中環 (2323)-富邦-台南券商分點個股進出

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
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	256	13.66	219	13.55	13.75	37	12,184	0.30%	大買/大賣/
2024/04/25	20	12.34	8	12.51	12.50	12	10,534	0.11%
2024/04/24	0.1	12.10	3	12.17	12.20	-2.9	10,291	-0.03%
2024/04/23	5	11.96	4	11.99	12.10	1	10,257	0.01%
2024/04/22	9	11.84	7	12.00	11.90	2	10,217	0.02%
2024/04/19	9.1	11.87	5	12.17	11.85	4.1	10,132	0.04%
2024/04/18	0	0.00	1	11.90	11.90	-1	9,884	-0.01%
2024/04/17	0	0.00	6	11.61	11.70	-6	9,872	-0.06%
2024/04/16	13	11.50	3.4	11.62	11.35	9.6	9,878	0.10%
2024/04/15	5	11.94	9	11.99	11.95	-4	9,844	-0.04%
2024/04/12	4	12.13	5	12.13	12.05	-1	9,810	-0.01%
2024/04/11	2	12.32	3	12.20	12.20	-1	9,887	-0.01%
2024/04/10	8	12.34	0	0.00	12.25	8	10,055	0.08%
2024/04/09	10	12.39	1	12.50	12.45	9	10,090	0.09%
2024/04/08	4	12.28	7	12.35	12.40	-3	10,018	-0.03%
2024/04/03	8	12.27	14	12.29	12.20	-6	10,034	-0.06%
2024/04/02	10	12.04	19	12.11	12.05	-9	10,365	-0.09%
2024/04/01	4	12.18	5	12.20	12.15	-1	10,313	-0.01%
2024/03/29	0	0.00	6.5	12.16	12.15	-6.5	10,329	-0.06%
2024/03/28	16	12.36	1	12.25	12.25	15	10,327	0.15%
2024/03/27	5	12.50	25	12.41	12.45	-20	10,494	-0.19%
2024/03/26	29	12.53	20	12.40	12.40	9	10,752	0.08%
2024/03/25	10	12.54	66.6	12.47	12.60	-56.6	10,757	-0.53%
2024/03/22	76	12.73	42.9	12.73	12.65	33.1	10,640	0.31%
2024/03/21	50	12.38	43.2	12.52	12.50	6.8	10,177	0.07%
2024/03/20	71	12.37	4	12.44	12.45	67	9,802	0.68%
2024/03/19	22	12.31	31	12.37	12.30	-9	9,532	-0.09%
2024/03/18	32	11.90	114	12.16	12.30	-82	9,059	-0.91%	大賣/
2024/03/15	127	11.75	205.8	11.61	11.50	-78.8	8,012	-0.98%	大買/大賣/
2024/03/14	85	11.20	1	11.15	11.20	84	7,464	1.13%
2024/03/13	13	11.41	10.5	11.40	11.45	2.5	7,543	0.03%
2024/03/12	33	11.38	22.6	11.43	11.45	10.4	7,384	0.14%
2024/03/11	0.1	10.75	14	10.73	10.80	-13.9	7,029	-0.20%
2024/03/08	62	10.75	1	10.65	10.65	61	7,083	0.86%
2024/03/07	27	10.89	0.6	10.90	10.85	26.4	7,041	0.37%
2024/03/06	11	11.05	1	11.05	10.95	10	6,990	0.14%
2024/03/05	0.5	10.90	26.4	10.95	11.00	-25.9	6,931	-0.37%
2024/03/04	13	10.86	0	0.00	10.85	13	6,898	0.19%
2024/03/01	20	10.93	0	0.00	10.80	20	6,939	0.29%
2024/02/29	0	0.00	2.2	10.89	10.90	-2.2	7,002	-0.03%
2024/02/27	6	10.75	0	0.00	10.75	6	7,046	0.09%
2024/02/26	0	0.00	0.3	10.70	10.85	-0.3	7,044	0.00%
2024/02/23	7	10.81	4	10.80	10.80	3	7,061	0.04%
2024/02/22	0	0.00	5	10.95	10.95	-5	7,110	-0.07%
2024/02/20	5	10.85	0.2	10.90	10.85	4.8	7,239	0.07%
2024/02/19	3	10.93	10	10.95	10.95	-7	7,329	-0.10%
2024/02/16	9	10.81	0	0.00	10.80	9	7,727	0.12%
2024/02/15	12.1	10.60	7	10.60	10.60	5.1	7,785	0.07%
2024/02/05	1	10.70	2	10.65	10.65	-1	7,873	-0.01%
2024/02/02	10	10.75	1	10.80	10.75	9	7,853	0.11%
2024/01/31	14	10.78	2	10.78	10.75	12	7,914	0.15%
2024/01/29	10	10.80	0	0.00	11.00	10	7,958	0.13%
2024/01/26	10	10.85	1	10.85	10.85	9	7,968	0.11%
2024/01/25	50	10.91	2.5	10.98	10.90	47.5	7,978	0.60%
2024/01/24	10	10.95	10	11.00	11.00	0	8,009	0.00%
2024/01/23	10	10.90	3	11.00	11.00	7	8,087	0.09%
2024/01/22	12	10.73	41	10.79	10.85	-29	8,035	-0.36%
2024/01/19	11	10.65	1	10.70	10.70	10	8,060	0.12%
2024/01/18	16	10.55	1	10.65	10.65	15	8,137	0.18%
2024/01/17	80.1	10.70	0	0.00	10.60	80.1	8,146	0.98%
2024/01/16	60.3	10.84	2	10.85	10.85	58.3	8,078	0.72%
2024/01/15	0	0.00	1	11.05	11.00	-1	8,067	-0.01%
2024/01/11	0	0.00	100	10.90	11.00	-100	8,187	-1.22%
2024/01/10	58	10.85	3	10.85	10.80	55	8,249	0.67%
2024/01/09	41	11.10	4	11.05	10.95	37	8,294	0.45%
2024/01/05	3.7	11.34	2	11.35	11.30	1.7	8,329	0.02%
2024/01/04	6	11.49	16.2	11.60	11.40	-10.2	8,376	-0.12%
2024/01/03	1	11.30	2.1	11.49	11.30	-1.1	8,238	-0.01%
2023/12/29	13.7	11.51	32	11.53	11.50	-18.3	8,205	-0.22%
2023/12/28	13	11.68	13	11.70	11.55	0	8,178	0.00%
2023/12/27	0	0.00	7.3	11.34	11.30	-7.3	7,883	-0.09%
2023/12/26	1	11.25	20	11.25	11.25	-19	7,899	-0.24%
2023/12/25	34.4	11.22	0	0.00	11.15	34.4	7,952	0.43%
2023/12/22	89	11.42	7	11.37	11.40	82	7,869	1.04%
2023/12/21	116	11.43	7	11.34	11.45	109	7,559	1.44%	大買/鉅額交易
2023/12/20	1	11.15	8	11.13	11.20	-7	7,232	-0.10%
2023/12/19	9	10.80	500	10.85	10.80	-491	7,027	-6.99%	大賣/鉅額交易
2023/12/18	500	11.00	10	10.90	11.00	490	7,015	6.98%	大買/鉅額交易
2023/12/15	49.1	11.00	67	10.97	10.90	-17.9	7,073	-0.25%
2023/12/14	0	0.00	30	11.08	10.95	-30	7,118	-0.42%
2023/12/13	0	0.00	28	10.85	10.85	-28	7,128	-0.39%
2023/12/12	27	10.74	1	10.75	10.75	26	7,161	0.36%
2023/12/11	67	10.88	1	10.90	10.85	66	7,229	0.91%
2023/12/08	5	11.02	68	11.13	11.15	-63	7,234	-0.87%
2023/12/07	20	10.85	0.2	10.90	10.85	19.8	7,165	0.28%
2023/12/06	10	10.90	0.9	10.80	10.90	9.1	7,283	0.12%
2023/12/05	2.1	10.82	1	10.80	10.80	1.1	7,303	0.01%
2023/11/30	3	10.90	1	10.90	10.90	2	7,464	0.03%
2023/11/29	4	10.80	0	0.00	10.75	4	7,850	0.05%
2023/11/28	0.7	10.79	30	10.83	10.85	-29.3	7,929	-0.37%
2023/11/27	1	10.95	11.3	10.84	10.70	-10.3	8,029	-0.13%
2023/11/24	10	10.95	0	10.95	10.95	10	8,029	0.12%
2023/11/23	0	0.00	4	11.15	11.10	-4	8,157	-0.05%
2023/11/22	10	11.20	0	0.00	11.15	10	8,545	0.12%
2023/11/21	1.4	11.20	11	11.20	11.20	-9.6	8,723	-0.11%
2023/11/17	0	0.00	17	11.11	11.15	-17	9,174	-0.19%
2023/11/16	6.7	10.95	0	0.00	10.95	6.7	9,323	0.07%
2023/11/15	56.4	10.93	31	10.87	10.90	25.4	9,405	0.27%
2023/11/14	21.9	11.15	0	0.00	11.15	21.9	9,411	0.23%
2023/11/13	7	11.26	0	0.00	11.20	7	9,999	0.07%
2023/11/10	5	11.45	9	11.45	11.40	-4	10,343	-0.04%
2023/11/09	0.1	11.55	0	0.00	11.50	0.1	11,101	0.00%
2023/11/08	1	11.70	2	11.60	11.55	-1	11,965	-0.01%
2023/11/03	5	11.42	15	11.43	11.40	-10	12,763	-0.08%
2023/11/02	1	11.45	41	11.41	11.45	-40	12,926	-0.31%
2023/11/01	0.1	11.20	2	11.30	11.20	-1.9	13,021	-0.01%
2023/10/31	34	11.25	2	11.18	11.15	32	13,136	0.24%
2023/10/30	1	11.45	0	0.00	11.50	1	13,431	0.01%
2023/10/27	1	11.50	0	0.00	11.50	1	13,753	0.01%
2023/10/25	1	11.50	24	11.56	11.60	-23	14,279	-0.16%
2023/10/24	0.1	11.30	12	11.35	11.40	-11.9	14,420	-0.08%
2023/10/20	14.1	11.25	5	11.21	11.25	9.1	15,040	0.06%
2023/10/19	1	11.25	2.5	11.25	11.25	-1.5	15,500	-0.01%
2023/10/18	23	11.35	0	0.00	11.30	23	15,721	0.15%
2023/10/17	9	11.62	2	11.70	11.55	7	16,003	0.04%
2023/10/16	7	11.79	9	11.84	11.75	-2	16,355	-0.01%
2023/10/13	39	12.24	0	0.00	12.10	39	16,777	0.23%
2023/10/12	4	12.20	10	12.21	12.25	-6	17,110	-0.04%
2023/10/11	1	11.90	1	11.75	11.75	0	17,467	0.00%
2023/10/06	2	12.05	3	12.15	12.00	-1	18,226	-0.01%
2023/10/05	0	0.00	1	12.00	12.00	-1	19,053	-0.01%
2023/10/04	106	11.95	1	11.95	11.95	105	20,340	0.52%	大買/鉅額交易
2023/10/03	7	11.94	9	12.18	12.15	-2	20,614	-0.01%
2023/10/02	2	11.93	1	12.05	11.95	1	20,882	0.00%
2023/09/28	42	11.90	23	11.82	11.95	19	21,540	0.09%
2023/09/27	10	11.65	9	11.67	11.65	1	22,301	0.00%
2023/09/26	10	11.69	0	0.00	11.65	10	22,984	0.04%
2023/09/25	4	11.61	1	11.75	11.80	3	23,535	0.01%
2023/09/22	1	11.55	33	11.67	11.70	-32	24,177	-0.13%
2023/09/21	5	11.37	17	11.45	11.35	-12	24,510	-0.05%
2023/09/20	23	11.46	3	11.50	11.50	20	25,380	0.08%
2023/09/19	15	11.70	22	11.55	11.55	-7	27,205	-0.03%
2023/09/18	20.1	11.60	19	11.60	11.60	1.1	28,247	0.00%
2023/09/15	5	11.94	7	11.90	11.85	-2	29,438	-0.01%
2023/09/14	11.1	12.04	1	12.00	12.00	10.1	30,773	0.03%
2023/09/13	8	11.85	1	11.85	11.90	7	31,259	0.02%
2023/09/12	0	0.00	1	11.70	11.70	-1	32,127	0.00%
2023/09/11	47	11.73	15	11.70	11.65	32	32,419	0.10%
2023/09/08	1	12.05	0	0.00	11.95	1	32,955	0.00%
2023/09/07	74	12.07	1	12.10	12.00	73	33,523	0.22%
2023/09/06	5	12.20	0	0.00	12.10	5	33,958	0.01%
2023/09/05	33	12.25	5	12.25	12.35	28	34,891	0.08%
2023/09/04	25	12.04	9	12.07	12.10	16	35,484	0.05%
2023/09/01	7	12.46	1	12.55	12.40	6	36,444	0.02%
2023/08/31	2	12.50	1	12.45	12.50	1	37,228	0.00%
2023/08/30	3	12.60	0	0.00	12.60	3	38,315	0.01%
2023/08/29	6	12.58	2	12.70	12.60	4	39,629	0.01%
2023/08/28	54	12.69	0	0.00	12.60	54	41,303	0.13%
2023/08/25	3.1	13.21	0	0.00	13.10	3.1	41,728	0.01%
2023/08/24	4	13.14	19	13.26	13.15	-15	41,818	-0.04%
2023/08/23	11	12.95	23.5	12.80	12.90	-12.5	42,056	-0.03%
2023/08/22	9	13.02	2	13.25	12.85	7	43,859	0.02%
2023/08/21	7	13.16	9	13.28	13.20	-2	44,306	0.00%
2023/08/18	12	13.37	23	13.43	13.10	-11	44,441	-0.02%
2023/08/17	5	12.73	32	13.22	13.40	-27	44,180	-0.06%
2023/08/16	50.2	13.02	22	12.89	12.85	28.2	43,880	0.06%
2023/08/15	18	13.44	22	13.46	13.35	-4	44,071	-0.01%
2023/08/14	28	13.17	28	13.15	12.95	0	43,628	0.00%
2023/08/11	6	12.63	30	12.70	12.70	-24	42,838	-0.06%
2023/08/10	27.5	12.41	1	12.45	12.30	26.5	43,374	0.06%
2023/08/09	2	12.98	2	13.10	12.95	0	43,244	0.00%
