中環 (2323)-群益金鼎-永和券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	10	13.36	18	13.42	13.15	-8	14,529	-0.06%
2024/05/02	20	13.52	15	13.61	13.50	5	14,268	0.04%
2024/04/30	19.3	13.41	37	13.34	13.50	-17.7	13,996	-0.13%
2024/04/29	91	13.75	79	13.49	13.35	12	13,642	0.09%
2024/04/26	51	12.81	214	13.48	13.75	-163	12,184	-1.34%	大賣/鉅額交易
2024/04/25	12	12.47	16.6	12.40	12.50	-4.6	10,534	-0.04%
2024/04/23	0	0.00	6	12.02	12.10	-6	10,257	-0.06%
2024/04/22	2.6	12.04	0	0.00	11.90	2.6	10,217	0.03%
2024/04/19	4	12.00	10	12.20	11.85	-6	10,132	-0.06%
2024/04/18	0	0.00	3	11.70	11.90	-3	9,884	-0.03%
2024/04/16	8	11.74	0	0.00	11.35	8	9,878	0.08%
2024/04/12	5	12.10	2	12.05	12.05	3	9,810	0.03%
2024/04/11	5	12.20	0	0.00	12.20	5	9,887	0.05%
2024/04/10	2	12.38	0	0.00	12.25	2	10,055	0.02%
2024/04/08	0	0.00	0	12.15	12.40	0	10,018	0.00%
2024/04/03	0	0.00	1	12.30	12.20	-1	10,034	-0.01%
2024/04/02	5	12.06	15	12.05	12.05	-10	10,365	-0.10%
2024/04/01	1	12.20	11.3	12.25	12.15	-10.3	10,313	-0.10%
2024/03/28	14	12.34	8	12.25	12.25	6	10,327	0.06%
2024/03/27	0	0.00	10	12.40	12.45	-10	10,494	-0.10%
2024/03/26	9	12.53	43	12.40	12.40	-34	10,752	-0.32%
2024/03/25	0	0.00	5	12.48	12.60	-5	10,757	-0.05%
2024/03/22	7	12.64	9	12.80	12.65	-2	10,640	-0.02%
2024/03/21	15	12.48	9.3	12.47	12.50	5.7	10,177	0.06%
2024/03/20	13	12.39	26.9	12.36	12.45	-13.9	9,802	-0.14%
2024/03/19	25.7	12.34	34	12.37	12.30	-8.3	9,532	-0.09%
2024/03/18	32.5	12.13	60.8	12.18	12.30	-28.3	9,059	-0.31%
2024/03/15	27	11.64	12.4	11.73	11.50	14.6	8,012	0.18%
2024/03/14	4	11.20	1.2	11.15	11.20	2.8	7,464	0.04%
2024/03/13	7	11.38	10	11.30	11.45	-3	7,543	-0.04%
2024/03/12	1	11.55	3	11.35	11.45	-2	7,384	-0.03%
2024/03/06	0	0.00	5	11.05	10.95	-5	6,990	-0.07%
2024/03/05	0	0.00	10	10.95	11.00	-10	6,931	-0.14%
2024/03/04	1	10.85	0	0.00	10.85	1	6,898	0.01%
2024/03/01	0	10.90	0	0.00	10.80	0	6,939	0.00%
2024/02/29	10	10.93	6	10.85	10.90	4	7,002	0.06%
2024/02/26	10	10.80	0.2	10.75	10.85	9.8	7,044	0.14%
2024/02/23	10	10.88	6.2	10.94	10.80	3.8	7,061	0.05%
2024/02/22	5	10.90	5	10.95	10.95	0	7,110	0.00%
2024/02/21	5	10.90	0	0.00	10.90	5	7,139	0.07%
2024/02/20	1	10.85	0	0.00	10.85	1	7,239	0.01%
2024/02/19	0	0.00	1.3	10.96	10.95	-1.3	7,329	-0.02%
2024/02/16	3	10.70	0	0.00	10.80	3	7,727	0.04%
2024/02/15	0	0.00	9.5	10.60	10.60	-9.5	7,785	-0.12%
2024/02/05	1	10.70	0	0.00	10.65	1	7,873	0.01%
2024/02/02	5	10.75	0	0.00	10.75	5	7,853	0.06%
2024/01/30	5	10.90	0	0.00	10.85	5	7,933	0.06%
2024/01/29	4	10.85	0	0.00	11.00	4	7,958	0.05%
2024/01/26	3	10.95	0	0.00	10.85	3	7,968	0.04%
2024/01/25	3	11.00	1	10.95	10.90	2	7,978	0.03%
2024/01/23	0	0.00	5	11.00	11.00	-5	8,087	-0.06%
2024/01/17	6.2	10.64	0	0.00	10.60	6.2	8,146	0.08%
2024/01/16	1	10.80	0	0.00	10.85	1	8,078	0.01%
2024/01/10	1	10.80	3	10.85	10.80	-2	8,249	-0.02%
2024/01/09	1	11.00	3	10.98	10.95	-2	8,294	-0.02%
2024/01/05	0	0.00	10	11.35	11.30	-10	8,329	-0.12%
2023/12/29	1	11.50	0	0.00	11.50	1	8,205	0.01%
2023/12/28	19	11.73	34	11.64	11.55	-15	8,178	-0.18%
2023/12/27	0	0.00	3	11.35	11.30	-3	7,883	-0.04%
2023/12/26	0	0.00	1	11.20	11.25	-1	7,899	-0.01%
2023/12/25	7	11.28	1.1	11.25	11.15	5.9	7,952	0.07%
2023/12/22	21.1	11.49	9	11.63	11.40	12.1	7,869	0.15%
2023/12/21	0	11.15	2.1	11.42	11.45	-2	7,559	-0.03%
2023/12/20	3	11.07	13	11.09	11.20	-10	7,232	-0.14%
2023/12/19	12.1	10.75	0	0.00	10.80	12.1	7,027	0.17%
2023/12/18	0	0.00	13	10.94	11.00	-13	7,015	-0.19%
2023/12/15	0	0.00	4	11.00	10.90	-4	7,073	-0.06%
2023/12/14	1.2	10.94	3	10.95	10.95	-1.8	7,118	-0.03%
2023/12/13	0	0.00	1	10.85	10.85	-1	7,128	-0.01%
2023/12/12	0	0.00	7	10.80	10.75	-7	7,161	-0.10%
2023/12/11	22.7	11.07	0	0.00	10.85	22.7	7,229	0.31%
2023/12/08	7	11.15	36	11.09	11.15	-29	7,234	-0.40%
2023/12/06	3	10.97	10	10.90	10.90	-7	7,283	-0.10%
2023/12/05	0	0.00	2	10.80	10.80	-2	7,303	-0.03%
2023/12/04	165	10.94	82	10.95	10.90	83	7,327	1.13%	大買/
2023/12/01	5.5	10.95	0	0.00	10.95	5.5	7,361	0.07%
2023/11/29	1.1	10.85	8	10.81	10.75	-6.9	7,850	-0.09%
2023/11/28	10	10.85	0	0.00	10.85	10	7,929	0.13%
2023/11/27	0.1	10.90	1.3	10.85	10.70	-1.2	8,029	-0.02%
2023/11/24	10	11.00	13	10.96	10.95	-3	8,029	-0.04%
2023/11/22	1.1	11.20	0	0.00	11.15	1.1	8,545	0.01%
2023/11/21	30	11.20	36	11.20	11.20	-6	8,723	-0.07%
2023/11/20	1	11.20	3	11.20	11.20	-2	8,974	-0.02%
2023/11/16	2	11.00	1	10.95	10.95	1	9,323	0.01%
2023/11/15	35.1	10.89	22	10.84	10.90	13.1	9,405	0.14%
2023/11/13	0	0.00	10	11.33	11.20	-10	9,999	-0.10%
2023/11/10	17	11.44	0	0.00	11.40	17	10,343	0.16%
2023/11/09	3.1	11.45	0	0.00	11.50	3.1	11,101	0.03%
2023/11/07	5	11.60	0	0.00	11.60	5	12,203	0.04%
2023/11/06	7	11.55	20	11.55	11.55	-13	12,505	-0.10%
2023/11/03	0.1	11.40	0	0.00	11.40	0.1	12,763	0.00%
2023/11/02	0	0.00	3	11.40	11.45	-3	12,926	-0.02%
2023/11/01	0	0.00	1	11.35	11.20	-1	13,021	-0.01%
2023/10/31	21.1	11.25	3	11.45	11.15	18.1	13,136	0.14%
2023/10/30	0	11.50	0	0.00	11.50	0	13,431	0.00%
2023/10/27	0	11.50	0	0.00	11.50	0	13,753	0.00%
2023/10/26	0	0.00	13	11.53	11.60	-13	14,050	-0.09%
2023/10/25	0	0.00	0.5	11.50	11.60	-0.5	14,279	0.00%
2023/10/24	3	11.35	0	0.00	11.40	3	14,420	0.02%
2023/10/23	0.2	11.30	0	0.00	11.25	0.2	14,755	0.00%
2023/10/20	3.1	11.23	0	0.00	11.25	3.1	15,040	0.02%
2023/10/19	0.1	11.21	0	0.00	11.25	0.1	15,500	0.00%
2023/10/18	1.2	11.49	0	0.00	11.30	1.2	15,721	0.01%
2023/10/17	0.1	11.80	0	0.00	11.55	0.1	16,003	0.00%
2023/10/16	0.5	11.81	0	0.00	11.75	0.5	16,355	0.00%
2023/10/12	10	12.20	20	12.20	12.25	-10	17,110	-0.06%
2023/10/11	0.3	11.90	0	0.00	11.75	0.3	17,467	0.00%
2023/10/06	0	0.00	2	12.20	12.00	-2	18,226	-0.01%
2023/10/05	5	12.00	23	12.01	12.00	-18	19,053	-0.09%
2023/10/04	5	11.95	6	11.95	11.95	-1	20,340	0.00%
2023/10/03	0.1	11.90	20	11.95	12.15	-19.9	20,614	-0.10%
2023/10/02	10	12.05	1	11.90	11.95	9	20,882	0.04%
2023/09/28	10	11.90	0	0.00	11.95	10	21,540	0.05%
2023/09/27	0.1	11.65	0	0.00	11.65	0.1	22,301	0.00%
2023/09/26	0.4	11.66	0	0.00	11.65	0.4	22,984	0.00%
2023/09/25	0.1	11.65	7.1	11.60	11.80	-7	23,535	-0.03%
2023/09/22	2.1	11.64	1	11.60	11.70	1.1	24,177	0.00%
2023/09/21	2.3	11.40	0	0.00	11.35	2.3	24,510	0.01%
2023/09/20	6	11.50	0	0.00	11.50	6	25,380	0.02%
2023/09/19	0.1	11.60	0	0.00	11.55	0.1	27,205	0.00%
2023/09/18	13.3	11.66	0	0.00	11.60	13.3	28,247	0.05%
2023/09/15	7.2	11.89	5	11.95	11.85	2.2	29,438	0.01%
2023/09/14	4.2	11.95	0	0.00	12.00	4.2	30,773	0.01%
2023/09/13	3	11.90	31	11.80	11.90	-28	31,259	-0.09%
2023/09/12	10.1	11.70	0	0.00	11.70	10.1	32,127	0.03%
2023/09/11	22.8	11.74	0	0.00	11.65	22.8	32,419	0.07%
2023/09/07	3	12.05	0	0.00	12.00	3	33,523	0.01%
2023/09/06	3.5	12.15	3	12.20	12.10	0.5	33,958	0.00%
2023/09/05	5	12.35	5	12.25	12.35	0	34,891	0.00%
2023/09/04	0.6	12.05	1	12.10	12.10	-0.5	35,484	0.00%
2023/09/01	0.3	12.47	0	0.00	12.40	0.3	36,444	0.00%
2023/08/31	5.4	12.45	0	0.00	12.50	5.4	37,228	0.01%
2023/08/30	0.3	12.65	2	12.65	12.60	-1.7	38,315	0.00%
2023/08/29	1	12.70	2	12.63	12.60	-1	39,629	0.00%
2023/08/28	9.9	12.83	0	0.00	12.60	9.9	41,303	0.02%
2023/08/25	5	13.20	0	0.00	13.10	5	41,728	0.01%
2023/08/24	15	13.17	4	13.20	13.15	11	41,818	0.03%
2023/08/23	6	12.85	19	12.85	12.90	-13	42,056	-0.03%
2023/08/22	35.4	13.10	0.2	13.10	12.85	35.1	43,859	0.08%
2023/08/21	0	0.00	2	13.25	13.20	-2	44,306	0.00%
2023/08/18	30.1	13.37	11	13.46	13.10	19.1	44,441	0.04%
2023/08/17	33.6	13.20	13	13.00	13.40	20.6	44,180	0.05%
2023/08/16	7.8	12.96	3	13.25	12.85	4.8	43,880	0.01%
2023/08/15	38.1	13.39	9	13.41	13.35	29.1	44,071	0.07%
2023/08/14	10	13.08	16	13.19	12.95	-6	43,628	-0.01%
2023/08/11	16	12.73	14	12.70	12.70	2	42,838	0.00%
2023/08/10	4.1	12.34	1	12.30	12.30	3.1	43,374	0.01%
2023/08/09	13	13.03	1.2	13.16	12.95	11.8	43,244	0.03%
2023/08/08	8	12.67	7	12.80	12.75	1	42,940	0.00%
2023/08/07	0	0.00	13	12.79	12.80	-13	42,763	-0.03%
2023/08/04	3	12.65	10	12.65	12.70	-7	42,632	-0.02%
2023/08/02	3	12.70	2	12.55	12.60	1	42,477	0.00%
2023/08/01	12	13.22	0	0.00	12.90	12	42,089	0.03%
2023/07/31	6	13.28	0	0.00	13.20	6	41,735	0.01%
2023/07/28	11	13.40	10	13.43	13.40	1	41,355	0.00%
2023/07/27	2	13.70	1.2	13.78	13.70	0.8	41,029	0.00%
2023/07/26	9	13.52	36	13.59	13.55	-27	40,807	-0.07%
2023/07/25	11	13.85	1	13.75	13.75	10	40,437	0.02%
2023/07/24	37	14.04	0	0.00	13.60	37	40,104	0.09%
2023/07/21	15	14.15	0	0.00	14.25	15	39,578	0.04%
