中環 (2323)-元大-文心興安券商分點個股進出

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▲0.97%
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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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	50	13.55	97.7	13.47	13.75	-47.7	12,184	-0.39%
2024/04/25	10	12.30	16	12.50	12.50	-6	10,534	-0.06%
2024/04/24	27	12.14	0	0.00	12.20	27	10,291	0.26%
2024/04/23	2	11.95	0	0.00	12.10	2	10,257	0.02%
2024/04/22	6	11.87	0	0.00	11.90	6	10,217	0.06%
2024/04/19	1	11.65	2	12.03	11.85	-1	10,132	-0.01%
2024/04/18	0	0.00	12	11.79	11.90	-12	9,884	-0.12%
2024/04/16	4	11.55	1	11.35	11.35	3	9,878	0.03%
2024/04/15	2	11.95	3	12.02	11.95	-1	9,844	-0.01%
2024/04/12	3	12.18	2	12.10	12.05	1	9,810	0.01%
2024/04/11	2	12.25	15.2	12.28	12.20	-13.2	9,887	-0.13%
2024/04/10	33	12.36	1	12.45	12.25	32	10,055	0.32%
2024/04/09	0.2	12.35	0	0.00	12.45	0.2	10,090	0.00%
2024/04/08	7	12.31	2	12.20	12.40	5	10,018	0.05%
2024/04/03	2	12.25	8	12.26	12.20	-6	10,034	-0.06%
2024/04/02	1	12.10	7	12.10	12.05	-6	10,365	-0.06%
2024/04/01	13	12.20	1	12.25	12.15	12	10,313	0.12%
2024/03/29	7	12.26	150	12.10	12.15	-143	10,329	-1.38%	大賣/鉅額交易
2024/03/28	2	12.35	0	0.00	12.25	2	10,327	0.02%
2024/03/27	18	12.41	1	12.45	12.45	17	10,494	0.16%
2024/03/26	2	12.55	4.5	12.60	12.40	-2.5	10,752	-0.02%
2024/03/25	0	0.00	4	12.55	12.60	-4	10,757	-0.04%
2024/03/22	36.5	12.81	5	12.74	12.65	31.5	10,640	0.30%
2024/03/21	53	12.44	7	12.45	12.50	46	10,177	0.45%
2024/03/20	12	12.48	4	12.46	12.45	8	9,802	0.08%
2024/03/19	108	12.44	13	12.33	12.30	95	9,532	1.00%	大買/
2024/03/18	10	12.12	21	12.11	12.30	-11	9,059	-0.12%
2024/03/15	18	11.61	79	11.74	11.50	-61	8,012	-0.76%
2024/03/14	1	11.20	4.8	11.20	11.20	-3.8	7,464	-0.05%
2024/03/13	1	11.50	3	11.43	11.45	-2	7,543	-0.03%
2024/03/12	12	11.48	5	11.42	11.45	7	7,384	0.09%
2024/03/08	1	10.80	0.9	10.70	10.65	0.1	7,083	0.00%
2024/03/07	1.1	10.90	0	0.00	10.85	1.1	7,041	0.02%
2024/03/06	2	10.98	2	11.08	10.95	0	6,990	0.00%
2024/03/04	4	10.90	1	10.85	10.85	3	6,898	0.04%
2024/03/01	1	11.00	0	0.00	10.80	1	6,939	0.01%
2024/02/23	0.5	10.75	0	0.00	10.80	0.5	7,061	0.01%
2024/02/20	0	0.00	1	10.85	10.85	-1	7,239	-0.01%
2024/02/19	2	10.88	2	10.93	10.95	0	7,329	0.00%
2024/02/16	1	10.75	0	0.00	10.80	1	7,727	0.01%
2024/02/05	0.5	10.70	0	0.00	10.65	0.5	7,873	0.01%
2024/02/02	0	0.00	11	10.80	10.75	-11	7,853	-0.14%
2024/01/25	0.5	10.90	1	10.95	10.90	-0.5	7,978	-0.01%
2024/01/23	1	11.00	1	11.00	11.00	0	8,087	0.00%
2024/01/22	1	10.90	1	10.90	10.85	0	8,035	0.00%
2024/01/18	1	10.60	1	10.60	10.65	0	8,137	0.00%
2024/01/17	0	0.00	1	10.70	10.60	-1	8,146	-0.01%
2024/01/16	1	10.85	1	10.85	10.85	0	8,078	0.00%
2024/01/15	1	11.00	0	0.00	11.00	1	8,067	0.01%
2024/01/12	1	10.95	1	11.00	11.00	0	8,074	0.00%
2024/01/11	0	0.00	0.1	10.86	11.00	-0.1	8,187	0.00%
2024/01/10	1	10.90	1	10.85	10.80	0	8,249	0.00%
2024/01/08	1	11.30	0	0.00	11.20	1	8,267	0.01%
