中環 (2323)-凱基-高雄券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	65	13.88	14	13.39	13.35	51	13,642	0.37%
2024/04/26	12	13.05	56.3	13.67	13.75	-44.3	12,184	-0.36%
2024/04/25	1	12.30	6.1	12.42	12.50	-5.1	10,534	-0.05%
2024/04/22	0	0.00	10	12.05	11.90	-10	10,217	-0.10%
2024/04/19	0.1	11.80	0	0.00	11.85	0.1	10,132	0.00%
2024/04/17	5	11.65	5	11.60	11.70	0	9,872	0.00%
2024/04/16	10	11.45	0	0.00	11.35	10	9,878	0.10%
2024/04/11	0	0.00	20	12.20	12.20	-20	9,887	-0.20%
2024/04/09	0	0.00	3	12.35	12.45	-3	10,090	-0.03%
2024/04/08	4	12.40	2.7	12.24	12.40	1.3	10,018	0.01%
2024/04/03	20	12.20	7	12.21	12.20	13	10,034	0.13%
2024/04/02	6	12.05	0	0.00	12.05	6	10,365	0.06%
2024/04/01	0	0.00	5	12.20	12.15	-5	10,313	-0.05%
2024/03/29	2	12.20	0	0.00	12.15	2	10,329	0.02%
2024/03/27	0	0.00	23	12.40	12.45	-23	10,494	-0.22%
2024/03/26	12	12.53	4	12.54	12.40	8	10,752	0.07%
2024/03/25	3	12.50	1	12.55	12.60	2	10,757	0.02%
2024/03/22	15	12.68	2	12.70	12.65	13	10,640	0.12%
2024/03/21	4	12.49	39	12.42	12.50	-35	10,177	-0.34%
2024/03/20	0	0.00	11	12.35	12.45	-11	9,802	-0.11%
2024/03/19	3	12.32	21	12.28	12.30	-18	9,532	-0.19%
2024/03/18	32	12.10	35	12.20	12.30	-3	9,059	-0.03%
2024/03/15	23	11.70	0	0.00	11.50	23	8,012	0.29%
2024/03/14	1	11.40	0	0.00	11.20	1	7,464	0.01%
2024/03/13	1	11.55	1	11.40	11.45	0	7,543	0.00%
2024/03/12	2	11.30	15	11.18	11.45	-13	7,384	-0.18%
2024/03/07	0	0.00	0	10.85	10.85	0	7,041	0.00%
2024/03/05	0	0.00	0.1	10.90	11.00	-0.1	6,931	0.00%
2024/02/29	10	10.85	0	0.00	10.90	10	7,002	0.14%
2024/02/26	0	10.75	0	0.00	10.85	0	7,044	0.00%
2024/02/23	0	10.75	0	0.00	10.80	0	7,061	0.00%
2024/02/22	0	10.90	0	0.00	10.95	0	7,110	0.00%
2024/02/21	0	10.80	0	0.00	10.90	0	7,139	0.00%
2024/02/19	10	10.95	0	0.00	10.95	10	7,329	0.14%
2024/02/16	0	0.00	23.5	10.65	10.80	-23.5	7,727	-0.30%
2024/01/31	0	0.00	29	10.80	10.75	-29	7,914	-0.37%
2024/01/24	0	0.00	0	11.00	11.00	0	8,009	0.00%
2024/01/23	0	0.00	2	11.00	11.00	-2	8,087	-0.02%
2024/01/22	0	0.00	0	10.80	10.85	0	8,035	0.00%
2024/01/17	1	10.60	0	0.00	10.60	1	8,146	0.01%
2024/01/16	1	10.85	0.3	10.85	10.85	0.7	8,078	0.01%
2024/01/09	10	11.00	0	0.00	10.95	10	8,294	0.12%
2024/01/08	0	0.00	1	11.30	11.20	-1	8,267	-0.01%
2024/01/05	4	11.30	1	11.25	11.30	3	8,329	0.04%
2024/01/04	1	11.65	0	0.00	11.40	1	8,376	0.01%
2024/01/03	20	11.45	0	0.00	11.30	20	8,238	0.24%
2024/01/02	9	11.50	27	11.55	11.50	-18	8,226	-0.22%
2023/12/29	0	0.00	80	11.50	11.50	-80	8,205	-0.97%
2023/12/28	0	0.00	100.6	11.70	11.55	-100.6	8,178	-1.23%
2023/12/27	30	11.35	0	0.00	11.30	30	7,883	0.38%
2023/12/26	0	0.00	10	11.30	11.25	-10	7,899	-0.13%
2023/12/22	7	11.46	0	0.00	11.40	7	7,869	0.09%
2023/12/21	50	11.45	10	11.40	11.45	40	7,559	0.53%
2023/12/20	51	11.20	10	11.15	11.20	41	7,232	0.57%
2023/12/18	0	0.00	1	10.90	11.00	-1	7,015	-0.01%
2023/12/14	30	10.95	0	0.00	10.95	30	7,118	0.42%
2023/12/12	7	10.76	0	0.00	10.75	7	7,161	0.10%
2023/12/11	10	10.95	0	0.00	10.85	10	7,229	0.14%
2023/12/07	0	0.00	0.1	10.90	10.85	-0.1	7,165	0.00%
2023/12/05	2	10.80	10	10.75	10.80	-8	7,303	-0.11%
2023/12/01	1	10.95	0	0.00	10.95	1	7,361	0.01%
2023/11/30	0	0.00	3	10.80	10.90	-3	7,464	-0.04%
2023/11/29	3	10.85	0	0.00	10.75	3	7,850	0.04%
2023/11/28	0	10.80	0	0.00	10.85	0	7,929	0.00%
2023/11/27	1	10.80	0	0.00	10.70	1	8,029	0.01%
2023/11/23	3	11.15	0	0.00	11.10	3	8,157	0.04%
2023/11/22	5	11.20	8	11.25	11.15	-3	8,545	-0.04%
2023/11/21	10	11.20	0	0.00	11.20	10	8,723	0.11%
2023/11/20	2	11.15	0	0.00	11.20	2	8,974	0.02%
2023/11/17	10	11.05	0	0.00	11.15	10	9,174	0.11%
2023/11/16	10	11.10	6	10.95	10.95	4	9,323	0.04%
2023/11/15	13	10.79	5	11.20	10.90	8	9,405	0.09%
2023/11/14	14	11.24	5	11.35	11.15	9	9,411	0.10%
2023/11/13	4	11.35	0	0.00	11.20	4	9,999	0.04%
2023/11/09	0	0.00	4	11.45	11.50	-4	11,101	-0.04%
2023/11/08	3	11.65	0	0.00	11.55	3	11,965	0.03%
2023/11/02	0	0.00	37	11.45	11.45	-37	12,926	-0.29%
2023/11/01	10	11.30	10	11.35	11.20	0	13,021	0.00%
2023/10/30	0	0.00	1	11.40	11.50	-1	13,431	-0.01%
2023/10/27	0	0.00	1	11.60	11.50	-1	13,753	-0.01%
2023/10/26	0	0.00	1	11.50	11.60	-1	14,050	-0.01%
2023/10/25	10	11.50	0	0.00	11.60	10	14,279	0.07%
2023/10/24	1	11.30	0	0.00	11.40	1	14,420	0.01%
2023/10/23	0	0.00	10	11.40	11.25	-10	14,755	-0.07%
2023/10/20	10	11.30	0	0.00	11.25	10	15,040	0.07%
2023/10/19	0	0.00	8	11.30	11.25	-8	15,500	-0.05%
2023/10/16	0	0.00	1	11.75	11.75	-1	16,355	-0.01%
2023/10/12	2	12.05	0	0.00	12.25	2	17,110	0.01%
2023/10/11	3	11.85	0	0.00	11.75	3	17,467	0.02%
2023/10/06	20	12.15	11	12.20	12.00	9	18,226	0.05%
2023/10/04	2	11.95	0	0.00	11.95	2	20,340	0.01%
2023/10/03	1	12.10	0	0.00	12.15	1	20,614	0.00%
2023/10/02	1	11.95	0	0.00	11.95	1	20,882	0.00%
2023/09/28	0	0.00	0.7	11.80	11.95	-0.7	21,540	0.00%
2023/09/25	10	11.80	2	11.75	11.80	8	23,535	0.03%
2023/09/22	0	0.00	2	11.50	11.70	-2	24,177	-0.01%
2023/09/19	6	11.75	1	11.60	11.55	5	27,205	0.02%
2023/09/18	0	0.00	3	11.65	11.60	-3	28,247	-0.01%
2023/09/13	3	11.75	1	11.90	11.90	2	31,259	0.01%
2023/09/12	1	11.60	3	11.65	11.70	-2	32,127	-0.01%
2023/09/11	2	11.80	10	11.75	11.65	-8	32,419	-0.02%
2023/09/08	48	12.00	0	0.00	11.95	48	32,955	0.15%
2023/09/07	4	12.06	1	12.00	12.00	3	33,523	0.01%
2023/09/06	4	12.15	1	12.15	12.10	3	33,958	0.01%
2023/09/05	3	12.25	3	12.10	12.35	0	34,891	0.00%
2023/09/04	20	12.00	25	12.15	12.10	-5	35,484	-0.01%
2023/09/01	2	12.50	11.7	12.49	12.40	-9.7	36,444	-0.03%
2023/08/31	87	12.40	33.2	12.45	12.50	53.8	37,228	0.14%
2023/08/29	1	12.55	4	12.55	12.60	-3	39,629	-0.01%
2023/08/28	20	12.90	0	0.00	12.60	20	41,303	0.05%
2023/08/25	0	0.00	55	13.22	13.10	-55	41,728	-0.13%
2023/08/24	10	13.15	0	0.00	13.15	10	41,818	0.02%
2023/08/23	10	12.80	16.1	12.98	12.90	-6.1	42,056	-0.01%
2023/08/21	5	13.22	0	0.00	13.20	5	44,306	0.01%
2023/08/18	0	13.30	0	0.00	13.10	0	44,441	0.00%
2023/08/17	2	12.55	10	13.25	13.40	-8	44,180	-0.02%
2023/08/16	23	13.07	0	0.00	12.85	23	43,880	0.05%
2023/08/15	11.1	13.40	5	13.61	13.35	6.1	44,071	0.01%
2023/08/14	93	13.34	14.1	13.23	12.95	78.9	43,628	0.18%
2023/08/11	10	12.55	90	12.73	12.70	-80	42,838	-0.19%
2023/08/10	11	12.63	1	12.30	12.30	10	43,374	0.02%
2023/08/09	0	0.00	10	13.05	12.95	-10	43,244	-0.02%
2023/08/08	0	0.00	41	12.85	12.75	-41	42,940	-0.10%
2023/08/04	1	12.55	10	12.50	12.70	-9	42,632	-0.02%
2023/08/02	20	12.55	13	12.53	12.60	7	42,477	0.02%
2023/08/01	20	12.98	2	13.00	12.90	18	42,089	0.04%
2023/07/31	0	0.00	6	13.46	13.20	-6	41,735	-0.01%
2023/07/28	2	13.40	3	13.40	13.40	-1	41,355	0.00%
2023/07/27	3	13.70	6	13.72	13.70	-3	41,029	-0.01%
2023/07/26	12	13.47	12	13.58	13.55	0	40,807	0.00%
2023/07/25	0	0.00	10	14.05	13.75	-10	40,437	-0.02%