2023/07/20	0	0.00	15	14.19	14.25	-15	39,237	-0.04%
2023/07/19	11	14.01	9	14.10	13.75	2	38,828	0.01%
2023/07/18	1	14.15	4.4	14.32	14.15	-3.4	38,446	-0.01%
2023/07/17	5	14.55	11.2	14.47	14.50	-6.2	37,944	-0.02%
2023/07/14	0	0.00	23	14.44	14.35	-23	37,528	-0.06%
2023/07/13	34	13.99	45	14.18	13.90	-11	36,959	-0.03%
2023/07/12	46.1	14.35	47	14.15	14.10	-0.9	36,113	0.00%
2023/07/11	30.1	14.79	8	14.68	14.80	22.1	35,252	0.06%
2023/07/10	14	14.11	10	14.10	14.15	4	33,964	0.01%
2023/07/07	13.5	14.26	5	14.50	14.30	8.5	33,671	0.03%
2023/07/06	19	14.90	17.2	14.70	14.45	1.8	33,214	0.01%
2023/07/05	9	15.06	56	15.03	15.00	-47	32,570	-0.14%
2023/07/04	13	14.50	25.9	14.60	14.75	-12.9	31,691	-0.04%
2023/07/03	13	14.52	34	14.30	14.55	-21	30,963	-0.07%
2023/06/30	1.4	14.09	25	13.84	14.10	-23.6	30,363	-0.08%
2023/06/29	14	13.47	8	13.53	13.45	6	29,661	0.02%
2023/06/28	85	13.74	18	13.52	13.40	67	29,207	0.23%
2023/06/27	109.1	14.14	225	14.16	13.70	-115.9	28,266	-0.41%	大買/大賣/鉅額交易
2023/06/26	36	14.98	94	15.06	15.05	-58	26,389	-0.22%
2023/06/21	96.1	14.58	57	14.67	14.60	39.1	25,280	0.15%
2023/06/20	91	14.20	117.7	14.11	14.25	-26.7	23,970	-0.11%	大賣/
2023/06/19	122	13.59	14	13.62	13.60	108	22,591	0.48%	大買/鉅額交易
2023/06/16	17	13.49	54.7	13.43	13.40	-37.7	21,994	-0.17%
2023/06/15	41.6	13.32	53	13.32	13.15	-11.4	20,942	-0.05%
2023/06/14	55	13.31	57	13.33	13.35	-2	20,543	-0.01%
2023/06/13	82	13.24	61	13.27	13.10	21	19,866	0.11%
2023/06/12	45	13.11	39	13.24	13.10	6	19,235	0.03%
2023/06/09	148.4	13.21	112.2	12.93	13.00	36.1	18,703	0.19%	大買/大賣/
2023/06/08	84.2	13.38	59	13.48	13.25	25.2	17,711	0.14%
2023/06/07	64	13.46	64	13.61	13.40	0	17,024	0.00%
2023/06/06	65.9	12.97	159.9	12.87	13.00	-94	15,660	-0.60%	大賣/
2023/06/05	40	13.01	76.7	13.02	13.00	-36.7	14,785	-0.25%
2023/06/02	261	12.24	95.8	12.25	12.25	165.2	13,550	1.22%	大買/鉅額交易
2023/06/01	95	11.85	14	11.88	11.70	81	12,228	0.66%
2023/05/31	2	11.80	90.8	11.76	11.80	-88.8	10,373	-0.86%
2023/05/30	0	0.00	60	10.89	10.75	-60	9,551	-0.63%
2023/05/29	10.2	10.80	1	10.80	10.80	9.2	9,256	0.10%
2023/05/26	104	10.99	79	11.19	10.85	25	8,753	0.29%	大買/
2023/05/25	0	10.65	29.9	10.56	10.65	-29.9	6,727	-0.44%
2023/05/24	22	9.63	38	9.63	9.70	-16	6,032	-0.27%
2023/05/23	20	9.42	9	9.40	9.41	11	5,731	0.19%
2023/05/22	10.1	9.53	21.2	9.58	9.43	-11.1	5,703	-0.19%
2023/05/19	1	9.50	43	9.40	9.40	-42	5,327	-0.79%
2023/05/18	2	8.65	57.5	8.75	8.99	-55.5	4,695	-1.18%
2023/05/17	3	8.45	6	8.47	8.44	-3	4,342	-0.07%
2023/05/16	32	8.61	32	8.67	8.42	0	4,213	0.00%
2023/05/15	0	0.00	34	8.50	8.51	-34	3,427	-0.99%
2023/05/12	0	0.00	6	7.77	7.74	-6	3,227	-0.19%
2023/05/11	0	0.00	6	7.77	7.74	-6	3,232	-0.19%
2023/05/10	10	7.82	0	0.00	7.82	10	3,224	0.31%
2023/05/05	0	0.00	0	7.93	7.96	0	3,284	0.00%
2023/05/04	5.1	7.97	1	7.99	7.97	4.1	3,439	0.12%
2023/05/02	0	0.00	0	8.04	8.03	0	3,603	0.00%
2023/04/28	0	0.00	10	8.05	8.05	-10	3,720	-0.27%
2023/04/26	2	7.96	0	0.00	8.00	2	3,720	0.05%
2023/04/25	12	8.06	0	0.00	8.00	12	3,726	0.32%
2023/04/24	0	0.00	26	8.17	8.19	-26	3,705	-0.70%
2023/04/21	11.1	8.09	0	0.00	8.04	11.1	3,696	0.30%
2023/04/20	11	8.23	4	8.22	8.20	7	3,630	0.19%
2023/04/19	1	8.36	17	8.36	8.32	-16	3,694	-0.43%
2023/04/18	0	0.00	10	8.29	8.30	-10	3,650	-0.27%
2023/04/17	19	8.27	60	8.34	8.27	-41	3,626	-1.13%
2023/04/14	13	8.33	7.3	8.34	8.33	5.7	3,598	0.16%
2023/04/13	13	8.16	1	8.19	8.19	12	3,515	0.34%
2023/04/12	0	0.00	80	8.11	8.17	-80	3,446	-2.32%
2023/04/11	0	8.06	0	0.00	8.06	0	3,389	0.00%
2023/04/10	5	8.04	2	8.09	8.04	3	3,385	0.09%
2023/04/06	0	0.00	9	7.93	7.94	-9	3,262	-0.28%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/29	0	7.88	0	0.00	7.88	0	3,268	0.00%
2023/03/28	10	7.87	0	0.00	7.83	10	3,292	0.30%
2023/03/27	5	7.99	0	0.00	7.96	5	3,266	0.15%
2023/03/24	0	0.00	5	7.90	7.90	-5	3,242	-0.15%
2023/03/23	0	0.00	2	7.82	7.82	-2	3,201	-0.06%
2023/03/22	0	0.00	5	7.87	7.84	-5	3,206	-0.16%
2023/03/21	0	7.80	0	0.00	7.80	0	3,179	0.00%
2023/03/20	0	7.79	0	0.00	7.79	0	3,134	0.00%
2023/03/17	5	7.74	10	7.78	7.76	-5	3,171	-0.16%
2023/03/16	0	0.00	5	7.72	7.71	-5	3,248	-0.15%
2023/03/15	8	7.89	15	7.90	7.85	-7	3,325	-0.21%
2023/03/14	0	7.97	4	7.96	7.95	-4	3,348	-0.12%
2023/03/13	2	7.96	5	7.99	7.98	-3	3,405	-0.09%
2023/03/10	7	8.11	14	8.10	8.10	-7	3,743	-0.19%
2023/03/08	6	8.19	4	8.18	8.19	2	4,043	0.05%
2023/03/07	10	8.18	5	8.20	8.20	5	4,028	0.12%
2023/03/06	35	8.14	6	8.23	8.16	29	4,008	0.72%
2023/03/02	0	8.00	28	8.04	8.04	-28	3,886	-0.72%
2023/03/01	11	7.97	5	8.02	7.97	6	3,864	0.16%
2023/02/24	0	0.00	10.6	8.10	8.03	-10.6	3,863	-0.27%
2023/02/23	15	8.05	2	8.07	8.02	13	3,815	0.34%
2023/02/22	30	7.96	0	0.00	7.97	30	3,784	0.79%
2023/02/21	5	8.05	32	8.09	8.05	-27	3,782	-0.71%
2023/02/20	0	0.00	20	8.08	8.08	-20	3,777	-0.53%
2023/02/17	0	7.89	3.8	7.89	7.87	-3.8	3,743	-0.10%
2023/02/16	13	7.88	22	7.90	7.91	-9	3,759	-0.24%
2023/02/15	19	7.77	0	0.00	7.78	19	3,744	0.51%
2023/02/14	0	7.75	5	7.78	7.79	-5	3,749	-0.13%
2023/02/13	25	7.69	0	0.00	7.70	25	3,775	0.66%
2023/02/10	27	7.76	0	0.00	7.73	27	3,743	0.72%
2023/02/09	10	7.83	0	0.00	7.81	10	3,729	0.27%
2023/02/08	0.2	7.85	0	0.00	7.87	0.2	3,722	0.00%
2023/02/06	6	7.82	0	0.00	7.80	6	3,749	0.16%
2023/02/03	2	7.94	0	0.00	7.92	2	3,744	0.05%
2023/02/02	20.2	7.99	53.7	8.02	8.02	-33.5	3,699	-0.90%
2023/02/01	2	7.82	11	7.90	7.87	-9	3,583	-0.25%
2023/01/31	9	7.73	0	0.00	7.74	9	3,514	0.26%
2023/01/30	0	0.00	15	7.70	7.80	-15	3,457	-0.43%
2023/01/17	5	7.36	0	0.00	7.36	5	3,381	0.15%
2023/01/13	5	7.48	0	0.00	7.39	5	3,532	0.14%
2023/01/09	0	7.53	25	7.58	7.59	-25	3,641	-0.69%
2023/01/06	0	7.43	0	0.00	7.43	0	3,579	0.00%
2023/01/05	0	7.45	0	0.00	7.48	0	3,600	0.00%
2023/01/04	0	0.00	5	7.52	7.46	-5	3,595	-0.14%
2023/01/03	0	0.00	15	7.35	7.36	-15	3,596	-0.42%
2022/12/30	5	7.26	0	0.00	7.25	5	3,662	0.14%
2022/12/29	0	7.30	0	0.00	7.24	0	3,744	0.00%
2022/12/28	10	7.33	0	0.00	7.31	10	3,764	0.27%
2022/12/23	10	7.41	0	0.00	7.40	10	3,902	0.26%
2022/12/22	0	0.00	5	7.50	7.50	-5	3,904	-0.13%
2022/12/16	3	7.61	0	0.00	7.60	3	3,924	0.08%
2022/12/14	21	7.71	0.9	7.70	7.70	20.1	3,899	0.51%
2022/12/13	10	7.72	10	7.79	7.70	0	3,934	0.00%
2022/12/12	4	7.71	0	0.00	7.74	4	3,939	0.10%
2022/12/09	3	7.79	0	0.00	7.78	3	3,938	0.08%
2022/12/08	2	7.77	0	0.00	7.79	2	3,933	0.05%
2022/12/07	6	7.87	0	0.00	7.83	6	3,882	0.15%
2022/12/06	59	7.95	2	7.88	7.88	57	3,846	1.48%
2022/12/05	59	7.90	10	7.93	7.87	49	3,777	1.30%
2022/12/02	15	7.94	50.9	7.88	7.93	-35.9	3,716	-0.97%
2022/12/01	0	0.00	58.2	7.83	7.88	-58.2	3,348	-1.74%
2022/11/30	20	7.13	0	0.00	7.17	20	2,994	0.67%
2022/11/29	0	0.00	3	7.14	7.13	-3	2,985	-0.10%
2022/11/28	0	0.00	1	7.04	7.02	-1	3,000	-0.03%
2022/11/25	10	7.09	0	0.00	7.07	10	3,012	0.33%
2022/11/24	32	7.05	0	0.00	7.07	32	3,016	1.06%
2022/11/23	5.1	7.04	0.1	7.00	7.03	5	3,028	0.16%
2022/11/22	15	7.00	0	0.00	6.99	15	3,063	0.49%
2022/11/21	6	7.01	0	0.00	7.01	6	3,064	0.20%
2022/11/18	0	0.00	5	7.10	7.06	-5	3,099	-0.16%
2022/11/17	10	7.06	0.9	7.05	7.07	9.1	3,219	0.28%
2022/11/16	0	0.00	5	7.09	7.06	-5	3,427	-0.15%
2022/11/15	0	0.00	3	7.09	7.11	-3	3,453	-0.09%
2022/11/14	0	0.00	10	7.02	7.04	-10	3,406	-0.29%
2022/11/11	7	6.91	0	0.00	6.92	7	3,404	0.21%
2022/11/10	4	6.88	0	0.00	6.88	4	3,403	0.12%
2022/11/09	0	0.00	5	6.96	6.93	-5	3,396	-0.15%
2022/11/08	9	6.80	0	0.00	6.79	9	3,383	0.27%
2022/11/07	0	0.00	10	6.84	6.83	-10	3,402	-0.29%
2022/11/04	10	6.65	0	0.00	6.68	10	3,402	0.29%
2022/11/02	0.8	6.80	10	6.80	6.70	-9.2	3,435	-0.27%
2022/11/01	0	0.00	16	6.60	6.64	-16	3,401	-0.47%
2022/10/31	15	6.51	0	0.00	6.49	15	3,394	0.44%
2022/10/28	9	6.48	12	6.55	6.46	-3	3,393	-0.09%
2022/10/27	0	0.00	10	6.44	6.48	-10	3,372	-0.30%
2022/10/26	10	6.29	0	0.00	6.29	10	3,363	0.30%
2022/10/25	10	6.36	0	0.00	6.33	10	3,357	0.30%
2022/10/24	2.1	6.46	13.9	6.42	6.46	-11.8	3,330	-0.35%
2022/10/13	1	6.81	10	6.85	6.53	-9	3,336	-0.27%
2022/10/12	46	6.91	3	6.96	6.90	43	3,232	1.33%
2022/10/11	9	7.03	14	6.99	6.98	-5	3,231	-0.15%
2022/10/07	0	0.00	10	7.19	7.18	-10	3,171	-0.32%
2022/10/06	5	7.19	0	0.00	7.18	5	3,165	0.16%
2022/10/05	5	7.22	0	0.00	7.19	5	3,187	0.16%
2022/10/04	5	7.21	0	0.00	7.21	5	3,194	0.16%
2022/10/03	4	7.13	1	7.23	7.14	3	3,186	0.09%
2022/09/30	0	0.00	20	7.16	7.21	-20	3,235	-0.62%
2022/09/29	0	0.00	6	7.07	7.15	-6	3,273	-0.18%
2022/09/28	1	7.13	0	0.00	6.92	1	3,235	0.03%
2022/09/27	0	7.31	19.8	7.21	7.26	-19.8	3,212	-0.62%