2024/01/05	2	11.55	0	0.00	11.30	2	8,329	0.02%
2024/01/04	3	11.53	11	11.45	11.40	-8	8,376	-0.10%
2024/01/03	11	11.35	0.1	11.30	11.30	10.9	8,238	0.13%
2024/01/02	70	11.59	18	11.50	11.50	52	8,226	0.63%
2023/12/29	1	11.50	1	11.55	11.50	0	8,205	0.00%
2023/12/28	13.1	11.76	15	11.62	11.55	-1.9	8,178	-0.02%
2023/12/27	1	11.35	0	0.00	11.30	1	7,883	0.01%
2023/12/26	0	0.00	8	11.26	11.25	-8	7,899	-0.10%
2023/12/25	11	11.30	10	11.35	11.15	1	7,952	0.01%
2023/12/22	15	11.45	15	11.51	11.40	0	7,869	0.00%
2023/12/21	10	11.43	7	11.17	11.45	3	7,559	0.04%
2023/12/20	18	11.10	70	11.11	11.20	-52	7,232	-0.72%
2023/12/19	2	10.80	0	0.00	10.80	2	7,027	0.03%
2023/12/18	60	10.95	6	10.91	11.00	54	7,015	0.77%
2023/12/15	0	0.00	1	11.00	10.90	-1	7,073	-0.01%
2023/12/14	0	0.00	84	10.99	10.95	-84	7,118	-1.18%
2023/12/13	0.5	10.75	0	0.00	10.85	0.5	7,128	0.01%
2023/12/12	2.5	10.85	2	10.80	10.75	0.5	7,161	0.01%
2023/12/11	7.5	10.97	0	0.00	10.85	7.5	7,229	0.10%
2023/12/08	0	0.00	1	11.05	11.15	-1	7,234	-0.01%
2023/12/06	0	0.00	1	11.00	10.90	-1	7,283	-0.01%
2023/12/05	5	10.85	5	10.80	10.80	0	7,303	0.00%
2023/12/04	0.5	10.95	0	0.00	10.90	0.5	7,327	0.01%
2023/12/01	1.5	10.92	2.7	10.95	10.95	-1.2	7,361	-0.02%
2023/11/30	1	10.85	5	10.90	10.90	-4	7,464	-0.05%
2023/11/28	2	10.75	7	10.87	10.85	-5	7,929	-0.06%
2023/11/27	5	10.90	0	0.00	10.70	5	8,029	0.06%
2023/11/24	15	10.97	7	10.96	10.95	8	8,029	0.10%
2023/11/23	0	0.00	1	11.20	11.10	-1	8,157	-0.01%
2023/11/22	1	11.15	0	0.00	11.15	1	8,545	0.01%
2023/11/20	0	0.00	4	11.18	11.20	-4	8,974	-0.04%
2023/11/17	1	11.05	0	0.00	11.15	1	9,174	0.01%
2023/11/16	2	10.85	13	11.00	10.95	-11	9,323	-0.12%
2023/11/15	22	10.94	16	11.03	10.90	6	9,405	0.06%
2023/11/13	8	11.30	0	0.00	11.20	8	9,999	0.08%
2023/11/09	0	0.00	2	11.55	11.50	-2	11,101	-0.02%
2023/11/07	1	11.60	4	11.60	11.60	-3	12,203	-0.02%
2023/11/06	2	11.50	4	11.55	11.55	-2	12,505	-0.02%
2023/11/03	2	11.50	0	0.00	11.40	2	12,763	0.02%
2023/11/02	4	11.40	5	11.45	11.45	-1	12,926	-0.01%
2023/11/01	6	11.28	6	11.35	11.20	0	13,021	0.00%
2023/10/31	5	11.30	1	11.60	11.15	4	13,136	0.03%
2023/10/30	3	11.50	0	0.00	11.50	3	13,431	0.02%
2023/10/27	2	11.60	0	0.00	11.50	2	13,753	0.01%
2023/10/26	0	0.00	2	11.50	11.60	-2	14,050	-0.01%
2023/10/20	2	11.25	5	11.15	11.25	-3	15,040	-0.02%
2023/10/19	5	11.20	14	11.29	11.25	-9	15,500	-0.06%
2023/10/18	17	11.43	14	11.43	11.30	3	15,721	0.02%
2023/10/17	7	11.64	6	11.60	11.55	1	16,003	0.01%
2023/10/16	5	11.93	0	0.00	11.75	5	16,355	0.03%
2023/10/13	10	12.20	5	12.15	12.10	5	16,777	0.03%
2023/10/12	0	0.00	11	12.18	12.25	-11	17,110	-0.06%
2023/10/11	3	12.00	0	0.00	11.75	3	17,467	0.02%
2023/10/06	12	12.11	8	12.18	12.00	4	18,226	0.02%
2023/10/05	6	12.03	6	12.09	12.00	0	19,053	0.00%
2023/10/04	2	11.95	0	0.00	11.95	2	20,340	0.01%
2023/10/03	11	12.13	9	12.20	12.15	2	20,614	0.01%
2023/10/02	22	12.00	10	11.97	11.95	12	20,882	0.06%