2023/08/08	6	12.81	11	12.74	12.75	-5	42,940	-0.01%
2023/08/07	0	0.00	1	12.60	12.80	-1	42,763	0.00%
2023/08/04	8	12.73	20	12.70	12.70	-12	42,632	-0.03%
2023/08/02	30.1	12.62	4.2	12.63	12.60	25.9	42,477	0.06%
2023/08/01	14.1	13.09	0	0.00	12.90	14.1	42,089	0.03%
2023/07/31	20	13.48	0	0.00	13.20	20	41,735	0.05%
2023/07/28	9.1	13.40	0	0.00	13.40	9.1	41,355	0.02%
2023/07/27	1	13.70	0.1	13.70	13.70	0.9	41,029	0.00%
2023/07/26	1	13.50	9	13.67	13.55	-8	40,807	-0.02%
2023/07/25	6	13.76	98	13.90	13.75	-92	40,437	-0.23%
2023/07/24	117	14.07	0	0.00	13.60	117	40,104	0.29%	大買/鉅額交易
2023/07/21	2	13.95	3.8	14.12	14.25	-1.8	39,578	0.00%
2023/07/20	144	14.07	166	14.22	14.25	-22	39,237	-0.06%	大買/大賣/
2023/07/19	44	13.78	18.9	14.18	13.75	25.1	38,828	0.06%
2023/07/18	21	14.43	12	14.32	14.15	9	38,446	0.02%
2023/07/17	27.3	14.50	35	14.47	14.50	-7.7	37,944	-0.02%
2023/07/14	18	14.38	10	14.37	14.35	8	37,528	0.02%
2023/07/13	16.2	14.00	12.7	14.08	13.90	3.5	36,959	0.01%
2023/07/12	103.2	14.21	9	14.17	14.10	94.2	36,113	0.26%	大買/
2023/07/11	50	14.65	95	14.89	14.80	-45	35,252	-0.13%
2023/07/10	6	14.15	5	14.22	14.15	1	33,964	0.00%
2023/07/07	10	14.30	56	14.30	14.30	-46	33,671	-0.14%
2023/07/06	38	14.58	10	14.71	14.45	28	33,214	0.08%
2023/07/05	33.1	14.98	37.7	15.10	15.00	-4.6	32,570	-0.01%
2023/07/04	11	14.50	30.9	14.59	14.75	-19.9	31,691	-0.06%
2023/07/03	4	14.45	13	14.45	14.55	-9	30,963	-0.03%
2023/06/30	21.4	13.96	93.2	13.89	14.10	-71.8	30,363	-0.24%
2023/06/29	92.2	13.61	2.6	13.61	13.45	89.6	29,661	0.30%
2023/06/28	37	13.67	13	13.68	13.40	24	29,207	0.08%
2023/06/27	77.3	14.71	34.3	14.82	13.70	43	28,266	0.15%
2023/06/26	52.7	15.00	56	15.14	15.05	-3.3	26,389	-0.01%
2023/06/21	86.1	14.60	152.4	14.67	14.60	-66.3	25,280	-0.26%	大賣/
2023/06/20	230.9	14.17	226	14.11	14.25	4.9	23,970	0.02%	大買/大賣/
2023/06/19	86.2	13.68	15	13.66	13.60	71.2	22,591	0.32%
2023/06/16	117	13.75	295	13.60	13.40	-178	21,994	-0.81%	大買/大賣/鉅額交易
2023/06/15	13	13.25	93	13.31	13.15	-80	20,942	-0.38%
2023/06/14	19.2	13.30	118	13.36	13.35	-98.8	20,543	-0.48%	大賣/
2023/06/13	48	13.37	52.3	13.18	13.10	-4.3	19,866	-0.02%
2023/06/12	94.5	13.00	261	13.19	13.10	-166.5	19,235	-0.87%	大賣/鉅額交易
2023/06/09	133	12.93	487	12.87	13.00	-354	18,703	-1.89%	大買/大賣/鉅額交易
2023/06/08	142	13.30	6	13.38	13.25	136	17,711	0.77%	大買/鉅額交易
2023/06/07	148	13.69	336	13.55	13.40	-188	17,024	-1.10%	大買/大賣/鉅額交易
2023/06/06	40	12.95	27	13.02	13.00	13	15,660	0.08%
2023/06/05	148	12.90	170	12.98	13.00	-22	14,785	-0.15%	大買/大賣/
2023/06/02	93	12.15	154.7	12.36	12.25	-61.7	13,550	-0.46%	大賣/
2023/06/01	192.5	11.85	12.1	11.81	11.70	180.4	12,228	1.48%	大買/鉅額交易
2023/05/31	3	11.35	96.2	11.73	11.80	-93.2	10,373	-0.90%
2023/05/30	25	10.83	23.8	10.83	10.75	1.2	9,551	0.01%
2023/05/29	30	10.91	10.1	10.95	10.80	19.9	9,256	0.22%
2023/05/26	153	10.88	250.2	11.14	10.85	-97.2	8,753	-1.11%	大買/大賣/
2023/05/25	116	10.41	142.1	10.37	10.65	-26.1	6,727	-0.39%	大買/大賣/
2023/05/24	22	9.59	117	9.60	9.70	-95	6,032	-1.57%	大賣/
2023/05/23	0	0.00	13	9.44	9.41	-13	5,731	-0.23%
2023/05/22	12	9.66	2	9.70	9.43	10	5,703	0.18%
2023/05/19	393.1	9.59	402.9	9.42	9.40	-9.9	5,327	-0.19%	大買/大賣/
2023/05/18	1	8.93	59.6	8.81	8.99	-58.6	4,695	-1.25%
2023/05/17	1	8.45	0	0.00	8.44	1	4,342	0.02%
2023/05/16	57	8.64	73	8.67	8.42	-16	4,213	-0.38%
2023/05/15	0	0.00	2.2	8.51	8.51	-2.2	3,427	-0.06%
2023/05/12	10	7.77	0	0.00	7.74	10	3,227	0.31%
2023/05/11	10	7.77	0	0.00	7.74	10	3,232	0.31%
2023/05/09	0	0.00	1	7.87	7.85	-1	3,232	-0.03%
2023/05/02	0	8.04	0	0.00	8.03	0	3,603	0.00%
2023/04/25	0	0.00	2	8.00	8.00	-2	3,726	-0.05%
2023/04/24	2	8.19	0	0.00	8.19	2	3,705	0.05%
2023/04/19	0	0.00	5	8.36	8.32	-5	3,694	-0.14%
2023/04/18	5	8.31	0	0.00	8.30	5	3,650	0.14%
2023/04/17	1	8.25	0	0.00	8.27	1	3,626	0.03%
2023/04/14	20	8.43	27	8.41	8.33	-7	3,598	-0.19%
2023/04/13	0	0.00	2	8.24	8.19	-2	3,515	-0.06%
2023/04/12	2.3	8.16	0.6	8.10	8.17	1.8	3,446	0.05%
2023/04/11	0	0.00	0.1	8.06	8.06	-0.1	3,389	0.00%
2023/04/10	116	8.06	115	8.09	8.04	1	3,385	0.03%	大買/大賣/
2023/04/07	0	7.95	0	0.00	7.97	0	3,285	0.00%
2023/04/06	0.1	7.92	0	0.00	7.94	0.1	3,262	0.00%
2023/03/28	0	7.86	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0	0.00	1	8.00	7.96	-1	3,266	-0.03%
2023/03/24	0.1	7.90	0	0.00	7.90	0.1	3,242	0.00%
2023/03/23	0	7.81	0	0.00	7.82	0	3,201	0.00%
2023/03/14	0	7.95	0	0.00	7.95	0	3,348	0.00%
2023/03/10	0	0.00	301	8.08	8.10	-301	3,743	-8.04%	大賣/鉅額交易
2023/03/09	0	0.00	21	8.19	8.16	-21	4,052	-0.52%
2023/03/08	0	0.00	33	8.19	8.19	-33	4,043	-0.82%
2023/03/07	0	8.17	10	8.20	8.20	-10	4,028	-0.25%
2023/03/06	4	8.25	20	8.17	8.16	-16	4,008	-0.40%
2023/03/03	0	0.00	11	8.10	8.09	-11	3,923	-0.28%
2023/03/02	0	0.00	35	8.06	8.04	-35	3,886	-0.90%
2023/03/01	25	7.97	0	0.00	7.97	25	3,864	0.65%
2023/02/24	0	0.00	2	8.01	8.03	-2	3,863	-0.05%
2023/02/23	0	0.00	66	8.04	8.02	-66	3,815	-1.73%
2023/02/22	0.7	7.96	4	8.00	7.97	-3.3	3,784	-0.09%
2023/02/21	0	0.00	20	8.12	8.05	-20	3,782	-0.53%
2023/02/20	77.1	8.07	209	8.07	8.08	-131.9	3,777	-3.49%	大賣/鉅額交易
2023/02/17	0	0.00	13	7.90	7.87	-13	3,743	-0.35%
2023/02/16	3	7.90	116	7.89	7.91	-113	3,759	-3.01%	大賣/鉅額交易
2023/02/15	1	7.78	20	7.81	7.78	-19	3,744	-0.51%
2023/02/14	0	0.00	50	7.78	7.79	-50	3,749	-1.33%
2023/02/13	0	0.00	10	7.72	7.70	-10	3,775	-0.26%
2023/02/10	0	0.00	5	7.85	7.73	-5	3,743	-0.13%
2023/02/09	0	0.00	55	7.85	7.81	-55	3,729	-1.47%
2023/02/06	0.1	7.80	0	0.00	7.80	0.1	3,749	0.00%
2023/02/03	2	7.95	12	7.96	7.92	-10	3,744	-0.27%
2023/02/02	0	0.00	16.1	8.01	8.02	-16.1	3,699	-0.44%
2023/02/01	3	7.84	0	0.00	7.87	3	3,583	0.08%
2023/01/31	10	7.79	0	0.00	7.74	10	3,514	0.28%
2023/01/30	0	0.00	22.9	7.68	7.80	-22.9	3,457	-0.66%
2023/01/16	0.2	7.38	0	0.00	7.36	0.2	3,423	0.01%
2023/01/13	0.1	7.40	0	0.00	7.39	0.1	3,532	0.00%
2023/01/11	0	7.52	1	7.52	7.49	-1	3,629	-0.03%
2023/01/09	0	0.00	1	7.57	7.59	-1	3,641	-0.03%
2023/01/05	1	7.47	0	0.00	7.48	1	3,600	0.03%
2023/01/04	30	7.46	5	7.44	7.46	25	3,595	0.70%
2023/01/03	0	0.00	21.3	7.31	7.36	-21.3	3,596	-0.59%
2022/12/30	6	7.28	0	0.00	7.25	6	3,662	0.16%
2022/12/29	5	7.24	0	0.00	7.24	5	3,744	0.13%
2022/12/28	0	0.00	5	7.39	7.31	-5	3,764	-0.13%
2022/12/27	0.3	7.41	1	7.45	7.42	-0.7	3,834	-0.02%
2022/12/23	0.1	7.42	0	0.00	7.40	0.1	3,902	0.00%
2022/12/22	0	0.00	20	7.48	7.50	-20	3,904	-0.51%
2022/12/21	1	7.44	20	7.44	7.38	-19	3,895	-0.49%
2022/12/16	0	0.00	10	7.63	7.60	-10	3,924	-0.25%
2022/12/15	0	0.00	3	7.71	7.70	-3	3,897	-0.08%
2022/12/14	7.2	7.73	0	0.00	7.70	7.2	3,899	0.18%
2022/12/13	1	7.80	0	0.00	7.70	1	3,934	0.03%
2022/12/12	1.1	7.71	3	7.76	7.74	-1.9	3,939	-0.05%
2022/12/09	5	7.82	20	7.79	7.78	-15	3,938	-0.38%
2022/12/08	7	7.80	8	7.77	7.79	-1	3,933	-0.03%
2022/12/07	5.1	7.89	38.3	7.85	7.83	-33.2	3,882	-0.86%
2022/12/06	10	7.95	1	7.88	7.88	9	3,846	0.23%
2022/12/05	20	7.90	0	0.00	7.87	20	3,777	0.53%
2022/12/02	14	7.95	17	7.98	7.93	-3	3,716	-0.08%
2022/12/01	16	7.72	8.9	7.88	7.88	7.1	3,348	0.21%
2022/11/30	0	0.00	3	7.15	7.17	-3	2,994	-0.10%
2022/11/29	0	0.00	2	7.13	7.13	-2	2,985	-0.07%
2022/11/25	19.1	7.09	0	0.00	7.07	19.1	3,012	0.63%
2022/11/23	99	7.03	0	0.00	7.03	99	3,028	3.27%
2022/11/22	55.1	7.03	0	0.00	6.99	55.1	3,063	1.80%
2022/11/21	3	7.01	4.7	7.04	7.01	-1.7	3,064	-0.05%
2022/11/18	0.1	7.06	2	7.13	7.06	-1.9	3,099	-0.06%
2022/11/17	2	7.07	0.6	7.08	7.07	1.4	3,219	0.04%
2022/11/16	2	7.07	0	0.00	7.06	2	3,427	0.06%
2022/11/15	1.1	7.08	2	7.11	7.11	-1	3,453	-0.03%
2022/11/14	0.5	7.01	2	7.03	7.04	-1.5	3,406	-0.04%
2022/11/11	0.6	6.93	0	0.00	6.92	0.6	3,404	0.02%
2022/11/09	50.1	6.93	0	0.00	6.93	50.1	3,396	1.47%
2022/11/08	32	6.81	0	0.00	6.79	32	3,383	0.95%
2022/11/04	2	6.64	0	0.00	6.68	2	3,402	0.06%
2022/10/28	5.2	6.50	3	6.50	6.46	2.2	3,393	0.06%
2022/10/26	0.3	6.30	0	0.00	6.29	0.3	3,363	0.01%
2022/10/25	0.1	6.43	1.9	6.33	6.33	-1.8	3,357	-0.05%
2022/10/24	0.2	6.45	0	0.00	6.46	0.2	3,330	0.01%
2022/10/13	10	6.63	4	6.61	6.53	6	3,336	0.18%
2022/10/12	16	6.91	2	6.92	6.90	14	3,232	0.43%
2022/10/11	5	7.02	0	0.00	6.98	5	3,231	0.15%
2022/10/07	0	0.00	6	7.20	7.18	-6	3,171	-0.19%
2022/10/05	0.5	7.20	0	0.00	7.19	0.5	3,187	0.02%
2022/10/04	1	7.21	0	0.00	7.21	1	3,194	0.03%
2022/10/03	4	7.25	0	0.00	7.14	4	3,186	0.13%
2022/09/30	0	0.00	5	7.05	7.21	-5	3,235	-0.15%
2022/09/29	0	0.00	2	7.07	7.15	-2	3,273	-0.06%
2022/09/28	106	7.01	4	6.92	6.92	102	3,235	3.15%	大買/鉅額交易
2022/09/27	0	0.00	3	7.17	7.26	-3	3,212	-0.09%
2022/09/26	2	7.23	0	0.00	7.15	2	3,241	0.06%
2022/09/23	1	7.50	0	0.00	7.48	1	3,255	0.03%