2023/07/24	19	13.65	2	13.70	13.60	17	40,104	0.04%
2023/07/21	14	13.98	2	14.20	14.25	12	39,578	0.03%
2023/07/20	10	14.20	23	14.14	14.25	-13	39,237	-0.03%
2023/07/19	2	13.80	5	14.10	13.75	-3	38,828	-0.01%
2023/07/18	2	14.20	8	14.61	14.15	-6	38,446	-0.02%
2023/07/17	0	14.35	1	14.60	14.50	-1	37,944	0.00%
2023/07/14	21	14.45	15	14.41	14.35	6	37,528	0.02%
2023/07/13	42	14.03	21	14.08	13.90	21	36,959	0.06%
2023/07/12	45	14.27	3	14.10	14.10	42	36,113	0.12%
2023/07/11	5	14.76	12	14.83	14.80	-7	35,252	-0.02%
2023/07/10	22	14.15	0	0.00	14.15	22	33,964	0.06%
2023/07/07	26	14.23	10	14.35	14.30	16	33,671	0.05%
2023/07/06	31	14.85	70	14.65	14.45	-39	33,214	-0.12%
2023/07/05	44	15.05	66	15.07	15.00	-22	32,570	-0.07%
2023/07/04	2	14.70	25	14.47	14.75	-23	31,691	-0.07%
2023/07/03	6	14.54	18.9	14.46	14.55	-12.9	30,963	-0.04%
2023/06/30	38	13.89	11	13.84	14.10	27	30,363	0.09%
2023/06/29	14	13.51	0	0.00	13.45	14	29,661	0.05%
2023/06/28	66	13.61	172	13.80	13.40	-106	29,207	-0.36%	大賣/鉅額交易
2023/06/27	53.5	14.42	8.7	14.74	13.70	44.8	28,266	0.16%
2023/06/26	97	15.07	2	15.30	15.05	95	26,389	0.36%
2023/06/21	10	14.70	29	14.72	14.60	-19	25,280	-0.08%
2023/06/20	43	13.74	105	14.16	14.25	-62	23,970	-0.26%	大賣/
2023/06/19	4	13.58	22	13.63	13.60	-18	22,591	-0.08%
2023/06/16	2	13.45	26	13.59	13.40	-24	21,994	-0.11%
2023/06/15	14	13.20	2	13.35	13.15	12	20,942	0.06%
2023/06/14	8	13.37	3	13.42	13.35	5	20,543	0.02%
2023/06/13	55	13.19	8	13.19	13.10	47	19,866	0.24%
2023/06/12	4	12.95	8	13.04	13.10	-4	19,235	-0.02%
2023/06/09	83	13.02	15	12.97	13.00	68	18,703	0.36%
2023/06/08	8	13.30	5	13.33	13.25	3	17,711	0.02%
2023/06/07	8	13.53	14	13.53	13.40	-6	17,024	-0.04%
2023/06/06	32	12.95	38	12.88	13.00	-6	15,660	-0.04%
2023/06/05	102	13.02	51.2	12.93	13.00	50.8	14,785	0.34%	大買/
2023/06/02	43	12.30	12	12.20	12.25	31	13,550	0.23%
2023/06/01	20	11.86	6	11.77	11.70	14	12,228	0.11%
2023/05/31	0	0.00	22.7	11.61	11.80	-22.7	10,373	-0.22%
2023/05/30	0	0.00	51	10.70	10.75	-51	9,551	-0.53%
2023/05/29	12.2	10.83	13	10.94	10.80	-0.8	9,256	-0.01%
2023/05/26	170	10.87	248.2	11.53	10.85	-78.2	8,753	-0.89%	大買/大賣/
2023/05/25	241	10.38	6.9	10.57	10.65	234.1	6,727	3.48%	大買/鉅額交易
2023/05/24	1	9.66	27	9.72	9.70	-26	6,032	-0.43%
2023/05/23	3	9.44	2	9.30	9.41	1	5,731	0.02%
2023/05/22	2	9.76	0	0.00	9.43	2	5,703	0.04%
2023/05/19	1	9.36	38.4	9.36	9.40	-37.4	5,327	-0.70%
2023/05/18	26	8.74	0.7	8.75	8.99	25.3	4,695	0.54%
2023/05/17	0	0.00	20	8.45	8.44	-20	4,342	-0.46%
2023/05/16	25	8.65	7	8.61	8.42	18	4,213	0.43%
2023/05/12	2	7.74	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.74	0	0.00	7.74	2	3,232	0.06%
2023/05/10	2	7.83	0	0.00	7.82	2	3,224	0.06%
2023/05/04	0	0.00	0.9	7.97	7.97	-0.9	3,439	-0.03%
2023/05/02	0	0.00	0.7	8.04	8.03	-0.7	3,603	-0.02%
2023/04/20	0	0.00	6	8.21	8.20	-6	3,630	-0.17%
2023/04/17	6	8.30	0	0.00	8.27	6	3,626	0.17%
2023/04/14	0	0.00	90	8.35	8.33	-90	3,598	-2.50%
2023/04/13	0	0.00	2	8.24	8.19	-2	3,515	-0.06%
2023/04/11	40	8.08	0.3	8.02	8.06	39.7	3,389	1.17%
2023/04/10	0	0.00	1	8.07	8.04	-1	3,385	-0.03%
2023/04/06	0	7.88	0	0.00	7.94	0	3,262	0.00%
2023/03/29	1	7.87	1	7.87	7.88	0	3,268	0.00%
2023/03/28	1	7.85	10	7.83	7.83	-9	3,292	-0.27%
2023/03/27	11	7.99	0	0.00	7.96	11	3,266	0.34%
2023/03/24	0	7.82	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0	7.83	0	0.00	7.82	0	3,201	0.00%
2023/03/16	0	0.00	40	7.82	7.71	-40	3,248	-1.23%
2023/03/15	2	7.90	0	0.00	7.85	2	3,325	0.06%
2023/03/13	0	7.98	0	0.00	7.98	0	3,405	0.00%
2023/03/03	0	0.00	3	8.10	8.09	-3	3,923	-0.08%
2023/03/01	0	7.97	0	0.00	7.97	0	3,864	0.00%
2023/02/24	0	7.99	0	0.00	8.03	0	3,863	0.00%
2023/02/22	0	7.96	2	7.97	7.97	-2	3,784	-0.05%
2023/02/21	1	8.14	0	0.00	8.05	1	3,782	0.03%
2023/02/20	1	7.95	12	8.02	8.08	-11	3,777	-0.29%
2023/02/17	0	7.87	0.5	7.90	7.87	-0.5	3,743	-0.01%
2023/02/10	2	7.75	0	0.00	7.73	2	3,743	0.05%
2023/02/07	0	7.81	0	0.00	7.81	0	3,713	0.00%
2023/02/06	0.1	7.80	0.1	7.90	7.80	0	3,749	0.00%
2023/02/02	12	8.07	2	7.98	8.02	10	3,699	0.27%
2023/01/31	0	0.00	2	7.76	7.74	-2	3,514	-0.06%
2023/01/16	0	0.00	1	7.40	7.36	-1	3,423	-0.03%
2023/01/13	0.2	7.40	0	0.00	7.39	0.2	3,532	0.01%
2023/01/11	0	0.00	5.7	7.54	7.49	-5.7	3,629	-0.16%
2022/12/29	0.1	7.23	0	0.00	7.24	0.1	3,744	0.00%
2022/12/28	40	7.41	0	0.00	7.31	40	3,764	1.06%
2022/12/27	4	7.45	0	0.00	7.42	4	3,834	0.10%
2022/12/20	0	0.00	40	7.40	7.41	-40	3,919	-1.02%
2022/12/19	1	7.52	10	7.55	7.50	-9	3,902	-0.23%
2022/12/15	0	0.00	3	7.70	7.70	-3	3,897	-0.08%
2022/12/14	0	0.00	1	7.71	7.70	-1	3,899	-0.03%
2022/12/09	9	7.79	50	7.78	7.78	-41	3,938	-1.04%
2022/12/07	0.2	7.83	11	7.90	7.83	-10.8	3,882	-0.28%
2022/12/05	0	0.00	3	7.89	7.87	-3	3,777	-0.08%
2022/12/02	14	7.94	156	7.86	7.93	-142	3,716	-3.82%	大賣/鉅額交易
2022/12/01	159	7.88	2	7.88	7.88	157	3,348	4.69%	大買/鉅額交易
2022/11/24	0	0.00	1	7.04	7.07	-1	3,016	-0.03%
2022/11/22	2	7.05	0	0.00	6.99	2	3,063	0.07%
2022/11/17	0	0.00	3	7.06	7.07	-3	3,219	-0.09%
2022/11/15	0.1	7.04	0	0.00	7.11	0.1	3,453	0.00%
2022/11/11	0	0.00	0.9	6.91	6.92	-0.9	3,404	-0.03%
2022/11/10	0	0.00	5	6.90	6.88	-5	3,403	-0.15%
2022/11/09	0	0.00	0.9	6.92	6.93	-0.9	3,396	-0.03%
2022/11/07	15	6.83	4	6.83	6.83	11	3,402	0.32%
2022/11/04	5.6	6.68	0	0.00	6.68	5.6	3,402	0.16%
2022/11/01	1	6.63	5	6.62	6.64	-4	3,401	-0.12%
2022/10/28	5	6.50	0	0.00	6.46	5	3,393	0.15%
2022/10/27	30.2	6.42	0.3	6.44	6.48	29.9	3,372	0.89%
2022/10/26	23	6.35	0	0.00	6.29	23	3,363	0.68%
2022/10/24	7.6	6.46	11	6.46	6.46	-3.4	3,330	-0.10%
2022/10/13	0	0.00	20	6.73	6.53	-20	3,336	-0.60%
2022/10/12	0	0.00	2	6.92	6.90	-2	3,232	-0.06%
2022/10/11	0	0.00	7.5	7.01	6.98	-7.5	3,231	-0.23%
2022/10/07	0	0.00	3	7.18	7.18	-3	3,171	-0.09%
2022/10/04	0	0.00	6	7.19	7.21	-6	3,194	-0.19%
2022/10/03	0	0.00	10	7.18	7.14	-10	3,186	-0.31%
2022/09/28	5	6.93	0	0.00	6.92	5	3,235	0.15%
2022/09/26	0	0.00	2	7.15	7.15	-2	3,241	-0.06%
2022/09/23	10	7.59	0	0.00	7.48	10	3,255	0.31%
2022/09/22	0	0.00	0.1	7.56	7.60	-0.1	3,327	0.00%
2022/09/21	0	0.00	0	7.67	7.70	0	3,337	0.00%
2022/09/20	0	0.00	0.1	7.77	7.78	-0.1	3,351	0.00%
2022/09/19	13	7.78	0	0.00	7.77	13	3,443	0.38%
2022/09/16	0	0.00	3	7.99	7.97	-3	3,449	-0.09%
2022/09/13	3	7.98	0	0.00	7.93	3	3,530	0.08%
2022/09/08	0	0.00	0	7.56	7.72	0	3,638	0.00%
2022/09/07	1	7.54	0	0.00	7.53	1	3,656	0.03%
2022/09/06	5	7.80	5	7.70	7.65	0	3,683	0.00%
2022/09/05	1	7.84	0	0.00	7.80	1	3,732	0.03%
2022/08/29	3	7.91	0	0.00	7.90	3	3,756	0.08%
2022/08/26	5	8.10	2.7	8.07	8.10	2.3	3,751	0.06%
2022/08/25	1	8.10	0	0.00	8.06	1	3,754	0.03%
2022/08/24	0	0.00	1	8.14	8.03	-1	3,759	-0.03%
2022/08/18	0	0.00	0	8.03	8.06	0	3,782	0.00%
2022/08/17	0	0.00	1	8.05	8.01	-1	3,774	-0.03%
2022/08/15	1	8.12	5	8.14	8.03	-4	3,648	-0.11%