2023/09/28	0	0.00	9	11.88	11.95	-9	21,540	-0.04%
2023/09/27	6	11.60	6	11.67	11.65	0	22,301	0.00%
2023/09/26	12	11.66	12	11.71	11.65	0	22,984	0.00%
2023/09/25	2	11.60	2	11.70	11.80	0	23,535	0.00%
2023/09/22	17	11.56	1	11.65	11.70	16	24,177	0.07%
2023/09/21	6	11.40	0	0.00	11.35	6	24,510	0.02%
2023/09/20	15	11.53	17	11.55	11.50	-2	25,380	-0.01%
2023/09/19	1	11.60	0	0.00	11.55	1	27,205	0.00%
2023/09/18	18	11.66	3	11.60	11.60	15	28,247	0.05%
2023/09/15	0	11.95	1	12.00	11.85	-1	29,438	0.00%
2023/09/14	12	11.90	1	12.30	12.00	11	30,773	0.04%
2023/09/13	3	11.85	8	11.87	11.90	-5	31,259	-0.02%
2023/09/12	12	11.64	5	11.74	11.70	7	32,127	0.02%
2023/09/11	5.1	11.76	8.7	11.71	11.65	-3.6	32,419	-0.01%
2023/09/08	6	12.03	2	12.03	11.95	4	32,955	0.01%
2023/09/07	6	12.03	2	12.10	12.00	4	33,523	0.01%
2023/09/06	0.5	12.15	0	0.00	12.10	0.5	33,958	0.00%
2023/09/05	5	12.24	9	12.28	12.35	-4	34,891	-0.01%
2023/09/04	43	12.23	6	12.00	12.10	37	35,484	0.10%
2023/09/01	3	12.47	4	12.53	12.40	-1	36,444	0.00%
2023/08/31	9	12.48	6	12.47	12.50	3	37,228	0.01%
2023/08/30	2	12.70	3	12.72	12.60	-1	38,315	0.00%
2023/08/29	6	12.64	7	12.66	12.60	-1	39,629	0.00%
2023/08/28	39	12.81	22	12.87	12.60	17	41,303	0.04%
2023/08/25	18	13.20	15	13.25	13.10	3	41,728	0.01%
2023/08/24	13	13.12	33	13.20	13.15	-20	41,818	-0.05%
2023/08/23	16	12.91	7	12.94	12.90	9	42,056	0.02%
2023/08/22	23	12.99	23	13.04	12.85	0	43,859	0.00%
2023/08/21	11	13.23	16	13.21	13.20	-5	44,306	-0.01%
2023/08/18	28	13.39	18	13.46	13.10	10	44,441	0.02%
2023/08/17	19	13.07	27	13.20	13.40	-8	44,180	-0.02%
2023/08/16	28	13.08	29	13.11	12.85	-1	43,880	0.00%
2023/08/15	17	13.51	23	13.45	13.35	-6	44,071	-0.01%
2023/08/14	44	13.23	25	13.33	12.95	19	43,628	0.04%
2023/08/11	4	12.59	14.6	12.62	12.70	-10.6	42,838	-0.02%
2023/08/10	20	12.38	22	12.34	12.30	-2	43,374	0.00%
2023/08/09	1	13.05	0	0.00	12.95	1	43,244	0.00%
2023/08/08	6	12.73	11	12.85	12.75	-5	42,940	-0.01%
2023/08/07	1	12.75	6	12.66	12.80	-5	42,763	-0.01%
2023/08/04	24	12.63	26	12.72	12.70	-2	42,632	0.00%
2023/08/02	48	12.76	60	12.73	12.60	-12	42,477	-0.03%
2023/08/01	34	12.99	23	13.04	12.90	11	42,089	0.03%
2023/07/31	14	13.33	20	13.40	13.20	-6	41,735	-0.01%
2023/07/28	14	13.51	8	13.69	13.40	6	41,355	0.01%
2023/07/27	23	13.67	22	13.70	13.70	1	41,029	0.00%
2023/07/26	25	13.55	19	13.63	13.55	6	40,807	0.01%
2023/07/25	8	13.76	10	13.87	13.75	-2	40,437	0.00%
2023/07/24	62	13.84	80	13.61	13.60	-18	40,104	-0.04%
2023/07/21	7	14.00	21	14.12	14.25	-14	39,578	-0.04%
2023/07/20	48	14.17	26.1	14.20	14.25	22	39,237	0.06%
2023/07/19	42	13.99	58	14.01	13.75	-16	38,828	-0.04%
2023/07/18	64	14.38	26	14.20	14.15	38	38,446	0.10%
2023/07/17	2	14.38	3.1	14.37	14.50	-1.1	37,944	0.00%
2023/07/14	22	14.33	30.1	14.38	14.35	-8.1	37,528	-0.02%
2023/07/13	36.1	13.92	44.2	14.01	13.90	-8.1	36,959	-0.02%
2023/07/12	54	14.41	59	14.29	14.10	-5	36,113	-0.01%