2022/09/22	1	7.58	3	7.58	7.60	-2	3,327	-0.06%
2022/09/20	0	0.00	1	7.79	7.78	-1	3,351	-0.03%
2022/09/16	1	7.96	1	8.01	7.97	0	3,449	0.00%
2022/09/15	0	0.00	0	8.00	7.96	0	3,475	0.00%
2022/09/08	0	0.00	20	7.70	7.72	-20	3,638	-0.55%
2022/09/06	2	7.66	0	0.00	7.65	2	3,683	0.05%
2022/09/05	1	7.84	15	7.83	7.80	-14	3,732	-0.38%
2022/09/02	1	8.10	0	0.00	7.98	1	3,780	0.03%
2022/08/31	0	0.00	0	8.00	8.04	0	3,751	0.00%
2022/08/30	62	7.99	8.2	7.99	7.98	53.8	3,747	1.43%
2022/08/29	6.7	7.90	0	0.00	7.90	6.7	3,756	0.18%
2022/08/26	0	0.00	1	8.10	8.10	-1	3,751	-0.03%
2022/08/22	0	0.00	23	8.09	8.06	-23	3,775	-0.61%
2022/08/19	27.4	8.06	8	8.15	8.14	19.4	3,770	0.51%
2022/08/17	20	8.03	10	8.02	8.01	10	3,774	0.26%
2022/08/16	30	8.17	5	8.14	8.07	25	3,756	0.67%
2022/08/15	112	8.06	7	8.05	8.03	105	3,648	2.88%	大買/鉅額交易
2022/08/12	0.2	7.73	0	0.00	7.79	0.2	3,429	0.00%
2022/08/11	3	7.67	1	7.65	7.66	2	3,388	0.06%
2022/08/09	0	0.00	3	7.52	7.54	-3	3,329	-0.09%
2022/08/03	1	7.26	0	0.00	7.26	1	3,408	0.03%
2022/07/25	2	7.61	0	0.00	7.58	2	3,547	0.06%
2022/07/22	27	7.55	0	0.00	7.55	27	3,581	0.75%
2022/07/21	73	7.52	0	0.00	7.59	73	3,698	1.97%
2022/07/20	0	0.00	1	7.62	7.51	-1	3,779	-0.03%
2022/07/19	1	7.54	0	0.00	7.49	1	3,876	0.03%
2022/07/18	2	7.44	6	7.52	7.54	-4	3,959	-0.10%
2022/07/15	20	7.40	2	7.40	7.40	18	4,007	0.45%
2022/07/14	3	7.42	0	0.00	7.43	3	4,055	0.07%
2022/07/06	0	0.00	4	7.40	7.22	-4	4,400	-0.09%
2022/07/05	9	7.46	0	0.00	7.40	9	4,547	0.20%
2022/07/01	2	7.37	10	7.50	7.30	-8	4,804	-0.17%
2022/06/30	3	7.71	0	0.00	7.65	3	4,802	0.06%
2022/06/29	1	8.04	0	0.00	8.04	1	4,796	0.02%
2022/06/28	3	8.15	0	0.00	8.14	3	4,894	0.06%
2022/06/27	60.1	8.20	0	0.00	8.22	60.1	5,005	1.20%
2022/06/24	3	8.10	0	0.00	8.08	3	4,992	0.06%
2022/06/23	0	0.00	0.2	7.93	7.97	-0.2	5,087	0.00%
2022/06/22	0	0.00	2.4	8.09	8.01	-2.4	5,185	-0.05%
2022/06/21	1.2	8.07	8	8.15	8.22	-6.8	5,237	-0.13%
2022/06/20	30	7.99	0	0.00	7.93	30	5,299	0.57%
2022/06/17	2	8.26	0	0.00	8.29	2	5,355	0.04%
2022/06/16	2	8.60	0	0.00	8.53	2	5,362	0.04%
2022/06/15	13	8.60	0	0.00	8.62	13	5,692	0.23%
2022/06/14	6	8.44	5	8.53	8.60	1	5,939	0.02%
2022/06/13	25	8.67	0	0.00	8.66	25	6,123	0.41%
2022/06/10	57	8.96	0	0.00	8.95	57	6,275	0.91%
2022/06/09	0	0.00	6	9.02	9.05	-6	6,414	-0.09%
2022/06/08	0	0.00	2	9.03	9.02	-2	6,623	-0.03%
2022/06/07	30.6	8.99	0	0.00	8.98	30.6	6,955	0.44%
2022/06/06	35	9.00	5	9.01	9.00	30	7,081	0.42%
2022/06/02	64	9.04	2	9.09	9.02	62	7,394	0.84%
2022/06/01	11	9.09	2	9.11	9.07	9	7,830	0.11%
2022/05/31	155	9.05	2	9.07	9.03	153	8,027	1.91%	大買/鉅額交易
2022/05/27	0.7	8.91	12	8.93	8.93	-11.3	8,836	-0.13%
2022/05/26	2	9.04	0	0.00	8.86	2	9,099	0.02%
2022/05/25	60	8.95	2	8.94	8.94	58	9,241	0.63%
2022/05/24	2	8.89	2	9.01	8.88	0	9,565	0.00%
2022/05/23	1	9.05	1	9.05	9.03	0	9,742	0.00%
2022/05/19	32	8.94	0	0.00	8.93	32	10,079	0.32%
2022/05/18	40	9.07	0	0.00	9.07	40	10,276	0.39%
2022/05/16	0	0.00	15.4	8.87	8.89	-15.4	11,414	-0.14%
2022/05/13	0	0.00	10	8.78	8.74	-10	11,608	-0.09%
2022/05/12	46	8.75	0	0.00	8.61	46	11,903	0.39%
2022/05/11	10	8.91	0	0.00	8.90	10	12,478	0.08%
2022/05/10	2	8.87	0	0.00	9.00	2	12,871	0.02%
2022/05/09	27	8.91	0	0.00	8.82	27	13,669	0.20%
2022/05/06	10	9.08	0	0.00	9.10	10	13,935	0.07%
2022/05/05	1	9.20	4	9.22	9.20	-3	14,597	-0.02%
2022/05/04	1	9.16	3.7	9.16	9.17	-2.7	15,048	-0.02%
2022/05/03	0	0.00	1	9.04	9.04	-1	15,765	-0.01%
2022/04/29	2	9.00	2	9.04	9.00	0	16,842	0.00%
2022/04/28	0	0.00	3	9.00	8.98	-3	18,616	-0.02%
2022/04/27	21	8.80	0	0.00	8.85	21	21,692	0.10%
2022/04/26	11	8.99	2	9.10	9.03	9	21,883	0.04%
2022/04/25	30	8.94	12	8.90	8.87	18	21,932	0.08%
2022/04/22	30	9.20	2	9.20	9.16	28	22,017	0.13%
2022/04/20	50	9.36	15	9.38	9.35	35	22,223	0.16%
2022/04/19	33	9.40	2	9.40	9.41	31	22,581	0.14%
2022/04/15	20	9.40	0	0.00	9.38	20	23,458	0.09%
2022/04/14	3	9.72	2	9.62	9.60	1	23,781	0.00%
2022/04/13	23	9.71	1	9.70	9.71	22	24,209	0.09%
2022/04/12	30	9.67	0	0.00	9.61	30	28,824	0.10%
2022/04/11	6.4	9.83	0	0.00	9.79	6.4	38,603	0.02%
2022/04/07	92	10.14	15	10.00	9.95	77	42,939	0.18%
2022/04/06	0	10.25	100	10.21	10.20	-100	43,291	-0.23%
2022/04/01	0	10.35	17	10.35	10.35	-17	43,924	-0.04%
2022/03/31	16	10.30	2	10.35	10.30	14	44,060	0.03%
2022/03/30	11.2	10.40	15	10.35	10.35	-3.8	44,020	-0.01%
2022/03/29	1	10.60	7	10.47	10.45	-6	44,081	-0.01%
2022/03/28	0	0.00	173	10.40	10.50	-173	44,073	-0.39%	大賣/鉅額交易
2022/03/25	1	10.70	1	10.60	10.65	0	43,953	0.00%
2022/03/24	1	10.80	4	10.85	10.90	-3	43,846	-0.01%
2022/03/23	1	10.90	1	10.95	10.95	0	43,785	0.00%
2022/03/22	1	10.75	5	10.75	10.85	-4	43,736	-0.01%
2022/03/18	2.1	10.95	0	0.00	10.95	2.1	43,601	0.00%
2022/03/17	2	11.05	11	11.14	11.10	-9	43,312	-0.02%
2022/03/16	7	10.84	40	11.08	10.85	-33	43,194	-0.08%
2022/03/15	6	10.80	20	11.00	10.75	-14	43,357	-0.03%
2022/03/14	12.1	10.92	4	11.08	11.05	8.1	43,149	0.02%
2022/03/10	160	10.71	2	10.95	10.85	158	42,769	0.37%	大買/鉅額交易
2022/03/09	0	10.20	11	10.30	10.30	-11	42,506	-0.03%
2022/03/08	81	10.16	1	10.10	10.10	80	42,510	0.19%
2022/03/07	34	10.75	13	10.36	10.40	21	42,356	0.05%
2022/03/04	101	11.14	39	11.18	11.10	62	42,409	0.15%	大買/
2022/03/03	25	11.18	53	11.22	11.20	-28	42,288	-0.07%
2022/03/02	93	11.09	12	11.34	11.00	81	42,071	0.19%
2022/03/01	1	11.15	2	11.13	11.20	-1	41,667	0.00%
2022/02/25	61.2	10.70	6	10.80	10.80	55.2	41,458	0.13%
2022/02/24	183.1	10.87	80	10.72	10.65	103.1	41,303	0.25%	大買/鉅額交易
2022/02/23	51	11.10	2	11.00	11.10	49	41,013	0.12%
2022/02/22	55.5	10.86	5	10.85	10.90	50.5	40,928	0.12%
2022/02/21	12	10.97	78	11.05	11.10	-66	40,785	-0.16%
2022/02/18	4	10.93	1	11.05	11.10	3	40,702	0.01%
2022/02/17	44	11.27	29	11.16	11.05	15	40,541	0.04%
2022/02/16	3	11.05	21	11.22	11.20	-18	39,989	-0.05%
2022/02/15	9	10.76	6	10.76	10.65	3	39,535	0.01%
2022/02/14	2	10.60	0	0.00	10.65	2	39,367	0.01%
2022/02/11	24.1	11.14	8	11.11	11.00	16.1	39,105	0.04%
2022/02/10	5	11.15	1.5	11.10	11.15	3.5	38,512	0.01%
2022/02/09	164	11.42	172	11.35	11.35	-8	38,191	-0.02%	大買/大賣/
2022/02/08	10	10.90	15	10.93	10.95	-5	37,405	-0.01%
2022/02/07	55	10.94	14	10.88	10.95	41	37,200	0.11%
2022/01/26	38	10.66	1	10.65	10.40	37	36,559	0.10%
2022/01/25	29.2	10.84	25	10.66	10.55	4.2	36,102	0.01%
2022/01/24	66.8	11.04	80	11.23	11.00	-13.2	35,364	-0.04%
2022/01/21	69	12.19	67	12.54	11.80	2	34,302	0.01%
2022/01/20	399	12.91	431	12.93	12.80	-32	32,577	-0.10%	大買/大賣/
2022/01/19	54	12.12	23	12.17	12.10	31	29,465	0.11%
2022/01/18	27	12.01	0	0.00	12.00	27	29,183	0.09%
2022/01/17	1	12.20	29	12.16	12.20	-28	29,057	-0.10%
2022/01/14	8	11.50	46	11.56	11.80	-38	28,849	-0.13%
2022/01/13	15.5	11.83	7	11.84	11.85	8.5	28,702	0.03%
2022/01/12	19	11.66	22.9	11.71	12.00	-3.9	28,523	-0.01%
2022/01/11	43.1	11.99	46.7	12.21	11.85	-3.7	28,157	-0.01%
2022/01/10	14	12.92	10	13.16	13.15	4	27,493	0.01%
2022/01/07	36	13.00	98	13.08	13.05	-62	27,221	-0.23%
2022/01/06	18.4	13.22	42	13.22	13.15	-23.6	26,775	-0.09%
2022/01/05	933	13.34	959	13.40	13.40	-26	26,296	-0.10%	大買/大賣/
2022/01/04	940	13.13	809	13.31	12.90	131	21,651	0.60%	大買/大賣/鉅額交易
2022/01/03	155	11.84	292.4	11.99	12.55	-137.4	11,798	-1.16%	大買/大賣/鉅額交易
2021/12/30	31	11.45	111	11.45	11.45	-80	8,579	-0.93%	大賣/
2021/12/29	100	10.45	12	10.45	10.45	88	7,241	1.22%
2021/12/28	195.1	9.69	28	9.56	9.51	167.1	6,739	2.48%	大買/鉅額交易
2021/12/27	10	9.33	10	9.29	9.47	0	6,146	0.00%
2021/12/24	1	9.18	1	9.17	9.17	0	5,964	0.00%
2021/12/23	17	9.23	10	9.15	9.13	7	5,917	0.12%
2021/12/22	9	9.10	9	9.07	9.00	0	5,785	0.00%
2021/12/20	10	9.03	10	8.94	8.95	0	5,811	0.00%
2021/12/17	0	0.00	3	9.07	9.01	-3	5,804	-0.05%
2021/12/16	0	0.00	1	9.06	9.06	-1	5,823	-0.02%
2021/12/15	0	0.00	3	9.00	8.97	-3	5,824	-0.05%
2021/12/14	5	8.97	0	0.00	8.97	5	5,836	0.09%
2021/12/13	10	9.17	10	9.14	9.10	0	5,787	0.00%
2021/12/10	5	9.20	0	0.00	9.14	5	5,743	0.09%
2021/12/09	18	9.32	33.6	9.27	9.35	-15.6	5,602	-0.28%
2021/12/08	0	0.00	1	8.98	8.97	-1	5,201	-0.02%
2021/12/01	5	8.91	4	8.98	8.97	1	5,392	0.02%
2021/11/30	0	0.00	1	8.75	8.64	-1	5,441	-0.02%
2021/11/29	10	8.62	0	0.00	8.65	10	5,127	0.20%
2021/11/25	5	9.06	4	9.01	9.00	1	5,110	0.02%
2021/11/22	5	9.05	0	0.00	9.04	5	5,213	0.10%
2021/11/19	0	0.00	20	9.12	9.07	-20	5,337	-0.37%
2021/11/17	0	0.00	1	9.10	9.07	-1	5,274	-0.02%
2021/11/15	0	0.00	2	8.97	8.92	-2	5,231	-0.04%
2021/11/11	0	0.00	1.2	9.14	9.09	-1.2	5,193	-0.02%
2021/11/09	0	0.00	3	9.12	9.09	-3	5,279	-0.06%
2021/11/08	0.1	9.18	4	9.16	9.18	-3.9	5,300	-0.07%
2021/11/05	0.1	9.07	0	0.00	9.04	0.1	5,338	0.00%