2022/08/12	50	7.78	2	7.77	7.79	48	3,429	1.40%
2022/08/08	1	7.36	0	0.00	7.40	1	3,339	0.03%
2022/08/02	3	7.35	0	0.00	7.35	3	3,422	0.09%
2022/07/29	1	7.47	0	0.00	7.47	1	3,459	0.03%
2022/07/27	0	0.00	3	7.50	7.50	-3	3,502	-0.09%
2022/07/25	0	0.00	1	7.63	7.58	-1	3,547	-0.03%
2022/07/22	0	0.00	2	7.56	7.55	-2	3,581	-0.06%
2022/07/12	0	0.00	125	7.30	7.18	-125	4,146	-3.01%	大賣/鉅額交易
2022/07/11	2	7.53	13	7.50	7.49	-11	4,239	-0.26%
2022/07/08	1	7.54	0	0.00	7.56	1	4,316	0.02%
2022/07/06	0.5	7.38	0	0.00	7.22	0.5	4,400	0.01%
2022/07/05	1	7.37	12	7.41	7.40	-11	4,547	-0.24%
2022/07/04	3	7.32	9	7.32	7.26	-6	4,608	-0.13%
2022/07/01	6	7.38	1	7.34	7.30	5	4,804	0.10%
2022/06/30	22.1	7.79	0	0.00	7.65	22.1	4,802	0.46%
2022/06/28	0	0.00	2	8.20	8.14	-2	4,894	-0.04%
2022/06/27	2	8.21	10	8.19	8.22	-8	5,005	-0.16%
2022/06/23	0	0.00	14	8.11	7.97	-14	5,087	-0.28%
2022/06/21	10	8.01	17	8.03	8.22	-7	5,237	-0.13%
2022/06/20	0.9	8.11	0	0.00	7.93	0.9	5,299	0.02%
2022/06/17	0.9	8.34	1	8.29	8.29	-0.1	5,355	0.00%
2022/06/16	2	8.60	0	0.00	8.53	2	5,362	0.04%
2022/06/15	3	8.65	0	0.00	8.62	3	5,692	0.05%
2022/06/14	1.6	8.55	0	0.00	8.60	1.6	5,939	0.03%
2022/06/13	1	8.72	0	0.00	8.66	1	6,123	0.02%
2022/06/09	11	9.11	12	9.04	9.05	-1	6,414	-0.02%
2022/06/01	5	9.11	0	0.00	9.07	5	7,830	0.06%
2022/05/30	0	0.00	1	9.05	9.03	-1	8,396	-0.01%
2022/05/27	0	0.00	14	8.93	8.93	-14	8,836	-0.16%
2022/05/24	0	0.00	23	8.99	8.88	-23	9,565	-0.24%
2022/05/20	0	0.00	0	9.00	9.00	0	9,929	0.00%
2022/05/11	0	0.00	6	8.91	8.90	-6	12,478	-0.05%
2022/05/04	0	0.00	1	9.18	9.17	-1	15,048	-0.01%
2022/04/29	0	0.00	5	9.07	9.00	-5	16,842	-0.03%
2022/04/27	20	8.74	0	0.00	8.85	20	21,692	0.09%
2022/04/26	31	8.99	0	0.00	9.03	31	21,883	0.14%
2022/04/25	8	8.91	0	0.00	8.87	8	21,932	0.04%
2022/04/21	0	0.00	2	9.29	9.29	-2	22,105	-0.01%
2022/04/20	1	9.42	0	0.00	9.35	1	22,223	0.00%
2022/04/19	0	0.00	2	9.44	9.41	-2	22,581	-0.01%
2022/04/18	0	0.00	0	9.39	9.25	0	23,236	0.00%
2022/04/15	5	9.41	5	9.49	9.38	0	23,458	0.00%
2022/04/13	0	0.00	0.3	9.73	9.71	-0.3	24,209	0.00%
2022/04/12	1	9.63	0	0.00	9.61	1	28,824	0.00%
2022/04/11	4	9.89	2	9.81	9.79	2	38,603	0.01%
2022/04/08	0	0.00	5	10.10	10.05	-5	41,684	-0.01%
2022/04/07	21	10.09	19	10.04	9.95	2	42,939	0.00%
2022/04/06	1	10.20	1	10.20	10.20	0	43,291	0.00%
2022/04/01	15	10.23	0	0.00	10.35	15	43,924	0.03%
2022/03/31	6	10.33	0	0.00	10.30	6	44,060	0.01%
2022/03/30	4	10.41	0	0.00	10.35	4	44,020	0.01%
2022/03/28	0	0.00	54	10.50	10.50	-54	44,073	-0.12%
2022/03/24	1	10.80	1	10.80	10.90	0	43,846	0.00%
2022/03/23	0	0.00	24	10.95	10.95	-24	43,785	-0.05%
2022/03/22	0	0.00	2	10.70	10.85	-2	43,736	0.00%
2022/03/18	2	10.98	0	0.00	10.95	2	43,601	0.00%
2022/03/17	0	0.00	20	11.10	11.10	-20	43,312	-0.05%
2022/03/15	1	10.75	0	0.00	10.75	1	43,357	0.00%
2022/03/11	1	11.00	3	10.88	10.90	-2	43,005	0.00%
2022/03/10	0	0.00	8	10.69	10.85	-8	42,769	-0.02%
2022/03/09	2	10.20	10	10.26	10.30	-8	42,506	-0.02%
2022/03/08	6	10.34	0	0.00	10.10	6	42,510	0.01%
2022/03/07	3	10.47	12	10.54	10.40	-9	42,356	-0.02%
2022/03/04	3	11.13	1	11.10	11.10	2	42,409	0.00%
2022/03/03	0	0.00	3	11.20	11.20	-3	42,288	-0.01%
2022/03/02	2	11.35	20	11.00	11.00	-18	42,071	-0.04%
2022/03/01	0	0.00	7	11.16	11.20	-7	41,667	-0.02%
2022/02/25	0	0.00	104	10.85	10.80	-104	41,458	-0.25%	大賣/鉅額交易
2022/02/24	102	10.70	2	10.70	10.65	100	41,303	0.24%	大買/
2022/02/23	1	11.05	6	11.09	11.10	-5	41,013	-0.01%
2022/02/22	0	0.00	1	10.85	10.90	-1	40,928	0.00%
2022/02/18	0	0.00	9	10.92	11.10	-9	40,702	-0.02%
2022/02/17	49	11.27	46	11.20	11.05	3	40,541	0.01%
2022/02/16	40	11.11	44	11.24	11.20	-4	39,989	-0.01%
2022/02/15	4	10.80	3	10.70	10.65	1	39,535	0.00%
2022/02/14	22	10.66	156.7	10.60	10.65	-134.7	39,367	-0.34%	大賣/鉅額交易
2022/02/11	16	11.07	12	11.03	11.00	4	39,105	0.01%
2022/02/10	15	11.25	20	11.25	11.15	-5	38,512	-0.01%
2022/02/09	44	11.29	17	11.57	11.35	27	38,191	0.07%
2022/02/08	29	10.95	36	10.93	10.95	-7	37,405	-0.02%
2022/02/07	41	10.73	46	10.90	10.95	-5	37,200	-0.01%
2022/01/26	8	10.63	0	0.00	10.40	8	36,559	0.02%
2022/01/25	25	10.81	108	10.62	10.55	-83	36,102	-0.23%	大賣/
2022/01/24	79	11.07	29	11.01	11.00	50	35,364	0.14%
2022/01/21	26	12.26	20	12.38	11.80	6	34,302	0.02%
2022/01/20	102	12.86	87	13.09	12.80	15	32,577	0.05%	大買/
2022/01/19	54	12.10	2	12.03	12.10	52	29,465	0.18%
2022/01/18	2	12.05	1	11.80	12.00	1	29,183	0.00%
2022/01/17	29	12.16	32	12.05	12.20	-3	29,057	-0.01%
2022/01/14	7	11.62	1	11.75	11.80	6	28,849	0.02%
2022/01/13	3	12.00	0	0.00	11.85	3	28,702	0.01%
2022/01/12	5	11.75	115	11.82	12.00	-110	28,523	-0.39%	大賣/鉅額交易
2022/01/11	54	12.43	60	12.77	11.85	-6	28,157	-0.02%
2022/01/10	46	13.13	10	13.28	13.15	36	27,493	0.13%
2022/01/07	50	13.02	1	13.00	13.05	49	27,221	0.18%
2022/01/06	41	13.19	25	13.21	13.15	16	26,775	0.06%
2022/01/05	289	13.19	153.1	13.16	13.40	135.9	26,296	0.52%	大買/大賣/鉅額交易
2022/01/04	157.2	13.11	131.2	13.16	12.90	26	21,651	0.12%	大買/大賣/
2022/01/03	107	11.89	380	12.04	12.55	-273	11,798	-2.31%	大買/大賣/鉅額交易
2021/12/30	32	11.45	22	11.45	11.45	10	8,579	0.12%
2021/12/29	0	0.00	20.4	10.45	10.45	-20.4	7,241	-0.28%
2021/12/28	7	9.79	13	9.76	9.51	-6	6,739	-0.09%
2021/12/27	0	0.00	6.5	9.35	9.47	-6.5	6,146	-0.11%
2021/12/24	0	0.00	38	9.20	9.17	-38	5,964	-0.64%
2021/12/23	2	9.14	1	9.18	9.13	1	5,917	0.02%
2021/12/22	0	0.00	1	9.15	9.00	-1	5,785	-0.02%
2021/12/21	0	8.92	0	0.00	8.96	0	5,756	0.00%
2021/12/20	0	0.00	5	8.94	8.95	-5	5,811	-0.09%
2021/12/17	2	9.05	5	9.06	9.01	-3	5,804	-0.05%
2021/12/16	0	0.00	6	9.07	9.06	-6	5,823	-0.10%
2021/12/15	4	8.99	0	0.00	8.97	4	5,824	0.07%
2021/12/14	1	9.03	0	0.00	8.97	1	5,836	0.02%
2021/12/10	1	9.27	0	0.00	9.14	1	5,743	0.02%
2021/12/09	0	0.00	9	9.15	9.35	-9	5,602	-0.16%
2021/12/07	1	8.92	0	0.00	8.94	1	5,195	0.02%
2021/12/06	1	8.93	0	0.00	8.95	1	5,244	0.02%
2021/12/02	5	9.00	1	9.05	8.94	4	5,333	0.07%
2021/12/01	0	0.00	2	8.97	8.97	-2	5,392	-0.04%
2021/11/30	2	8.77	2	8.75	8.64	0	5,441	0.00%
2021/11/26	7	8.79	1	8.94	8.73	6	5,124	0.12%
2021/11/19	0	9.03	0	0.00	9.07	0	5,337	0.00%
2021/11/15	2	8.92	0	0.00	8.92	2	5,231	0.04%
2021/11/12	1	9.08	2	9.10	9.01	-1	5,234	-0.02%
2021/11/11	1	9.16	0	0.00	9.09	1	5,193	0.02%
2021/11/09	0	0.00	1	9.10	9.09	-1	5,279	-0.02%
2021/11/08	3	9.16	0	0.00	9.18	3	5,300	0.06%
2021/11/05	1	9.06	0	0.00	9.04	1	5,338	0.02%
2021/11/04	0	0.00	4	8.98	8.98	-4	5,444	-0.07%
2021/10/29	0	0.00	1	8.85	8.82	-1	6,863	-0.01%
2021/10/28	0	0.00	30	8.86	8.93	-30	6,837	-0.44%
2021/10/26	0	0.00	10	8.79	8.80	-10	6,783	-0.15%
2021/10/20	0	0.00	3	8.73	8.68	-3	6,940	-0.04%
2021/10/19	0	0.00	1	8.70	8.71	-1	6,995	-0.01%
2021/10/12	1	8.55	0	0.00	8.70	1	7,508	0.01%