2023/07/11	74.1	14.73	40	14.82	14.80	34.1	35,252	0.10%
2023/07/10	5	14.08	8	14.15	14.15	-3	33,964	-0.01%
2023/07/07	20	14.23	41	14.27	14.30	-21	33,671	-0.06%
2023/07/06	36	14.80	34	14.67	14.45	2	33,214	0.01%
2023/07/05	73	15.00	101.2	15.14	15.00	-28.2	32,570	-0.09%	大賣/
2023/07/04	36	14.59	21	14.61	14.75	15	31,691	0.05%
2023/07/03	21	14.38	7.3	14.36	14.55	13.8	30,963	0.04%
2023/06/30	27	13.91	40	14.03	14.10	-13	30,363	-0.04%
2023/06/29	18	13.73	40	13.55	13.45	-22	29,661	-0.07%
2023/06/28	52	13.48	89	13.55	13.40	-37	29,207	-0.13%
2023/06/27	139	14.32	195.9	14.57	13.70	-56.9	28,266	-0.20%	大買/大賣/
2023/06/26	43.1	15.10	39.5	15.04	15.05	3.6	26,389	0.01%
2023/06/21	26	14.62	29.9	14.58	14.60	-3.9	25,280	-0.02%
2023/06/20	92	14.00	41.7	14.09	14.25	50.3	23,970	0.21%
2023/06/19	18	13.64	21	13.64	13.60	-3	22,591	-0.01%
2023/06/16	103	13.69	25.9	13.50	13.40	77.1	21,994	0.35%	大買/
2023/06/15	13	13.32	14	13.29	13.15	-1	20,942	0.00%
2023/06/14	6	13.26	17	13.22	13.35	-11	20,543	-0.05%
2023/06/13	76	13.24	72.7	13.16	13.10	3.3	19,866	0.02%
2023/06/12	10	12.99	34	13.07	13.10	-24	19,235	-0.12%
2023/06/09	30	12.92	21.8	12.93	13.00	8.2	18,703	0.04%
2023/06/08	24	13.29	14.8	13.38	13.25	9.2	17,711	0.05%
2023/06/07	37	13.43	101	13.54	13.40	-64	17,024	-0.38%	大賣/
2023/06/06	56	12.96	108.7	13.03	13.00	-52.7	15,660	-0.34%	大賣/
2023/06/05	50	12.98	20.1	12.93	13.00	29.9	14,785	0.20%
2023/06/02	103.1	12.23	55.9	12.18	12.25	47.2	13,550	0.35%	大買/
2023/06/01	107.1	11.87	32	11.78	11.70	75.1	12,228	0.61%	大買/
2023/05/31	36	11.58	14.1	11.65	11.80	21.9	10,373	0.21%
2023/05/30	10	10.85	14.9	10.75	10.75	-4.9	9,551	-0.05%
2023/05/29	37	10.91	59	10.77	10.80	-22	9,256	-0.24%
2023/05/26	132	11.01	28.5	10.90	10.85	103.5	8,753	1.18%	大買/鉅額交易
2023/05/25	4.1	10.15	14.8	10.45	10.65	-10.7	6,727	-0.16%
2023/05/24	11	9.60	20	9.65	9.70	-9	6,032	-0.15%
2023/05/23	34	9.39	19	9.48	9.41	15	5,731	0.26%
2023/05/22	19	9.57	13	9.56	9.43	6	5,703	0.11%
2023/05/19	26.2	9.33	32	9.35	9.40	-5.9	5,327	-0.11%
2023/05/18	11	8.74	89	8.79	8.99	-78	4,695	-1.66%
2023/05/17	2	8.45	13	8.43	8.44	-11	4,342	-0.25%
2023/05/16	24	8.72	16	8.77	8.42	8	4,213	0.19%
2023/05/15	0	0.00	4	8.51	8.51	-4	3,427	-0.12%
2023/05/09	0.4	7.83	1	7.87	7.85	-0.6	3,232	-0.02%
2023/05/04	2	7.99	0	0.00	7.97	2	3,439	0.06%
2023/05/03	0	0.00	0.2	7.99	7.99	-0.2	3,532	-0.01%
2023/05/02	1	8.09	0	0.00	8.03	1	3,603	0.03%
2023/04/28	0	0.00	1	8.07	8.05	-1	3,720	-0.03%
2023/04/27	1	8.00	0	0.00	8.00	1	3,718	0.03%
2023/04/26	0	0.00	1	8.02	8.00	-1	3,720	-0.03%
2023/04/25	0	0.00	3	8.02	8.00	-3	3,726	-0.08%
2023/04/24	0.2	8.14	18	8.19	8.19	-17.8	3,705	-0.48%
2023/04/21	1	8.13	1	8.12	8.04	0	3,696	0.00%
2023/04/19	0	0.00	5.5	8.37	8.32	-5.5	3,694	-0.15%
2023/04/18	0	0.00	5	8.30	8.30	-5	3,650	-0.14%
2023/04/17	0	0.00	2	8.29	8.27	-2	3,626	-0.06%
2023/04/14	0	0.00	18	8.36	8.33	-18	3,598	-0.50%
2023/04/13	0.2	8.15	13.2	8.22	8.19	-13.1	3,515	-0.37%