2021/11/04	9.1	9.07	2.1	9.02	8.98	7	5,444	0.13%
2021/11/02	0	0.00	2	8.90	8.82	-2	5,809	-0.03%
2021/10/28	2	8.91	0	0.00	8.93	2	6,837	0.03%
2021/10/25	0	0.00	0.1	8.70	8.74	-0.1	6,773	0.00%
2021/10/14	0	0.00	0.1	8.56	8.48	-0.1	7,346	0.00%
2021/10/08	0	0.00	9	8.71	8.64	-9	7,575	-0.12%
2021/10/07	0	0.00	5	8.61	8.60	-5	7,615	-0.07%
2021/10/06	0.2	8.44	0	0.00	8.43	0.2	7,694	0.00%
2021/10/05	3	8.10	3	8.20	8.49	0	7,723	0.00%
2021/10/04	9.1	8.45	0	0.00	8.23	9.1	7,700	0.12%
2021/10/01	1	8.78	2	8.78	8.76	-1	7,727	-0.01%
2021/09/29	3	8.84	0	0.00	8.88	3	7,729	0.04%
2021/09/28	6	8.97	0	0.00	8.93	6	7,823	0.08%
2021/09/23	0	0.00	8.3	8.85	8.81	-8.3	8,536	-0.10%
2021/09/22	0.1	8.76	4	8.73	8.85	-3.9	8,611	-0.05%
2021/09/15	0	0.00	1	8.86	8.87	-1	8,681	-0.01%
2021/09/13	0	0.00	10	8.92	8.92	-10	8,781	-0.11%
2021/09/10	6	8.83	0	0.00	8.88	6	8,888	0.07%
2021/09/09	4	8.80	7	8.81	8.85	-3	8,996	-0.03%
2021/09/08	1	8.90	4	8.89	8.86	-3	9,004	-0.03%
2021/09/07	6	9.02	1	9.01	9.01	5	9,020	0.06%
2021/09/06	4.1	9.14	0	0.00	9.14	4.1	9,018	0.05%
2021/09/03	7	10.02	23	10.04	10.05	-16	8,934	-0.18%
2021/09/02	11	10.06	0	0.00	10.00	11	8,806	0.12%
2021/09/01	3	10.10	49	10.06	10.05	-46	8,768	-0.52%
2021/08/31	6	9.92	0	0.00	10.00	6	9,370	0.06%
2021/08/30	9.5	9.87	8	9.91	9.88	1.5	9,310	0.02%
2021/08/27	15	9.84	0	0.00	9.80	15	9,407	0.16%
2021/08/26	20	9.83	10	9.84	9.85	10	9,406	0.11%
2021/08/25	1	9.60	45	9.50	9.79	-44	9,395	-0.47%
2021/08/24	13	9.46	8	9.53	9.45	5	9,350	0.05%
2021/08/23	0	0.00	147	9.45	9.48	-147	9,396	-1.56%	大賣/鉅額交易
2021/08/20	55	9.28	44	9.29	9.29	11	9,453	0.12%
2021/08/19	10.1	9.38	15	9.40	9.35	-4.9	9,514	-0.05%
2021/08/18	22	9.40	0	0.00	9.51	22	9,537	0.23%
2021/08/17	1	9.40	0	0.00	9.33	1	9,567	0.01%
2021/08/16	0	0.00	10	9.40	9.43	-10	9,608	-0.10%
2021/08/13	32	9.77	16	9.74	9.71	16	9,587	0.17%
2021/08/12	30	9.73	5	9.74	9.70	25	9,661	0.26%
2021/08/11	10	9.77	5	9.89	9.71	5	9,726	0.05%
2021/08/10	7.1	9.90	4	9.93	9.90	3.1	9,831	0.03%
2021/08/09	29	10.09	6	10.13	10.05	23	9,975	0.23%
2021/08/06	11	10.40	46	10.46	10.35	-35	10,021	-0.35%
2021/08/05	43	10.33	31.2	10.41	10.30	11.8	9,893	0.12%
2021/08/04	1	9.86	0	0.00	9.85	1	9,321	0.01%
2021/08/02	0	0.00	5	9.76	9.76	-5	10,032	-0.05%
2021/07/30	7	9.84	11	9.78	9.77	-4	10,241	-0.04%
2021/07/29	0	0.00	6	9.86	9.84	-6	10,371	-0.06%
2021/07/28	10	9.74	6	9.75	9.74	4	10,562	0.04%
2021/07/27	6	9.94	0	0.00	9.91	6	11,052	0.05%
2021/07/26	13	9.99	0	0.00	10.00	13	11,381	0.11%
2021/07/23	7	9.85	8.1	9.93	9.91	-1.1	11,760	-0.01%
2021/07/22	4	9.78	21	9.78	9.78	-17	12,146	-0.14%
2021/07/21	68.2	9.97	0	0.00	9.74	68.2	12,445	0.55%
2021/07/20	2	10.10	6	10.05	10.00	-4	12,541	-0.03%
2021/07/19	0	0.00	2.1	10.15	10.20	-2.1	12,804	-0.02%
2021/07/16	3	10.10	30	10.15	10.10	-27	13,332	-0.20%
2021/07/15	10	10.00	10	10.10	10.05	0	14,260	0.00%
2021/07/14	36.3	10.00	22.8	10.05	10.00	13.5	15,260	0.09%
2021/07/12	8.1	10.20	22	10.15	10.15	-13.9	15,837	-0.09%
2021/07/09	33	10.15	40	10.21	10.15	-7	16,162	-0.04%
2021/07/08	0	0.00	6	10.26	10.25	-6	16,659	-0.04%
2021/07/07	1	10.10	0	0.00	10.10	1	17,078	0.01%
2021/07/06	10.5	10.15	5	10.10	10.10	5.5	17,652	0.03%
2021/07/05	1	10.10	5	10.20	10.25	-4	18,053	-0.02%
2021/07/02	89	10.15	0	0.00	10.05	89	18,685	0.48%
2021/07/01	20	10.35	2	10.25	10.30	18	18,782	0.10%
2021/06/30	1	10.15	67	10.13	10.15	-66	19,027	-0.35%
2021/06/29	92	10.00	80	10.10	9.95	12	19,376	0.06%
2021/06/28	82	10.00	0	0.00	10.00	82	20,241	0.41%
2021/06/25	40	10.04	70	10.09	10.00	-30	22,168	-0.14%
2021/06/24	0	0.00	9	10.05	10.00	-9	23,420	-0.04%
2021/06/23	0.2	9.81	10	9.95	9.96	-9.8	24,139	-0.04%
2021/06/22	13	9.83	10	9.83	9.78	3	24,095	0.01%
2021/06/21	3.1	9.90	4.7	9.76	9.75	-1.6	24,230	-0.01%
2021/06/18	115	10.00	85	10.05	9.95	30	24,224	0.12%	大買/
2021/06/17	10	10.00	2	10.05	10.15	8	24,277	0.03%
2021/06/16	0	0.00	1	10.10	9.99	-1	24,256	0.00%
2021/06/15	0	0.00	13	10.05	10.05	-13	24,248	-0.05%
2021/06/11	65	10.07	10	10.05	10.05	55	24,216	0.23%
2021/06/10	2	10.25	52	10.19	10.10	-50	24,169	-0.21%
2021/06/09	2	10.13	110	10.17	10.15	-108	24,141	-0.45%	大賣/鉅額交易
2021/06/08	14	10.45	0	0.00	10.45	14	24,034	0.06%
2021/06/07	2	10.35	7	10.35	10.20	-5	23,392	-0.02%
2021/06/04	7	10.38	1	10.45	10.30	6	23,357	0.03%
2021/06/03	1	10.35	7.8	10.49	10.40	-6.8	23,266	-0.03%
2021/06/02	10	10.50	0	0.00	10.40	10	23,279	0.04%
2021/06/01	28.1	10.41	0	0.00	10.45	28.1	23,251	0.12%
2021/05/28	5.1	10.25	5	10.30	10.20	0.1	23,157	0.00%
2021/05/27	0	0.00	100	10.18	10.20	-100	23,134	-0.43%
2021/05/26	2	10.05	30	10.05	10.10	-28	23,159	-0.12%
2021/05/25	10	10.10	0	0.00	10.05	10	23,184	0.04%
2021/05/24	1.5	9.98	0	0.00	9.98	1.5	23,279	0.01%
2021/05/19	2	9.79	5	9.71	9.75	-3	23,291	-0.01%
2021/05/18	5	9.79	70	9.54	9.79	-65	23,290	-0.28%
2021/05/17	6	9.59	64	9.06	9.05	-58	23,996	-0.24%
2021/05/14	0	0.00	5	10.25	9.94	-5	23,779	-0.02%
2021/05/13	14	10.05	5.6	9.94	10.00	8.4	23,682	0.04%
2021/05/12	94	10.46	19	10.59	10.15	75	23,517	0.32%
2021/05/11	0	0.00	10	10.95	10.95	-10	23,092	-0.04%
2021/05/10	1	11.65	11	11.86	11.95	-10	22,691	-0.04%
2021/05/07	1	11.50	0	0.00	11.50	1	22,487	0.00%
2021/05/05	0	0.00	2.8	11.29	11.35	-2.8	22,253	-0.01%
2021/05/04	3	11.08	12	11.15	11.20	-9	22,089	-0.04%
2021/05/03	16.7	11.89	36.6	11.91	11.90	-19.9	21,611	-0.09%
2021/04/29	11	12.31	20	12.32	12.20	-9	21,370	-0.04%
2021/04/28	23	12.18	4	12.20	12.20	19	21,059	0.09%
2021/04/27	43	11.97	41	11.90	12.00	2	20,815	0.01%
2021/04/26	13.1	11.90	9	11.91	11.85	4.1	20,513	0.02%
2021/04/23	7	11.54	116.8	11.74	11.80	-109.8	20,277	-0.54%	大賣/鉅額交易
2021/04/22	29	11.76	171	11.79	11.45	-142	20,055	-0.71%	大賣/鉅額交易
2021/04/21	231	12.17	93.3	12.01	11.95	137.7	19,584	0.70%	大買/鉅額交易
2021/04/20	92.5	11.95	244	11.82	12.20	-151.5	18,649	-0.81%	大賣/鉅額交易
2021/04/19	26	11.39	105.5	11.47	11.40	-79.5	17,713	-0.45%	大賣/
2021/04/16	2	11.30	21	11.18	11.20	-19	17,299	-0.11%
2021/04/15	2	11.15	9	11.34	11.15	-7	17,122	-0.04%
2021/04/14	2	10.90	31.7	10.95	11.15	-29.7	16,928	-0.18%
2021/04/13	188	11.06	26	11.15	10.85	162	16,597	0.98%	大買/鉅額交易
2021/04/12	51	11.55	18.7	11.28	11.40	32.3	16,171	0.20%
2021/04/09	7.7	11.00	23	10.99	11.00	-15.3	15,746	-0.10%
2021/04/08	18	11.05	25	11.07	11.10	-7	15,638	-0.04%
2021/04/07	13	10.57	5.2	10.60	10.60	7.8	15,325	0.05%
2021/04/06	61	10.54	9	10.51	10.50	52	15,210	0.34%
2021/04/01	12	10.14	14	10.13	10.15	-2	14,759	-0.01%
2021/03/31	22	10.23	35	10.13	10.10	-13	14,565	-0.09%
2021/03/30	317	10.14	376	10.11	10.35	-59	13,997	-0.42%	大買/大賣/
2021/03/29	360	9.53	214	9.59	9.52	146	12,170	1.20%	大買/大賣/鉅額交易
2021/03/26	132	8.90	233	8.97	9.04	-101	11,212	-0.90%	大買/大賣/鉅額交易
2021/03/24	65	8.28	12	8.25	8.29	53	10,724	0.49%
2021/03/23	190	8.36	3	8.44	8.24	187	10,673	1.75%	大買/鉅額交易
2021/03/22	121	8.29	27	8.30	8.35	94	10,746	0.87%	大買/
2021/03/19	115	8.10	0	0.00	8.17	115	10,776	1.07%	大買/鉅額交易
2021/03/18	30.5	8.11	20	8.12	8.14	10.5	10,902	0.10%
2021/03/17	30	8.09	0	0.00	8.10	30	11,088	0.27%
2021/03/16	31	8.11	0	0.00	8.11	31	11,349	0.27%
2021/03/15	70	8.14	0	0.00	8.13	70	12,120	0.58%
2021/03/12	20	8.18	2	8.18	8.19	18	13,697	0.13%
2021/03/10	0	8.11	0	0.00	8.11	0	14,663	0.00%
2021/03/09	2	8.05	0	0.00	8.04	2	14,975	0.01%
2021/03/08	1	8.16	1	8.13	8.03	0	15,128	0.00%
2021/03/05	10	8.05	0	0.00	8.11	10	15,417	0.06%
2021/03/04	8	8.15	0	0.00	8.13	8	15,766	0.05%
2021/03/03	10	8.15	0	0.00	8.20	10	15,815	0.06%
2021/03/02	2	8.21	0	0.00	8.14	2	15,922	0.01%
2021/02/26	13	8.22	0	0.00	8.25	13	16,089	0.08%
2021/02/25	10	8.36	0	0.00	8.40	10	16,345	0.06%
2021/02/24	80.1	8.39	0.2	8.53	8.33	79.9	16,421	0.49%
2021/02/23	2	8.38	0	0.00	8.39	2	16,734	0.01%
2021/02/22	4	8.34	0	0.00	8.37	4	17,500	0.02%
2021/02/19	2	8.23	0	0.00	8.28	2	18,749	0.01%
2021/02/17	70	8.40	0.1	8.22	8.30	69.9	18,747	0.37%
2021/02/05	1	8.10	0	0.00	8.10	1	17,894	0.01%
2021/02/04	20	8.32	10	8.18	8.19	10	17,861	0.06%
2021/02/03	54	8.35	3	8.30	8.28	51	17,851	0.29%
2021/02/02	0	0.00	11	8.26	8.22	-11	17,826	-0.06%
2021/02/01	8	8.17	0	0.00	8.17	8	17,818	0.04%
2021/01/29	0.1	8.40	130	8.46	8.23	-129.9	17,814	-0.73%	大賣/鉅額交易
2021/01/28	0	0.00	22	8.39	8.42	-22	17,982	-0.12%
2021/01/27	0.1	8.50	12	8.55	8.49	-11.9	17,966	-0.07%
2021/01/26	1	8.57	0	0.00	8.54	1	17,986	0.01%
2021/01/25	15	8.58	5	8.62	8.71	10	17,998	0.06%
2021/01/21	3	8.82	5	8.85	8.72	-2	17,896	-0.01%
2021/01/20	11	8.89	0	0.00	8.80	11	17,833	0.06%
2021/01/18	0	0.00	30.2	9.03	9.02	-30.2	17,693	-0.17%
2021/01/15	2	9.08	0	0.00	9.09	2	17,586	0.01%
2021/01/14	0	0.00	26	9.22	9.25	-26	17,540	-0.15%