2022/09/26	28	7.20	8	7.15	7.15	20	3,241	0.62%
2022/09/23	50	7.59	0	0.00	7.48	50	3,255	1.54%
2022/09/22	7	7.60	0	0.00	7.60	7	3,327	0.21%
2022/09/21	7	7.71	0	0.00	7.70	7	3,337	0.21%
2022/09/20	5	7.78	0	0.00	7.78	5	3,351	0.15%
2022/09/19	6	7.90	0	0.00	7.77	6	3,443	0.17%
2022/09/16	2	7.96	0	8.00	7.97	2	3,449	0.06%
2022/09/15	5	8.02	1	8.02	7.96	4	3,475	0.12%
2022/09/14	0	0.00	5	7.87	7.91	-5	3,477	-0.14%
2022/09/13	6	7.92	5	7.94	7.93	1	3,530	0.03%
2022/09/12	0	0.00	35	7.94	7.98	-35	3,616	-0.97%
2022/09/08	30	7.62	5	7.70	7.72	25	3,638	0.69%
2022/09/07	0	0.00	1	7.54	7.53	-1	3,656	-0.03%
2022/09/05	27	7.84	0	7.85	7.80	27	3,732	0.72%
2022/09/02	7	8.04	24	8.08	7.98	-17	3,780	-0.45%
2022/09/01	2	7.94	7	8.00	7.96	-5	3,719	-0.13%
2022/08/31	10	8.03	9	8.02	8.04	1	3,751	0.03%
2022/08/30	0	0.00	11	7.99	7.98	-11	3,747	-0.29%
2022/08/29	2	7.88	0	0.00	7.90	2	3,756	0.05%
2022/08/26	7	8.10	5	8.11	8.10	2	3,751	0.05%
2022/08/25	5	8.08	0	0.00	8.06	5	3,754	0.13%
2022/08/24	37	8.06	2	8.08	8.03	35	3,759	0.93%
2022/08/23	2	8.00	0	0.00	8.00	2	3,757	0.05%
2022/08/19	10	8.08	16	8.12	8.14	-6	3,770	-0.16%
2022/08/18	0	0.00	21	8.02	8.06	-21	3,782	-0.56%
2022/08/17	14	8.04	5	8.03	8.01	9	3,774	0.24%
2022/08/16	3	8.01	110	8.12	8.07	-107	3,756	-2.85%	大賣/鉅額交易
2022/08/15	123	8.07	42	8.07	8.03	81	3,648	2.22%	大買/
2022/08/12	0	0.00	5	7.79	7.79	-5	3,429	-0.15%
2022/08/11	0	0.00	22	7.66	7.66	-22	3,388	-0.65%
2022/08/10	1	7.62	16	7.59	7.62	-15	3,334	-0.45%
2022/08/09	5	7.45	0	0.00	7.54	5	3,329	0.15%
2022/08/08	10	7.37	3	7.39	7.40	7	3,339	0.21%
2022/08/05	10	7.40	5	7.38	7.40	5	3,376	0.15%
2022/08/02	67	7.41	0	0.00	7.35	67	3,422	1.96%
2022/08/01	5	7.44	0	0.00	7.50	5	3,450	0.14%
2022/07/29	21	7.47	1	7.47	7.47	20	3,459	0.58%
2022/07/25	0	0.00	16	7.62	7.58	-16	3,547	-0.45%
2022/07/22	12	7.55	0	0.00	7.55	12	3,581	0.34%
2022/07/21	0	0.00	9	7.60	7.59	-9	3,698	-0.24%
2022/07/20	0	0.00	4	7.66	7.51	-4	3,779	-0.11%
2022/07/18	0	0.00	7	7.47	7.54	-7	3,959	-0.18%
2022/07/13	0	0.00	5	7.38	7.38	-5	4,099	-0.12%
2022/07/12	6	7.19	0	0.00	7.18	6	4,146	0.14%
2022/07/11	7	7.47	0	0.00	7.49	7	4,239	0.17%
2022/07/08	0	0.00	12	7.56	7.56	-12	4,316	-0.28%
2022/07/07	0	0.00	10	7.35	7.39	-10	4,323	-0.23%
2022/07/06	12	7.29	20	7.32	7.22	-8	4,400	-0.18%
2022/07/05	5	7.32	2	7.45	7.40	3	4,547	0.07%
2022/07/04	0	0.00	5	7.26	7.26	-5	4,608	-0.11%
2022/06/30	12	7.75	0	0.00	7.65	12	4,802	0.25%
2022/06/29	13.1	8.05	8	8.03	8.04	5.1	4,796	0.11%
2022/06/28	6	8.14	0	0.00	8.14	6	4,894	0.12%
2022/06/27	10	8.22	2	8.22	8.22	8	5,005	0.16%
2022/06/24	20	8.08	9	8.17	8.08	11	4,992	0.22%
2022/06/23	10	7.98	0	0.00	7.97	10	5,087	0.20%
2022/06/21	5	8.12	4	8.26	8.22	1	5,237	0.02%
2022/06/20	2	8.17	0	0.00	7.93	2	5,299	0.04%
2022/06/17	2	8.33	0	0.00	8.29	2	5,355	0.04%
2022/06/16	2	8.54	5	8.81	8.53	-3	5,362	-0.06%
2022/06/15	13	8.60	0	0.00	8.62	13	5,692	0.23%
2022/06/14	7	8.49	2	8.57	8.60	5	5,939	0.08%
2022/06/13	16.9	8.68	0	0.00	8.66	16.9	6,123	0.28%
2022/06/10	15	8.97	10	8.97	8.95	5	6,275	0.08%
2022/06/09	103	9.08	4	9.12	9.05	99	6,414	1.54%	大買/
2022/06/02	7	9.04	0	0.00	9.02	7	7,394	0.09%
2022/06/01	0	0.00	5	9.10	9.07	-5	7,830	-0.06%
2022/05/30	0	0.00	7	9.05	9.03	-7	8,396	-0.08%
2022/05/26	10	8.98	0.6	9.02	8.86	9.4	9,099	0.10%
2022/05/23	0	0.00	25	9.07	9.03	-25	9,742	-0.26%
2022/05/20	5	9.01	0	0.00	9.00	5	9,929	0.05%
2022/05/17	0	0.00	2	8.90	8.94	-2	10,892	-0.02%
2022/05/16	0	0.00	2	8.92	8.89	-2	11,414	-0.02%
2022/05/13	0	0.00	13	8.76	8.74	-13	11,608	-0.11%
2022/05/12	12	8.78	16	8.83	8.61	-4	11,903	-0.03%
2022/05/11	16	8.95	10	8.97	8.90	6	12,478	0.05%
2022/05/10	10	8.99	5	9.00	9.00	5	12,871	0.04%
2022/05/09	1	8.89	34	8.91	8.82	-33	13,669	-0.24%
2022/05/06	46	9.05	0	0.00	9.10	46	13,935	0.33%
2022/05/05	5	9.20	0	0.00	9.20	5	14,597	0.03%
2022/05/04	0	0.00	2.1	9.19	9.17	-2.1	15,048	-0.01%
2022/05/03	7	9.03	0	0.00	9.04	7	15,765	0.04%
2022/04/29	4	9.00	8	8.99	9.00	-4	16,842	-0.02%
2022/04/26	0	0.00	5	9.04	9.03	-5	21,883	-0.02%
2022/04/22	10	9.16	5.2	9.18	9.16	4.8	22,017	0.02%
2022/04/21	1	9.29	0	0.00	9.29	1	22,105	0.00%
2022/04/20	8	9.38	1	9.37	9.35	7	22,223	0.03%
2022/04/19	3	9.42	0	0.00	9.41	3	22,581	0.01%
2022/04/14	2	9.66	0	0.00	9.60	2	23,781	0.01%
2022/04/13	10	9.70	10	9.69	9.71	0	24,209	0.00%
2022/04/12	10	9.61	3	9.60	9.61	7	28,824	0.02%
2022/04/11	2	9.81	0	0.00	9.79	2	38,603	0.01%
2022/04/08	8	10.09	6	10.08	10.05	2	41,684	0.00%
2022/04/07	67	10.08	46	10.05	9.95	21	42,939	0.05%
2022/04/06	4	10.20	2	10.20	10.20	2	43,291	0.00%
2022/04/01	5	10.30	3	10.30	10.35	2	43,924	0.00%
2022/03/31	43	10.30	9	10.30	10.30	34	44,060	0.08%
2022/03/30	9	10.35	0	0.00	10.35	9	44,020	0.02%
2022/03/29	3	10.55	3	10.55	10.45	0	44,081	0.00%
2022/03/28	14	10.52	10	10.57	10.50	4	44,073	0.01%
2022/03/25	12	10.84	11	10.73	10.65	1	43,953	0.00%
2022/03/24	3	10.90	3	10.90	10.90	0	43,846	0.00%
2022/03/23	3	10.90	14	10.96	10.95	-11	43,785	-0.03%
2022/03/22	10	10.81	13	10.77	10.85	-3	43,736	-0.01%
2022/03/21	6	10.95	6	11.05	10.90	0	43,604	0.00%
2022/03/18	20	11.04	18	11.08	10.95	2	43,601	0.00%
2022/03/17	8	11.09	31	11.05	11.10	-23	43,312	-0.05%
2022/03/16	6	10.90	22	10.96	10.85	-16	43,194	-0.04%
2022/03/15	14	10.89	21	10.86	10.75	-7	43,357	-0.02%
2022/03/14	16	10.96	7	11.08	11.05	9	43,149	0.02%
2022/03/11	0	0.00	15	11.00	10.90	-15	43,005	-0.03%
2022/03/10	0	0.00	10	10.72	10.85	-10	42,769	-0.02%
2022/03/09	9	10.30	8	10.30	10.30	1	42,506	0.00%
2022/03/08	6	10.10	83	10.10	10.10	-77	42,510	-0.18%
2022/03/07	48	10.53	28	10.54	10.40	20	42,356	0.05%
2022/03/04	39	11.11	6	11.20	11.10	33	42,409	0.08%
2022/03/03	5	11.35	39	11.23	11.20	-34	42,288	-0.08%
2022/03/02	25	11.02	13	11.17	11.00	12	42,071	0.03%
2022/03/01	8	11.13	98	11.04	11.20	-90	41,667	-0.22%
2022/02/25	12	10.73	10	10.80	10.80	2	41,458	0.00%
2022/02/24	25	10.88	39	11.00	10.65	-14	41,303	-0.03%
2022/02/23	3	11.00	37	11.07	11.10	-34	41,013	-0.08%
2022/02/22	50	10.94	43	11.00	10.90	7	40,928	0.02%
2022/02/21	1	10.95	5	11.04	11.10	-4	40,785	-0.01%
2022/02/18	2	10.88	0	0.00	11.10	2	40,702	0.00%
2022/02/17	45	11.23	20	11.27	11.05	25	40,541	0.06%
2022/02/16	9	11.04	37	11.16	11.20	-28	39,989	-0.07%
2022/02/15	8	10.80	11	10.71	10.65	-3	39,535	-0.01%
2022/02/14	22	10.64	254	10.60	10.65	-232	39,367	-0.59%	大賣/鉅額交易
2022/02/11	16	11.15	10	11.12	11.00	6	39,105	0.02%
2022/02/10	21	11.25	8	11.20	11.15	13	38,512	0.03%
2022/02/09	41	11.37	32	11.31	11.35	9	38,191	0.02%
2022/02/08	8	10.90	4	10.95	10.95	4	37,405	0.01%
2022/02/07	15	10.81	27	10.94	10.95	-12	37,200	-0.03%
2022/01/26	40	10.53	26	10.48	10.40	14	36,559	0.04%
2022/01/25	19	10.73	11	10.64	10.55	8	36,102	0.02%
2022/01/24	30	11.12	23	11.20	11.00	7	35,364	0.02%
2022/01/21	117	12.23	49	12.26	11.80	68	34,302	0.20%	大買/
2022/01/20	87	12.88	94	13.02	12.80	-7	32,577	-0.02%
2022/01/19	16	12.06	11	12.04	12.10	5	29,465	0.02%
2022/01/18	7	12.12	9	11.99	12.00	-2	29,183	-0.01%
2022/01/17	17	12.14	21	12.19	12.20	-4	29,057	-0.01%
2022/01/14	9	11.58	22	11.68	11.80	-13	28,849	-0.05%
2022/01/13	13	11.90	21	11.99	11.85	-8	28,702	-0.03%
2022/01/12	21	11.92	26	11.89	12.00	-5	28,523	-0.02%
2022/01/11	76	12.17	52	12.27	11.85	24	28,157	0.09%
2022/01/10	4	13.18	7	12.95	13.15	-3	27,493	-0.01%
2022/01/07	19	13.10	28	13.13	13.05	-9	27,221	-0.03%
2022/01/06	49	13.16	37	13.30	13.15	12	26,775	0.04%
2022/01/05	289	13.41	276.7	13.17	13.40	12.3	26,296	0.05%	大買/大賣/
2022/01/04	243.2	13.14	139.9	13.15	12.90	103.3	21,651	0.48%	大買/大賣/鉅額交易
2022/01/03	66	11.88	60.8	12.15	12.55	5.2	11,798	0.04%
2021/12/30	16	11.45	91.7	11.45	11.45	-75.7	8,579	-0.88%
2021/12/29	0	0.00	95	10.45	10.45	-95	7,241	-1.31%
2021/12/28	158	9.63	97	9.84	9.51	61	6,739	0.91%	大買/
2021/12/27	14	9.32	44	9.36	9.47	-30	6,146	-0.49%
2021/12/24	7	9.15	15	9.19	9.17	-8	5,964	-0.13%
2021/12/23	16	9.14	6	9.28	9.13	10	5,917	0.17%
2021/12/22	17	9.02	0	0.00	9.00	17	5,785	0.29%
2021/12/20	5	8.95	0	0.00	8.95	5	5,811	0.09%
2021/12/17	0	0.00	32	9.02	9.01	-32	5,804	-0.55%
2021/12/16	0	0.00	25	9.08	9.06	-25	5,823	-0.43%
2021/12/15	10	8.98	0	0.00	8.97	10	5,824	0.17%
2021/12/13	11	9.08	0	0.00	9.10	11	5,787	0.19%
2021/12/10	16	9.17	1	9.16	9.14	15	5,743	0.26%
2021/12/09	5	9.34	76	9.16	9.35	-71	5,602	-1.27%
2021/12/08	2	8.98	0	0.00	8.97	2	5,201	0.04%
2021/12/07	25	8.94	0	0.00	8.94	25	5,195	0.48%
2021/12/06	10	8.93	0	0.00	8.95	10	5,244	0.19%