2023/04/12	1.2	8.07	1	8.17	8.17	0.2	3,446	0.01%
2023/04/11	0	0.00	0.1	8.06	8.06	-0.1	3,389	0.00%
2023/04/10	20	8.06	14.9	8.13	8.04	5.1	3,385	0.15%
2023/04/07	3	7.95	0	0.00	7.97	3	3,285	0.09%
2023/03/31	0.2	7.90	0	0.00	7.91	0.2	3,259	0.01%
2023/03/30	0	0.00	5	7.89	7.88	-5	3,266	-0.15%
2023/03/29	3	7.86	0.1	7.85	7.88	2.9	3,268	0.09%
2023/03/28	6	7.85	0	0.00	7.83	6	3,292	0.18%
2023/03/27	38	7.98	0	0.00	7.96	38	3,266	1.16%
2023/03/24	9.1	7.90	0.3	7.82	7.90	8.8	3,242	0.27%
2023/03/23	6	7.81	0	0.00	7.82	6	3,201	0.19%
2023/03/22	0.3	7.80	2	7.88	7.84	-1.7	3,206	-0.05%
2023/03/21	5	7.82	0	0.00	7.80	5	3,179	0.16%
2023/03/17	0	0.00	1	7.74	7.76	-1	3,171	-0.03%
2023/03/16	5	7.74	0	0.00	7.71	5	3,248	0.15%
2023/03/15	0	7.93	0	0.00	7.85	0	3,325	0.00%
2023/03/13	3	8.01	0	0.00	7.98	3	3,405	0.09%
2023/03/10	11	8.08	2	8.14	8.10	9	3,743	0.24%
2023/03/08	0	0.00	0.2	8.16	8.19	-0.2	4,043	-0.01%
2023/03/07	0.2	8.14	2	8.19	8.20	-1.8	4,028	-0.04%
2023/03/06	0	0.00	0.2	8.14	8.16	-0.2	4,008	0.00%
2023/03/03	2	8.09	0	0.00	8.09	2	3,923	0.05%
2023/03/02	2	8.01	0	0.00	8.04	2	3,886	0.05%
2023/02/24	0.2	8.00	0	0.00	8.03	0.2	3,863	0.01%
2023/02/21	1.1	8.06	7	8.13	8.05	-5.9	3,782	-0.16%
2023/02/20	10	8.04	14.2	8.10	8.08	-4.2	3,777	-0.11%
2023/02/13	0	0.00	7.8	7.70	7.70	-7.8	3,775	-0.21%
2023/02/10	0	0.00	3	7.75	7.73	-3	3,743	-0.08%
2023/02/09	0	0.00	2	7.86	7.81	-2	3,729	-0.05%
2023/02/06	5	7.86	3	7.82	7.80	2	3,749	0.05%
2023/02/03	1	8.03	6	7.96	7.92	-5	3,744	-0.13%
2023/02/02	8	8.03	5	8.03	8.02	3	3,699	0.08%
2023/02/01	0	0.00	7	7.88	7.87	-7	3,583	-0.20%
2023/01/31	2	7.78	0	0.00	7.74	2	3,514	0.06%
2023/01/30	0	0.00	1	7.71	7.80	-1	3,457	-0.03%
2023/01/11	0	0.00	3.2	7.55	7.49	-3.2	3,629	-0.09%
2023/01/09	0	0.00	0.1	7.52	7.59	-0.1	3,641	0.00%
2023/01/06	0	0.00	0.2	7.43	7.43	-0.2	3,579	-0.01%
2023/01/04	0.4	7.46	0	0.00	7.46	0.4	3,595	0.01%
2022/12/30	0.1	7.24	0	0.00	7.25	0.1	3,662	0.00%
2022/12/29	0	7.25	0	0.00	7.24	0	3,744	0.00%
2022/12/28	0	7.34	0	0.00	7.31	0	3,764	0.00%
2022/12/27	0	0.00	1	7.45	7.42	-1	3,834	-0.03%
2022/12/23	2	7.43	0	0.00	7.40	2	3,902	0.05%
2022/12/22	0	0.00	1	7.52	7.50	-1	3,904	-0.03%
2022/12/21	0.1	7.39	0	0.00	7.38	0.1	3,895	0.00%
2022/12/15	0	0.00	1	7.67	7.70	-1	3,897	-0.03%
2022/12/14	1	7.71	0.3	7.70	7.70	0.7	3,899	0.02%
2022/12/12	5	7.75	0	0.00	7.74	5	3,939	0.13%
2022/12/09	6	7.80	1	7.83	7.78	5	3,938	0.13%
2022/12/07	58	7.89	2.2	8.05	7.83	55.8	3,882	1.44%
2022/12/06	3	7.97	0	0.00	7.88	3	3,846	0.08%
2022/12/05	5	7.88	3.2	7.86	7.87	1.8	3,777	0.05%
2022/12/02	4.4	7.89	0	0.00	7.93	4.4	3,716	0.12%
2022/12/01	0	0.00	0.2	7.88	7.88	-0.2	3,348	-0.01%
2022/11/30	0.1	7.13	0.3	7.14	7.17	-0.3	2,994	-0.01%
2022/11/21	3.1	7.06	3	7.01	7.01	0.1	3,064	0.00%
2022/11/17	0	0.00	0.1	7.07	7.07	-0.1	3,219	0.00%
2022/11/15	0.3	7.11	8.8	7.12	7.11	-8.4	3,453	-0.24%
2022/11/11	5	6.98	0	0.00	6.92	5	3,404	0.15%