2021/10/06	4	8.43	0	0.00	8.43	4	7,694	0.05%
2021/10/04	4	8.45	5	8.51	8.23	-1	7,700	-0.01%
2021/10/01	5	8.88	0	0.00	8.76	5	7,727	0.06%
2021/09/30	0	0.00	0.4	8.93	8.97	-0.4	7,713	0.00%
2021/09/24	0	0.00	2	8.89	8.87	-2	8,434	-0.02%
2021/09/16	0	0.00	0.7	8.76	8.80	-0.7	8,649	-0.01%
2021/09/14	0	0.00	0.6	8.92	8.92	-0.6	8,739	-0.01%
2021/09/10	38	8.88	10	8.87	8.88	28	8,888	0.31%
2021/09/09	10	8.80	0	0.00	8.85	10	8,996	0.11%
2021/09/08	3	8.89	0	0.00	8.86	3	9,004	0.03%
2021/09/07	1	9.00	0	0.00	9.01	1	9,020	0.01%
2021/09/06	3	9.16	0	0.00	9.14	3	9,018	0.03%
2021/09/03	2	10.00	15	10.00	10.05	-13	8,934	-0.15%
2021/09/02	3	10.10	0	0.00	10.00	3	8,806	0.03%
2021/09/01	0	0.00	3	10.07	10.05	-3	8,768	-0.03%
2021/08/31	0	0.00	2	9.93	10.00	-2	9,370	-0.02%
2021/08/27	0	0.00	3	9.86	9.80	-3	9,407	-0.03%
2021/08/26	3	9.80	0	0.00	9.85	3	9,406	0.03%
2021/08/25	2	9.76	0	0.00	9.79	2	9,395	0.02%
2021/08/24	1	9.49	6	9.47	9.45	-5	9,350	-0.05%
2021/08/23	8	9.47	0	0.00	9.48	8	9,396	0.09%
2021/08/20	5	9.28	0	0.00	9.29	5	9,453	0.05%
2021/08/18	5	9.27	0	0.00	9.51	5	9,537	0.05%
2021/08/16	10	9.44	0	9.44	9.43	10	9,608	0.10%
2021/08/12	10	9.70	0	0.00	9.70	10	9,661	0.10%
2021/08/11	10	9.89	0	0.00	9.71	10	9,726	0.10%
2021/08/09	10	10.10	0	0.00	10.05	10	9,975	0.10%
2021/08/06	1	10.45	5	10.45	10.35	-4	10,021	-0.04%
2021/08/05	14	10.44	70	10.36	10.30	-56	9,893	-0.57%
2021/07/30	0	0.00	4	9.83	9.77	-4	10,241	-0.04%
2021/07/28	24	9.77	0	0.00	9.74	24	10,562	0.23%
2021/07/27	0	0.00	2	10.00	9.91	-2	11,052	-0.02%
2021/07/26	15	9.99	33	10.00	10.00	-18	11,381	-0.16%
2021/07/21	31	9.92	0	0.00	9.74	31	12,445	0.25%
2021/07/20	0	0.00	8	10.00	10.00	-8	12,541	-0.06%
2021/07/19	1	10.15	1	10.25	10.20	0	12,804	0.00%
2021/07/15	0	0.00	1	10.05	10.05	-1	14,260	-0.01%
2021/07/14	5	10.05	0	0.00	10.00	5	15,260	0.03%
2021/07/09	0	0.00	6	10.25	10.15	-6	16,162	-0.04%
2021/07/08	0	0.00	20	10.25	10.25	-20	16,659	-0.12%
2021/07/07	6	10.15	0	0.00	10.10	6	17,078	0.04%
2021/07/05	2	10.20	0	0.00	10.25	2	18,053	0.01%
2021/07/01	7	10.30	1	10.25	10.30	6	18,782	0.03%
2021/06/30	2	10.10	16	10.06	10.15	-14	19,027	-0.07%
2021/06/28	6	10.00	6	10.00	10.00	0	20,241	0.00%
2021/06/25	0	0.00	1	10.05	10.00	-1	22,168	0.00%
2021/06/24	0	0.00	1.1	10.00	10.00	-1.1	23,420	0.00%
2021/06/21	0	0.00	6	9.80	9.75	-6	24,230	-0.02%
2021/06/18	35.6	9.98	1	10.00	9.95	34.6	24,224	0.14%
2021/06/17	0	0.00	0.6	10.05	10.15	-0.6	24,277	0.00%
2021/06/16	6	10.05	3	10.10	9.99	3	24,256	0.01%
2021/06/15	0	0.00	2	10.05	10.05	-2	24,248	-0.01%
2021/06/11	1	10.05	0	0.00	10.05	1	24,216	0.00%
2021/06/09	0	0.00	1	10.10	10.15	-1	24,141	0.00%
2021/06/08	5	10.47	1	10.50	10.45	4	24,034	0.02%
2021/06/07	2	10.30	6	10.32	10.20	-4	23,392	-0.02%
2021/06/04	16	10.59	1	10.60	10.30	15	23,357	0.06%
2021/06/02	0	0.00	31	10.49	10.40	-31	23,279	-0.13%
2021/06/01	12	10.57	6	10.53	10.45	6	23,251	0.03%
2021/05/31	4	10.40	4	10.30	10.25	0	23,191	0.00%
2021/05/28	8	10.34	10	10.31	10.20	-2	23,157	-0.01%
2021/05/26	0	0.00	3	10.10	10.10	-3	23,159	-0.01%
2021/05/25	0	0.00	12	10.10	10.05	-12	23,184	-0.05%
2021/05/24	9	9.87	13	9.85	9.98	-4	23,279	-0.02%
2021/05/21	11	9.93	2	9.98	9.91	9	23,301	0.04%
2021/05/19	2	9.77	0	0.00	9.75	2	23,291	0.01%
2021/05/17	3	9.54	0	0.00	9.05	3	23,996	0.01%
2021/05/14	6	10.02	2.4	10.21	9.94	3.6	23,779	0.02%
2021/05/13	21	9.99	16	9.73	10.00	5	23,682	0.02%
2021/05/12	228	10.35	49	10.28	10.15	179	23,517	0.76%	大買/鉅額交易
2021/05/11	8	11.35	2	11.10	10.95	6	23,092	0.03%
2021/05/10	0	0.00	6	11.90	11.95	-6	22,691	-0.03%
2021/05/07	1	11.35	35	11.36	11.50	-34	22,487	-0.15%
2021/05/06	0	0.00	11.7	11.19	11.20	-11.7	22,341	-0.05%
2021/05/05	2	11.50	10	11.50	11.35	-8	22,253	-0.04%
2021/05/04	77	11.27	9	11.23	11.20	68	22,089	0.31%
2021/05/03	69	11.89	46	12.01	11.90	23	21,611	0.11%
2021/04/29	6	12.21	142.2	12.30	12.20	-136.2	21,370	-0.64%	大賣/鉅額交易
2021/04/28	19	12.22	21	12.17	12.20	-2	21,059	-0.01%
2021/04/27	100	11.95	17.7	12.01	12.00	82.3	20,815	0.40%
2021/04/26	6	11.90	8.4	11.96	11.85	-2.4	20,513	-0.01%
2021/04/23	15	11.65	16.1	11.58	11.80	-1.1	20,277	-0.01%
2021/04/22	16	11.76	73	11.61	11.45	-57	20,055	-0.28%
2021/04/21	164	12.08	14.1	12.11	11.95	149.9	19,584	0.77%	大買/鉅額交易
2021/04/20	21	12.15	15.3	12.10	12.20	5.7	18,649	0.03%
2021/04/19	4	11.49	19	11.44	11.40	-15	17,713	-0.08%
2021/04/16	19	11.20	5	11.21	11.20	14	17,299	0.08%
2021/04/15	184	11.30	19	11.35	11.15	165	17,122	0.96%	大買/鉅額交易
2021/04/14	28	11.07	22	10.92	11.15	6	16,928	0.04%
2021/04/13	94	11.33	4	10.98	10.85	90	16,597	0.54%
2021/04/12	40	11.34	42	11.16	11.40	-2	16,171	-0.01%
2021/04/09	15	11.04	57	11.06	11.00	-42	15,746	-0.27%
2021/04/08	87	11.06	163	10.93	11.10	-76	15,638	-0.49%	大賣/
2021/04/07	179	10.50	5	10.45	10.60	174	15,325	1.14%	大買/鉅額交易
2021/04/06	38	10.51	143	10.47	10.50	-105	15,210	-0.69%	大賣/鉅額交易
2021/04/01	22	10.05	79.4	10.10	10.15	-57.4	14,759	-0.39%
2021/03/31	16	10.18	2	10.15	10.10	14	14,565	0.10%
2021/03/30	178	10.14	76.1	10.16	10.35	101.9	13,997	0.73%	大買/鉅額交易
2021/03/29	54	9.48	79	9.38	9.52	-25	12,170	-0.21%
2021/03/26	4	9.04	45.3	8.95	9.04	-41.3	11,212	-0.37%
2021/03/24	3	8.27	3	8.21	8.29	0	10,724	0.00%
2021/03/23	3	8.35	0	0.00	8.24	3	10,673	0.03%
2021/03/22	2	8.20	5	8.34	8.35	-3	10,746	-0.03%
2021/03/19	0	0.00	0.6	8.12	8.17	-0.6	10,776	-0.01%
2021/03/18	3	8.13	1	8.16	8.14	2	10,902	0.02%
2021/03/17	5	8.11	0	0.00	8.10	5	11,088	0.05%
2021/03/15	1	8.14	0	0.00	8.13	1	12,120	0.01%
2021/03/11	3	8.17	0	0.00	8.17	3	14,355	0.02%
2021/03/09	0	8.00	0	0.00	8.04	0	14,975	0.00%
2021/03/08	1	8.03	0	0.00	8.03	1	15,128	0.01%
2021/03/05	3	8.06	0	0.00	8.11	3	15,417	0.02%
2021/03/04	3	8.15	0	0.00	8.13	3	15,766	0.02%
2021/03/03	2	8.14	1	8.19	8.20	1	15,815	0.01%
2021/02/26	1	8.22	0	0.00	8.25	1	16,089	0.01%
2021/02/24	19	8.44	52.1	8.53	8.33	-33.1	16,421	-0.20%
2021/02/23	2	8.41	1	8.42	8.39	1	16,734	0.01%
2021/02/22	7	8.35	0	0.00	8.37	7	17,500	0.04%
2021/02/19	17	8.28	17	8.23	8.28	0	18,749	0.00%
2021/02/18	15	8.26	0	0.00	8.29	15	18,719	0.08%
2021/02/17	12	8.37	0	0.00	8.30	12	18,747	0.06%
2021/02/05	2	8.08	0	0.00	8.10	2	17,894	0.01%
2021/02/02	0	0.00	0.8	8.25	8.22	-0.8	17,826	0.00%
2021/02/01	2	8.23	0	0.00	8.17	2	17,818	0.01%
2021/01/29	0	0.00	3	8.51	8.23	-3	17,814	-0.02%
2021/01/27	2	8.52	14	8.59	8.49	-12	17,966	-0.07%
2021/01/26	0	0.00	1	8.56	8.54	-1	17,986	-0.01%
2021/01/25	2	8.70	2	8.60	8.71	0	17,998	0.00%
2021/01/22	0	0.00	1	8.72	8.66	-1	17,953	-0.01%
2021/01/21	4	8.84	0	0.00	8.72	4	17,896	0.02%
2021/01/20	3	9.16	3	8.92	8.80	0	17,833	0.00%
2021/01/19	0	0.00	10.7	9.07	9.12	-10.7	17,713	-0.06%
2021/01/18	2	8.99	2	9.01	9.02	0	17,693	0.00%
2021/01/15	2	9.10	5.5	9.05	9.09	-3.5	17,586	-0.02%