2021/12/03	0	0.00	2	8.99	9.00	-2	5,313	-0.04%
2021/12/02	23	8.96	35	9.00	8.94	-12	5,333	-0.22%
2021/12/01	30	8.99	41	8.89	8.97	-11	5,392	-0.20%
2021/11/30	2	8.71	0	0.00	8.64	2	5,441	0.04%
2021/11/29	17	8.62	0	0.00	8.65	17	5,127	0.33%
2021/11/26	10	8.81	0	0.00	8.73	10	5,124	0.20%
2021/11/25	23	9.00	10	9.03	9.00	13	5,110	0.25%
2021/11/24	17	8.99	13	8.98	8.99	4	5,113	0.08%
2021/11/23	20	9.04	0	0.00	9.02	20	5,126	0.39%
2021/11/22	12	9.05	0	0.00	9.04	12	5,213	0.23%
2021/11/19	15	9.09	10	9.12	9.07	5	5,337	0.09%
2021/11/18	11	9.08	0	0.00	9.07	11	5,289	0.21%
2021/11/17	14	9.10	18	9.06	9.07	-4	5,274	-0.08%
2021/11/16	1	8.96	12	9.06	8.95	-11	5,236	-0.21%
2021/11/15	30	8.97	0	0.00	8.92	30	5,231	0.57%
2021/11/12	5	9.05	0	0.00	9.01	5	5,234	0.10%
2021/11/11	12	9.13	0	0.00	9.09	12	5,193	0.23%
2021/11/10	0	0.00	5	9.20	9.20	-5	5,269	-0.09%
2021/11/09	5	9.11	0	0.00	9.09	5	5,279	0.09%
2021/11/08	12	9.14	11	9.17	9.18	1	5,300	0.02%
2021/11/05	12	9.04	0	0.00	9.04	12	5,338	0.22%
2021/11/04	6	9.04	11	9.08	8.98	-5	5,444	-0.09%
2021/11/03	0	0.00	5	8.90	8.92	-5	5,469	-0.09%
2021/11/01	5	8.84	0	0.00	8.86	5	6,843	0.07%
2021/10/29	0	0.00	4	8.87	8.82	-4	6,863	-0.06%
2021/10/28	0	0.00	15	8.86	8.93	-15	6,837	-0.22%
2021/10/27	40	8.74	0	0.00	8.75	40	6,769	0.59%
2021/10/20	5	8.68	0	0.00	8.68	5	6,940	0.07%
2021/10/19	0	0.00	5	8.68	8.71	-5	6,995	-0.07%
2021/10/18	0	0.00	5	8.64	8.60	-5	7,037	-0.07%
2021/10/15	5	8.51	5	8.59	8.51	0	7,274	0.00%
2021/10/14	5	8.44	0	0.00	8.48	5	7,346	0.07%
2021/10/13	5	8.55	45	8.49	8.47	-40	7,455	-0.54%
2021/10/12	0	0.00	1	8.64	8.70	-1	7,508	-0.01%
2021/10/08	0	0.00	1.7	8.69	8.64	-1.7	7,575	-0.02%
2021/10/07	0	0.00	3	8.61	8.60	-3	7,615	-0.04%
2021/10/05	0	0.00	2	8.49	8.49	-2	7,723	-0.03%
2021/10/04	2	8.69	0	0.00	8.23	2	7,700	0.03%
2021/09/30	1	8.94	12	8.95	8.97	-11	7,713	-0.14%
2021/09/29	7	8.81	0	0.00	8.88	7	7,729	0.09%
2021/09/28	5	8.92	0	0.00	8.93	5	7,823	0.06%
2021/09/23	2	8.84	0	0.00	8.81	2	8,536	0.02%
2021/09/22	0	0.00	25	8.81	8.85	-25	8,611	-0.29%
2021/09/17	0	0.00	6	8.85	8.89	-6	8,611	-0.07%
2021/09/16	10	8.81	13	8.83	8.80	-3	8,649	-0.03%
2021/09/15	1	8.86	1	8.84	8.87	0	8,681	0.00%
2021/09/14	0	0.00	5	8.96	8.92	-5	8,739	-0.06%
2021/09/10	2	8.85	0	0.00	8.88	2	8,888	0.02%
2021/09/09	32	8.80	0	0.00	8.85	32	8,996	0.36%
2021/09/08	12	8.89	0	0.00	8.86	12	9,004	0.13%
2021/09/06	5	9.19	3	9.38	9.14	2	9,018	0.02%
2021/09/03	50	10.00	1	10.00	10.05	49	8,934	0.55%
2021/09/02	2	10.05	1	10.10	10.00	1	8,806	0.01%
2021/09/01	1	10.10	5	10.10	10.05	-4	8,768	-0.05%
2021/08/31	0	0.00	24	9.98	10.00	-24	9,370	-0.26%
2021/08/30	0	0.00	20	9.91	9.88	-20	9,310	-0.21%
2021/08/27	6	9.84	5	9.85	9.80	1	9,407	0.01%
2021/08/26	36	9.81	48	9.82	9.85	-12	9,406	-0.13%
2021/08/25	0	0.00	2	9.60	9.79	-2	9,395	-0.02%
2021/08/24	5	9.46	2	9.46	9.45	3	9,350	0.03%
2021/08/20	4	9.30	2	9.27	9.29	2	9,453	0.02%
2021/08/19	1	9.40	0	0.00	9.35	1	9,514	0.01%
2021/08/18	12	9.31	5	9.45	9.51	7	9,537	0.07%
2021/08/17	5	9.38	18	9.41	9.33	-13	9,567	-0.14%
2021/08/16	7	9.44	30	9.47	9.43	-23	9,608	-0.24%
2021/08/12	34	9.72	1	9.74	9.70	33	9,661	0.34%
2021/08/11	21	9.77	4	9.75	9.71	17	9,726	0.17%
2021/08/10	4	9.88	0	0.00	9.90	4	9,831	0.04%
2021/08/09	23	10.16	12	10.09	10.05	11	9,975	0.11%
2021/08/06	115	10.39	81	10.42	10.35	34	10,021	0.34%	大買/
2021/08/05	39	10.41	54.3	10.42	10.30	-15.3	9,893	-0.15%
2021/08/04	1	9.88	0	0.00	9.85	1	9,321	0.01%
2021/08/02	5	9.75	0	0.00	9.76	5	10,032	0.05%
2021/07/28	8	9.80	0	0.00	9.74	8	10,562	0.08%
2021/07/27	1.5	9.96	0	0.00	9.91	1.5	11,052	0.01%
2021/07/23	1	9.89	0	0.00	9.91	1	11,760	0.01%
2021/07/22	0	0.00	4	9.78	9.78	-4	12,146	-0.03%
2021/07/21	25	9.87	83	9.86	9.74	-58	12,445	-0.47%
2021/07/20	10	10.10	0	0.00	10.00	10	12,541	0.08%
2021/07/19	75	10.20	1	10.20	10.20	74	12,804	0.58%
2021/07/16	0	0.00	5	10.14	10.10	-5	13,332	-0.04%
2021/07/14	1	9.97	0	0.00	10.00	1	15,260	0.01%
2021/07/13	1	10.10	23	10.10	10.05	-22	15,686	-0.14%
2021/07/12	2	10.25	0	0.00	10.15	2	15,837	0.01%
2021/07/09	0	0.00	5	10.20	10.15	-5	16,162	-0.03%
2021/07/05	36	10.25	1	10.15	10.25	35	18,053	0.19%
2021/07/02	10	10.20	0	0.00	10.05	10	18,685	0.05%
2021/07/01	0	0.00	16	10.17	10.30	-16	18,782	-0.09%
2021/06/29	5	9.97	0	0.00	9.95	5	19,376	0.03%
2021/06/25	10	10.05	0	0.00	10.00	10	22,168	0.05%
2021/06/24	0	0.00	19	10.00	10.00	-19	23,420	-0.08%
2021/06/23	5	9.99	11	9.97	9.96	-6	24,139	-0.02%
2021/06/22	3	9.86	13	9.88	9.78	-10	24,095	-0.04%
2021/06/21	2	9.83	8	9.86	9.75	-6	24,230	-0.02%
2021/06/18	5	10.00	0	0.00	9.95	5	24,224	0.02%
2021/06/16	4	10.05	55	10.08	9.99	-51	24,256	-0.21%
2021/06/15	5	10.00	3.9	10.01	10.05	1.1	24,248	0.00%
2021/06/11	1	10.10	10	10.00	10.05	-9	24,216	-0.04%
2021/06/10	0	0.00	0	10.10	10.10	0	24,169	0.00%
2021/06/09	13	10.15	8	10.45	10.15	5	24,141	0.02%
2021/06/08	60	10.49	0	0.00	10.45	60	24,034	0.25%
2021/06/04	0	0.00	5	10.35	10.30	-5	23,357	-0.02%
2021/06/02	0	0.00	3	10.45	10.40	-3	23,279	-0.01%
2021/06/01	5	10.40	0	0.00	10.45	5	23,251	0.02%
2021/05/28	0	0.00	36	10.24	10.20	-36	23,157	-0.16%
2021/05/26	0	0.00	4	10.05	10.10	-4	23,159	-0.02%
2021/05/25	2	10.10	3	10.15	10.05	-1	23,184	0.00%
2021/05/24	3	10.00	7	10.00	9.98	-4	23,279	-0.02%
2021/05/20	4	9.88	1	9.75	9.75	3	23,345	0.01%
2021/05/19	39	9.82	19	9.83	9.75	20	23,291	0.09%
2021/05/18	2	9.79	18	9.59	9.79	-16	23,290	-0.07%
2021/05/17	1	9.69	8	9.42	9.05	-7	23,996	-0.03%
2021/05/14	19	9.98	0	0.00	9.94	19	23,779	0.08%
2021/05/13	24	10.03	9	10.03	10.00	15	23,682	0.06%
2021/05/12	43	10.09	9	10.68	10.15	34	23,517	0.14%
2021/05/11	165	11.39	6	11.34	10.95	159	23,092	0.69%	大買/鉅額交易
2021/05/10	18	11.79	45.7	11.98	11.95	-27.7	22,691	-0.12%
2021/05/07	0	0.00	3	11.60	11.50	-3	22,487	-0.01%
2021/05/06	10	11.50	34.2	11.28	11.20	-24.2	22,341	-0.11%
2021/05/05	15	11.42	27	11.58	11.35	-12	22,253	-0.05%
2021/05/04	31.7	11.33	51	11.24	11.20	-19.3	22,089	-0.09%
2021/05/03	19	11.81	103	11.96	11.90	-84	21,611	-0.39%	大賣/
2021/04/29	59	12.34	41	12.30	12.20	18	21,370	0.08%
2021/04/28	11.2	12.23	29	12.08	12.20	-17.8	21,059	-0.08%
2021/04/27	8	12.13	101.6	12.01	12.00	-93.6	20,815	-0.45%	大賣/
2021/04/26	80	11.97	20	11.90	11.85	60	20,513	0.29%
2021/04/23	11	11.71	14	11.66	11.80	-3	20,277	-0.01%
2021/04/22	27	11.61	3	11.85	11.45	24	20,055	0.12%
2021/04/21	111	12.09	30	11.99	11.95	81	19,584	0.41%	大買/
2021/04/20	99	11.84	80	12.25	12.20	19	18,649	0.10%
2021/04/19	81	11.40	11	11.55	11.40	70	17,713	0.40%
2021/04/16	47	11.11	65.4	11.14	11.20	-18.4	17,299	-0.11%
2021/04/15	32	11.11	10	11.35	11.15	22	17,122	0.13%
2021/04/14	8	10.88	103	11.01	11.15	-95	16,928	-0.56%	大賣/
2021/04/13	50	11.11	20	11.22	10.85	30	16,597	0.18%
2021/04/12	81	11.28	20	11.25	11.40	61	16,171	0.38%
2021/04/09	9	11.06	50	11.20	11.00	-41	15,746	-0.26%
2021/04/08	33	10.98	50	10.99	11.10	-17	15,638	-0.11%
2021/04/07	27	10.51	93	10.51	10.60	-66	15,325	-0.43%
2021/04/06	52	10.58	58.7	10.54	10.50	-6.7	15,210	-0.04%
2021/04/01	13	10.07	37	10.07	10.15	-24	14,759	-0.16%
2021/03/31	151	10.16	115	10.25	10.10	36	14,565	0.25%	大買/大賣/
2021/03/30	327	10.31	416	10.00	10.35	-89	13,997	-0.64%	大買/大賣/
2021/03/29	165	9.46	42.6	9.47	9.52	122.4	12,170	1.01%	大買/鉅額交易
2021/03/26	5	9.04	62	8.91	9.04	-57	11,212	-0.51%
2021/03/25	15	8.22	5	8.22	8.22	10	10,637	0.09%
2021/03/24	14	8.30	43	8.30	8.29	-29	10,724	-0.27%
2021/03/23	45	8.24	43	8.43	8.24	2	10,673	0.02%
2021/03/22	38	8.35	43	8.33	8.35	-5	10,746	-0.05%
2021/03/19	0	0.00	15.7	8.14	8.17	-15.7	10,776	-0.15%
2021/03/18	9	8.13	25	8.16	8.14	-16	10,902	-0.15%
2021/03/17	15	8.10	2.2	8.10	8.10	12.8	11,088	0.12%
2021/03/16	0	0.00	4	8.12	8.11	-4	11,349	-0.04%
2021/03/15	43.6	8.17	6	8.13	8.13	37.6	12,120	0.31%
2021/03/12	0	8.14	10	8.19	8.19	-10	13,697	-0.07%
2021/03/11	0	0.00	25	8.18	8.17	-25	14,355	-0.17%
2021/03/10	0	0.00	25	8.15	8.11	-25	14,663	-0.17%
2021/03/09	15	8.03	7	8.03	8.04	8	14,975	0.05%
2021/03/08	30	8.11	9	8.13	8.03	21	15,128	0.14%
2021/03/05	8	8.04	8	8.11	8.11	0	15,417	0.00%
2021/03/04	15	8.14	5	8.23	8.13	10	15,766	0.06%
2021/03/03	0	0.00	15	8.20	8.20	-15	15,815	-0.09%
2021/03/02	27	8.21	0	0.00	8.14	27	15,922	0.17%
2021/02/26	13	8.24	0	0.00	8.25	13	16,089	0.08%
2021/02/25	7	8.36	6	8.40	8.40	1	16,345	0.01%
2021/02/24	37	8.38	35	8.56	8.33	2	16,421	0.01%
2021/02/23	9	8.40	1	8.39	8.39	8	16,734	0.05%