2022/11/09	0	0.00	8	6.92	6.93	-8	3,396	-0.24%
2022/11/08	0	0.00	1	6.87	6.79	-1	3,383	-0.03%
2022/11/07	0	0.00	6.8	6.82	6.83	-6.8	3,402	-0.20%
2022/11/04	0.1	6.68	2	6.69	6.68	-1.9	3,402	-0.06%
2022/11/03	0	0.00	2	6.67	6.67	-2	3,435	-0.06%
2022/11/02	0.1	6.78	5	6.78	6.70	-4.9	3,435	-0.14%
2022/11/01	3.1	6.57	0	0.00	6.64	3.1	3,401	0.09%
2022/10/31	0	0.00	1	6.55	6.49	-1	3,394	-0.03%
2022/10/27	0	0.00	4	6.41	6.48	-4	3,372	-0.12%
2022/10/26	0	0.00	0.7	6.32	6.29	-0.7	3,363	-0.02%
2022/10/25	0.1	6.44	0	0.00	6.33	0.1	3,357	0.00%
2022/10/24	0.4	6.45	14.3	6.46	6.46	-13.8	3,330	-0.41%
2022/10/13	11	6.63	49.3	6.85	6.53	-38.3	3,336	-1.15%
2022/10/12	5	6.89	2	6.91	6.90	3	3,232	0.09%
2022/10/05	2	7.23	0	0.00	7.19	2	3,187	0.06%
2022/10/04	0	0.00	0.2	7.20	7.21	-0.2	3,194	-0.01%
2022/10/03	0.1	7.22	2	7.21	7.14	-1.9	3,186	-0.06%
2022/09/28	0	0.00	2	7.16	6.92	-2	3,235	-0.06%
2022/09/27	0	0.00	0.5	7.15	7.26	-0.5	3,212	-0.02%
2022/09/26	0	0.00	5	7.23	7.15	-5	3,241	-0.15%
2022/09/23	7	7.57	0	0.00	7.48	7	3,255	0.22%
2022/09/22	0	0.00	0	7.61	7.60	0	3,327	0.00%
2022/09/16	8	7.97	0	0.00	7.97	8	3,449	0.23%
2022/09/15	0	0.00	0	8.02	7.96	0	3,475	0.00%
2022/09/13	0	0.00	9	7.95	7.93	-9	3,530	-0.25%
2022/09/12	0	0.00	26	7.85	7.98	-26	3,616	-0.72%
2022/09/08	3	7.61	39	7.58	7.72	-36	3,638	-0.99%
2022/09/07	39	7.55	39	7.65	7.53	0	3,656	0.00%
2022/09/05	39	7.80	46	7.96	7.80	-7	3,732	-0.19%
2022/09/02	46	8.04	3	8.12	7.98	43	3,780	1.14%
2022/08/26	1	8.11	0	0.00	8.10	1	3,751	0.03%
2022/08/19	0	0.00	4	8.16	8.14	-4	3,770	-0.11%
2022/08/18	0	8.01	0	0.00	8.06	0	3,782	0.00%
2022/08/17	0	0.00	13.2	8.04	8.01	-13.2	3,774	-0.35%
2022/08/16	11	8.14	0.2	8.07	8.07	10.8	3,756	0.29%
2022/08/15	1.2	8.13	1	8.09	8.03	0.2	3,648	0.01%
2022/08/12	0.3	7.77	5	7.78	7.79	-4.7	3,429	-0.14%
2022/08/11	0.2	7.68	8	7.68	7.66	-7.8	3,388	-0.23%
2022/08/10	0	0.00	15	7.62	7.62	-15	3,334	-0.45%
2022/08/09	3	7.51	0	0.00	7.54	3	3,329	0.09%
2022/08/05	0	0.00	5	7.39	7.40	-5	3,376	-0.15%
2022/08/03	0	0.00	15	7.26	7.26	-15	3,408	-0.44%
2022/07/25	2.1	7.55	0	0.00	7.58	2.1	3,547	0.06%
2022/07/22	0.1	7.55	2	7.55	7.55	-1.9	3,581	-0.05%
2022/07/20	2	7.58	2	7.66	7.51	0	3,779	0.00%
2022/07/19	2	7.45	0	0.00	7.49	2	3,876	0.05%
2022/07/18	0	0.00	2	7.51	7.54	-2	3,959	-0.05%
2022/07/08	0	0.00	2	7.52	7.56	-2	4,316	-0.05%
2022/07/07	0	0.00	1	7.39	7.39	-1	4,323	-0.02%
2022/07/05	0	0.00	1	7.40	7.40	-1	4,547	-0.02%
2022/07/01	3.2	7.56	27	7.59	7.30	-23.9	4,804	-0.50%
2022/06/30	5	7.73	0	0.00	7.65	5	4,802	0.10%
2022/06/21	0	0.00	3	8.03	8.22	-3	5,237	-0.06%
2022/06/20	3	8.07	6	8.05	7.93	-3	5,299	-0.06%
2022/06/17	1	8.29	0	0.00	8.29	1	5,355	0.02%
2022/06/16	0	0.00	4	8.59	8.53	-4	5,362	-0.07%
2022/06/14	3	8.51	0	0.00	8.60	3	5,939	0.05%
2022/06/13	1	8.68	0	0.00	8.66	1	6,123	0.02%
2022/06/10	1	8.97	2	8.95	8.95	-1	6,275	-0.02%
2022/06/09	1	9.06	1	9.12	9.05	0	6,414	0.00%
2022/06/08	0	0.00	2	9.02	9.02	-2	6,623	-0.03%