2021/01/13	0	0.00	0.3	9.11	9.15	-0.3	17,440	0.00%
2021/01/12	2	9.05	10	9.19	9.07	-8	17,465	-0.05%
2021/01/08	40	9.11	10	9.09	9.07	30	17,880	0.17%
2021/01/07	40	9.17	2	9.22	9.13	38	18,486	0.21%
2021/01/06	1	9.06	0	0.00	9.06	1	18,373	0.01%
2021/01/05	0	0.00	50	9.34	9.30	-50	18,219	-0.27%
2021/01/04	3	9.42	11	9.38	9.38	-8	18,283	-0.04%
2020/12/31	14.5	9.65	4	9.50	9.49	10.5	18,159	0.06%
2020/12/30	3	9.68	16	9.90	9.79	-13	17,895	-0.07%
2020/12/29	0	0.00	8	9.55	9.56	-8	17,494	-0.05%
2020/12/28	4	9.46	5	9.45	9.45	-1	17,235	-0.01%
2020/12/25	3	9.32	9	9.41	9.34	-6	17,073	-0.04%
2020/12/24	25	9.41	80	9.37	9.32	-55	16,818	-0.33%
2020/12/23	14	9.15	46	9.20	9.19	-32	16,463	-0.19%
2020/12/22	2	9.34	76	9.23	9.08	-74	16,469	-0.45%
2020/12/21	50	9.13	23	9.06	9.14	27	16,292	0.17%
2020/12/18	1	9.06	0	0.00	9.01	1	16,426	0.01%
2020/12/17	10	9.04	0	0.00	9.01	10	16,373	0.06%
2020/12/16	11.2	9.14	12	9.08	9.05	-0.8	16,356	0.00%
2020/12/15	0	0.00	10	9.21	9.00	-10	16,295	-0.06%
2020/12/14	0	0.00	2	9.08	9.10	-2	16,123	-0.01%
2020/12/11	0	0.00	10.7	9.01	8.94	-10.7	16,014	-0.07%
2020/12/10	2	9.06	0	0.00	8.94	2	15,859	0.01%
2020/12/09	12	9.18	65	9.12	9.02	-53	15,940	-0.33%
2020/12/08	159	9.80	121	9.56	9.21	38	15,262	0.25%	大買/大賣/
2020/12/07	6	9.11	42	9.33	9.68	-36	13,919	-0.26%
2020/12/04	12	8.84	29	8.87	8.80	-17	13,369	-0.13%
2020/12/03	300	8.70	342	8.79	8.72	-42	13,115	-0.32%	大買/大賣/
2020/12/02	3	8.69	1.3	8.59	8.58	1.7	12,890	0.01%
2020/12/01	61	8.69	11	8.71	8.69	50	12,874	0.39%
2020/11/30	1	8.49	13	8.56	8.55	-12	13,094	-0.09%
2020/11/27	10	8.31	9	8.33	8.33	1	12,875	0.01%
2020/11/26	87	8.38	14	8.41	8.32	73	12,983	0.56%
2020/11/25	6	8.32	1	8.34	8.34	5	12,890	0.04%
2020/11/24	26	8.32	11	8.29	8.26	15	12,801	0.12%
2020/11/23	4	8.66	0	0.00	8.49	4	12,742	0.03%
2020/11/20	9	8.71	20	8.68	8.55	-11	12,712	-0.09%
2020/11/19	140	8.49	52.9	8.48	8.46	87.1	12,360	0.70%	大買/
2020/11/18	70	8.16	22	8.18	8.15	48	11,556	0.42%
2020/11/17	10	8.01	0	0.00	7.95	10	10,371	0.10%
2020/11/16	20	7.99	9	7.99	7.99	11	10,544	0.10%
2020/11/11	20	8.20	1	8.15	8.18	19	10,891	0.17%
2020/11/10	0	0.00	1	8.10	8.11	-1	11,473	-0.01%
2020/11/06	0	0.00	1	8.19	8.09	-1	11,467	-0.01%
2020/11/05	32	8.19	46	8.23	8.17	-14	11,617	-0.12%
2020/11/04	0	0.00	20	8.10	8.08	-20	11,777	-0.17%
2020/11/03	0	0.00	1	8.03	8.03	-1	11,770	-0.01%
2020/11/02	0	0.00	31	7.86	7.88	-31	11,769	-0.26%
2020/10/29	1	7.89	3.9	8.02	8.03	-2.9	12,076	-0.02%
2020/10/28	9	8.21	6.5	8.24	8.10	2.5	12,148	0.02%
2020/10/27	0	0.00	30	8.22	8.15	-30	12,106	-0.25%
2020/10/23	0	0.00	5	8.05	8.08	-5	12,144	-0.04%
2020/10/22	2	8.02	41	8.01	8.05	-39	12,229	-0.32%
2020/10/21	5	8.14	0	0.00	8.12	5	12,226	0.04%
2020/10/20	2	8.11	0	0.00	8.09	2	12,214	0.02%
2020/10/19	20	8.20	0	0.00	8.20	20	12,165	0.16%
2020/10/16	50	8.35	27	8.27	8.19	23	12,125	0.19%
2020/10/15	43	8.32	17	8.37	8.32	26	11,676	0.22%
2020/10/14	1	8.10	0	0.00	8.08	1	11,031	0.01%
2020/10/13	0	0.00	10	8.05	8.05	-10	11,039	-0.09%
2020/10/12	45	8.16	0	0.00	8.06	45	11,042	0.41%
2020/10/08	1	8.05	2	8.07	8.07	-1	10,977	-0.01%
2020/10/07	1	8.01	0	0.00	8.02	1	10,975	0.01%
2020/10/05	0	0.00	2	7.83	7.82	-2	11,071	-0.02%
2020/09/30	0	0.00	5.7	7.77	7.80	-5.7	11,182	-0.05%
2020/09/29	0	0.00	10	7.80	7.77	-10	11,494	-0.09%
2020/09/28	12	7.70	2	7.78	7.77	10	11,828	0.08%
2020/09/25	36	7.78	0	0.00	7.66	36	12,055	0.30%
2020/09/24	1	7.86	0	0.00	7.83	1	11,977	0.01%
2020/09/23	1	8.08	0	0.00	8.08	1	11,897	0.01%
2020/09/22	5	8.35	210	8.28	8.24	-205	11,732	-1.75%	大賣/鉅額交易
2020/09/21	4	8.31	20	8.37	8.29	-16	11,697	-0.14%
2020/09/18	0	0.00	22	8.26	8.29	-22	11,623	-0.19%
2020/09/16	42	8.11	10	8.14	8.11	32	11,574	0.28%
2020/09/14	0	0.00	10	8.24	8.21	-10	11,781	-0.08%
2020/09/11	3	8.17	150	8.17	8.20	-147	11,445	-1.28%	大賣/鉅額交易
2020/09/10	5	8.47	28	8.56	8.35	-23	11,397	-0.20%
2020/09/09	8	8.21	14	8.28	8.32	-6	11,201	-0.05%
2020/09/08	0	0.00	1	8.30	8.17	-1	11,153	-0.01%
2020/09/07	10	8.39	10	8.36	8.25	0	11,155	0.00%
2020/09/04	7	8.20	13	8.25	8.23	-6	11,184	-0.05%
2020/09/03	351	8.70	411	8.68	8.43	-60	11,064	-0.54%	大買/大賣/
2020/09/02	0	0.00	20	8.27	8.29	-20	10,657	-0.19%
2020/09/01	20	8.32	12	8.23	8.39	8	10,526	0.08%
2020/08/31	0	0.00	16	8.18	8.13	-16	10,398	-0.15%
2020/08/28	0	0.00	20	8.25	8.12	-20	10,460	-0.19%
2020/08/27	5	8.32	61	8.14	8.20	-56	10,470	-0.53%
2020/08/26	0	0.00	1	8.10	8.01	-1	10,245	-0.01%
2020/08/25	0	0.00	120	7.94	7.95	-120	10,159	-1.18%	大賣/鉅額交易
2020/08/21	53	7.59	41	7.64	7.59	12	10,153	0.12%
2020/08/20	12	7.67	1	7.76	7.50	11	10,186	0.11%
2020/08/19	11	7.95	10	8.12	7.90	1	10,037	0.01%
2020/08/18	0	0.00	1	8.09	8.10	-1	9,942	-0.01%
2020/08/17	0	0.00	52	8.14	8.16	-52	9,944	-0.52%
2020/08/14	83	8.12	12	8.16	8.02	71	9,740	0.73%
2020/08/13	10	7.70	0	0.00	7.69	10	9,313	0.11%
2020/08/12	15	7.63	0	0.00	7.63	15	9,581	0.16%
2020/08/11	75	7.82	5	7.66	7.63	70	10,462	0.67%
2020/08/10	10	7.75	15	7.83	7.83	-5	10,818	-0.05%
2020/08/07	5	7.63	0	0.00	7.66	5	10,659	0.05%
2020/08/06	30	7.64	3	7.71	7.65	27	10,815	0.25%
2020/08/05	10	7.66	0	0.00	7.68	10	10,992	0.09%
2020/08/04	10	7.80	31.3	7.77	7.70	-21.3	11,354	-0.19%
2020/08/03	40	7.66	0	0.00	7.61	40	11,113	0.36%
2020/07/31	1	7.48	0	0.00	7.52	1	11,069	0.01%
2020/07/30	0	0.00	1	7.56	7.56	-1	11,190	-0.01%
2020/07/28	32	7.11	0	0.00	7.14	32	11,231	0.28%
2020/07/27	0	0.00	1	7.35	7.36	-1	11,371	-0.01%
2020/07/23	1	7.65	0	0.00	7.65	1	11,461	0.01%
2020/07/17	20	7.37	0	0.00	7.36	20	11,628	0.17%
2020/07/16	0	0.00	5	7.63	7.64	-5	11,720	-0.04%
2020/07/15	5	7.79	5	7.61	7.61	0	11,714	0.00%
2020/07/14	0	0.00	4	7.77	7.75	-4	11,755	-0.03%
2020/07/13	0	0.00	30	7.86	7.83	-30	11,846	-0.25%
2020/07/10	15	7.80	30	7.77	7.72	-15	11,975	-0.13%
2020/07/09	20	7.85	2.7	7.89	7.85	17.3	11,934	0.14%
2020/07/08	13	7.97	37	8.02	7.92	-24	11,961	-0.20%
2020/07/07	313	7.91	34	8.02	8.05	279	11,767	2.37%	大買/鉅額交易
2020/07/06	10	7.85	57	7.87	7.91	-47	11,608	-0.40%
2020/07/03	78	7.62	30	7.65	7.62	48	11,519	0.42%
2020/07/02	40	7.58	0	0.00	7.60	40	11,561	0.35%
2020/07/01	0	0.00	0.6	7.51	7.54	-0.6	11,638	0.00%
2020/06/30	0	0.00	0.3	7.34	7.36	-0.3	11,747	0.00%
2020/06/24	10	7.30	0	0.00	7.30	10	11,906	0.08%
2020/06/23	25	7.36	0	0.00	7.35	25	12,002	0.21%
2020/06/22	90	7.56	0	0.00	7.42	90	12,056	0.75%
2020/06/19	60	7.53	7	7.59	7.51	53	11,898	0.45%
2020/06/17	10	7.50	0	0.00	7.51	10	12,049	0.08%
2020/06/16	0	0.00	4	7.30	7.32	-4	12,178	-0.03%
2020/06/15	1	7.15	0	0.00	7.13	1	12,447	0.01%
2020/06/12	5	7.16	0	0.00	7.20	5	12,611	0.04%
2020/06/11	0	0.00	2	7.60	7.40	-2	12,926	-0.02%
2020/06/10	5	7.69	1	7.63	7.64	4	13,097	0.03%
2020/06/09	3	7.73	11	7.67	7.63	-8	13,369	-0.06%
2020/06/08	0	0.00	5	7.61	7.60	-5	13,568	-0.04%
2020/06/05	0	0.00	1	7.51	7.56	-1	13,688	-0.01%
2020/06/04	1	7.62	15	7.54	7.48	-14	13,775	-0.10%
2020/06/03	15	7.47	5	7.49	7.52	10	13,807	0.07%
2020/06/02	0	0.00	0.6	7.35	7.37	-0.6	13,752	0.00%
2020/05/29	1	7.29	0	0.00	7.24	1	13,848	0.01%
2020/05/28	2	7.20	0	0.00	7.20	2	13,925	0.01%
2020/05/27	9	7.37	8	7.48	7.34	1	13,932	0.01%
2020/05/26	0	0.00	18	7.29	7.27	-18	13,932	-0.13%
2020/05/25	25	7.26	0	0.00	7.25	25	13,945	0.18%
2020/05/22	3	7.45	0	0.00	7.37	3	13,955	0.02%
2020/05/20	1	7.58	5	7.65	7.60	-4	13,899	-0.03%
2020/05/19	7	7.52	7	7.50	7.52	0	13,774	0.00%
2020/05/18	91	8.12	640	7.83	7.79	-549	13,743	-3.99%	大賣/鉅額交易
2020/05/15	573	8.46	35	8.47	8.65	538	13,006	4.14%	大買/鉅額交易
2020/05/14	2	7.91	0	0.00	7.87	2	12,517	0.02%
2020/05/13	22	7.88	15.3	7.91	7.85	6.7	12,334	0.05%
2020/05/12	3	7.96	11	8.00	7.90	-8	12,255	-0.07%
2020/05/11	36	7.88	57	7.98	7.92	-21	12,247	-0.17%
2020/05/08	20	7.64	0	0.00	7.62	20	12,574	0.16%
2020/05/07	44	7.68	10	7.71	7.72	34	12,654	0.27%
2020/05/06	4	7.68	41	7.64	7.59	-37	12,656	-0.29%
2020/05/04	0	0.00	27	7.56	7.55	-27	12,810	-0.21%
2020/04/30	0	0.00	26	7.88	7.88	-26	12,915	-0.20%
2020/04/29	0	0.00	60	7.71	7.70	-60	12,880	-0.47%
2020/04/28	0	0.00	50	7.68	7.65	-50	12,863	-0.39%
2020/04/27	0	0.00	80	7.58	7.68	-80	13,012	-0.61%
2020/04/24	50	7.37	71	7.45	7.45	-21	12,900	-0.16%
2020/04/23	10	7.33	60	7.35	7.41	-50	12,921	-0.39%
2020/04/22	0	0.00	200	7.14	7.28	-200	12,881	-1.55%	大賣/鉅額交易
2020/04/21	52	7.30	62	7.22	7.11	-10	12,918	-0.08%
2020/04/17	0	0.00	28	7.66	7.58	-28	12,816	-0.22%
2020/04/16	0	0.00	2	7.78	7.78	-2	12,693	-0.02%
2020/04/15	2	7.67	3.3	7.74	7.79	-1.3	12,764	-0.01%
2020/04/14	15	7.56	10	7.58	7.59	5	12,688	0.04%
2020/04/13	32.7	7.55	10	7.48	7.47	22.7	12,812	0.18%
2020/04/09	19	7.39	0	0.00	7.40	19	13,545	0.14%