2021/02/22	7	8.35	15	8.37	8.37	-8	17,500	-0.05%
2021/02/19	10	8.23	0	0.00	8.28	10	18,749	0.05%
2021/02/18	60	8.28	26	8.30	8.29	34	18,719	0.18%
2021/02/17	22	8.27	45	8.40	8.30	-23	18,747	-0.12%
2021/02/05	29	8.12	0	0.00	8.10	29	17,894	0.16%
2021/02/04	13	8.21	6	8.18	8.19	7	17,861	0.04%
2021/02/03	10	8.23	5	8.22	8.28	5	17,851	0.03%
2021/01/28	0.3	8.40	8	8.50	8.42	-7.7	17,982	-0.04%
2021/01/27	1	8.62	8	8.50	8.49	-7	17,966	-0.04%
2021/01/26	2	8.59	0	0.00	8.54	2	17,986	0.01%
2021/01/25	50	8.71	0	0.00	8.71	50	17,998	0.28%
2021/01/22	5	8.61	0	0.00	8.66	5	17,953	0.03%
2021/01/21	1	8.87	5	8.98	8.72	-4	17,896	-0.02%
2021/01/20	2	9.14	0	0.00	8.80	2	17,833	0.01%
2021/01/19	2	9.09	0	0.00	9.12	2	17,713	0.01%
2021/01/15	1	9.14	147.5	9.15	9.09	-146.5	17,586	-0.83%	大賣/鉅額交易
2021/01/14	1	9.24	5	9.30	9.25	-4	17,540	-0.02%
2021/01/13	1	9.19	6	9.15	9.15	-5	17,440	-0.03%
2021/01/12	2	9.19	6	9.07	9.07	-4	17,465	-0.02%
2021/01/11	0	0.00	24.4	9.11	9.16	-24.4	17,430	-0.14%
2021/01/08	7	9.05	64	9.07	9.07	-57	17,880	-0.32%
2021/01/07	16.7	9.15	32	9.17	9.13	-15.3	18,486	-0.08%
2021/01/06	19	9.21	14.8	9.11	9.06	4.2	18,373	0.02%
2021/01/05	16	9.34	0	0.00	9.30	16	18,219	0.09%
2021/01/04	30	9.40	28	9.38	9.38	2	18,283	0.01%
2020/12/31	21	9.51	0	0.00	9.49	21	18,159	0.12%
2020/12/30	17	9.80	14	9.78	9.79	3	17,895	0.02%
2020/12/29	9	9.55	13.1	9.58	9.56	-4.1	17,494	-0.02%
2020/12/28	9	9.43	7	9.45	9.45	2	17,235	0.01%
2020/12/25	15	9.31	52	9.41	9.34	-37	17,073	-0.22%
2020/12/24	1	9.36	80	9.29	9.32	-79	16,818	-0.47%
2020/12/23	0	0.00	16	9.20	9.19	-16	16,463	-0.10%
2020/12/22	10	9.30	15	9.24	9.08	-5	16,469	-0.03%
2020/12/21	2	9.13	22	9.14	9.14	-20	16,292	-0.12%
2020/12/18	5	9.02	12	9.10	9.01	-7	16,426	-0.04%
2020/12/17	19	9.00	7	9.13	9.01	12	16,373	0.07%
2020/12/16	122.5	9.11	0	0.00	9.05	122.5	16,356	0.75%	大買/鉅額交易
2020/12/15	5.5	9.04	16	9.18	9.00	-10.5	16,295	-0.06%
2020/12/14	0	0.00	12	9.09	9.10	-12	16,123	-0.07%
2020/12/11	3	8.94	11	9.07	8.94	-8	16,014	-0.05%
2020/12/10	3	9.09	6	9.06	8.94	-3	15,859	-0.02%
2020/12/09	35	9.07	13	9.20	9.02	22	15,940	0.14%
2020/12/08	91.9	9.48	18	9.69	9.21	73.9	15,262	0.48%
2020/12/07	11	9.34	6	9.68	9.68	5	13,919	0.04%
2020/12/04	4	8.82	4	8.83	8.80	0	13,369	0.00%
2020/12/03	3	8.79	21	8.74	8.72	-18	13,115	-0.14%
2020/12/02	15	8.60	5	8.59	8.58	10	12,890	0.08%
2020/12/01	2.7	8.64	16	8.67	8.69	-13.3	12,874	-0.10%
2020/11/30	2	8.49	32	8.49	8.55	-30	13,094	-0.23%
2020/11/27	15	8.30	2	8.32	8.33	13	12,875	0.10%
2020/11/26	5	8.31	0	0.00	8.32	5	12,983	0.04%
2020/11/25	5	8.27	5	8.35	8.34	0	12,890	0.00%
2020/11/24	28	8.30	50	8.39	8.26	-22	12,801	-0.17%
2020/11/23	12	8.53	6	8.51	8.49	6	12,742	0.05%
2020/11/20	14	8.62	21	8.65	8.55	-7	12,712	-0.06%
2020/11/19	15	8.47	56	8.40	8.46	-41	12,360	-0.33%
2020/11/18	19	8.27	53	8.19	8.15	-34	11,556	-0.29%
2020/11/17	10	7.96	12	7.99	7.95	-2	10,371	-0.02%
2020/11/16	22	8.01	0	0.00	7.99	22	10,544	0.21%
2020/11/13	0	0.00	5	8.10	8.08	-5	10,586	-0.05%
2020/11/12	0	0.00	5	8.14	8.14	-5	10,632	-0.05%
2020/11/11	15	8.13	10	8.20	8.18	5	10,891	0.05%
2020/11/10	10	8.12	0	0.00	8.11	10	11,473	0.09%
2020/11/09	10	8.14	15	8.17	8.14	-5	11,456	-0.04%
2020/11/06	25	8.11	10	8.19	8.09	15	11,467	0.13%
2020/11/05	30	8.22	27	8.21	8.17	3	11,617	0.03%
2020/11/04	0	0.00	11	8.11	8.08	-11	11,777	-0.09%
2020/11/03	3	8.08	19	8.06	8.03	-16	11,770	-0.14%
2020/10/29	0	0.00	5	7.99	8.03	-5	12,076	-0.04%
2020/10/28	0	0.00	19	8.18	8.10	-19	12,148	-0.16%
2020/10/27	6	8.16	2	8.18	8.15	4	12,106	0.03%
2020/10/26	0	0.00	20	8.16	8.19	-20	12,173	-0.16%
2020/10/23	10	8.06	1	8.06	8.08	9	12,144	0.07%
2020/10/22	10	8.01	1	8.02	8.05	9	12,229	0.07%
2020/10/21	1	8.22	25	8.13	8.12	-24	12,226	-0.20%
2020/10/20	27	8.11	0	0.00	8.09	27	12,214	0.22%
2020/10/19	46	8.21	11	8.21	8.20	35	12,165	0.29%
2020/10/16	87	8.32	29.7	8.40	8.19	57.3	12,125	0.47%
2020/10/15	24	8.35	48	8.31	8.32	-24	11,676	-0.21%
2020/10/14	30	8.10	15	8.09	8.08	15	11,031	0.14%
2020/10/13	25	8.05	21	8.06	8.05	4	11,039	0.04%
2020/10/12	0	0.00	50	8.17	8.06	-50	11,042	-0.45%
2020/10/08	50	8.10	20	8.06	8.07	30	10,977	0.27%
2020/10/07	3	8.00	15	8.00	8.02	-12	10,975	-0.11%
2020/10/06	0	0.00	10	7.97	7.94	-10	11,006	-0.09%
2020/10/05	0	0.00	0.8	7.81	7.82	-0.8	11,071	-0.01%
2020/09/30	0	0.00	10	7.87	7.80	-10	11,182	-0.09%
2020/09/29	1	7.79	0	0.00	7.77	1	11,494	0.01%
2020/09/28	0	0.00	5	7.78	7.77	-5	11,828	-0.04%
2020/09/25	5	7.55	30	7.60	7.66	-25	12,055	-0.21%
2020/09/24	15	7.83	5	7.87	7.83	10	11,977	0.08%
2020/09/23	48	8.14	0	0.00	8.08	48	11,897	0.40%
2020/09/22	5	8.24	1	8.25	8.24	4	11,732	0.03%
2020/09/21	15	8.29	0	0.00	8.29	15	11,697	0.13%
2020/09/18	0	0.00	185.5	8.21	8.29	-185.5	11,623	-1.60%	大賣/鉅額交易
2020/09/17	0	0.00	5	8.16	8.13	-5	11,546	-0.04%
2020/09/16	150	8.13	150	8.14	8.11	0	11,574	0.00%	大買/大賣/
2020/09/15	28	8.15	43	8.14	8.13	-15	11,855	-0.13%
2020/09/14	65	8.22	37	8.30	8.21	28	11,781	0.24%
2020/09/11	53	8.22	4	8.29	8.20	49	11,445	0.43%
2020/09/10	123	8.42	33	8.55	8.35	90	11,397	0.79%	大買/
2020/09/09	0	0.00	20	8.29	8.32	-20	11,201	-0.18%
2020/09/08	15	8.19	0	0.00	8.17	15	11,153	0.13%
2020/09/07	22	8.26	0	0.00	8.25	22	11,155	0.20%
2020/09/04	36	8.21	1	8.18	8.23	35	11,184	0.31%
2020/09/03	30	8.62	0	0.00	8.43	30	11,064	0.27%
2020/09/02	8	8.28	0	0.00	8.29	8	10,657	0.08%
2020/09/01	12	8.32	6	8.30	8.39	6	10,526	0.06%
2020/08/31	5	8.13	10	8.15	8.13	-5	10,398	-0.05%
2020/08/28	6	8.24	16	8.14	8.12	-10	10,460	-0.10%
2020/08/27	10	8.20	27	8.23	8.20	-17	10,470	-0.16%
2020/08/26	5	8.09	1	8.02	8.01	4	10,245	0.04%
2020/08/25	3	7.89	38	7.92	7.95	-35	10,159	-0.34%
2020/08/24	0	0.00	21	7.69	7.67	-21	10,047	-0.21%
2020/08/21	10	7.56	24	7.62	7.59	-14	10,153	-0.14%
2020/08/20	35	7.57	15	7.47	7.50	20	10,186	0.20%
2020/08/19	35	7.98	0	0.00	7.90	35	10,037	0.35%
2020/08/18	1	8.13	4	8.09	8.10	-3	9,942	-0.03%
2020/08/17	38	8.11	22	8.11	8.16	16	9,944	0.16%
2020/08/14	32	8.13	71	8.02	8.02	-39	9,740	-0.40%
2020/08/11	40	7.71	2	7.68	7.63	38	10,462	0.36%
2020/08/10	26	7.87	25	7.91	7.83	1	10,818	0.01%
2020/08/07	5	7.62	0	0.00	7.66	5	10,659	0.05%
2020/08/06	15	7.65	15	7.69	7.65	0	10,815	0.00%
2020/08/05	10	7.68	20	7.70	7.68	-10	10,992	-0.09%
2020/08/04	15	7.80	0	0.00	7.70	15	11,354	0.13%
2020/08/03	25	7.65	16.7	7.68	7.61	8.3	11,113	0.08%
2020/07/31	10	7.47	0	0.00	7.52	10	11,069	0.09%
2020/07/30	0	0.00	15	7.51	7.56	-15	11,190	-0.13%
2020/07/29	10	7.26	20	7.28	7.29	-10	11,122	-0.09%
2020/07/28	15	7.16	0	0.00	7.14	15	11,231	0.13%
2020/07/27	0	0.00	4	7.35	7.36	-4	11,371	-0.04%
2020/07/24	5	7.46	1	7.58	7.46	4	11,435	0.03%
2020/07/23	0	0.00	5	7.65	7.65	-5	11,461	-0.04%
2020/07/22	0	0.00	10	7.61	7.65	-10	11,577	-0.09%
2020/07/21	0	0.00	12	7.56	7.55	-12	11,573	-0.10%
2020/07/20	0	0.00	3.7	7.37	7.37	-3.7	11,570	-0.03%
2020/07/17	5	7.36	5	7.40	7.36	0	11,628	0.00%
2020/07/16	5	7.64	0	0.00	7.64	5	11,720	0.04%
2020/07/15	22	7.64	0	0.00	7.61	22	11,714	0.19%
2020/07/14	5	7.76	5	7.78	7.75	0	11,755	0.00%
2020/07/13	6	7.84	6	7.88	7.83	0	11,846	0.00%
2020/07/09	15	7.85	5	7.83	7.85	10	11,934	0.08%
2020/07/08	19	8.11	20	8.03	7.92	-1	11,961	-0.01%
2020/07/07	8	8.00	0	0.00	8.05	8	11,767	0.07%
2020/07/06	2	7.82	27.5	7.77	7.91	-25.5	11,608	-0.22%
2020/07/03	10	7.61	0	0.00	7.62	10	11,519	0.09%
2020/07/02	0	0.00	3	7.58	7.60	-3	11,561	-0.03%
2020/07/01	0	0.00	55	7.60	7.54	-55	11,638	-0.47%
2020/06/30	0	0.00	12	7.41	7.36	-12	11,747	-0.10%
2020/06/23	15	7.36	20.3	7.40	7.35	-5.3	12,002	-0.04%
2020/06/22	27	7.56	0	0.00	7.42	27	12,056	0.22%
2020/06/19	0	0.00	1	7.55	7.51	-1	11,898	-0.01%
2020/06/18	20	7.55	11	7.55	7.53	9	11,979	0.08%
2020/06/17	0	0.00	5	7.41	7.51	-5	12,049	-0.04%
2020/06/16	10	7.35	20	7.32	7.32	-10	12,178	-0.08%
2020/06/15	15	7.17	0	0.00	7.13	15	12,447	0.12%
2020/06/12	10	7.14	0	0.00	7.20	10	12,611	0.08%
2020/06/11	10	7.49	68	7.63	7.40	-58	12,926	-0.45%
2020/06/10	0	0.00	15	7.65	7.64	-15	13,097	-0.11%
2020/06/09	50	7.77	20	7.74	7.63	30	13,369	0.22%
2020/06/08	10	7.61	0	0.00	7.60	10	13,568	0.07%
2020/06/04	35	7.62	0	0.00	7.48	35	13,775	0.25%
2020/06/03	2	7.58	2	7.55	7.52	0	13,807	0.00%
2020/05/29	0	0.00	5	7.21	7.24	-5	13,848	-0.04%
2020/05/27	22	7.43	10	7.32	7.34	12	13,932	0.09%
2020/05/26	30	7.30	10	7.33	7.27	20	13,932	0.14%
2020/05/25	20	7.28	3	7.28	7.25	17	13,945	0.12%
2020/05/22	0	0.00	1	7.45	7.37	-1	13,955	-0.01%
2020/05/21	0	0.00	8	7.61	7.58	-8	13,949	-0.06%