2021/01/12	0	0.00	20	9.17	9.07	-20	17,465	-0.11%
2021/01/11	2	9.17	9	9.09	9.16	-7	17,430	-0.04%
2021/01/08	6	9.06	0	0.00	9.07	6	17,880	0.03%
2021/01/07	2	9.13	0	0.00	9.13	2	18,486	0.01%
2021/01/05	6	9.34	3	9.34	9.30	3	18,219	0.02%
2021/01/04	9	9.40	0	0.00	9.38	9	18,283	0.05%
2020/12/31	3	9.48	5	9.66	9.49	-2	18,159	-0.01%
2020/12/30	38	9.82	6	9.78	9.79	32	17,895	0.18%
2020/12/29	4	9.53	0	0.00	9.56	4	17,494	0.02%
2020/12/28	3	9.42	1	9.45	9.45	2	17,235	0.01%
2020/12/25	20	9.47	5	9.48	9.34	15	17,073	0.09%
2020/12/24	2	9.35	3.8	9.33	9.32	-1.8	16,818	-0.01%
2020/12/23	15	9.16	1	9.12	9.19	14	16,463	0.09%
2020/12/22	3	9.30	16	9.20	9.08	-13	16,469	-0.08%
2020/12/21	0	0.00	21	9.12	9.14	-21	16,292	-0.13%
2020/12/18	4	9.04	3	9.02	9.01	1	16,426	0.01%
2020/12/17	4	9.00	1	8.99	9.01	3	16,373	0.02%
2020/12/16	0	0.00	8.4	9.13	9.05	-8.4	16,356	-0.05%
2020/12/15	1	9.06	0	0.00	9.00	1	16,295	0.01%
2020/12/14	2	9.10	6	9.09	9.10	-4	16,123	-0.02%
2020/12/11	23	8.97	1	9.02	8.94	22	16,014	0.14%
2020/12/10	6	9.03	10	9.10	8.94	-4	15,859	-0.03%
2020/12/09	29	9.10	53	9.01	9.02	-24	15,940	-0.15%
2020/12/08	89	9.44	1	9.38	9.21	88	15,262	0.58%
2020/12/07	3	9.46	40	9.61	9.68	-37	13,919	-0.27%
2020/12/04	2	8.81	3	8.84	8.80	-1	13,369	-0.01%
2020/12/03	1	8.81	4	8.72	8.72	-3	13,115	-0.02%
2020/12/02	3	8.66	0	0.00	8.58	3	12,890	0.02%
2020/12/01	38	8.62	4	8.57	8.69	34	12,874	0.26%
2020/11/30	4	8.54	36	8.53	8.55	-32	13,094	-0.24%
2020/11/27	2	8.32	0	0.00	8.33	2	12,875	0.02%
2020/11/26	18	8.32	0	0.00	8.32	18	12,983	0.14%
2020/11/25	8	8.32	0	0.00	8.34	8	12,890	0.06%
2020/11/24	6.8	8.34	0	0.00	8.26	6.8	12,801	0.05%
2020/11/23	12	8.60	7	8.63	8.49	5	12,742	0.04%
2020/11/20	19	8.68	21	8.68	8.55	-2	12,712	-0.02%
2020/11/19	14	8.47	13	8.40	8.46	1	12,360	0.01%
2020/11/18	10	8.29	33	8.20	8.15	-23	11,556	-0.20%
2020/11/17	0	0.00	5	8.04	7.95	-5	10,371	-0.05%
2020/11/16	9	7.98	0	0.00	7.99	9	10,544	0.09%
2020/11/12	5	8.18	6	8.18	8.14	-1	10,632	-0.01%
2020/11/11	0	0.00	2	8.16	8.18	-2	10,891	-0.02%
2020/11/10	2	8.14	12	8.18	8.11	-10	11,473	-0.09%
2020/11/09	3	8.17	0	0.00	8.14	3	11,456	0.03%
2020/11/06	14	8.14	0	0.00	8.09	14	11,467	0.12%
2020/11/05	0	0.00	5	8.24	8.17	-5	11,617	-0.04%
2020/11/03	11	7.99	1	8.07	8.03	10	11,770	0.08%
2020/11/02	7	7.85	0	0.00	7.88	7	11,769	0.06%
2020/10/30	0	0.00	4	8.05	7.94	-4	11,769	-0.03%
2020/10/29	4	7.97	1	7.99	8.03	3	12,076	0.02%
2020/10/28	1	8.18	0	0.00	8.10	1	12,148	0.01%
2020/10/27	0	0.00	1.3	8.17	8.15	-1.3	12,106	-0.01%
2020/10/26	1	8.12	12	8.14	8.19	-11	12,173	-0.09%
2020/10/22	12	8.04	0	0.00	8.05	12	12,229	0.10%
2020/10/20	0	0.00	1	8.21	8.09	-1	12,214	-0.01%
2020/10/19	1	8.20	0	0.00	8.20	1	12,165	0.01%
2020/10/16	2	8.31	0	0.00	8.19	2	12,125	0.02%
2020/10/15	22	8.30	12	8.25	8.32	10	11,676	0.09%
2020/10/13	2	8.04	15	8.04	8.05	-13	11,039	-0.12%
2020/10/08	1	8.05	2	8.04	8.07	-1	10,977	-0.01%
2020/10/07	2	8.02	5	8.00	8.02	-3	10,975	-0.03%
2020/09/29	0	0.00	2	7.79	7.77	-2	11,494	-0.02%
2020/09/28	22	7.70	0	0.00	7.77	22	11,828	0.19%
2020/09/25	2	7.65	0	0.00	7.66	2	12,055	0.02%
2020/09/24	6	7.89	0	0.00	7.83	6	11,977	0.05%
2020/09/23	4	8.18	0	0.00	8.08	4	11,897	0.03%
2020/09/22	0	0.00	6	8.31	8.24	-6	11,732	-0.05%
2020/09/21	0	0.00	4	8.43	8.29	-4	11,697	-0.03%
2020/09/17	3	8.15	0	0.00	8.13	3	11,546	0.03%
2020/09/15	2	8.16	0	0.00	8.13	2	11,855	0.02%
2020/09/14	0	0.00	68	8.25	8.21	-68	11,781	-0.58%
2020/09/11	2	8.22	14	8.28	8.20	-12	11,445	-0.10%
2020/09/10	3	8.52	8	8.49	8.35	-5	11,397	-0.04%
2020/09/09	0	0.00	5	8.10	8.32	-5	11,201	-0.04%
2020/09/07	7	8.25	62	8.24	8.25	-55	11,155	-0.49%
2020/09/04	2	8.19	3	8.19	8.23	-1	11,184	-0.01%
2020/09/03	12	8.63	100	8.60	8.43	-88	11,064	-0.80%
2020/09/02	0	0.00	12	8.32	8.29	-12	10,657	-0.11%
2020/09/01	0	0.00	26	8.25	8.39	-26	10,526	-0.25%
2020/08/31	3.3	8.14	0	0.00	8.13	3.3	10,398	0.03%
2020/08/28	15	8.25	5	8.23	8.12	10	10,460	0.10%
2020/08/27	0	0.00	49	8.11	8.20	-49	10,470	-0.47%
2020/08/26	1	7.99	0	0.00	8.01	1	10,245	0.01%
2020/08/25	0	0.00	5	7.95	7.95	-5	10,159	-0.05%
2020/08/20	4	7.70	0	0.00	7.50	4	10,186	0.04%
2020/08/14	0	0.00	11	8.06	8.02	-11	9,740	-0.11%
2020/08/13	0	0.00	5	7.67	7.69	-5	9,313	-0.05%
2020/08/11	22	7.89	20	7.79	7.63	2	10,462	0.02%
2020/08/10	18	8.01	0	0.00	7.83	18	10,818	0.17%
2020/08/06	3	7.63	0	0.00	7.65	3	10,815	0.03%
2020/08/05	0	0.00	5	7.75	7.68	-5	10,992	-0.05%
2020/08/04	5	7.80	1	7.79	7.70	4	11,354	0.04%
2020/08/03	1	7.64	0	0.00	7.61	1	11,113	0.01%
2020/07/31	0	0.00	30.3	7.56	7.52	-30.3	11,069	-0.27%
2020/07/30	0	0.00	17.1	7.36	7.56	-17.1	11,190	-0.15%
2020/07/29	0	0.00	0.5	7.25	7.29	-0.5	11,122	0.00%
2020/07/28	3	7.12	0	0.00	7.14	3	11,231	0.03%
2020/07/24	0	0.00	45	7.49	7.46	-45	11,435	-0.39%
2020/07/20	0	0.00	0.3	7.33	7.37	-0.3	11,570	0.00%
2020/07/17	0	0.00	15	7.42	7.36	-15	11,628	-0.13%
2020/07/14	0.3	7.73	0	0.00	7.75	0.3	11,755	0.00%
2020/07/10	0	0.00	20	7.82	7.72	-20	11,975	-0.17%
2020/07/09	0	0.00	18	7.86	7.85	-18	11,934	-0.15%
2020/07/08	40.6	8.12	0	0.00	7.92	40.6	11,961	0.34%
2020/07/07	0	0.00	35	7.75	8.05	-35	11,767	-0.30%
2020/07/06	0	0.00	35	7.77	7.91	-35	11,608	-0.30%
2020/07/03	3	7.61	10	7.64	7.62	-7	11,519	-0.06%
2020/07/02	0	0.00	1	7.56	7.60	-1	11,561	-0.01%
2020/07/01	28	7.60	16	7.59	7.54	12	11,638	0.10%
2020/06/30	0	0.00	4	7.36	7.36	-4	11,747	-0.03%
2020/06/22	20	7.55	0	0.00	7.42	20	12,056	0.17%
2020/06/19	5	7.55	0	0.00	7.51	5	11,898	0.04%
2020/06/18	10	7.53	0	0.00	7.53	10	11,979	0.08%
2020/06/16	2	7.32	0.2	7.28	7.32	1.8	12,178	0.01%
2020/06/12	7	7.16	0	0.00	7.20	7	12,611	0.06%
2020/06/11	0	0.00	20	7.43	7.40	-20	12,926	-0.15%
2020/06/10	2	7.67	0	0.00	7.64	2	13,097	0.02%
2020/06/09	10	7.74	2	7.62	7.63	8	13,369	0.06%
2020/06/08	0	0.00	10	7.62	7.60	-10	13,568	-0.07%
2020/06/03	10	7.52	5	7.48	7.52	5	13,807	0.04%
2020/06/02	0	0.00	1	7.39	7.37	-1	13,752	-0.01%
2020/05/28	0	0.00	22	7.25	7.20	-22	13,925	-0.16%
2020/05/27	30	7.47	0	0.00	7.34	30	13,932	0.22%
2020/05/25	8	7.25	3	7.28	7.25	5	13,945	0.04%
2020/05/22	2	7.40	3	7.59	7.37	-1	13,955	-0.01%
2020/05/21	0	0.00	5	7.69	7.58	-5	13,949	-0.04%
2020/05/19	10.3	7.53	10	7.60	7.52	0.3	13,774	0.00%
2020/05/18	154	8.09	0	0.00	7.79	154	13,743	1.12%	大買/鉅額交易
2020/05/15	30	8.25	40.4	8.57	8.65	-10.4	13,006	-0.08%
2020/05/14	31	7.95	2	8.00	7.87	29	12,517	0.23%
2020/05/13	15	7.89	11.3	7.91	7.85	3.7	12,334	0.03%
2020/05/12	15	8.07	10	7.92	7.90	5	12,255	0.04%
2020/05/11	1	7.99	5	7.99	7.92	-4	12,247	-0.03%
2020/05/08	1	7.74	2	7.72	7.62	-1	12,574	-0.01%
2020/05/07	0	0.00	0.3	7.66	7.72	-0.3	12,654	0.00%
2020/05/06	1	7.69	1	7.59	7.59	0	12,656	0.00%
2020/05/05	1	7.60	13	7.65	7.60	-12	12,684	-0.09%
2020/05/04	3	7.59	10	7.61	7.55	-7	12,810	-0.05%
