.39	7.24	10	106,121	0.01%
2018/08/09	17	7.62	0	0.00	7.61	17	107,639	0.02%
2018/08/08	0	0.00	10	7.75	7.68	-10	110,604	-0.01%
2018/08/07	35	7.68	20	7.72	7.69	15	110,655	0.01%
2018/08/06	30	7.81	0	0.00	7.79	30	110,978	0.03%
2018/08/03	9	7.79	15	7.84	7.86	-6	112,625	-0.01%
2018/08/02	26	7.96	10	7.92	7.84	16	113,540	0.01%
2018/08/01	10	8.13	2	8.09	8.09	8	113,511	0.01%
2018/07/31	2	7.96	7	7.96	7.96	-5	114,062	0.00%
2018/07/30	12	8.07	13	8.00	7.97	-1	114,498	0.00%
2018/07/27	73	8.21	46	8.19	8.12	27	116,034	0.02%
2018/07/26	10	8.08	15	8.06	8.07	-5	116,424	0.00%
2018/07/25	94	8.30	25	8.26	8.14	69	115,940	0.06%
2018/07/24	107	8.12	103	8.27	8.47	4	115,067	0.00%	大買/大賣/
2018/07/23	55	7.73	36	7.77	7.85	19	113,394	0.02%
2018/07/20	21	7.87	90	7.74	7.62	-69	112,467	-0.06%
2018/07/19	57	8.23	41	8.28	8.12	16	111,836	0.01%
2018/07/18	47	8.30	37	8.26	8.06	10	111,113	0.01%
2018/07/17	30	8.33	41	8.21	8.21	-11	110,697	-0.01%
2018/07/16	39	8.53	71	8.58	8.39	-32	110,294	-0.03%
2018/07/13	95	8.46	67	8.49	8.51	28	109,747	0.03%
2018/07/12	29	8.37	75	8.32	8.31	-46	109,057	-0.04%
2018/07/11	197	8.60	155	8.70	8.33	42	109,444	0.04%	大買/大賣/
2018/07/10	236	8.41	66	8.51	8.64	170	109,008	0.16%	大買/鉅額交易
2018/07/09	30	8.05	25	8.12	8.01	5	109,752	0.00%
2018/07/06	58	8.18	42	8.09	8.04	16	111,111	0.01%
2018/07/05	32	8.55	6	8.72	8.20	26	110,497	0.02%
2018/07/04	93	8.50	87	8.63	8.62	6	109,875	0.01%
2018/07/03	29	8.75	35	8.89	8.45	-6	107,921	-0.01%
2018/07/02	53	8.75	35	8.82	8.50	18	106,591	0.02%
2018/06/29	60	9.04	15	9.10	9.00	45	105,593	0.04%
2018/06/28	122	9.03	22	9.06	8.90	100	104,662	0.10%	大買/
2018/06/27	150	9.15	103	9.13	8.80	47	103,354	0.05%	大買/大賣/
2018/06/26	125	9.05	51	9.01	9.09	74	101,382	0.07%	大買/
2018/06/25	55	9.23	33	9.36	8.93	22	97,528	0.02%
2018/06/22	48	10.19	24	10.24	9.92	24	95,400	0.03%
2018/06/21	49	11.13	41	11.10	10.90	8	93,616	0.01%
2018/06/20	33	10.77	32	10.70	10.70	1	91,651	0.00%
2018/06/19	36	11.53	12	11.47	11.50	24	89,571	0.03%
2018/06/15	47	11.55	51	11.53	11.40	-4	88,428	0.00%
2018/06/14	320	11.57	385	11.42	11.10	-65	86,932	-0.07%	大買/大賣/
2018/06/13	140	11.70	27	11.64	11.35	113	83,587	0.14%	大買/鉅額交易
2018/06/12	106	12.91	135	13.06	12.60	-29	80,157	-0.04%	大買/大賣/
2018/06/11	367	13.50	41	13.27	13.40	326	78,048	0.42%	大買/鉅額交易
2018/06/08	222	12.45	61	12.46	12.50	161	75,086	0.21%	大買/鉅額交易
2018/06/07	375	13.61	331	13.36	13.10	44	71,631	0.06%	大買/大賣/
2018/06/06	236	12.66	234	12.83	13.00	2	65,023	0.00%	大買/大賣/
2018/06/05	55	11.44	45	11.77	11.85	10	62,045	0.02%
2018/06/04	136	10.47	149	10.30	10.80	-13	58,718	-0.02%	大買/大賣/
2018/06/01	124	9.90	136	9.97	9.85	-12	55,638	-0.02%	大買/大賣/
2018/05/31	210	9.99	274	10.09	10.00	-64	52,802	-0.12%	大買/大賣/
2018/05/30	156	9.48	168	9.39	9.32	-12	49,300	-0.02%	大買/大賣/
2018/05/29	131	9.10	73	9.13	9.10	58	46,383	0.13%	大買/
2018/05/28	897	9.03	959	9.23	9.38	-62	45,099	-0.14%	大買/大賣/
2018/05/25	29	8.71	7	8.70	8.54	22	41,958	0.05%
2018/05/24	36	8.97	31	9.02	8.90	5	41,092	0.01%