2020/05/20	15	7.60	6	7.69	7.60	9	13,899	0.06%
2020/05/19	12	7.53	6	7.58	7.52	6	13,774	0.04%
2020/05/18	41	7.95	17	7.93	7.79	24	13,743	0.17%
2020/05/15	21	8.24	14.4	8.47	8.65	6.6	13,006	0.05%
2020/05/14	3	7.90	10.2	7.91	7.87	-7.2	12,517	-0.06%
2020/05/13	15	7.93	3	7.94	7.85	12	12,334	0.10%
2020/05/12	23	7.97	12	7.92	7.90	11	12,255	0.09%
2020/05/11	18	7.94	60.1	7.94	7.92	-42.1	12,247	-0.34%
2020/05/07	0	0.00	5	7.69	7.72	-5	12,654	-0.04%
2020/05/06	13	7.73	10	7.61	7.59	3	12,656	0.02%
2020/05/04	7	7.58	0	0.00	7.55	7	12,810	0.05%
2020/04/30	4	7.88	1	7.82	7.88	3	12,915	0.02%
2020/04/29	10	7.70	1	7.70	7.70	9	12,880	0.07%
2020/04/28	1	7.66	3	7.65	7.65	-2	12,863	-0.02%
2020/04/27	60	7.64	10	7.68	7.68	50	13,012	0.38%
2020/04/24	1	7.51	4	7.50	7.45	-3	12,900	-0.02%
2020/04/23	0	0.00	20	7.30	7.41	-20	12,921	-0.15%
2020/04/22	30	7.17	0	0.00	7.28	30	12,881	0.23%
2020/04/21	0	0.00	98	7.12	7.11	-98	12,918	-0.76%
2020/04/20	0	0.00	0.5	7.48	7.50	-0.5	12,823	0.00%
2020/04/17	10	7.83	0	0.00	7.58	10	12,816	0.08%
2020/04/16	0	0.00	5	7.74	7.78	-5	12,693	-0.04%
2020/04/15	0	0.00	5	7.67	7.79	-5	12,764	-0.04%
2020/04/14	0	7.56	0	0.00	7.59	0	12,688	0.00%
2020/04/13	7	7.57	15	7.58	7.47	-8	12,812	-0.06%
2020/04/10	0	0.00	1	7.47	7.45	-1	12,942	-0.01%
2020/04/09	3	7.40	5	7.42	7.40	-2	13,545	-0.01%
2020/04/08	5	7.24	0	0.00	7.32	5	13,456	0.04%
2020/04/07	0	7.12	51	7.20	7.15	-51	13,325	-0.38%
2020/04/06	50	7.00	3.3	7.17	7.07	46.7	13,350	0.35%
2020/04/01	3	6.83	1	6.75	6.97	2	13,358	0.01%
2020/03/31	1	6.68	0	0.00	6.58	1	13,155	0.01%
2020/03/30	0.3	6.61	12	6.45	6.63	-11.7	13,096	-0.09%
2020/03/27	0	0.00	1	6.65	6.53	-1	13,241	-0.01%
2020/03/25	1	6.57	1	6.56	6.50	0	13,200	0.00%
2020/03/24	1	6.29	0	0.00	6.28	1	13,174	0.01%
2020/03/20	10	6.24	0	0.00	6.24	10	13,236	0.08%
2020/03/19	4	5.93	91	6.10	5.93	-87	13,223	-0.66%
2020/03/18	0	0.00	17	6.55	6.58	-17	13,083	-0.13%
2020/03/17	1	6.62	7.7	6.63	6.66	-6.7	12,989	-0.05%
2020/03/16	2	6.67	0	0.00	6.45	2	12,816	0.02%
2020/03/13	2	6.19	40	6.20	6.44	-38	12,569	-0.30%
2020/03/12	15	7.26	185	7.15	6.79	-170	12,340	-1.38%	大賣/鉅額交易
2020/03/11	12	7.83	1	7.57	7.54	11	12,451	0.09%
2020/03/10	0	0.00	23	7.44	7.71	-23	12,441	-0.18%
2020/03/09	0	0.00	11	7.53	7.56	-11	12,433	-0.09%
2020/03/06	0	0.00	4	7.88	7.90	-4	12,479	-0.03%
2020/03/05	0	0.00	13	8.07	8.05	-13	13,010	-0.10%
2020/03/04	0	0.00	10	8.00	8.03	-10	12,987	-0.08%
2020/03/03	0	0.00	7	8.02	8.00	-7	12,905	-0.05%
2020/03/02	4	7.94	21	7.90	7.77	-17	12,927	-0.13%
2020/02/27	5	7.99	4	8.05	8.00	1	12,919	0.01%
2020/02/21	1	8.95	0	0.00	8.92	1	13,015	0.01%
2020/02/20	10	9.04	0	0.00	8.96	10	13,062	0.08%
2020/02/19	5	9.24	1	9.11	9.05	4	13,048	0.03%
2020/02/18	25	9.03	2	9.19	9.19	23	13,144	0.17%
2020/02/17	0.2	8.89	0	0.00	8.90	0.2	13,018	0.00%
2020/02/14	10	8.97	0	0.00	8.98	10	13,014	0.08%
2020/02/13	60	9.03	0	0.00	8.95	60	13,065	0.46%
2020/02/12	12	9.11	0	0.00	9.05	12	13,101	0.09%
2020/02/11	888	9.34	936	9.42	9.27	-48	12,953	-0.37%	大買/大賣/
2020/02/10	46	8.87	41	9.00	9.00	5	12,302	0.04%
2020/02/06	5	8.81	18.7	8.86	8.94	-13.7	12,276	-0.11%
2020/02/05	18	8.57	8	8.54	8.60	10	12,256	0.08%
2020/02/04	1	8.38	7	8.32	8.38	-6	12,119	-0.05%
2020/02/03	7	7.61	15	7.68	7.86	-8	12,028	-0.07%
2020/01/31	8	8.19	53	8.26	8.20	-45	11,937	-0.38%
2020/01/30	13.3	8.29	0	0.00	8.25	13.3	12,009	0.11%
2020/01/20	0	0.00	11	9.18	9.16	-11	12,074	-0.09%
2020/01/17	10	9.26	0	0.00	9.17	10	12,177	0.08%
2020/01/16	10	9.12	50	9.15	9.11	-40	12,182	-0.33%
2020/01/15	0	0.00	2	9.18	9.16	-2	12,430	-0.02%
2020/01/14	0	0.00	2	9.10	9.10	-2	12,899	-0.02%
2020/01/10	20	9.01	26	9.12	9.01	-6	13,491	-0.04%
2020/01/09	15	9.16	3	9.20	9.10	12	13,485	0.09%
2020/01/08	22	9.04	15	9.04	8.92	7	13,538	0.05%
2020/01/07	20	9.27	6	9.21	9.17	14	13,570	0.10%
2020/01/06	11	9.43	13	9.44	9.32	-2	13,469	-0.01%
2020/01/03	62	9.69	69	9.68	9.62	-7	13,287	-0.05%
2020/01/02	0	0.00	9	9.62	9.60	-9	12,835	-0.07%
2019/12/31	0	0.00	51	9.58	9.57	-51	12,838	-0.40%
2019/12/27	4	9.65	8	9.59	9.59	-4	12,943	-0.03%
2019/12/26	4	9.60	0	0.00	9.54	4	13,187	0.03%
2019/12/25	15	9.63	3	9.59	9.60	12	13,555	0.09%
2019/12/24	26	9.66	52.4	9.64	9.61	-26.4	14,100	-0.19%
2019/12/23	0	0.00	20.1	9.60	9.53	-20.1	14,359	-0.14%
2019/12/20	5	9.61	36	9.65	9.58	-31	15,140	-0.20%
2019/12/19	102	9.81	0	0.00	9.67	102	15,718	0.65%	大買/鉅額交易
2019/12/18	0.3	9.70	15	9.76	9.72	-14.7	16,939	-0.09%
2019/12/17	21	9.85	42	9.83	9.81	-21	17,918	-0.12%
2019/12/16	35	9.86	4	9.75	9.91	31	19,097	0.16%
2019/12/13	15	9.77	20	9.66	9.62	-5	21,017	-0.02%
2019/12/12	15	9.83	1	9.93	9.81	14	24,350	0.06%
2019/12/11	20.3	10.14	4	10.08	9.94	16.3	26,523	0.06%
2019/12/10	3	10.10	5	10.05	10.05	-2	27,959	-0.01%
2019/12/09	0	0.00	1	10.15	10.10	-1	28,782	0.00%
2019/12/06	194	10.32	25	10.15	10.10	169	29,409	0.57%	大買/鉅額交易
2019/12/05	3	10.05	1.3	10.04	10.05	1.7	29,995	0.01%
2019/12/04	5	10.16	2	10.05	10.05	3	30,103	0.01%
2019/12/03	20	10.20	26.1	10.13	10.15	-6.1	30,102	-0.02%
2019/12/02	27	10.38	24	10.56	10.50	3	30,248	0.01%
2019/11/29	11	10.07	10	10.05	10.05	1	30,074	0.00%
2019/11/28	0	0.00	10	10.00	10.05	-10	30,590	-0.03%
2019/11/27	18.9	10.33	4	10.20	10.10	14.9	30,934	0.05%
2019/11/26	64	10.12	60	10.23	10.10	4	31,602	0.01%
2019/11/25	100	10.43	62.7	10.31	10.25	37.3	33,414	0.11%
2019/11/22	0	0.00	5	9.84	9.80	-5	33,629	-0.01%
2019/11/21	5	9.79	4	9.89	9.79	1	34,225	0.00%
2019/11/20	5.7	10.04	10	10.01	9.99	-4.3	34,516	-0.01%
2019/11/19	9	10.09	9	10.07	9.97	0	34,560	0.00%
2019/11/18	25	10.00	13	9.93	9.94	12	34,556	0.03%
2019/11/15	58	9.95	2	10.01	9.90	56	34,619	0.16%
2019/11/12	0	0.00	3	10.55	10.55	-3	34,467	-0.01%
2019/11/11	3	10.30	27	10.56	10.30	-24	34,595	-0.07%
2019/11/08	3	10.85	0	0.00	10.80	3	34,584	0.01%
2019/11/07	3	11.05	0	0.00	10.85	3	34,679	0.01%
2019/11/06	0	0.00	2	10.95	10.95	-2	34,785	-0.01%
2019/11/05	22	11.10	20	11.25	11.10	2	34,774	0.01%
2019/11/04	12	11.25	0	0.00	11.00	12	34,709	0.03%
2019/11/01	20	11.35	10	11.30	11.25	10	34,671	0.03%
2019/10/31	86	11.54	4	11.60	11.40	82	34,870	0.24%
2019/10/30	3	11.50	1	11.45	11.40	2	35,423	0.01%
2019/10/29	51	11.50	11	11.50	11.40	40	35,830	0.11%
2019/10/28	25	11.94	1	11.80	11.75	24	35,700	0.07%
2019/10/25	3	11.57	6	11.58	11.55	-3	35,473	-0.01%
2019/10/24	3	11.45	4	11.54	11.50	-1	35,383	0.00%
2019/10/23	7	11.84	9	11.64	11.55	-2	35,344	-0.01%
2019/10/22	108	11.85	284	11.89	11.70	-176	35,103	-0.50%	大買/大賣/鉅額交易
2019/10/21	220	12.30	42.4	11.92	12.35	177.6	34,562	0.51%	大買/鉅額交易
2019/10/18	1	11.20	1	11.30	11.25	0	34,093	0.00%
2019/10/17	0	0.00	12	11.08	11.05	-12	34,108	-0.04%
2019/10/16	70	11.18	3	11.13	11.10	67	34,095	0.20%
2019/10/15	38	11.08	9	11.08	10.90	29	33,891	0.09%
2019/10/14	18.3	11.18	32.7	11.19	11.05	-14.4	33,784	-0.04%
2019/10/09	1	11.45	15.6	11.25	11.25	-14.6	33,815	-0.04%
2019/10/08	26	11.73	20	11.66	11.50	6	33,774	0.02%
2019/10/07	17.2	11.55	0.3	11.40	11.45	16.9	33,636	0.05%
2019/10/04	15	11.72	21.6	11.68	11.60	-6.6	33,603	-0.02%
2019/10/03	7	11.52	15.6	11.46	11.55	-8.6	33,513	-0.03%
2019/10/02	30.4	11.64	5	11.88	11.65	25.4	33,435	0.08%
2019/10/01	14.3	11.37	35.2	11.87	11.25	-20.9	33,071	-0.06%
2019/09/18	59	8.29	16	8.31	8.30	43	32,722	0.13%
2019/09/17	35	8.40	0	8.35	8.40	35	32,246	0.11%
2019/09/16	37	8.54	32.2	8.62	8.39	4.8	31,981	0.02%
2019/09/12	71	8.89	15	8.89	8.96	56	31,398	0.18%
2019/09/11	32	9.09	31	9.10	8.92	1	30,820	0.00%
2019/09/10	125	9.56	129	9.53	9.22	-4	29,645	-0.01%	大買/大賣/
2019/09/09	51	9.91	123	10.02	9.65	-72	28,748	-0.25%	大賣/
2019/09/06	226	9.90	171	9.89	10.00	55	27,468	0.20%	大買/大賣/
2019/09/05	73	10.03	200	10.19	9.72	-127	25,580	-0.50%	大賣/鉅額交易
2019/09/04	67	9.31	101.4	9.51	9.69	-34.4	22,945	-0.15%	大賣/
2019/09/03	116	8.63	146	8.58	8.81	-30	20,904	-0.14%	大買/大賣/
2019/09/02	15	8.15	49.1	8.15	8.23	-34.1	19,431	-0.18%
2019/08/30	0.3	7.83	31	7.99	7.87	-30.7	18,832	-0.16%
2019/08/29	18	7.84	244	7.80	7.86	-226	18,328	-1.23%	大賣/鉅額交易
2019/08/28	5	7.58	10	7.65	7.58	-5	17,600	-0.03%
2019/08/27	0	0.00	24	7.53	7.55	-24	17,470	-0.14%
2019/08/26	72	7.50	10	7.53	7.46	62	17,538	0.35%
2019/08/23	51	7.69	45	7.64	7.69	6	18,326	0.03%
2019/08/22	65	7.70	55	7.83	7.60	10	18,449	0.05%
2019/08/21	30	7.61	78	7.64	7.72	-48	17,902	-0.27%
2019/08/20	58	7.66	51	7.74	7.57	7	17,571	0.04%
2019/08/19	378.7	7.54	49	7.51	7.72	329.7	16,791	1.96%	大買/鉅額交易