2020/04/30	13	7.92	3	7.86	7.88	10	12,915	0.08%
2020/04/28	1	7.66	22	7.71	7.65	-21	12,863	-0.16%
2020/04/27	0	0.00	2	7.67	7.68	-2	13,012	-0.02%
2020/04/24	10	7.43	0	0.00	7.45	10	12,900	0.08%
2020/04/22	20	7.24	2	7.10	7.28	18	12,881	0.14%
2020/04/17	2	7.73	1	7.61	7.58	1	12,816	0.01%
2020/04/15	0	0.00	20	7.72	7.79	-20	12,764	-0.16%
2020/04/14	0	0.00	1	7.58	7.59	-1	12,688	-0.01%
2020/04/13	0	0.00	1	7.70	7.47	-1	12,812	-0.01%
2020/04/10	1	7.45	0	0.00	7.45	1	12,942	0.01%
2020/04/09	0	0.00	1	7.41	7.40	-1	13,545	-0.01%
2020/04/08	322	7.30	315	7.36	7.32	7	13,456	0.05%	大買/大賣/
2020/04/06	0	7.04	0	0.00	7.07	0	13,350	0.00%
2020/04/01	31	6.86	30	6.81	6.97	1	13,358	0.01%
2020/03/31	10	6.64	0	0.00	6.58	10	13,155	0.08%
2020/03/27	2	6.53	0	0.00	6.53	2	13,241	0.02%
2020/03/20	10	6.25	0	0.00	6.24	10	13,236	0.08%
2020/03/18	30	6.68	0	0.00	6.58	30	13,083	0.23%
2020/03/17	0	0.00	6	6.64	6.66	-6	12,989	-0.05%
2020/03/16	0	6.42	0	0.00	6.45	0	12,816	0.00%
2020/03/13	16	6.24	15	6.26	6.44	1	12,569	0.01%
2020/03/12	3	7.39	0	0.00	6.79	3	12,340	0.02%
2020/03/10	5	7.46	0	0.00	7.71	5	12,441	0.04%
2020/03/06	1	7.88	0	0.00	7.90	1	12,479	0.01%
2020/03/05	0	8.01	0	0.00	8.05	0	13,010	0.00%
2020/03/04	0	7.99	0	0.00	8.03	0	12,987	0.00%
2020/03/03	4	8.02	0	0.00	8.00	4	12,905	0.03%
2020/03/02	0.1	7.77	23	7.86	7.77	-22.9	12,927	-0.18%
2020/02/27	4	8.22	0	0.00	8.00	4	12,919	0.03%
2020/02/26	0	8.46	0	0.00	8.46	0	13,124	0.00%
2020/02/25	0	8.61	0	0.00	8.65	0	13,064	0.00%
2020/02/24	14	8.87	7	8.70	8.71	7	13,073	0.05%
2020/02/17	0	0.00	2	8.91	8.90	-2	13,018	-0.02%
2020/02/13	2	9.00	0	0.00	8.95	2	13,065	0.02%
2020/02/12	1	9.05	0	0.00	9.05	1	13,101	0.01%
2020/02/11	18	9.41	19	9.29	9.27	-1	12,953	-0.01%
2020/02/10	0	0.00	3	8.64	9.00	-3	12,302	-0.02%
2020/02/07	3	8.86	11	8.77	8.74	-8	12,217	-0.07%
2020/02/06	0	0.00	4	8.91	8.94	-4	12,276	-0.03%
2020/02/05	11	8.63	1	8.50	8.60	10	12,256	0.08%
2020/02/04	4	8.08	0	0.00	8.38	4	12,119	0.03%
2020/02/03	1	7.69	0	0.00	7.86	1	12,028	0.01%
2020/01/31	15	8.20	0	0.00	8.20	15	11,937	0.13%
2020/01/30	2	8.31	0	0.00	8.25	2	12,009	0.02%
2020/01/15	4	9.21	0	0.00	9.16	4	12,430	0.03%
2020/01/14	3	9.07	0	0.00	9.10	3	12,899	0.02%
2020/01/13	10	9.00	0	0.00	8.98	10	13,455	0.07%
2019/12/26	2	9.63	0	0.00	9.54	2	13,187	0.02%
2019/12/23	0	0.00	1	9.68	9.53	-1	14,359	-0.01%
2019/12/20	5	9.67	0	0.00	9.58	5	15,140	0.03%
2019/12/19	0	0.00	2	9.72	9.67	-2	15,718	-0.01%
2019/12/11	0	0.00	1	10.05	9.94	-1	26,523	0.00%
2019/12/09	0	0.00	41	10.15	10.10	-41	28,782	-0.14%
2019/12/06	7	10.19	0	0.00	10.10	7	29,409	0.02%
2019/12/04	0	0.00	1	10.05	10.05	-1	30,103	0.00%
2019/12/03	1	10.15	3	10.15	10.15	-2	30,102	-0.01%
2019/12/02	49	10.44	35.5	10.43	10.50	13.5	30,248	0.04%
2019/11/26	6	10.10	0	0.00	10.10	6	31,602	0.02%
2019/11/25	4	10.30	80	10.04	10.25	-76	33,414	-0.23%
2019/11/22	0	0.00	0.7	9.79	9.80	-0.7	33,629	0.00%
2019/11/20	1	9.99	13	10.05	9.99	-12	34,516	-0.03%
2019/11/19	13	10.10	0	0.00	9.97	13	34,560	0.04%
2019/11/15	10	10.10	10	9.99	9.90	0	34,619	0.00%
2019/11/13	0	0.00	20	10.45	10.50	-20	34,438	-0.06%
2019/11/12	0	0.00	16	10.51	10.55	-16	34,467	-0.05%
2019/11/11	19.3	10.48	0.9	10.30	10.30	18.5	34,595	0.05%
2019/11/07	23	10.95	1	11.00	10.85	22	34,679	0.06%
2019/11/05	80.9	11.30	0	0.00	11.10	80.9	34,774	0.23%
2019/11/04	26	11.20	10	11.20	11.00	16	34,709	0.05%
2019/11/01	3	11.30	40	11.33	11.25	-37	34,671	-0.11%
2019/10/31	6.3	11.40	60	11.50	11.40	-53.7	34,870	-0.15%
2019/10/30	0	0.00	20	11.45	11.40	-20	35,423	-0.06%
2019/10/29	221	11.64	0	0.00	11.40	221	35,830	0.62%	大買/鉅額交易
2019/10/28	45	11.88	4	12.00	11.75	41	35,700	0.11%
2019/10/25	18	11.66	0	0.00	11.55	18	35,473	0.05%
2019/10/24	110.3	11.48	0	0.00	11.50	110.3	35,383	0.31%	大買/鉅額交易
2019/10/23	5	11.50	3	11.68	11.55	2	35,344	0.01%
2019/10/22	10	12.00	0.2	11.70	11.70	9.8	35,103	0.03%
2019/10/21	22	12.01	80	11.40	12.35	-58	34,562	-0.17%
2019/10/18	1	11.30	0	0.00	11.25	1	34,093	0.00%
2019/10/16	0	0.00	36.1	11.19	11.10	-36.1	34,095	-0.11%
2019/10/15	1	10.90	200	11.15	10.90	-199	33,891	-0.59%	大賣/鉅額交易
2019/10/14	5	11.21	102	11.25	11.05	-97	33,784	-0.29%	大賣/
2019/10/09	4	11.30	0	0.00	11.25	4	33,815	0.01%
2019/10/08	303	11.83	17	11.50	11.50	286	33,774	0.85%	大買/鉅額交易
2019/10/04	0	0.00	50.7	11.85	11.60	-50.7	33,603	-0.15%
2019/10/03	3	11.40	1	11.65	11.55	2	33,513	0.01%
2019/10/02	63	11.40	6.7	11.80	11.65	56.3	33,435	0.17%
2019/10/01	11	11.72	0	0.00	11.25	11	33,071	0.03%
2019/09/18	4	8.29	0	0.00	8.30	4	32,722	0.01%
2019/09/17	1	8.41	13	8.41	8.40	-12	32,246	-0.04%
2019/09/16	25	8.44	6.5	8.53	8.39	18.5	31,981	0.06%
2019/09/12	1	8.86	10	8.92	8.96	-9	31,398	-0.03%
2019/09/11	0	0.00	28	9.10	8.92	-28	30,820	-0.09%
2019/09/10	7	9.52	46	9.53	9.22	-39	29,645	-0.13%
2019/09/09	0	0.00	4.1	9.75	9.65	-4.1	28,748	-0.01%
2019/09/06	24.2	9.81	101.2	9.81	10.00	-77	27,468	-0.28%	大賣/
2019/09/05	70	9.87	176	9.94	9.72	-106	25,580	-0.41%	大賣/鉅額交易
2019/09/04	291	9.55	334.7	9.66	9.69	-43.7	22,945	-0.19%	大買/大賣/
2019/09/03	36	8.74	75	8.36	8.81	-39	20,904	-0.19%
2019/09/02	29	8.12	27.4	8.17	8.23	1.6	19,431	0.01%
2019/08/30	7	7.97	12	7.98	7.87	-5	18,832	-0.03%
2019/08/29	17	7.76	29	7.86	7.86	-12	18,328	-0.07%
2019/08/28	5	7.70	6.1	7.66	7.58	-1.1	17,600	-0.01%
2019/08/27	0	0.00	17.9	7.53	7.55	-17.9	17,470	-0.10%
2019/08/23	0	0.00	14	7.74	7.69	-14	18,326	-0.08%
2019/08/22	3	7.81	8	7.75	7.60	-5	18,449	-0.03%
2019/08/21	0	0.00	5	7.72	7.72	-5	17,902	-0.03%
2019/08/20	110	7.71	8	7.76	7.57	102	17,571	0.58%	大買/鉅額交易
2019/08/19	51	7.64	59	7.47	7.72	-8	16,791	-0.05%
2019/08/16	14	7.17	2	7.17	7.10	12	14,903	0.08%
2019/08/15	15	7.01	23	7.04	7.10	-8	14,343	-0.06%
2019/08/14	1	6.85	0	0.00	6.83	1	13,832	0.01%
2019/08/13	0	0.00	55	6.66	6.70	-55	13,828	-0.40%
2019/08/12	13	6.73	13	6.71	6.67	0	13,863	0.00%
2019/08/08	18	6.57	18	6.67	6.69	0	13,849	0.00%
2019/08/07	5	6.64	0	0.00	6.51	5	13,882	0.04%
2019/08/06	6	6.34	5	6.51	6.63	1	14,004	0.01%
2019/08/05	0	0.00	2	6.61	6.55	-2	14,125	-0.01%
2019/08/02	3	6.64	4	6.63	6.63	-1	14,657	-0.01%
2019/08/01	5	6.77	0	0.00	6.75	5	14,658	0.03%
2019/07/31	7	6.83	0	0.00	6.86	7	14,617	0.05%
2019/07/30	7	6.94	0	0.00	6.89	7	14,550	0.05%
2019/07/29	0	0.00	15	7.11	7.03	-15	14,528	-0.10%
2019/07/25	15	7.12	2	7.11	7.13	13	14,528	0.09%
2019/07/24	0	0.00	3	7.13	7.08	-3	14,457	-0.02%
2019/07/23	19	7.13	5	7.20	7.04	14	14,389	0.10%
2019/07/22	3	7.13	11	7.13	7.04	-8	13,940	-0.06%
2019/07/19	1	6.87	4	6.87	6.85	-3	13,698	-0.02%
2019/07/18	2	6.90	5	6.91	6.88	-3	13,952	-0.02%
2019/07/16	3	6.91	9	6.92	6.95	-6	15,730	-0.04%
2019/07/15	0	0.00	5	6.91	6.92	-5	16,368	-0.03%
2019/07/12	2	6.99	0	0.00	6.95	2	18,047	0.01%