2020/04/07	22	7.15	8.5	7.12	7.15	13.5	13,325	0.10%
2020/04/06	20	7.07	0	0.00	7.07	20	13,350	0.15%
2020/04/01	1	6.94	6	6.69	6.97	-5	13,358	-0.04%
2020/03/30	0	0.00	3	6.58	6.63	-3	13,096	-0.02%
2020/03/25	0.2	6.48	30	6.48	6.50	-29.8	13,200	-0.23%
2020/03/24	10	6.27	10	6.27	6.28	0	13,174	0.00%
2020/03/23	3.1	6.15	0	0.00	6.04	3.1	13,150	0.02%
2020/03/20	66	6.20	41	6.30	6.24	25	13,236	0.19%
2020/03/19	33	6.02	0	0.00	5.93	33	13,223	0.25%
2020/03/18	11	6.71	0	0.00	6.58	11	13,083	0.08%
2020/03/17	25	6.53	15	6.66	6.66	10	12,989	0.08%
2020/03/16	42	6.49	20	6.60	6.45	22	12,816	0.17%
2020/03/13	11	6.24	10	6.28	6.44	1	12,569	0.01%
2020/03/12	23	6.83	10	6.79	6.79	13	12,340	0.11%
2020/03/11	12	7.84	15	7.79	7.54	-3	12,451	-0.02%
2020/03/10	9	7.58	0	0.00	7.71	9	12,441	0.07%
2020/03/09	12	7.62	0	0.00	7.56	12	12,433	0.10%
2020/03/06	6	7.86	2	8.00	7.90	4	12,479	0.03%
2020/03/05	37	8.09	10	8.07	8.05	27	13,010	0.21%
2020/03/03	1	8.00	2	8.04	8.00	-1	12,905	-0.01%
2020/03/02	0	0.00	15	7.74	7.77	-15	12,927	-0.12%
2020/02/27	21	8.45	15	8.28	8.00	6	12,919	0.05%
2020/02/26	10	8.54	0	0.00	8.46	10	13,124	0.08%
2020/02/25	0	0.00	0.2	8.61	8.65	-0.2	13,064	0.00%
2020/02/24	0	0.00	6	8.80	8.71	-6	13,073	-0.05%
2020/02/21	5.7	8.95	2	8.94	8.92	3.7	13,015	0.03%
2020/02/20	0	0.00	3	8.98	8.96	-3	13,062	-0.02%
2020/02/19	6	9.05	0	0.00	9.05	6	13,048	0.05%
2020/02/18	1	9.19	1	9.15	9.19	0	13,144	0.00%
2020/02/17	0	0.00	1	8.89	8.90	-1	13,018	-0.01%
2020/02/14	0	0.00	1	8.94	8.98	-1	13,014	-0.01%
2020/02/12	48	9.09	15	9.07	9.05	33	13,101	0.25%
2020/02/11	21	9.40	25	9.43	9.27	-4	12,953	-0.03%
2020/02/10	18	8.97	2	8.97	9.00	16	12,302	0.13%
2020/02/07	3	8.76	1	8.85	8.74	2	12,217	0.02%
2020/02/06	10	8.88	1	8.94	8.94	9	12,276	0.07%
2020/02/05	10	8.60	7	8.58	8.60	3	12,256	0.02%
2020/02/04	4	8.00	28	8.37	8.38	-24	12,119	-0.20%
2020/02/03	39	7.82	52	7.73	7.86	-13	12,028	-0.11%
2020/01/31	1	8.26	1	8.19	8.20	0	11,937	0.00%
2020/01/30	6	8.25	75	8.26	8.25	-69	12,009	-0.57%
2020/01/17	10	9.24	0	0.00	9.17	10	12,177	0.08%
2020/01/16	0	0.00	40	9.14	9.11	-40	12,182	-0.33%
2020/01/15	31	9.22	1	9.18	9.16	30	12,430	0.24%
2020/01/14	11	9.06	4	9.12	9.10	7	12,899	0.05%
2020/01/13	4	8.99	4.5	9.03	8.98	-0.5	13,455	0.00%
2020/01/10	2	9.01	0	0.00	9.01	2	13,491	0.01%
2020/01/09	1	9.03	7	9.04	9.10	-6	13,485	-0.04%
2020/01/08	10	9.05	7	9.06	8.92	3	13,538	0.02%
2020/01/07	13	9.18	5	9.22	9.17	8	13,570	0.06%
2020/01/06	18	9.46	0	0.00	9.32	18	13,469	0.13%
2020/01/03	110	9.79	11	9.68	9.62	99	13,287	0.75%	大買/
2020/01/02	20	9.59	0	0.00	9.60	20	12,835	0.16%
2019/12/31	30	9.58	1	9.57	9.57	29	12,838	0.23%
2019/12/30	81	9.65	0	0.00	9.57	81	12,969	0.62%
2019/12/27	20	9.60	0	0.00	9.59	20	12,943	0.15%
2019/12/26	13	9.61	0	0.00	9.54	13	13,187	0.10%
2019/12/24	18	9.65	10	9.69	9.61	8	14,100	0.06%
2019/12/23	15.6	9.65	10	9.55	9.53	5.6	14,359	0.04%
2019/12/19	0	0.00	0.6	9.65	9.67	-0.6	15,718	0.00%
2019/12/18	2	9.77	5	9.79	9.72	-3	16,939	-0.02%
2019/12/17	6	9.83	10	9.93	9.81	-4	17,918	-0.02%
2019/12/16	52	9.74	20	9.82	9.91	32	19,097	0.17%
2019/12/13	6	9.65	0	0.00	9.62	6	21,017	0.03%
2019/12/12	1	9.81	10	9.87	9.81	-9	24,350	-0.04%
2019/12/11	30	9.99	0	0.00	9.94	30	26,523	0.11%
2019/12/10	5	10.10	5	10.15	10.05	0	27,959	0.00%
2019/12/09	2	10.05	4	10.13	10.10	-2	28,782	-0.01%
2019/12/06	17.7	10.34	3	10.25	10.10	14.7	29,409	0.05%
2019/12/05	3	10.05	2	10.05	10.05	1	29,995	0.00%
2019/12/04	3	10.05	2	10.10	10.05	1	30,103	0.00%
2019/12/03	24	10.15	3	10.15	10.15	21	30,102	0.07%
2019/12/02	15	10.53	3	10.55	10.50	12	30,248	0.04%
2019/11/29	40	10.05	15	10.05	10.05	25	30,074	0.08%
2019/11/28	12	10.01	0.7	10.00	10.05	11.3	30,590	0.04%
2019/11/27	2	10.10	8	10.26	10.10	-6	30,934	-0.02%
2019/11/26	18	10.09	6	10.15	10.10	12	31,602	0.04%
2019/11/25	2	10.35	8.7	10.21	10.25	-6.7	33,414	-0.02%
2019/11/22	12	9.82	8	9.82	9.80	4	33,629	0.01%
2019/11/21	5	9.86	0	0.00	9.79	5	34,225	0.01%
2019/11/20	7	10.00	4	10.03	9.99	3	34,516	0.01%
2019/11/19	2	9.97	2	10.10	9.97	0	34,560	0.00%
2019/11/18	2	9.94	4	10.03	9.94	-2	34,556	-0.01%
2019/11/15	24.3	9.96	39.2	9.98	9.90	-14.8	34,619	-0.04%
2019/11/14	6	10.30	0	0.00	10.30	6	34,329	0.02%
2019/11/13	2	10.55	2	10.50	10.50	0	34,438	0.00%
2019/11/12	0	0.00	14	10.40	10.55	-14	34,467	-0.04%
2019/11/11	3	10.38	13	10.73	10.30	-10	34,595	-0.03%
2019/11/08	7	10.84	16	10.81	10.80	-9	34,584	-0.03%
2019/11/07	8	10.88	2	10.95	10.85	6	34,679	0.02%
2019/11/06	16	11.04	16	10.95	10.95	0	34,785	0.00%
2019/11/05	12	11.18	12	11.16	11.10	0	34,774	0.00%
2019/11/04	7	11.16	8	11.25	11.00	-1	34,709	0.00%
2019/11/01	8	11.31	2	11.35	11.25	6	34,671	0.02%
2019/10/31	7	11.45	4	11.53	11.40	3	34,870	0.01%
2019/10/30	14	11.44	4	11.50	11.40	10	35,423	0.03%
2019/10/29	14	11.51	4	11.80	11.40	10	35,830	0.03%
2019/10/28	1	11.90	2	11.88	11.75	-1	35,700	0.00%
2019/10/25	8	11.64	6	11.63	11.55	2	35,473	0.01%
2019/10/24	8	11.54	24	11.49	11.50	-16	35,383	-0.05%
2019/10/23	20	11.59	20	11.55	11.55	0	35,344	0.00%
2019/10/22	61.6	11.85	16	11.76	11.70	45.6	35,103	0.13%
2019/10/21	77	12.14	23.3	12.21	12.35	53.7	34,562	0.16%
2019/10/16	16	11.26	7	11.24	11.10	9	34,095	0.03%
2019/10/15	13.3	11.05	19	10.94	10.90	-5.7	33,891	-0.02%
2019/10/14	7	11.11	14	11.14	11.05	-7	33,784	-0.02%
2019/10/09	2	11.25	3	11.28	11.25	-1	33,815	0.00%
2019/10/08	5	11.60	9.7	11.61	11.50	-4.7	33,774	-0.01%
2019/10/07	0	0.00	4.7	11.41	11.45	-4.7	33,636	-0.01%
2019/10/04	29	11.78	18.7	11.62	11.60	10.3	33,603	0.03%
2019/10/03	7	11.48	3	11.53	11.55	4	33,513	0.01%
2019/10/02	41.3	11.61	19	11.58	11.65	22.3	33,435	0.07%
2019/10/01	19.2	11.86	14	11.58	11.25	5.2	33,071	0.02%
2019/09/18	12	8.32	26.6	8.30	8.30	-14.6	32,722	-0.04%
2019/09/17	43	8.43	47	8.47	8.40	-4	32,246	-0.01%
2019/09/16	41	8.58	29	8.59	8.39	12	31,981	0.04%
2019/09/12	28	8.91	10	8.96	8.96	18	31,398	0.06%
2019/09/11	35	9.11	196	9.02	8.92	-161	30,820	-0.52%	大賣/鉅額交易
2019/09/10	11	9.58	22	9.53	9.22	-11	29,645	-0.04%
2019/09/09	15	9.92	104	9.99	9.65	-89	28,748	-0.31%	大賣/
2019/09/06	9	9.89	215	9.88	10.00	-206	27,468	-0.75%	大賣/鉅額交易
2019/09/05	94	10.04	86	9.87	9.72	8	25,580	0.03%
2019/09/04	42	9.35	225.7	9.48	9.69	-183.7	22,945	-0.80%	大賣/鉅額交易
2019/09/03	37	8.68	59.3	8.60	8.81	-22.3	20,904	-0.11%
2019/09/02	11	8.14	21	8.17	8.23	-10	19,431	-0.05%
2019/08/30	11	8.00	139.2	7.99	7.87	-128.2	18,832	-0.68%	大賣/鉅額交易
2019/08/29	21	7.74	73.1	7.87	7.86	-52.1	18,328	-0.28%
2019/08/28	1	7.60	0.3	7.54	7.58	0.7	17,600	0.00%
2019/08/27	1	7.55	8	7.54	7.55	-7	17,470	-0.04%
2019/08/26	3	7.48	7	7.50	7.46	-4	17,538	-0.02%
2019/08/23	6	7.70	41	7.66	7.69	-35	18,326	-0.19%
2019/08/22	5	7.76	13	7.65	7.60	-8	18,449	-0.04%
2019/08/21	25	7.67	125	7.61	7.72	-100	17,902	-0.56%	大賣/
2019/08/20	23	7.67	21	7.75	7.57	2	17,571	0.01%
2019/08/19	34	7.60	55	7.68	7.72	-21	16,791	-0.13%
2019/08/16	26	7.21	180	7.15	7.10	-154	14,903	-1.03%	大賣/鉅額交易
2019/08/15	7	6.95	16	7.05	7.10	-9	14,343	-0.06%
2019/08/14	11	6.93	10	6.81	6.83	1	13,832	0.01%
2019/08/12	0	0.00	1	6.74	6.67	-1	13,863	-0.01%
2019/08/08	1	6.65	2	6.65	6.69	-1	13,849	-0.01%
2019/08/07	2	6.51	0	0.00	6.51	2	13,882	0.01%
2019/08/06	0	0.00	2	6.34	6.63	-2	14,004	-0.01%
2019/08/05	2	6.55	0	0.00	6.55	2	14,125	0.01%
2019/07/30	6	6.94	100	6.99	6.89	-94	14,550	-0.65%
2019/07/29	0	0.00	1	7.04	7.03	-1	14,528	-0.01%
2019/07/26	0	0.00	0.5	7.06	7.10	-0.5	14,542	0.00%
2019/07/25	2	7.12	0	0.00	7.13	2	14,528	0.01%
2019/07/24	0	0.00	10	7.13	7.08	-10	14,457	-0.07%
2019/07/23	55	7.10	31	7.18	7.04	24	14,389	0.17%
2019/07/22	16	6.97	17	7.01	7.04	-1	13,940	-0.01%
2019/07/19	3	6.87	0	0.00	6.85	3	13,698	0.02%
2019/07/17	0	0.00	1	6.91	6.94	-1	14,368	-0.01%
2019/07/16	0	0.00	8	6.93	6.95	-8	15,730	-0.05%
2019/07/15	9	6.91	0	0.00	6.92	9	16,368	0.05%
2019/07/11	110	6.98	0	0.00	6.97	110	19,094	0.58%	大買/鉅額交易
2019/07/08	1	7.05	6	7.03	7.04	-5	19,928	-0.03%
2019/07/03	1	7.00	0	0.00	7.00	1	20,329	0.00%
2019/07/02	50	7.03	10	7.07	7.00	40	20,404	0.20%
2019/07/01	0	0.00	13	6.96	6.95	-13	20,362	-0.06%
2019/06/28	50	6.90	0	0.00	6.87	50	20,419	0.24%
2019/06/27	3	6.94	3	6.96	6.94	0	20,472	0.00%
2019/06/26	13	6.91	0	0.00	6.92	13	20,671	0.06%
2019/06/25	16	6.99	9	6.96	6.93	7	21,655	0.03%
2019/06/24	6	7.05	27	6.99	7.05	-21	21,820	-0.10%
2019/06/21	2	7.14	3	7.11	7.06	-1	21,842	0.00%
2019/06/20	0	0.00	4	7.19	7.18	-4	21,705	-0.02%
2019/06/19	0	0.00	17	7.05	7.07	-17	21,473	-0.08%
2019/06/18	2	7.07	0	0.00	7.03	2	21,533	0.01%
2019/06/17	6	7.13	2	7.12	7.06	4	21,397	0.02%
2019/06/14	3	7.05	16	7.04	7.01	-13	21,435	-0.06%