2019/08/16	62	7.18	129	7.23	7.10	-67	14,903	-0.45%	大賣/
2019/08/15	47	7.06	100	6.91	7.10	-53	14,343	-0.37%
2019/08/14	73	6.86	0	0.00	6.83	73	13,832	0.53%
2019/08/13	50	6.63	0	0.00	6.70	50	13,828	0.36%
2019/08/12	0	0.00	1	6.71	6.67	-1	13,863	-0.01%
2019/08/07	20	6.66	0	0.00	6.51	20	13,882	0.14%
2019/08/06	2	6.39	10	6.36	6.63	-8	14,004	-0.06%
2019/08/02	50	6.67	0	0.00	6.63	50	14,657	0.34%
2019/08/01	7	6.79	3	6.77	6.75	4	14,658	0.03%
2019/07/31	0	0.00	40	6.80	6.86	-40	14,617	-0.27%
2019/07/30	0	0.00	2	7.01	6.89	-2	14,550	-0.01%
2019/07/29	2	7.05	2	7.09	7.03	0	14,528	0.00%
2019/07/26	1	7.12	2	7.13	7.10	-1	14,542	-0.01%
2019/07/25	15	7.15	17	7.13	7.13	-2	14,528	-0.01%
2019/07/24	2	7.08	5	7.06	7.08	-3	14,457	-0.02%
2019/07/23	33	7.15	127	7.14	7.04	-94	14,389	-0.65%	大賣/
2019/07/22	30	7.10	10.7	7.11	7.04	19.3	13,940	0.14%
2019/07/18	0	0.00	21	6.89	6.88	-21	13,952	-0.15%
2019/07/17	20	6.94	0	0.00	6.94	20	14,368	0.14%
2019/07/15	1	6.91	5	6.91	6.92	-4	16,368	-0.02%
2019/07/12	50	6.94	26	6.96	6.95	24	18,047	0.13%
2019/07/11	10	6.98	66	7.04	6.97	-56	19,094	-0.29%
2019/07/10	3	7.15	0	0.00	7.08	3	19,206	0.02%
2019/07/09	0	0.00	9	7.04	7.03	-9	19,565	-0.05%
2019/07/08	5	7.02	0	0.00	7.04	5	19,928	0.03%
2019/07/04	6	7.05	11	7.09	7.03	-5	20,373	-0.02%
2019/07/03	0	0.00	1	7.02	7.00	-1	20,329	0.00%
2019/07/02	20	7.02	11	7.01	7.00	9	20,404	0.04%
2019/07/01	0	0.00	12	6.95	6.95	-12	20,362	-0.06%
2019/06/28	66	6.92	32	6.91	6.87	34	20,419	0.17%
2019/06/27	0	0.00	30.6	6.94	6.94	-30.6	20,472	-0.15%
2019/06/25	15	6.98	0	0.00	6.93	15	21,655	0.07%
2019/06/24	35	7.01	5	7.05	7.05	30	21,820	0.14%
2019/06/21	2	7.15	4	7.17	7.06	-2	21,842	-0.01%
2019/06/20	20	7.16	104	7.14	7.18	-84	21,705	-0.39%	大賣/
2019/06/19	20	7.05	0	0.00	7.07	20	21,473	0.09%
2019/06/18	22	7.10	5	7.17	7.03	17	21,533	0.08%
2019/06/17	0	0.00	6	7.11	7.06	-6	21,397	-0.03%
2019/06/14	3	7.02	0	0.00	7.01	3	21,435	0.01%
2019/06/13	17	7.02	31	7.01	7.02	-14	21,570	-0.06%
2019/06/12	136	7.19	27	7.20	7.01	109	21,678	0.50%	大買/鉅額交易
2019/06/11	7	7.01	41	6.99	6.96	-34	21,761	-0.16%
2019/06/10	3	6.92	5.5	6.91	6.87	-2.5	21,605	-0.01%
2019/06/06	18	6.89	12	6.99	6.86	6	21,592	0.03%
2019/06/05	30	6.89	6	6.97	6.84	24	21,296	0.11%
2019/06/04	4	6.97	23	7.00	6.94	-19	21,093	-0.09%
2019/06/03	14	6.88	0	0.00	6.86	14	20,833	0.07%
2019/05/31	40	6.89	10	6.86	6.92	30	20,711	0.14%
2019/05/30	54	7.08	37	7.00	6.86	17	20,533	0.08%
2019/05/29	48	6.82	15	6.96	6.96	33	19,409	0.17%
2019/05/28	0	0.00	30	6.34	6.33	-30	18,877	-0.16%
2019/05/27	0	0.00	3	6.35	6.33	-3	18,950	-0.02%
2019/05/22	10	6.44	10	6.56	6.42	0	19,249	0.00%
2019/05/21	30	6.40	0	0.00	6.41	30	19,228	0.16%
2019/05/20	10	6.34	61	6.40	6.25	-51	19,209	-0.27%
2019/05/15	1	6.68	0	0.00	6.69	1	18,899	0.01%
2019/05/14	0	0.00	10	6.52	6.63	-10	18,856	-0.05%
2019/05/13	14	6.71	11	6.69	6.66	3	18,766	0.02%
2019/05/10	43	6.83	12	7.04	6.92	31	18,558	0.17%
2019/05/09	5	6.69	2	6.85	6.53	3	18,037	0.02%
2019/05/08	0	0.00	2	6.83	6.79	-2	17,957	-0.01%
2019/05/07	22	6.87	2	6.87	6.87	20	17,971	0.11%
2019/05/06	3	6.84	0	0.00	6.76	3	18,274	0.02%
2019/05/03	6	7.02	0	0.00	6.99	6	18,194	0.03%
2019/05/02	31	7.07	5	7.05	7.04	26	18,229	0.14%
2019/04/30	3	7.04	0	0.00	7.04	3	18,308	0.02%
2019/04/29	0	0.00	1	6.99	6.99	-1	18,655	-0.01%
2019/04/26	2	7.23	1	7.20	7.10	1	19,044	0.01%
2019/04/25	50	7.34	3	7.34	7.24	47	18,906	0.25%
2019/04/24	54	7.38	0	0.00	7.29	54	18,792	0.29%
2019/04/23	8	7.37	9.3	7.34	7.41	-1.3	18,679	-0.01%
2019/04/22	45	7.68	36	7.75	7.46	9	18,260	0.05%
2019/04/19	8	7.94	56	8.11	8.11	-48	16,940	-0.28%
2019/04/18	25	8.13	71	8.25	7.70	-46	16,521	-0.28%
2019/04/17	5	7.79	138	7.53	8.03	-133	14,921	-0.89%	大賣/鉅額交易
2019/04/16	0	0.00	114	7.40	7.30	-114	13,886	-0.82%	大賣/鉅額交易
2019/04/15	15	7.50	5	7.52	7.39	10	13,914	0.07%
2019/04/12	10	7.36	278	7.36	7.37	-268	13,752	-1.95%	大賣/鉅額交易
2019/04/11	13	7.22	14	7.28	7.16	-1	13,686	-0.01%
2019/04/10	7	7.21	9	7.20	7.23	-2	13,578	-0.01%
2019/04/09	400	7.08	0	0.00	7.07	400	13,346	3.00%	大買/鉅額交易
2019/04/08	0	0.00	2	7.10	7.06	-2	13,437	-0.01%
2019/04/03	5	6.98	0	0.00	7.01	5	13,553	0.04%
2019/04/02	7	7.03	20	7.04	6.98	-13	13,723	-0.09%
2019/04/01	0	6.98	50	7.10	7.00	-50	13,659	-0.37%
2019/03/29	4	7.11	8	7.11	7.04	-4	13,605	-0.03%
2019/03/28	93	7.44	46	7.54	7.11	47	13,516	0.35%
2019/03/27	0	0.00	10	6.96	7.02	-10	12,654	-0.08%
2019/03/26	0	0.00	3	6.75	6.79	-3	12,712	-0.02%
2019/03/25	7	6.67	0	0.00	6.68	7	12,679	0.06%
2019/03/22	5	6.81	0	0.00	6.81	5	12,687	0.04%
2019/03/21	0	0.00	1	6.83	6.83	-1	12,754	-0.01%
2019/03/20	0	0.00	20	6.87	6.85	-20	12,786	-0.16%
2019/03/19	70	6.92	3	7.02	6.85	67	12,949	0.52%
2019/03/18	2	7.05	56	7.01	6.93	-54	12,832	-0.42%
2019/03/15	34	7.02	71	7.08	6.93	-37	12,708	-0.29%
2019/03/14	52	7.08	92	7.08	7.05	-40	12,589	-0.32%
2019/03/13	3	6.72	10	6.76	6.65	-7	12,001	-0.06%
2019/03/11	10	6.56	1	6.57	6.57	9	12,434	0.07%
2019/03/08	11	6.54	0	0.00	6.57	11	12,801	0.09%
2019/03/07	23	6.66	4	6.66	6.61	19	13,507	0.14%
2019/03/05	1	6.72	0	0.00	6.69	1	14,841	0.01%
2019/02/25	11	6.84	33	6.87	6.90	-22	15,425	-0.14%
2019/02/22	13	6.68	0	0.00	6.66	13	15,664	0.08%
2019/02/21	0	0.00	10	6.71	6.71	-10	15,856	-0.06%
2019/02/20	60	6.77	0	0.00	6.72	60	16,208	0.37%
2019/02/19	0	0.00	6	6.72	6.77	-6	17,704	-0.03%
2019/02/18	0	0.00	1	6.69	6.66	-1	20,198	0.00%
2019/02/15	9	6.69	1	6.73	6.66	8	20,582	0.04%
2019/02/14	3	6.83	0	0.00	6.81	3	20,606	0.01%
2019/02/13	3	6.91	0	0.00	6.84	3	20,588	0.01%
2019/02/12	1	6.83	0	0.00	6.89	1	20,643	0.00%
2019/02/11	8	6.80	0	0.00	6.78	8	20,842	0.04%
2019/01/25	15	7.01	0	0.00	6.99	15	21,605	0.07%
2019/01/22	2	7.06	20	7.15	7.04	-18	21,948	-0.08%
2019/01/21	0	0.00	7	7.37	7.19	-7	22,084	-0.03%
2019/01/18	56	7.16	54	7.16	7.17	2	22,004	0.01%
2019/01/16	7	7.04	9	7.01	6.94	-2	21,756	-0.01%
2019/01/15	0	0.00	28	6.90	6.92	-28	21,744	-0.13%
2019/01/14	1	6.84	25	6.94	6.82	-24	21,716	-0.11%
2019/01/11	11	6.95	13	6.96	6.93	-2	21,916	-0.01%
2019/01/10	33	7.08	43	7.06	6.98	-10	21,986	-0.05%
2019/01/09	6	6.97	3	7.00	6.95	3	21,969	0.01%
2019/01/08	0.9	6.86	13	6.95	6.91	-12.1	22,280	-0.05%
2019/01/07	25	7.02	43	6.99	6.94	-18	22,477	-0.08%
2019/01/04	26	6.80	75	6.82	6.90	-49	22,785	-0.22%
2019/01/03	52	6.89	50	6.89	6.87	2	23,285	0.01%
2019/01/02	34	6.77	2	6.83	6.76	32	23,463	0.14%
2018/12/28	0	0.00	17	6.74	6.70	-17	23,582	-0.07%
2018/12/27	20	6.82	37	6.79	6.66	-17	24,038	-0.07%
2018/12/26	27	6.49	0	0.00	6.60	27	24,159	0.11%
2018/12/25	9	6.43	20	6.50	6.35	-11	24,124	-0.05%
2018/12/24	10	6.67	0	0.00	6.66	10	24,005	0.04%
2018/12/21	0	6.71	0	0.00	6.75	0	24,456	0.00%
2018/12/20	0	0.00	1	6.70	6.70	-1	24,655	0.00%
2018/12/19	1	6.89	2	6.87	6.83	-1	24,936	0.00%
2018/12/18	2	6.80	2	6.80	6.73	0	26,082	0.00%
2018/12/17	0	0.00	10	6.88	6.84	-10	27,093	-0.04%
2018/12/13	10	6.89	0	0.00	6.88	10	27,932	0.04%
2018/12/12	0	0.00	6	6.87	6.92	-6	28,250	-0.02%
2018/12/10	14	6.73	4	6.73	6.74	10	28,495	0.04%
2018/12/07	4	6.82	9	6.87	6.90	-5	28,541	-0.02%
2018/12/06	19	6.74	13	6.70	6.70	6	28,621	0.02%
2018/12/05	8	6.92	23	6.94	6.96	-15	28,581	-0.05%
2018/12/04	2	7.20	10.1	7.23	7.08	-8.1	28,553	-0.03%
2018/12/03	14	7.08	16	7.12	7.08	-2	28,588	-0.01%
2018/11/30	54	7.12	2	7.27	6.95	52	28,491	0.18%
2018/11/29	27	7.29	125	7.29	7.17	-98	27,998	-0.35%	大賣/
2018/11/28	16	6.99	102	6.97	7.01	-86	27,228	-0.32%	大賣/
2018/11/27	10	6.85	0	0.00	6.83	10	27,335	0.04%
2018/11/26	10	6.79	0	0.00	6.76	10	27,499	0.04%
2018/11/23	4	6.77	3	6.76	6.68	1	27,567	0.00%
2018/11/22	23	6.94	9	6.86	6.75	14	27,595	0.05%
2018/11/21	9	6.85	8	6.85	6.97	1	27,927	0.00%
2018/11/20	8	6.84	11	6.83	6.88	-3	27,579	-0.01%
2018/11/19	32	6.88	6	6.96	6.96	26	27,684	0.09%
2018/11/16	120	7.22	78	7.26	6.90	42	27,684	0.15%	大買/
2018/11/15	32	6.51	41	6.59	6.82	-9	27,041	-0.03%
2018/11/14	2	6.11	16	6.16	6.20	-14	24,724	-0.06%
2018/11/13	3	5.61	0	0.00	5.64	3	24,853	0.01%
2018/11/12	3	5.68	0	0.00	5.69	3	26,166	0.01%
2018/11/08	0	0.00	21	5.98	5.83	-21	27,843	-0.08%
2018/11/07	1	5.86	4	5.85	5.81	-3	28,335	-0.01%
2018/11/06	12	5.83	12	5.70	5.76	0	29,219	0.00%
2018/11/05	0	0.00	27	5.66	5.63	-27	29,405	-0.09%
2018/11/02	0	0.00	4	5.78	5.71	-4	29,539	-0.01%
2018/11/01	35	5.85	10	5.79	5.74	25	29,606	0.08%
2018/10/31	6	5.55	10	5.45	5.51	-4	29,549	-0.01%
2018/10/30	16	5.23	1	5.21	5.24	15	29,456	0.05%