2019/07/11	0	0.00	20	7.00	6.97	-20	19,094	-0.10%
2019/07/10	25	7.09	11	7.12	7.08	14	19,206	0.07%
2019/07/04	2	7.06	2	7.07	7.03	0	20,373	0.00%
2019/07/03	1	7.03	0	0.00	7.00	1	20,329	0.00%
2019/07/02	0	0.00	11	7.02	7.00	-11	20,404	-0.05%
2019/06/26	12	6.94	0.5	6.90	6.92	11.5	20,671	0.06%
2019/06/25	2	6.95	0	0.00	6.93	2	21,655	0.01%
2019/06/24	12	7.01	28	7.02	7.05	-16	21,820	-0.07%
2019/06/20	16	7.14	18	7.16	7.18	-2	21,705	-0.01%
2019/06/19	0	0.00	16	7.06	7.07	-16	21,473	-0.07%
2019/06/18	26	7.09	3	7.16	7.03	23	21,533	0.11%
2019/06/17	5	7.14	18	7.06	7.06	-13	21,397	-0.06%
2019/06/13	1	7.00	0	0.00	7.02	1	21,570	0.00%
2019/06/12	41	7.14	19	7.29	7.01	22	21,678	0.10%
2019/06/11	0	0.00	2	6.98	6.96	-2	21,761	-0.01%
2019/06/10	3	6.86	14	6.87	6.87	-11	21,605	-0.05%
2019/06/06	14	6.99	0	0.00	6.86	14	21,592	0.06%
2019/06/05	1	6.95	0	0.00	6.84	1	21,296	0.00%
2019/06/04	20	7.05	1	7.00	6.94	19	21,093	0.09%
2019/05/31	1	6.85	0	0.00	6.92	1	20,711	0.00%
2019/05/30	12	7.05	43	7.03	6.86	-31	20,533	-0.15%
2019/05/29	7	6.76	8	6.90	6.96	-1	19,409	-0.01%
2019/05/28	20	6.36	0	0.00	6.33	20	18,877	0.11%
2019/05/27	0	0.00	100	6.35	6.33	-100	18,950	-0.53%
2019/05/24	2	6.31	2	6.35	6.32	0	19,239	0.00%
2019/05/23	2	6.30	0	0.00	6.31	2	19,263	0.01%
2019/05/22	2	6.49	2	6.43	6.42	0	19,249	0.00%
2019/05/20	12	6.22	66	6.55	6.25	-54	19,209	-0.28%
2019/05/15	3	6.78	0	0.00	6.69	3	18,899	0.02%
2019/05/13	9	6.80	0	0.00	6.66	9	18,766	0.05%
2019/05/10	2	6.87	24	6.92	6.92	-22	18,558	-0.12%
2019/05/08	2	6.76	1	6.77	6.79	1	17,957	0.01%
2019/05/07	2	6.87	5	6.88	6.87	-3	17,971	-0.02%
2019/05/06	41	6.77	26	6.81	6.76	15	18,274	0.08%
2019/05/02	1	7.06	50	7.07	7.04	-49	18,229	-0.27%
2019/04/30	0	0.00	1	7.03	7.04	-1	18,308	-0.01%
2019/04/29	5	7.01	0	0.00	6.99	5	18,655	0.03%
2019/04/26	0	0.00	74	7.25	7.10	-74	19,044	-0.39%
2019/04/25	3	7.31	11	7.34	7.24	-8	18,906	-0.04%
2019/04/24	4	7.37	3	7.29	7.29	1	18,792	0.01%
2019/04/23	0	0.00	10	7.33	7.41	-10	18,679	-0.05%
2019/04/22	48	7.61	66	7.81	7.46	-18	18,260	-0.10%
2019/04/19	127	8.03	68	8.04	8.11	59	16,940	0.35%	大買/
2019/04/18	29	7.97	77	8.18	7.70	-48	16,521	-0.29%
2019/04/17	0	0.00	117	7.94	8.03	-117	14,921	-0.78%	大賣/鉅額交易
2019/04/15	41	7.50	34	7.50	7.39	7	13,914	0.05%
2019/04/12	41	7.28	14	7.32	7.37	27	13,752	0.20%
2019/04/10	65	7.12	3	7.23	7.23	62	13,578	0.46%
2019/04/09	40	7.13	9	7.10	7.07	31	13,346	0.23%
2019/04/08	0	0.00	1	7.10	7.06	-1	13,437	-0.01%
2019/04/03	0	0.00	0.1	6.98	7.01	-0.1	13,553	0.00%
2019/04/02	1	7.05	5	7.01	6.98	-4	13,723	-0.03%
2019/04/01	104	7.11	0	0.00	7.00	104	13,659	0.76%	大買/鉅額交易
2019/03/29	4	7.07	20	7.12	7.04	-16	13,605	-0.12%
2019/03/28	58	7.47	11.4	7.54	7.11	46.6	13,516	0.35%
2019/03/27	0	0.00	13.8	6.82	7.02	-13.8	12,654	-0.11%
2019/03/26	0	0.00	2	6.76	6.79	-2	12,712	-0.02%
2019/03/25	3	6.72	0	0.00	6.68	3	12,679	0.02%
2019/03/22	3	6.84	0	0.00	6.81	3	12,687	0.02%
2019/03/18	1	6.96	0	0.00	6.93	1	12,832	0.01%
2019/03/15	4	6.92	0	0.00	6.93	4	12,708	0.03%
2019/03/14	54	7.09	5	7.10	7.05	49	12,589	0.39%
2019/03/13	1	6.77	6	6.68	6.65	-5	12,001	-0.04%
2019/03/11	0	0.00	2	6.57	6.57	-2	12,434	-0.02%
2019/03/08	1	6.55	1	6.56	6.57	0	12,801	0.00%
2019/03/07	0	0.00	70	6.64	6.61	-70	13,507	-0.52%
2019/03/06	2	6.70	0	0.00	6.68	2	14,483	0.01%
2019/03/05	6	6.75	0	0.00	6.69	6	14,841	0.04%
2019/02/27	1	6.78	0	0.00	6.71	1	15,085	0.01%
2019/02/25	71	6.83	0.1	6.87	6.90	70.9	15,425	0.46%
2019/02/22	0	0.00	13	6.67	6.66	-13	15,664	-0.08%
2019/02/12	0	0.00	10	6.81	6.89	-10	20,643	-0.05%
2019/01/28	0	0.00	20	6.97	6.96	-20	21,364	-0.09%
2019/01/25	1	7.10	0	0.00	6.99	1	21,605	0.00%
2019/01/23	20	7.07	0	0.00	7.05	20	21,952	0.09%
2019/01/21	0	0.00	1	7.37	7.19	-1	22,084	0.00%
2019/01/18	28	7.18	10	7.20	7.17	18	22,004	0.08%
2019/01/15	0	0.00	5	6.94	6.92	-5	21,744	-0.02%
2019/01/11	0	0.00	1	6.96	6.93	-1	21,916	0.00%
2019/01/07	1	6.99	12	7.01	6.94	-11	22,477	-0.05%
2019/01/04	0	0.00	5	6.85	6.90	-5	22,785	-0.02%
2019/01/03	19	6.92	0	0.00	6.87	19	23,285	0.08%
2019/01/02	0	0.00	6	6.76	6.76	-6	23,463	-0.03%
2018/12/28	0	0.00	3	6.73	6.70	-3	23,582	-0.01%
2018/12/27	6	6.78	1	6.80	6.66	5	24,038	0.02%
2018/12/26	1	6.43	0	0.00	6.60	1	24,159	0.00%
2018/12/21	0	0.00	2	6.71	6.75	-2	24,456	-0.01%
2018/12/19	0	0.00	1	6.92	6.83	-1	24,936	0.00%
2018/12/14	0	0.00	6	6.80	6.78	-6	27,620	-0.02%
2018/12/13	0	0.00	4	6.97	6.88	-4	27,932	-0.01%
2018/12/12	3	6.95	5	6.92	6.92	-2	28,250	-0.01%
2018/12/10	1	6.70	6	6.72	6.74	-5	28,495	-0.02%
2018/12/07	1	6.81	25	6.78	6.90	-24	28,541	-0.08%
2018/12/06	12	6.79	7	6.70	6.70	5	28,621	0.02%
2018/12/05	3	6.99	0	0.00	6.96	3	28,581	0.01%
2018/12/04	12	7.16	91	7.16	7.08	-79	28,553	-0.28%
2018/12/03	0	0.00	40	7.09	7.08	-40	28,588	-0.14%
2018/11/30	12	6.98	20	7.20	6.95	-8	28,491	-0.03%
2018/11/29	80	7.41	8	7.26	7.17	72	27,998	0.26%
2018/11/28	0	0.00	5	7.01	7.01	-5	27,228	-0.02%
2018/11/27	0	0.00	2	6.84	6.83	-2	27,335	-0.01%
2018/11/23	0	0.00	20	6.69	6.68	-20	27,567	-0.07%
2018/11/22	10	6.93	15	6.80	6.75	-5	27,595	-0.02%
2018/11/21	95	6.83	12	6.96	6.97	83	27,927	0.30%
2018/11/20	3	6.82	1	6.87	6.88	2	27,579	0.01%
2018/11/19	11	7.05	5	6.98	6.96	6	27,684	0.02%
2018/11/16	46	7.17	22	7.16	6.90	24	27,684	0.09%
2018/11/15	35	6.50	42	6.74	6.82	-7	27,041	-0.03%
2018/11/13	4	5.64	0	0.00	5.64	4	24,853	0.02%
2018/11/06	10	5.80	0	0.00	5.76	10	29,219	0.03%
2018/11/05	0	0.00	7	5.68	5.63	-7	29,405	-0.02%
2018/11/02	5	5.75	1	5.88	5.71	4	29,539	0.01%
2018/10/31	10	5.56	0	0.00	5.51	10	29,549	0.03%
2018/10/30	7	5.25	0	0.00	5.24	7	29,456	0.02%
2018/10/25	5	5.53	9	5.43	5.39	-4	30,320	-0.01%
2018/10/24	0	0.00	2	5.70	5.70	-2	30,371	-0.01%
2018/10/23	12	5.72	0	0.00	5.64	12	30,592	0.04%
2018/10/22	5	5.79	0	0.00	5.79	5	30,968	0.02%
2018/10/15	1	5.68	0	0.00	5.66	1	35,132	0.00%
2018/10/12	2	5.60	0	0.00	5.70	2	35,808	0.01%
2018/10/11	0	0.00	3.2	5.60	5.49	-3.2	36,007	-0.01%
2018/10/09	4	6.18	0	0.00	6.10	4	35,747	0.01%
2018/10/08	5	6.11	0	0.00	6.14	5	36,019	0.01%
2018/10/05	3	6.11	51	6.15	6.22	-48	36,787	-0.13%
2018/10/04	4	6.55	0	0.00	6.51	4	37,312	0.01%
2018/10/03	1	6.60	5	6.83	6.60	-4	39,465	-0.01%
2018/10/02	2	6.81	2	6.83	6.80	0	41,318	0.00%
2018/10/01	0	0.00	22	6.87	6.86	-22	41,809	-0.05%
2018/09/28	16	6.92	4	6.86	6.82	12	42,860	0.03%
2018/09/27	3	6.96	0	0.00	6.81	3	43,595	0.01%
2018/09/26	5	6.90	0	0.00	6.92	5	45,306	0.01%
2018/09/25	8	6.95	20	6.99	6.96	-12	46,217	-0.03%
2018/09/21	38	6.73	77	6.64	6.84	-39	45,810	-0.09%
2018/09/20	15	6.19	10	6.39	6.22	5	45,621	0.01%
2018/09/19	5	6.33	10	6.38	6.34	-5	46,300	-0.01%
2018/09/18	15	6.47	10	6.31	6.30	5	47,846	0.01%
2018/09/14	0	0.00	10	6.80	6.81	-10	53,200	-0.02%
2018/09/12	11	6.61	0	0.00	6.55	11	56,667	0.02%