2022/06/07	3	8.99	20	9.00	8.98	-17	6,955	-0.24%
2022/06/06	0	0.00	0.2	8.98	9.00	-0.2	7,081	0.00%
2022/06/02	0	0.00	1	9.04	9.02	-1	7,394	-0.01%
2022/06/01	0.2	9.06	0	0.00	9.07	0.2	7,830	0.00%
2022/05/31	0.1	9.04	2	9.06	9.03	-2	8,027	-0.02%
2022/05/30	0.1	9.01	2	9.06	9.03	-1.9	8,396	-0.02%
2022/05/26	2.1	8.92	2	9.07	8.86	0.1	9,099	0.00%
2022/05/24	1	8.89	0.2	8.88	8.88	0.8	9,565	0.01%
2022/05/20	0	0.00	1	9.02	9.00	-1	9,929	-0.01%
2022/05/19	1.1	8.87	1.2	8.95	8.93	-0.2	10,079	0.00%
2022/05/17	0.2	8.94	0	0.00	8.94	0.2	10,892	0.00%
2022/05/13	6	8.74	2	8.75	8.74	4	11,608	0.03%
2022/05/12	5	8.83	10	8.65	8.61	-5	11,903	-0.04%
2022/05/09	6.1	8.95	0	0.00	8.82	6.1	13,669	0.04%
2022/05/06	0	0.00	0.2	9.06	9.10	-0.2	13,935	0.00%
2022/05/05	4	9.26	0	0.00	9.20	4	14,597	0.03%
2022/05/04	0.2	9.17	0	0.00	9.17	0.2	15,048	0.00%
2022/05/03	0.2	9.00	0	0.00	9.04	0.2	15,765	0.00%
2022/04/28	1	8.88	0	0.00	8.98	1	18,616	0.01%
2022/04/27	0	0.00	2	8.69	8.85	-2	21,692	-0.01%
2022/04/26	0	0.00	5	9.00	9.03	-5	21,883	-0.02%
2022/04/25	6	8.90	1	8.90	8.87	5	21,932	0.02%
2022/04/22	1	9.20	1	9.19	9.16	0	22,017	0.00%
2022/04/21	2.1	9.32	20	9.36	9.29	-17.9	22,105	-0.08%
2022/04/20	1	9.40	27	9.39	9.35	-26	22,223	-0.12%
2022/04/19	0.2	9.46	1	9.44	9.41	-0.8	22,581	0.00%
2022/04/18	0.1	9.37	0	0.00	9.25	0.1	23,236	0.00%
2022/04/15	7	9.45	3	9.39	9.38	4	23,458	0.02%
2022/04/14	2	9.64	0	0.00	9.60	2	23,781	0.01%
2022/04/13	2	9.69	0	0.00	9.71	2	24,209	0.01%
2022/04/12	0	0.00	3	9.68	9.61	-3	28,824	-0.01%
2022/04/11	12	9.84	2	9.79	9.79	10	38,603	0.03%
2022/04/08	3	10.10	0	0.00	10.05	3	41,684	0.01%
2022/04/07	5	10.11	1	10.15	9.95	4	42,939	0.01%
2022/04/06	8	10.20	1	10.15	10.20	7	43,291	0.02%
2022/04/01	2.1	10.30	1	10.30	10.35	1.1	43,924	0.00%
2022/03/31	4	10.35	5	10.40	10.30	-1	44,060	0.00%
2022/03/30	7	10.45	1	10.35	10.35	6	44,020	0.01%
2022/03/29	3	10.45	0	0.00	10.45	3	44,081	0.01%
2022/03/28	13	10.41	1	10.40	10.50	12	44,073	0.03%
2022/03/25	6	10.75	46	10.65	10.65	-40	43,953	-0.09%
2022/03/24	3	10.80	1	10.75	10.90	2	43,846	0.00%
2022/03/23	2	10.95	10	10.95	10.95	-8	43,785	-0.02%
2022/03/22	2	10.85	4	10.79	10.85	-2	43,736	0.00%
2022/03/21	3	10.95	5	10.92	10.90	-2	43,604	0.00%
2022/03/18	63	10.97	7.6	11.10	10.95	55.4	43,601	0.13%
2022/03/17	8	11.09	16	11.10	11.10	-8	43,312	-0.02%
2022/03/16	5	10.89	43	11.00	10.85	-38	43,194	-0.09%
2022/03/15	3	10.82	0.2	10.75	10.75	2.8	43,357	0.01%
2022/03/14	2.1	11.05	1	11.05	11.05	1.1	43,149	0.00%
2022/03/11	1.5	11.00	8	10.97	10.90	-6.5	43,005	-0.02%
2022/03/10	1.1	10.86	22	10.71	10.85	-20.9	42,769	-0.05%
2022/03/09	5	10.29	6.5	10.29	10.30	-1.5	42,506	0.00%
2022/03/08	1	10.25	3	10.30	10.10	-2	42,510	0.00%
2022/03/07	32	10.59	19	10.63	10.40	13	42,356	0.03%
2022/03/04	16.1	11.20	5	11.16	11.10	11.1	42,409	0.03%
2022/03/03	6.8	11.16	8	11.21	11.20	-1.2	42,288	0.00%
2022/03/02	8.2	11.01	13	10.98	11.00	-4.8	42,071	-0.01%