2018/10/29	2	5.19	10	5.18	5.19	-8	29,826	-0.03%
2018/10/26	7	5.25	0	0.00	5.09	7	30,255	0.02%
2018/10/24	0	0.00	10	5.63	5.70	-10	30,371	-0.03%
2018/10/23	3	5.70	16	5.78	5.64	-13	30,592	-0.04%
2018/10/22	0	0.00	2	5.80	5.79	-2	30,968	-0.01%
2018/10/19	0	0.00	1	5.76	5.77	-1	31,360	0.00%
2018/10/18	20	5.87	0	0.00	5.84	20	32,087	0.06%
2018/10/16	6	5.93	16	5.81	5.77	-10	34,542	-0.03%
2018/10/15	1	5.68	0	0.00	5.66	1	35,132	0.00%
2018/10/12	28	5.67	0	0.00	5.70	28	35,808	0.08%
2018/10/11	7	5.50	12	5.58	5.49	-5	36,007	-0.01%
2018/10/09	2	6.36	0	0.00	6.10	2	35,747	0.01%
2018/10/08	4	6.20	2	6.20	6.14	2	36,019	0.01%
2018/10/05	23	6.28	31	6.07	6.22	-8	36,787	-0.02%
2018/10/04	12	6.51	0	0.00	6.51	12	37,312	0.03%
2018/10/03	20	6.62	22	6.72	6.60	-2	39,465	-0.01%
2018/10/02	2	6.83	0	0.00	6.80	2	41,318	0.00%
2018/09/28	3	6.82	14	6.81	6.82	-11	42,860	-0.03%
2018/09/27	12	6.88	0	0.00	6.81	12	43,595	0.03%
2018/09/26	5	7.00	101	7.02	6.92	-96	45,306	-0.21%	大賣/
2018/09/25	124	6.98	519	6.96	6.96	-395	46,217	-0.85%	大買/大賣/鉅額交易
2018/09/21	533	6.83	34	6.76	6.84	499	45,810	1.09%	大買/鉅額交易
2018/09/20	11	6.19	22	6.27	6.22	-11	45,621	-0.02%
2018/09/19	2	6.40	0	0.00	6.34	2	46,300	0.00%
2018/09/18	18	6.41	1	6.47	6.30	17	47,846	0.04%
2018/09/14	31	6.78	6	6.76	6.81	25	53,200	0.05%
2018/09/12	17	6.66	18	6.57	6.55	-1	56,667	0.00%
2018/09/11	5	6.52	17	6.65	6.78	-12	58,683	-0.02%
2018/09/10	14	6.43	30	6.50	6.40	-16	59,832	-0.03%
2018/09/07	15	7.00	0	0.00	6.73	15	61,035	0.02%
2018/09/06	0	0.00	10	7.20	7.02	-10	64,019	-0.02%
2018/09/05	10	7.16	2	7.25	7.16	8	67,257	0.01%
2018/09/04	4	7.09	30	7.13	7.17	-26	69,287	-0.04%
2018/09/03	23	7.07	1	7.07	7.00	22	72,033	0.03%
2018/08/31	0	0.00	11	7.25	7.27	-11	75,069	-0.01%
2018/08/30	1	7.29	2	7.30	7.23	-1	81,470	0.00%
2018/08/28	22	7.42	6	7.27	7.21	16	87,554	0.02%
2018/08/27	1	7.19	0.5	7.19	7.21	0.5	90,099	0.00%
2018/08/24	15	7.22	0	0.00	7.11	15	92,862	0.02%
2018/08/23	2	7.20	2	7.23	7.15	0	96,047	0.00%
2018/08/22	12	7.37	6	7.45	7.29	6	98,571	0.01%
2018/08/21	0	0.00	4	7.25	7.17	-4	98,950	0.00%
2018/08/20	2	7.43	4	7.48	7.22	-2	101,854	0.00%
2018/08/17	94	7.60	66	7.70	7.41	28	102,207	0.03%
2018/08/16	28	7.25	36	7.41	7.49	-8	101,771	-0.01%
2018/08/15	1	7.07	23	6.95	7.08	-22	102,641	-0.02%
2018/08/14	62	7.01	41	6.95	6.98	21	106,189	0.02%
2018/08/13	25	6.80	118	6.78	6.90	-93	106,280	-0.09%	大賣/
2018/08/10	25	7.36	13	7.33	7.24	12	106,121	0.01%
2018/08/09	51	7.67	0	0.00	7.61	51	107,639	0.05%
2018/08/08	3	7.70	16	7.79	7.68	-13	110,604	-0.01%
2018/08/07	20	7.72	5	7.72	7.69	15	110,655	0.01%
2018/08/06	2	7.79	1	7.79	7.79	1	110,978	0.00%
2018/08/03	31	7.85	7	7.81	7.86	24	112,625	0.02%
2018/08/02	48	7.92	34	7.95	7.84	14	113,540	0.01%
2018/08/01	5	8.08	22	8.09	8.09	-17	113,511	-0.01%
2018/07/31	75	8.02	12.6	8.02	7.96	62.4	114,062	0.05%
2018/07/30	25	8.02	29	8.06	7.97	-4	114,498	0.00%
2018/07/27	30	8.18	22	8.17	8.12	8	116,034	0.01%
2018/07/26	35	8.13	31	8.07	8.07	4	116,424	0.00%
2018/07/25	110	8.23	66	8.23	8.14	44	115,940	0.04%	大買/
2018/07/24	31	8.06	129	8.25	8.47	-98	115,067	-0.09%	大賣/
2018/07/23	26	7.74	58	7.72	7.85	-32	113,394	-0.03%
2018/07/20	99	7.83	29	7.74	7.62	70	112,467	0.06%
2018/07/19	44	8.16	84.3	8.22	8.12	-40.3	111,836	-0.04%
2018/07/18	79	8.24	51	8.32	8.06	28	111,113	0.03%
2018/07/17	69	8.34	7	8.28	8.21	62	110,697	0.06%
2018/07/16	8	8.60	12	8.50	8.39	-4	110,294	0.00%
2018/07/13	24	8.45	64	8.50	8.51	-40	109,747	-0.04%
2018/07/12	29	8.32	26	8.35	8.31	3	109,057	0.00%
2018/07/11	211	8.52	88	8.60	8.33	123	109,444	0.11%	大買/鉅額交易
2018/07/10	91	8.47	171	8.46	8.64	-80	109,008	-0.07%	大賣/
2018/07/09	50	8.07	60	8.07	8.01	-10	109,752	-0.01%
2018/07/06	72	8.16	57	8.13	8.04	15	111,111	0.01%
2018/07/05	63	8.54	54	8.56	8.20	9	110,497	0.01%
2018/07/04	253	8.56	281	8.47	8.62	-28	109,875	-0.03%	大買/大賣/
2018/07/03	422	8.90	324.7	8.51	8.45	97.3	107,921	0.09%	大買/大賣/
2018/07/02	65	8.73	104	8.72	8.50	-39	106,591	-0.04%	大賣/
2018/06/29	64	8.98	45	8.98	9.00	19	105,593	0.02%
2018/06/28	60	8.99	63	8.98	8.90	-3	104,662	0.00%
2018/06/27	121	9.06	164	9.12	8.80	-43	103,354	-0.04%	大買/大賣/
2018/06/26	261	9.10	216	8.95	9.09	45	101,382	0.04%	大買/大賣/
2018/06/25	181	9.19	148	9.15	8.93	33	97,528	0.03%	大買/大賣/
2018/06/22	112	10.18	80	10.30	9.92	32	95,400	0.03%	大買/
2018/06/21	126	11.15	100	11.18	10.90	26	93,616	0.03%	大買/
2018/06/20	89.2	10.73	125	10.92	10.70	-35.8	91,651	-0.04%	大賣/
2018/06/19	28	11.30	17	11.41	11.50	11	89,571	0.01%
2018/06/15	25	11.55	63	11.53	11.40	-38	88,428	-0.04%
2018/06/14	207	11.47	116.6	11.38	11.10	90.4	86,932	0.10%	大買/大賣/
2018/06/13	185	11.61	366	11.66	11.35	-181	83,587	-0.22%	大買/大賣/鉅額交易
2018/06/12	66	12.98	39	13.13	12.60	27	80,157	0.03%
2018/06/11	155	13.28	97	13.34	13.40	58	78,048	0.07%	大買/
2018/06/08	118	12.49	127.8	12.50	12.50	-9.8	75,086	-0.01%	大買/大賣/
2018/06/07	251	13.45	273	13.57	13.10	-22	71,631	-0.03%	大買/大賣/
2018/06/06	50	12.67	70	12.92	13.00	-20	65,023	-0.03%
2018/06/05	98	11.47	372.6	11.14	11.85	-274.6	62,045	-0.44%	大賣/鉅額交易
2018/06/04	383	10.74	207.3	10.62	10.80	175.7	58,718	0.30%	大買/大賣/鉅額交易
2018/06/01	130	9.98	154.8	10.01	9.85	-24.8	55,638	-0.04%	大買/大賣/
2018/05/31	106	10.04	179.3	10.18	10.00	-73.2	52,802	-0.14%	大買/大賣/
2018/05/30	156	9.52	76	9.46	9.32	80	49,300	0.16%	大買/
2018/05/29	62	9.05	527	9.08	9.10	-465	46,383	-1.00%	大賣/鉅額交易
2018/05/28	839	9.37	308	9.31	9.38	531	45,099	1.18%	大買/大賣/鉅額交易
2018/05/25	54	8.70	168.9	8.75	8.54	-114.9	41,958	-0.27%	大賣/鉅額交易
2018/05/24	35	8.93	60	9.05	8.90	-25	41,092	-0.06%
2018/05/23	187	8.94	73	8.93	8.96	114	40,152	0.28%	大買/鉅額交易
2018/05/22	173	9.27	131	9.29	9.16	42	38,191	0.11%	大買/大賣/
2018/05/21	8	8.51	33	8.71	8.75	-25	34,174	-0.07%
2018/05/18	98	8.00	79.8	8.07	7.96	18.2	33,412	0.05%
2018/05/17	101.6	8.15	141	8.17	8.32	-39.4	32,608	-0.12%	大買/大賣/
2018/05/16	104.9	8.08	115	8.32	7.88	-10.1	30,551	-0.03%	大買/大賣/
2018/05/15	0	0.00	17	8.52	8.52	-17	27,476	-0.06%
2018/05/14	29	7.58	514	7.45	7.75	-485	27,372	-1.77%	大賣/鉅額交易
2018/05/11	1,563	7.04	1,071	6.99	7.05	492	26,825	1.83%	大買/大賣/鉅額交易
2018/05/10	80	6.54	61.7	6.56	6.41	18.3	24,969	0.07%
2018/05/09	5	6.18	30	6.15	6.27	-25	23,715	-0.11%
2018/05/08	48	6.51	5	6.43	6.27	43	23,396	0.18%
2018/05/07	7	6.15	0	0.00	6.12	7	22,926	0.03%
2018/05/04	119	6.60	15	6.48	6.24	104	22,565	0.46%	大買/鉅額交易
2018/05/03	31	6.35	37.4	6.48	6.57	-6.4	21,491	-0.03%
2018/05/02	0	0.00	1	5.92	5.98	-1	22,507	0.00%
2018/04/30	9	6.05	0	0.00	6.05	9	23,910	0.04%
2018/04/27	1	5.90	0	0.00	5.90	1	25,302	0.00%
2018/04/26	0	0.00	5	6.03	5.74	-5	25,500	-0.02%
2018/04/25	35	6.12	15	6.07	6.09	20	25,393	0.08%
2018/04/24	9	5.93	5	5.87	5.91	4	25,090	0.02%
2018/04/23	0	0.00	115	5.88	5.88	-115	25,194	-0.46%	大賣/鉅額交易
2018/04/19	30	6.55	50	6.33	6.31	-20	24,694	-0.08%
2018/04/18	2	6.65	4	6.61	6.61	-2	24,486	-0.01%
2018/04/17	29	6.52	16	6.54	6.39	13	24,141	0.05%
2018/04/16	36	6.75	31.3	6.72	6.87	4.7	22,713	0.02%
2018/04/13	102	6.23	86	6.19	6.25	16	20,716	0.08%	大買/
2018/04/12	70	5.61	43	5.65	5.74	27	17,921	0.15%
2018/04/11	25	5.12	28	5.21	5.22	-3	15,948	-0.02%
2018/04/10	5	4.84	5	4.76	4.75	0	15,435	0.00%
2018/04/02	0	4.46	5.1	4.50	4.47	-5.1	14,847	-0.03%
2018/03/31	5	4.56	6	4.58	4.55	-1	14,801	-0.01%
2018/03/30	0	0.00	18	4.60	4.58	-18	14,797	-0.12%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/22	0	0.00	1	4.75	4.69	-1	14,663	-0.01%
2018/03/21	6	4.72	7	4.80	4.73	-1	14,411	-0.01%
2018/03/09	5	4.70	7	4.67	4.65	-2	13,914	-0.01%
2018/03/01	0	0.00	20	4.45	4.45	-20	13,467	-0.15%
2018/02/23	1	4.48	5.7	4.50	4.50	-4.7	13,487	-0.04%
2018/02/22	0	0.00	12	4.51	4.46	-12	13,438	-0.09%
2018/02/09	30	4.20	0	0.00	4.20	30	13,093	0.23%
2018/02/08	0	0.00	0.5	4.26	4.26	-0.5	13,001	0.00%
2018/02/06	10	4.27	0	0.00	4.24	10	12,824	0.08%
2018/02/05	2	4.58	1	4.59	4.58	1	12,778	0.01%
2018/02/01	0	0.00	0.9	4.80	4.80	-0.9	12,578	-0.01%
2018/01/31	1	4.85	0	0.00	4.86	1	12,467	0.01%
2018/01/30	1	4.94	4	4.91	4.83	-3	12,146	-0.02%
2018/01/29	12	5.10	0	0.00	5.06	12	11,710	0.10%
2018/01/25	4	5.43	53	5.17	4.94	-49	10,491	-0.47%
2018/01/24	35	5.21	36	5.17	5.30	-1	8,582	-0.01%
2018/01/23	59	4.83	99	4.77	4.82	-40	7,121	-0.56%
2018/01/18	21	4.35	5	4.42	4.35	16	5,627	0.28%
2018/01/17	80	4.45	50	4.40	4.44	30	5,958	0.50%
2018/01/09	2	4.28	20	4.29	4.29	-18	6,424	-0.28%
2018/01/08	0	0.00	20	4.35	4.33	-20	6,602	-0.30%
2018/01/05	0	0.00	2	4.38	4.37	-2	6,800	-0.03%