2019/06/13	13	7.05	9	7.04	7.02	4	21,570	0.02%
2019/06/12	55	7.14	19	7.15	7.01	36	21,678	0.17%
2019/06/11	16	6.95	18	6.97	6.96	-2	21,761	-0.01%
2019/06/10	2	6.86	2	6.86	6.87	0	21,605	0.00%
2019/06/06	2	6.91	20	6.93	6.86	-18	21,592	-0.08%
2019/06/04	21	7.01	0	0.00	6.94	21	21,093	0.10%
2019/06/03	5	6.86	19	6.90	6.86	-14	20,833	-0.07%
2019/05/31	4	6.88	6	6.94	6.92	-2	20,711	-0.01%
2019/05/30	48	7.10	20	6.98	6.86	28	20,533	0.14%
2019/05/29	10	6.82	31	6.85	6.96	-21	19,409	-0.11%
2019/05/28	0	0.00	5	6.37	6.33	-5	18,877	-0.03%
2019/05/24	5	6.37	0	0.00	6.32	5	19,239	0.03%
2019/05/23	0	0.00	2	6.31	6.31	-2	19,263	-0.01%
2019/05/22	4	6.48	3	6.46	6.42	1	19,249	0.01%
2019/05/21	3	6.38	3	6.31	6.41	0	19,228	0.00%
2019/05/20	31	6.31	55	6.48	6.25	-24	19,209	-0.12%
2019/05/16	2	6.68	3	6.69	6.63	-1	18,867	-0.01%
2019/05/15	29	6.77	33	6.79	6.69	-4	18,899	-0.02%
2019/05/14	23	6.65	6	6.61	6.63	17	18,856	0.09%
2019/05/13	59	6.76	53	6.71	6.66	6	18,766	0.03%
2019/05/10	32	7.02	106	6.92	6.92	-74	18,558	-0.40%	大賣/
2019/05/09	104	6.63	20	6.56	6.53	84	18,037	0.47%	大買/
2019/05/08	8	6.78	11	6.78	6.79	-3	17,957	-0.02%
2019/05/07	8	6.84	10	6.90	6.87	-2	17,971	-0.01%
2019/05/06	2	6.87	5	6.81	6.76	-3	18,274	-0.02%
2019/05/03	5	7.02	45	7.00	6.99	-40	18,194	-0.22%
2019/05/02	6	7.06	0	0.00	7.04	6	18,229	0.03%
2019/04/30	50	7.04	3	7.06	7.04	47	18,308	0.26%
2019/04/29	44	7.04	2	7.12	6.99	42	18,655	0.23%
2019/04/26	107	7.13	65	7.20	7.10	42	19,044	0.22%	大買/
2019/04/25	74	7.31	61	7.26	7.24	13	18,906	0.07%
2019/04/24	14	7.38	20	7.42	7.29	-6	18,792	-0.03%
2019/04/23	99	7.35	88	7.35	7.41	11	18,679	0.06%
2019/04/22	91	7.71	241	7.62	7.46	-150	18,260	-0.82%	大賣/鉅額交易
2019/04/19	103	7.97	95	8.07	8.11	8	16,940	0.05%	大買/
2019/04/18	538	8.17	674.3	8.20	7.70	-136.3	16,521	-0.82%	大買/大賣/鉅額交易
2019/04/17	966	7.89	756	7.89	8.03	210	14,921	1.41%	大買/大賣/鉅額交易
2019/04/16	2	7.29	9	7.40	7.30	-7	13,886	-0.05%
2019/04/15	15	7.48	40	7.53	7.39	-25	13,914	-0.18%
2019/04/12	15	7.35	40	7.31	7.37	-25	13,752	-0.18%
2019/04/11	2	7.29	18	7.30	7.16	-16	13,686	-0.12%
2019/04/10	2	7.25	5	7.19	7.23	-3	13,578	-0.02%
2019/04/09	4	7.10	3	7.09	7.07	1	13,346	0.01%
2019/04/08	58	7.09	12	7.08	7.06	46	13,437	0.34%
2019/04/03	10	7.05	24	7.02	7.01	-14	13,553	-0.10%
2019/04/02	1	6.97	135	7.03	6.98	-134	13,723	-0.98%	大賣/鉅額交易
2019/04/01	4	7.01	40	7.11	7.00	-36	13,659	-0.26%
2019/03/29	5	7.13	54	7.14	7.04	-49	13,605	-0.36%
2019/03/28	107	7.52	132	7.63	7.11	-25	13,516	-0.18%	大買/大賣/
2019/03/27	1	6.86	60	6.95	7.02	-59	12,654	-0.47%
2019/03/26	4	6.76	0	0.00	6.79	4	12,712	0.03%
2019/03/25	52	6.70	17	6.70	6.68	35	12,679	0.28%
2019/03/22	2	6.87	9	6.88	6.81	-7	12,687	-0.06%
2019/03/21	30	6.85	5	6.86	6.83	25	12,754	0.20%
2019/03/20	7	6.87	1	6.85	6.85	6	12,786	0.05%
2019/03/19	0	0.00	20	6.96	6.85	-20	12,949	-0.15%
2019/03/18	94	7.00	137	7.01	6.93	-43	12,832	-0.34%	大賣/
2019/03/15	3	7.06	1	6.92	6.93	2	12,708	0.02%
2019/03/14	126	6.96	123	7.04	7.05	3	12,589	0.02%	大買/大賣/
2019/03/13	3	6.74	11	6.70	6.65	-8	12,001	-0.07%
2019/03/12	51	6.68	2	6.69	6.66	49	12,281	0.40%
2019/03/11	12	6.56	0	0.00	6.57	12	12,434	0.10%
2019/03/08	20	6.57	16	6.61	6.57	4	12,801	0.03%
2019/03/07	50	6.64	2	6.66	6.61	48	13,507	0.36%
2019/03/06	0	0.00	1	6.70	6.68	-1	14,483	-0.01%
2019/03/05	20	6.70	0	0.00	6.69	20	14,841	0.13%
2019/02/27	20	6.73	2	6.73	6.71	18	15,085	0.12%
2019/02/25	137	6.86	147	6.88	6.90	-10	15,425	-0.06%	大買/大賣/
2019/02/22	0	0.00	3	6.71	6.66	-3	15,664	-0.02%
2019/02/21	0	0.00	30	6.74	6.71	-30	15,856	-0.19%
2019/02/20	8	6.77	0	0.00	6.72	8	16,208	0.05%
2019/02/18	10	6.68	10	6.68	6.66	0	20,198	0.00%
2019/02/15	20	6.67	7	6.75	6.66	13	20,582	0.06%
2019/02/14	30	6.85	0	0.00	6.81	30	20,606	0.15%
2019/02/12	0	0.00	10	6.81	6.89	-10	20,643	-0.05%
2019/02/11	7	6.78	0	0.00	6.78	7	20,842	0.03%
2019/01/30	9	6.84	0	0.00	6.83	9	20,995	0.04%
2019/01/29	22	6.86	50	6.84	6.87	-28	21,345	-0.13%
2019/01/28	10	6.97	0	0.00	6.96	10	21,364	0.05%
2019/01/25	12	7.03	31	7.00	6.99	-19	21,605	-0.09%
2019/01/23	5	7.08	5	7.06	7.05	0	21,952	0.00%
2019/01/21	43	7.27	4	7.23	7.19	39	22,084	0.18%
2019/01/18	50	7.15	48	7.20	7.17	2	22,004	0.01%
2019/01/17	0	0.00	3	7.01	6.94	-3	21,705	-0.01%
2019/01/16	0	0.00	9.4	6.97	6.94	-9.4	21,756	-0.04%
2019/01/15	5	6.96	0	0.00	6.92	5	21,744	0.02%
2019/01/11	0	0.00	21	6.93	6.93	-21	21,916	-0.10%
2019/01/10	12	7.07	8	6.99	6.98	4	21,986	0.02%
2019/01/09	26	7.00	45	7.00	6.95	-19	21,969	-0.09%
2019/01/08	5	6.92	5	6.95	6.91	0	22,280	0.00%
2019/01/07	17	6.98	10	6.99	6.94	7	22,477	0.03%
2019/01/04	21	6.73	141	6.79	6.90	-120	22,785	-0.53%	大賣/鉅額交易
2019/01/03	37	6.91	67	6.90	6.87	-30	23,285	-0.13%
2019/01/02	124	6.80	4	6.83	6.76	120	23,463	0.51%	大買/鉅額交易
2018/12/27	46	6.83	36	6.73	6.66	10	24,038	0.04%
2018/12/26	30	6.45	17	6.55	6.60	13	24,159	0.05%
2018/12/25	63	6.44	25	6.43	6.35	38	24,124	0.16%
2018/12/24	18	6.72	7	6.73	6.66	11	24,005	0.05%
2018/12/22	0	0.00	2	6.73	6.71	-2	24,133	-0.01%
2018/12/21	14	6.71	0	0.00	6.75	14	24,456	0.06%
2018/12/20	42	6.76	4	6.71	6.70	38	24,655	0.15%
2018/12/19	3	6.84	16	6.88	6.83	-13	24,936	-0.05%
2018/12/18	7	6.76	7	6.81	6.73	0	26,082	0.00%
2018/12/17	1	6.85	2	6.88	6.84	-1	27,093	0.00%
2018/12/14	14	6.77	4	6.82	6.78	10	27,620	0.04%
2018/12/13	3	6.96	7	7.00	6.88	-4	27,932	-0.01%
2018/12/12	4	6.91	6	6.91	6.92	-2	28,250	-0.01%
2018/12/11	4	6.79	26	6.78	6.77	-22	28,265	-0.08%
2018/12/10	6	6.70	0	0.00	6.74	6	28,495	0.02%
2018/12/07	113	6.84	95	6.86	6.90	18	28,541	0.06%	大買/
2018/12/06	1	6.99	20	6.74	6.70	-19	28,621	-0.07%
2018/12/05	19	7.00	2	6.96	6.96	17	28,581	0.06%
2018/12/04	170	7.17	126	7.18	7.08	44	28,553	0.15%	大買/大賣/
2018/12/03	8	7.09	5	7.10	7.08	3	28,588	0.01%
2018/11/30	53	7.21	41	7.24	6.95	12	28,491	0.04%
2018/11/29	96	7.27	81	7.33	7.17	15	27,998	0.05%
2018/11/28	25	6.97	8	7.01	7.01	17	27,228	0.06%
2018/11/27	0	0.00	11	6.82	6.83	-11	27,335	-0.04%
2018/11/26	6	6.78	0	0.00	6.76	6	27,499	0.02%
2018/11/23	1	6.68	1	6.72	6.68	0	27,567	0.00%
2018/11/22	21	6.96	57	6.84	6.75	-36	27,595	-0.13%
2018/11/21	10	6.88	0	0.00	6.97	10	27,927	0.04%
2018/11/20	11	6.88	1	6.88	6.88	10	27,579	0.04%
2018/11/19	10	6.98	3	7.01	6.96	7	27,684	0.03%
2018/11/16	398	7.24	191	7.23	6.90	207	27,684	0.75%	大買/大賣/鉅額交易
2018/11/15	343	6.68	103	6.66	6.82	240	27,041	0.89%	大買/大賣/鉅額交易
2018/11/14	10	6.05	24	6.06	6.20	-14	24,724	-0.06%
2018/11/13	0	0.00	2	5.54	5.64	-2	24,853	-0.01%
2018/11/12	63	5.70	0	0.00	5.69	63	26,166	0.24%
2018/11/09	17	5.83	2	5.87	5.76	15	27,387	0.05%
2018/11/08	47	5.91	31	5.99	5.83	16	27,843	0.06%
2018/11/07	2	5.84	20	5.85	5.81	-18	28,335	-0.06%
2018/11/06	22	5.77	22	5.78	5.76	0	29,219	0.00%
2018/11/05	10	5.68	0	0.00	5.63	10	29,405	0.03%
2018/11/02	32	5.73	23	5.84	5.71	9	29,539	0.03%
2018/11/01	70	5.75	57	5.73	5.74	13	29,606	0.04%
2018/10/31	32	5.54	10	5.52	5.51	22	29,549	0.07%
2018/10/30	20	5.24	22	5.20	5.24	-2	29,456	-0.01%
2018/10/29	42	5.17	30	5.20	5.19	12	29,826	0.04%
2018/10/26	10	5.13	0	0.00	5.09	10	30,255	0.03%
2018/10/24	10	5.66	10	5.57	5.70	0	30,371	0.00%
2018/10/22	1	5.78	5	5.81	5.79	-4	30,968	-0.01%
2018/10/19	2	5.73	0	0.00	5.77	2	31,360	0.01%
2018/10/18	0	0.00	3	5.89	5.84	-3	32,087	-0.01%
2018/10/17	12	5.90	20	5.95	5.84	-8	33,677	-0.02%
2018/10/16	21	5.91	20	5.93	5.77	1	34,542	0.00%
2018/10/15	14	5.68	150	5.69	5.66	-136	35,132	-0.39%	大賣/鉅額交易
2018/10/12	211	5.68	41	5.54	5.70	170	35,808	0.47%	大買/鉅額交易
2018/10/11	8	5.57	11	5.63	5.49	-3	36,007	-0.01%
2018/10/09	16	6.21	14	6.21	6.10	2	35,747	0.01%
2018/10/08	25	6.13	22	6.17	6.14	3	36,019	0.01%
2018/10/05	83	6.16	93	6.20	6.22	-10	36,787	-0.03%
2018/10/04	1	6.46	1	6.61	6.51	0	37,312	0.00%
2018/10/03	3	6.74	4	6.70	6.60	-1	39,465	0.00%
2018/10/02	7	6.83	8	6.82	6.80	-1	41,318	0.00%
2018/10/01	0	0.00	10	6.87	6.86	-10	41,809	-0.02%
2018/09/28	23	6.84	67	6.86	6.82	-44	42,860	-0.10%
2018/09/27	6	6.93	1	6.82	6.81	5	43,595	0.01%
2018/09/26	33	6.92	3	6.96	6.92	30	45,306	0.07%
2018/09/25	224	6.99	49	7.01	6.96	175	46,217	0.38%	大買/鉅額交易
2018/09/21	30	6.66	43	6.75	6.84	-13	45,810	-0.03%
2018/09/20	128	6.27	93	6.26	6.22	35	45,621	0.08%	大買/
2018/09/19	61	6.36	67	6.37	6.34	-6	46,300	-0.01%
2018/09/18	58	6.40	42	6.47	6.30	16	47,846	0.03%
2018/09/17	21	6.66	26	6.70	6.65	-5	51,292	-0.01%
2018/09/14	1	6.77	15	6.77	6.81	-14	53,200	-0.03%
2018/09/12	24	6.62	23	6.59	6.55	1	56,667	0.00%
2018/09/11	29	6.65	20	6.55	6.78	9	58,683	0.02%
2018/09/10	55	6.55	54	6.60	6.40	1	59,832	0.00%
2018/09/07	80	6.83	98	6.86	6.73	-18	61,035	-0.03%