2018/09/10	5	6.50	0	0.00	6.40	5	59,832	0.01%
2018/09/07	10	6.82	0	0.00	6.73	10	61,035	0.02%
2018/09/06	1	7.03	0	0.00	7.02	1	64,019	0.00%
2018/09/05	0	0.00	2	7.17	7.16	-2	67,257	0.00%
2018/09/04	5	7.09	0	0.00	7.17	5	69,287	0.01%
2018/09/03	14	7.05	0	0.00	7.00	14	72,033	0.02%
2018/08/31	40	7.28	5	7.31	7.27	35	75,069	0.05%
2018/08/29	18	7.20	13	7.21	7.28	5	84,391	0.01%
2018/08/28	3	7.21	6	7.40	7.21	-3	87,554	0.00%
2018/08/23	0	0.00	5	7.35	7.15	-5	96,047	-0.01%
2018/08/22	5	7.29	13	7.41	7.29	-8	98,571	-0.01%
2018/08/20	4	7.36	0	0.00	7.22	4	101,854	0.00%
2018/08/17	2	7.78	6	7.82	7.41	-4	102,207	0.00%
2018/08/16	29	7.51	5	7.22	7.49	24	101,771	0.02%
2018/08/15	0	0.00	5	7.03	7.08	-5	102,641	0.00%
2018/08/14	15	7.07	5	7.10	6.98	10	106,189	0.01%
2018/08/13	3	6.77	2.1	6.90	6.90	0.9	106,280	0.00%
2018/08/10	7	7.28	54	7.31	7.24	-47	106,121	-0.04%
2018/08/08	10	7.71	2	7.79	7.68	8	110,604	0.01%
2018/08/07	4	7.73	5	7.67	7.69	-1	110,655	0.00%
2018/08/03	1	7.80	21	7.83	7.86	-20	112,625	-0.02%
2018/08/02	11	7.91	0	0.00	7.84	11	113,540	0.01%
2018/08/01	0	0.00	30	8.09	8.09	-30	113,511	-0.03%
2018/07/31	0	0.00	28	7.98	7.96	-28	114,062	-0.02%
2018/07/30	13	7.98	6	7.92	7.97	7	114,498	0.01%
2018/07/27	0	0.00	9	8.16	8.12	-9	116,034	-0.01%
2018/07/26	2	8.07	0	0.00	8.07	2	116,424	0.00%
2018/07/25	17	8.23	0	0.00	8.14	17	115,940	0.01%
2018/07/24	36	8.14	62	8.16	8.47	-26	115,067	-0.02%
2018/07/23	22	7.59	0	0.00	7.85	22	113,394	0.02%
2018/07/20	20	8.03	35	8.00	7.62	-15	112,467	-0.01%
2018/07/19	6	8.10	30	8.26	8.12	-24	111,836	-0.02%
2018/07/18	3	8.33	6	8.21	8.06	-3	111,113	0.00%
2018/07/17	4	8.19	5	8.21	8.21	-1	110,697	0.00%
2018/07/16	0	0.00	10	8.54	8.39	-10	110,294	-0.01%
2018/07/13	0	0.00	10	8.50	8.51	-10	109,747	-0.01%
2018/07/12	11	8.34	83	8.34	8.31	-72	109,057	-0.07%
2018/07/11	94	8.64	19	8.53	8.33	75	109,444	0.07%
2018/07/10	29	8.56	44	8.48	8.64	-15	109,008	-0.01%
2018/07/09	11	8.03	12	8.09	8.01	-1	109,752	0.00%
2018/07/06	16	8.15	5	8.21	8.04	11	111,111	0.01%
2018/07/05	0	0.00	113	8.54	8.20	-113	110,497	-0.10%	大賣/鉅額交易
2018/07/04	119	8.57	3	8.70	8.62	116	109,875	0.11%	大買/鉅額交易
2018/07/03	17	8.66	21	8.79	8.45	-4	107,921	0.00%
2018/07/02	1	8.71	60	8.63	8.50	-59	106,591	-0.06%
2018/06/29	1	8.97	1	8.96	9.00	0	105,593	0.00%
2018/06/28	10	8.87	8	8.87	8.90	2	104,662	0.00%
2018/06/27	31	9.10	10	9.04	8.80	21	103,354	0.02%
2018/06/26	94	9.35	37	9.31	9.09	57	101,382	0.06%
2018/06/25	43	9.28	74	9.27	8.93	-31	97,528	-0.03%
2018/06/22	29	10.08	63	10.24	9.92	-34	95,400	-0.04%
2018/06/21	42	11.31	9	11.24	10.90	33	93,616	0.04%
2018/06/20	41	10.67	27	10.54	10.70	14	91,651	0.02%
2018/06/19	4	11.20	8	11.56	11.50	-4	89,571	0.00%
2018/06/15	5	11.66	2	11.60	11.40	3	88,428	0.00%
2018/06/14	22	11.33	66	11.38	11.10	-44	86,932	-0.05%
2018/06/13	81	11.51	65.5	11.56	11.35	15.5	83,587	0.02%
2018/06/12	37	12.92	14	12.91	12.60	23	80,157	0.03%
2018/06/11	20	13.20	14	13.13	13.40	6	78,048	0.01%
2018/06/08	65	12.52	92.7	12.34	12.50	-27.7	75,086	-0.04%
2018/06/07	136	13.47	330	13.71	13.10	-194	71,631	-0.27%	大買/大賣/鉅額交易
2018/06/06	88	12.74	409	12.96	13.00	-321	65,023	-0.49%	大賣/鉅額交易
2018/06/05	119	11.61	65	11.37	11.85	54	62,045	0.09%	大買/
2018/06/04	85	10.66	117.2	10.57	10.80	-32.2	58,718	-0.05%	大賣/
2018/06/01	131	10.12	88	9.88	9.85	43	55,638	0.08%	大買/
2018/05/31	98	10.01	145	10.01	10.00	-47	52,802	-0.09%	大賣/
2018/05/30	131	9.56	121	9.56	9.32	10	49,300	0.02%	大買/大賣/
2018/05/29	35	9.12	94	9.11	9.10	-59	46,383	-0.13%
2018/05/28	86	9.12	83	9.24	9.38	3	45,099	0.01%
2018/05/25	213	8.70	51	8.58	8.54	162	41,958	0.39%	大買/鉅額交易
2018/05/24	17	9.07	22	9.09	8.90	-5	41,092	-0.01%
2018/05/23	123	9.01	44	8.78	8.96	79	40,152	0.20%	大買/
2018/05/22	394.9	9.13	126.7	9.22	9.16	268.3	38,191	0.70%	大買/大賣/鉅額交易
2018/05/21	110	8.50	16	8.38	8.75	94	34,174	0.28%	大買/
2018/05/18	30	7.99	1	8.00	7.96	29	33,412	0.09%
2018/05/17	42	8.05	85.2	8.15	8.32	-43.2	32,608	-0.13%
2018/05/16	62	8.07	27	8.35	7.88	35	30,551	0.11%
2018/05/15	5	8.52	33	8.52	8.52	-28	27,476	-0.10%
2018/05/14	7	7.47	26	7.75	7.75	-19	27,372	-0.07%
2018/05/11	0	0.00	109	6.95	7.05	-109	26,825	-0.41%	大賣/鉅額交易
2018/05/10	55	6.48	48	6.54	6.41	7	24,969	0.03%
2018/05/09	12	6.28	0	0.00	6.27	12	23,715	0.05%
2018/05/08	34	6.48	24	6.55	6.27	10	23,396	0.04%
2018/05/07	4	6.13	2	6.20	6.12	2	22,926	0.01%
2018/05/04	89	6.76	50	6.97	6.24	39	22,565	0.17%
2018/05/03	8	6.13	4	6.46	6.57	4	21,491	0.02%
2018/05/02	0	0.00	21	5.96	5.98	-21	22,507	-0.09%
2018/04/30	0	0.00	22.5	6.04	6.05	-22.5	23,910	-0.09%
2018/04/27	0	0.00	11	5.87	5.90	-11	25,302	-0.04%
2018/04/26	0	0.00	27	5.80	5.74	-27	25,500	-0.11%
2018/04/25	18	6.07	0	0.00	6.09	18	25,393	0.07%
2018/04/23	1	5.65	11	6.07	5.88	-10	25,194	-0.04%
2018/04/19	10	6.40	12.4	6.51	6.31	-2.4	24,694	-0.01%
2018/04/18	37	6.33	0	0.00	6.61	37	24,486	0.15%
2018/04/17	12	6.61	20	6.59	6.39	-8	24,141	-0.03%
2018/04/16	106	6.69	136	6.62	6.87	-30	22,713	-0.13%	大買/大賣/
2018/04/13	47	6.16	114	6.14	6.25	-67	20,716	-0.32%	大賣/
2018/04/12	99	5.63	454	5.67	5.74	-355	17,921	-1.98%	大賣/鉅額交易
2018/04/11	0	0.00	11	4.90	5.22	-11	15,948	-0.07%
2018/04/10	20	4.76	40	4.81	4.75	-20	15,435	-0.13%
2018/04/09	10	4.64	29	4.61	4.59	-19	14,948	-0.13%
2018/03/31	0	4.53	0	0.00	4.55	0	14,801	0.00%
2018/03/30	20	4.61	1	4.60	4.58	19	14,797	0.13%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/23	0	0.00	5	4.59	4.56	-5	14,810	-0.03%
2018/03/22	10	4.77	10	4.85	4.69	0	14,663	0.00%
2018/03/21	30	4.69	10	4.79	4.73	20	14,411	0.14%
2018/03/19	0	0.00	54	4.63	4.61	-54	13,978	-0.39%
2018/03/16	0	0.00	30	4.60	4.63	-30	14,039	-0.21%
2018/03/15	0	0.00	4	4.68	4.67	-4	13,987	-0.03%
2018/03/14	10	4.59	20	4.57	4.61	-10	13,849	-0.07%
2018/03/06	20	4.59	10	4.64	4.58	10	13,606	0.07%
2018/02/27	0	0.00	10	4.44	4.46	-10	13,476	-0.07%
2018/02/22	10	4.58	0	0.00	4.46	10	13,438	0.07%
2018/02/12	0	0.00	5	4.25	4.29	-5	13,156	-0.04%
2018/02/09	3	4.17	0	0.00	4.20	3	13,093	0.02%
2018/02/08	0	0.00	50	4.28	4.26	-50	13,001	-0.38%
2018/02/05	26	4.62	0	0.00	4.58	26	12,778	0.20%
2018/02/01	0	0.00	56	4.90	4.80	-56	12,578	-0.45%
2018/01/31	50	4.88	0	0.00	4.86	50	12,467	0.40%
2018/01/30	30	4.98	46	4.84	4.83	-16	12,146	-0.13%
2018/01/29	10	5.10	10	5.28	5.06	0	11,710	0.00%
2018/01/26	41	5.17	3	5.03	5.10	38	11,333	0.34%
2018/01/25	57	5.30	48	5.25	4.94	9	10,491	0.09%
2018/01/24	46	5.17	50.8	5.25	5.30	-4.8	8,582	-0.06%
2018/01/23	89	4.81	52	4.71	4.82	37	7,121	0.52%
2018/01/22	12	4.40	20	4.50	4.40	-8	5,719	-0.14%
2018/01/19	0	0.00	10	4.30	4.30	-10	5,613	-0.18%
2018/01/17	10	4.40	50	4.38	4.44	-40	5,958	-0.67%
2018/01/12	5	4.31	0	0.00	4.33	5	6,121	0.08%
2018/01/03	10	4.34	0	0.00	4.33	10	7,073	0.14%