2018/05/23	715	9.00	738	9.07	8.96	-23	40,152	-0.06%	大買/大賣/
2018/05/22	208	9.23	122	9.11	9.16	86	38,191	0.23%	大買/大賣/
2018/05/21	0	0.00	174	8.55	8.75	-174	34,174	-0.51%	大賣/鉅額交易
2018/05/18	47	8.03	45	8.11	7.96	2	33,412	0.01%
2018/05/17	195	8.25	46	8.02	8.32	149	32,608	0.46%	大買/鉅額交易
2018/05/16	486	8.34	404	8.13	7.88	82	30,551	0.27%	大買/大賣/
2018/05/15	10	8.52	0	0.00	8.52	10	27,476	0.04%
2018/05/14	3	7.50	100	7.42	7.75	-97	27,372	-0.35%
2018/05/11	0	0.00	142.1	6.89	7.05	-142.1	26,825	-0.53%	大賣/鉅額交易
2018/05/10	59	6.50	57	6.55	6.41	2	24,969	0.01%
2018/05/09	202	6.23	412	6.21	6.27	-210	23,715	-0.89%	大買/大賣/鉅額交易
2018/05/08	399	6.43	80	6.45	6.27	319	23,396	1.36%	大買/鉅額交易
2018/05/07	468	6.25	734	6.09	6.12	-266	22,926	-1.16%	大買/大賣/鉅額交易
2018/05/04	382	6.43	469	6.50	6.24	-87	22,565	-0.39%	大買/大賣/
2018/05/03	44	5.90	85	6.31	6.57	-41	21,491	-0.19%
2018/05/02	35	5.97	1	5.98	5.98	34	22,507	0.15%
2018/04/27	0	0.00	4	5.88	5.90	-4	25,302	-0.02%
2018/04/26	17	5.93	0	0.00	5.74	17	25,500	0.07%
2018/04/25	47	6.14	0	0.00	6.09	47	25,393	0.19%
2018/04/24	26	5.89	0	0.00	5.91	26	25,090	0.10%
2018/04/23	46	6.06	24	6.06	5.88	22	25,194	0.09%
2018/04/20	33	6.34	10	6.28	6.24	23	24,819	0.09%
2018/04/19	53	6.50	37	6.38	6.31	16	24,694	0.06%
2018/04/18	8	6.50	116	6.49	6.61	-108	24,486	-0.44%	大賣/鉅額交易
2018/04/17	435	6.53	96	6.38	6.39	339	24,141	1.40%	大買/鉅額交易
2018/04/16	122	6.53	42.6	6.70	6.87	79.4	22,713	0.35%	大買/
2018/04/13	123	6.09	79	6.29	6.25	44	20,716	0.21%	大買/
2018/04/12	0	0.00	40	5.40	5.74	-40	17,921	-0.22%
2018/04/11	0	0.00	3	5.13	5.22	-3	15,948	-0.02%
2018/04/10	0	0.00	70	4.77	4.75	-70	15,435	-0.45%
2018/04/09	0	0.00	1	4.50	4.59	-1	14,948	-0.01%
2018/04/02	20	4.50	0	0.00	4.47	20	14,847	0.13%
2018/03/30	1	4.60	0	0.00	4.58	1	14,797	0.01%
2018/03/28	0	0.00	26	4.68	4.61	-26	14,766	-0.18%
2018/03/27	20	4.57	0	0.00	4.57	20	14,677	0.14%
2018/03/23	30	4.58	4	4.62	4.56	26	14,810	0.18%
2018/03/22	30	4.75	0	0.00	4.69	30	14,663	0.20%
2018/03/21	0	0.00	60	4.66	4.73	-60	14,411	-0.42%
2018/03/19	0	0.00	1	4.63	4.61	-1	13,978	-0.01%
2018/03/15	0	0.00	25	4.70	4.67	-25	13,987	-0.18%
2018/03/12	7	4.61	0	0.00	4.61	7	13,970	0.05%
2018/03/07	0	0.00	19	4.64	4.56	-19	13,675	-0.14%
2018/03/06	0	0.00	41	4.62	4.58	-41	13,606	-0.30%
2018/02/23	0	0.00	0.8	4.48	4.50	-0.8	13,487	-0.01%
2018/02/08	0	0.00	1	4.26	4.26	-1	13,001	-0.01%
2018/02/07	0	0.00	25	4.41	4.29	-25	12,973	-0.19%
2018/02/06	58	4.31	0	0.00	4.24	58	12,824	0.45%
2018/02/05	20	4.58	0	0.00	4.58	20	12,778	0.16%
2018/02/01	0.8	4.80	0	0.00	4.80	0.8	12,578	0.01%
2018/01/30	35	4.87	0	0.00	4.83	35	12,146	0.29%
2018/01/26	3	5.05	23	5.16	5.10	-20	11,333	-0.18%
2018/01/25	103	5.18	185	5.20	4.94	-82	10,491	-0.78%	大買/大賣/
2018/01/24	6	5.30	3	5.27	5.30	3	8,582	0.03%
2018/01/23	172	4.70	93	4.76	4.82	79	7,121	1.11%	大買/
2018/01/22	7	4.47	20	4.39	4.40	-13	5,719	-0.23%
2018/01/19	20	4.30	0	0.00	4.30	20	5,613	0.36%
2018/01/12	0	0.00	35	4.32	4.33	-35	6,121	-0.57%
2018/01/09	35	4.27	0	0.00	4.29	35	6,424	0.54%