2018/09/06	6	7.10	4	7.21	7.02	2	64,019	0.00%
2018/09/05	23	7.22	24	7.23	7.16	-1	67,257	0.00%
2018/09/04	20	7.11	16	7.09	7.17	4	69,287	0.01%
2018/09/03	70	7.18	68	7.19	7.00	2	72,033	0.00%
2018/08/31	80	7.28	83	7.30	7.27	-3	75,069	0.00%
2018/08/30	46	7.29	49	7.32	7.23	-3	81,470	0.00%
2018/08/29	18	7.24	39	7.21	7.28	-21	84,391	-0.02%
2018/08/28	27	7.33	20	7.37	7.21	7	87,554	0.01%
2018/08/27	3	7.19	10	7.19	7.21	-7	90,099	-0.01%
2018/08/24	111	7.17	107	7.20	7.11	4	92,862	0.00%	大買/大賣/
2018/08/23	51	7.22	64	7.23	7.15	-13	96,047	-0.01%
2018/08/22	195	7.31	204	7.28	7.29	-9	98,571	-0.01%	大買/大賣/
2018/08/21	48	7.19	36.2	7.20	7.17	11.8	98,950	0.01%
2018/08/20	79	7.25	82.5	7.26	7.22	-3.5	101,854	0.00%
2018/08/17	264	7.60	217	7.72	7.41	47	102,207	0.05%	大買/大賣/
2018/08/16	88	7.41	91	7.27	7.49	-3	101,771	0.00%
2018/08/15	105	6.90	127	6.93	7.08	-22	102,641	-0.02%	大買/大賣/
2018/08/14	94	6.90	98	6.88	6.98	-4	106,189	0.00%
2018/08/13	222	6.73	206	6.76	6.90	16	106,280	0.02%	大買/大賣/
2018/08/10	77	7.40	92	7.49	7.24	-15	106,121	-0.01%
2018/08/09	89.1	7.65	85	7.68	7.61	4.1	107,639	0.00%
2018/08/08	42	7.72	40	7.75	7.68	2	110,604	0.00%
2018/08/07	177	7.69	189	7.72	7.69	-12	110,655	-0.01%	大買/大賣/
2018/08/06	46	7.82	64	7.83	7.79	-18	110,978	-0.02%
2018/08/03	63	7.85	66	7.88	7.86	-3	112,625	0.00%
2018/08/02	173	7.82	148	7.86	7.84	25	113,540	0.02%	大買/大賣/
2018/08/01	35	8.10	38	8.09	8.09	-3	113,511	0.00%
2018/07/31	71	8.00	82	8.01	7.96	-11	114,062	-0.01%
2018/07/30	76	8.03	54	8.08	7.97	22	114,498	0.02%
2018/07/27	38	8.15	26	8.17	8.12	12	116,034	0.01%
2018/07/26	70	8.11	43	8.06	8.07	27	116,424	0.02%
2018/07/25	75	8.25	18	8.22	8.14	57	115,940	0.05%
2018/07/24	55	8.32	49	8.21	8.47	6	115,067	0.01%
2018/07/23	110	7.69	124	7.57	7.85	-14	113,394	-0.01%	大買/大賣/
2018/07/20	249.2	7.79	251	7.83	7.62	-1.8	112,467	0.00%	大買/大賣/
2018/07/19	236	8.15	164	8.17	8.12	72	111,836	0.06%	大買/大賣/
2018/07/18	46	8.23	40	8.27	8.06	6	111,113	0.01%
2018/07/17	90	8.26	111	8.35	8.21	-21	110,697	-0.02%	大賣/
2018/07/16	26	8.49	53	8.61	8.39	-27	110,294	-0.02%
2018/07/13	151	8.48	138	8.48	8.51	13	109,747	0.01%	大買/大賣/
2018/07/12	154	8.37	146	8.37	8.31	8	109,057	0.01%	大買/大賣/
2018/07/11	523	8.66	358	8.71	8.33	165	109,444	0.15%	大買/大賣/鉅額交易
2018/07/10	196	8.48	179	8.50	8.64	17	109,008	0.02%	大買/大賣/
2018/07/09	53	8.08	45	8.07	8.01	8	109,752	0.01%
2018/07/06	124.2	8.18	109	8.23	8.04	15.2	111,111	0.01%	大買/大賣/
2018/07/05	146	8.51	137	8.43	8.20	9	110,497	0.01%	大買/大賣/
2018/07/04	284.5	8.43	260	8.43	8.62	24.5	109,875	0.02%	大買/大賣/
2018/07/03	116	8.67	75	8.83	8.45	41	107,921	0.04%	大買/
2018/07/02	68	8.78	88	8.84	8.50	-20	106,591	-0.02%
2018/06/29	42.1	9.01	14	9.04	9.00	28.1	105,593	0.03%
2018/06/28	107	8.88	77	9.04	8.90	30	104,662	0.03%	大買/
2018/06/27	61	8.99	61	9.00	8.80	0	103,354	0.00%
2018/06/26	123	8.76	116	8.74	9.09	7	101,382	0.01%	大買/大賣/
2018/06/25	330.1	9.48	374	9.46	8.93	-43.9	97,528	-0.05%	大買/大賣/
2018/06/22	460	10.19	388	10.33	9.92	72	95,400	0.08%	大買/大賣/
2018/06/21	349	11.13	327	11.09	10.90	22	93,616	0.02%	大買/大賣/
2018/06/20	78	10.43	101	10.71	10.70	-23	91,651	-0.03%	大賣/
2018/06/19	24	11.48	17	11.40	11.50	7	89,571	0.01%
2018/06/15	35	11.60	8	11.51	11.40	27	88,428	0.03%
2018/06/14	31	11.64	93	11.19	11.10	-62	86,932	-0.07%
2018/06/13	415	11.93	421	12.01	11.35	-6	83,587	-0.01%	大買/大賣/
2018/06/12	54	13.25	25	13.00	12.60	29	80,157	0.04%
2018/06/11	70	13.34	46	13.22	13.40	24	78,048	0.03%
2018/06/08	434	12.56	700	12.47	12.50	-266	75,086	-0.35%	大買/大賣/鉅額交易
2018/06/07	1,969	13.34	2,027.1	13.31	13.10	-58.1	71,631	-0.08%	大買/大賣/
2018/06/06	593	12.73	522	12.74	13.00	71	65,023	0.11%	大買/大賣/
2018/06/05	134	11.57	195.8	11.81	11.85	-61.8	62,045	-0.10%	大買/大賣/
2018/06/04	275	10.40	358	10.54	10.80	-83	58,718	-0.14%	大買/大賣/
2018/06/01	360	9.92	480	9.89	9.85	-120	55,638	-0.22%	大買/大賣/鉅額交易
2018/05/31	79	9.96	208	10.15	10.00	-129	52,802	-0.24%	大賣/鉅額交易
2018/05/30	273	9.41	264	9.43	9.32	9	49,300	0.02%	大買/大賣/
2018/05/29	238	9.13	162	9.12	9.10	76	46,383	0.16%	大買/大賣/
2018/05/28	131	9.18	205	9.19	9.38	-74	45,099	-0.16%	大買/大賣/
2018/05/25	48	8.76	204	8.64	8.54	-156	41,958	-0.37%	大賣/鉅額交易
2018/05/24	83	9.03	88	9.00	8.90	-5	41,092	-0.01%
2018/05/23	210	8.94	228	9.00	8.96	-18	40,152	-0.04%	大買/大賣/
2018/05/22	598	9.26	492.3	9.25	9.16	105.7	38,191	0.28%	大買/大賣/鉅額交易
2018/05/21	1	8.64	51.8	8.52	8.75	-50.8	34,174	-0.15%
2018/05/18	304	8.12	301	8.16	7.96	3	33,412	0.01%	大買/大賣/
2018/05/17	134	8.09	154	7.97	8.32	-20	32,608	-0.06%	大買/大賣/
2018/05/16	398	8.23	415	8.21	7.88	-17	30,551	-0.06%	大買/大賣/
2018/05/15	38	8.52	18	8.52	8.52	20	27,476	0.07%
2018/05/14	175	7.57	153	7.66	7.75	22	27,372	0.08%	大買/大賣/
2018/05/11	114	6.85	131	6.92	7.05	-17	26,825	-0.06%	大買/大賣/
2018/05/10	239	6.51	181	6.54	6.41	58	24,969	0.23%	大買/大賣/
2018/05/09	7	6.18	6	6.21	6.27	1	23,715	0.00%
2018/05/08	121	6.51	112	6.57	6.27	9	23,396	0.04%	大買/大賣/
2018/05/07	56	6.02	54	6.04	6.12	2	22,926	0.01%
2018/05/04	393	6.63	354	6.61	6.24	39	22,565	0.17%	大買/大賣/
2018/05/03	41	6.36	63.4	6.35	6.57	-22.4	21,491	-0.10%
2018/05/02	27	5.98	10	5.97	5.98	17	22,507	0.08%
2018/04/30	9	6.04	0	0.00	6.05	9	23,910	0.04%
2018/04/26	3	6.02	3	5.95	5.74	0	25,500	0.00%
2018/04/25	3	6.31	10.8	6.11	6.09	-7.8	25,393	-0.03%
2018/04/24	5	5.83	11	5.89	5.91	-6	25,090	-0.02%
2018/04/23	14	5.87	11	5.86	5.88	3	25,194	0.01%
2018/04/20	1	6.26	19	6.24	6.24	-18	24,819	-0.07%
2018/04/19	58	6.40	57	6.38	6.31	1	24,694	0.00%
2018/04/18	72	6.28	71	6.36	6.61	1	24,486	0.00%
2018/04/17	170	6.56	602	6.59	6.39	-432	24,141	-1.79%	大買/大賣/鉅額交易
2018/04/16	107	6.48	67	6.78	6.87	40	22,713	0.18%	大買/
2018/04/13	166	6.17	216	6.18	6.25	-50	20,716	-0.24%	大買/大賣/
2018/04/12	113	5.52	80	5.61	5.74	33	17,921	0.18%	大買/
2018/04/11	0	0.00	12	5.22	5.22	-12	15,948	-0.08%
2018/04/10	0	0.00	50	4.75	4.75	-50	15,435	-0.32%
2018/04/09	0	0.00	10	4.58	4.59	-10	14,948	-0.07%
2018/04/02	60	4.50	1	4.50	4.47	59	14,847	0.40%
2018/03/31	50	4.55	0	0.00	4.55	50	14,801	0.34%
2018/03/30	39	4.59	20	4.60	4.58	19	14,797	0.13%
2018/03/29	50	4.59	24	4.57	4.57	26	14,766	0.18%
2018/03/28	90	4.64	0	0.00	4.61	90	14,766	0.61%
2018/03/27	40	4.59	0	0.00	4.57	40	14,677	0.27%
2018/03/26	20	4.58	0	0.00	4.57	20	14,724	0.14%
2018/03/23	50	4.61	1	4.62	4.56	49	14,810	0.33%
2018/03/22	10	4.77	0	0.00	4.69	10	14,663	0.07%
2018/03/21	68	4.78	164	4.78	4.73	-96	14,411	-0.67%	大賣/
2018/03/20	10	4.62	0	0.00	4.60	10	14,054	0.07%
2018/03/19	20	4.63	0	0.00	4.61	20	13,978	0.14%
2018/03/16	137	4.64	0	0.00	4.63	137	14,039	0.98%	大買/鉅額交易
2018/03/15	10	4.67	7	4.68	4.67	3	13,987	0.02%
2018/03/14	0	0.00	6	4.60	4.61	-6	13,849	-0.04%
2018/03/13	0	0.00	10	4.57	4.57	-10	13,830	-0.07%
2018/03/12	41	4.64	10	4.66	4.61	31	13,970	0.22%
2018/03/09	11	4.63	18	4.69	4.65	-7	13,914	-0.05%
2018/03/08	8	4.56	0	0.00	4.56	8	13,709	0.06%
2018/03/07	18	4.63	22	4.60	4.56	-4	13,675	-0.03%
2018/03/06	3	4.58	0	0.00	4.58	3	13,606	0.02%
2018/03/02	0	0.00	10	4.43	4.43	-10	13,462	-0.07%
2018/03/01	15	4.43	5	4.45	4.45	10	13,467	0.07%
2018/02/27	0	0.00	0.5	4.44	4.46	-0.5	13,476	0.00%
2018/02/26	120	4.51	0	0.00	4.47	120	13,488	0.89%	大買/鉅額交易
2018/02/22	2	4.65	0	0.00	4.46	2	13,438	0.01%
2018/02/21	5	4.40	0	0.00	4.51	5	13,267	0.04%
2018/02/12	6	4.26	0	0.00	4.29	6	13,156	0.05%
2018/02/06	1	4.41	667	4.21	4.24	-666	12,824	-5.19%	大賣/鉅額交易
2018/02/05	1	4.60	0	0.00	4.58	1	12,778	0.01%
2018/02/02	1	4.85	10	4.82	4.77	-9	12,612	-0.07%
2018/02/01	0	0.00	10	4.83	4.80	-10	12,578	-0.08%
2018/01/31	40	4.78	32	4.91	4.86	8	12,467	0.06%
2018/01/30	264	4.83	82	4.93	4.83	182	12,146	1.50%	大買/鉅額交易
2018/01/29	250	5.15	158	5.20	5.06	92	11,710	0.79%	大買/大賣/
2018/01/26	382	5.16	65	5.11	5.10	317	11,333	2.80%	大買/鉅額交易
2018/01/25	424	5.23	404	5.23	4.94	20	10,491	0.19%	大買/大賣/
2018/01/24	63	5.23	97.3	5.30	5.30	-34.3	8,582	-0.40%
2018/01/23	1,807	4.70	1,820	4.70	4.82	-13	7,121	-0.18%	大買/大賣/
2018/01/22	55	4.42	35	4.40	4.40	20	5,719	0.35%
2018/01/19	60	4.35	65	4.31	4.30	-5	5,613	-0.09%
2018/01/18	17	4.42	10	4.35	4.35	7	5,627	0.12%
2018/01/17	0	0.00	24	4.41	4.44	-24	5,958	-0.40%
2018/01/15	5	4.32	0	0.00	4.31	5	6,069	0.08%
2018/01/12	0	0.00	5	4.31	4.33	-5	6,121	-0.08%
2018/01/11	0	0.00	174	4.28	4.27	-174	6,158	-2.83%	大賣/鉅額交易
2018/01/10	0	0.00	24	4.28	4.25	-24	6,339	-0.38%
2018/01/09	10	4.28	0.1	4.26	4.29	9.9	6,424	0.15%
2018/01/08	3	4.35	0	0.00	4.33	3	6,602	0.05%
2018/01/05	0	0.00	6	4.40	4.37	-6	6,800	-0.09%
2018/01/04	0	0.00	5	4.39	4.42	-5	7,130	-0.07%
2018/01/03	0	0.00	3	4.33	4.33	-3	7,073	-0.04%
2018/01/02	4	4.30	6	4.28	4.30	-2	7,101	-0.03%