2022/03/01	1	11.15	25	11.19	11.20	-24	41,667	-0.06%
2022/02/25	3	10.73	7	10.77	10.80	-4	41,458	-0.01%
2022/02/24	10	10.88	9.4	10.90	10.65	0.6	41,303	0.00%
2022/02/23	4	11.16	5	11.06	11.10	-1	41,013	0.00%
2022/02/22	2	10.85	6	10.83	10.90	-4	40,928	-0.01%
2022/02/21	3.4	11.01	0	0.00	11.10	3.4	40,785	0.01%
2022/02/18	4	10.93	6	10.97	11.10	-2	40,702	0.00%
2022/02/17	9	11.28	8	11.16	11.05	1	40,541	0.00%
2022/02/16	12	11.11	44	11.07	11.20	-32	39,989	-0.08%
2022/02/15	5	10.75	7	10.82	10.65	-2	39,535	-0.01%
2022/02/14	12	10.66	2	10.63	10.65	10	39,367	0.03%
2022/02/11	9	11.23	23	11.07	11.00	-14	39,105	-0.04%
2022/02/10	46	11.18	8.4	11.10	11.15	37.6	38,512	0.10%
2022/02/09	56.4	11.17	57.1	11.60	11.35	-0.7	38,191	0.00%
2022/02/08	10	10.87	12	10.87	10.95	-2	37,405	-0.01%
2022/02/07	5	10.84	19	10.96	10.95	-14	37,200	-0.04%
2022/01/26	47	10.63	2	10.58	10.40	45	36,559	0.12%
2022/01/25	17	10.75	0	0.00	10.55	17	36,102	0.05%
2022/01/24	31	11.12	13	10.96	11.00	18	35,364	0.05%
2022/01/21	131	12.27	89	12.27	11.80	42	34,302	0.12%	大買/
2022/01/20	111	12.90	135	13.04	12.80	-24	32,577	-0.07%	大買/大賣/
2022/01/19	7	11.86	5	12.06	12.10	2	29,465	0.01%
2022/01/18	0	0.00	4	11.83	12.00	-4	29,183	-0.01%
2022/01/17	5	12.18	0	0.00	12.20	5	29,057	0.02%
2022/01/14	2	11.63	5	11.69	11.80	-3	28,849	-0.01%
2022/01/13	20	12.00	2	11.85	11.85	18	28,702	0.06%
2022/01/12	10	12.00	4	12.00	12.00	6	28,523	0.02%
2022/01/11	18	12.32	30	12.09	11.85	-12	28,157	-0.04%
2022/01/10	5	13.12	9	13.12	13.15	-4	27,493	-0.01%
2022/01/07	13	13.36	16.2	13.06	13.05	-3.2	27,221	-0.01%
2022/01/06	13	13.20	21.7	13.23	13.15	-8.7	26,775	-0.03%
2022/01/05	145.4	13.11	204	13.20	13.40	-58.6	26,296	-0.22%	大買/大賣/
2022/01/04	980.2	12.99	889.6	13.06	12.90	90.6	21,651	0.42%	大買/大賣/
2022/01/03	290.7	11.72	381.1	11.97	12.55	-90.4	11,798	-0.77%	大買/大賣/
2021/12/30	2	11.45	102	11.45	11.45	-100	8,579	-1.17%	大賣/
2021/12/29	0	0.00	27	10.45	10.45	-27	7,241	-0.37%
2021/12/28	88	9.62	74.2	9.57	9.51	13.8	6,739	0.20%
2021/12/27	14.2	9.24	0	0.00	9.47	14.2	6,146	0.23%
2021/12/24	13	9.17	1	9.17	9.17	12	5,964	0.20%
2021/12/23	41	9.09	70	9.09	9.13	-29	5,917	-0.49%
2021/12/22	21	9.12	0	0.00	9.00	21	5,785	0.36%
2021/12/20	4	8.95	0	0.00	8.95	4	5,811	0.07%
2021/12/17	1	9.04	15	9.02	9.01	-14	5,804	-0.24%
2021/12/16	17	9.06	8	9.07	9.06	9	5,823	0.15%
2021/12/15	1	8.99	1	9.00	8.97	0	5,824	0.00%
2021/12/14	5	9.01	0	0.00	8.97	5	5,836	0.09%
2021/12/13	21	9.10	13	9.07	9.10	8	5,787	0.14%
2021/12/10	20	9.18	0	0.00	9.14	20	5,743	0.35%
2021/12/09	29.2	9.28	11	9.12	9.35	18.2	5,602	0.33%
2021/12/07	4	8.93	3	8.98	8.94	1	5,195	0.02%
2021/12/06	10	8.93	0	0.00	8.95	10	5,244	0.19%
2021/12/03	5	9.02	2	9.03	9.00	3	5,313	0.06%
2021/12/02	7	8.96	0	0.00	8.94	7	5,333	0.13%
2021/12/01	10	8.75	0	0.00	8.97	10	5,392	0.19%
2021/11/26	15	8.83	13	8.77	8.73	2	5,124	0.04%
2021/11/25	18	9.01	13	9.01	9.00	5	5,110	0.10%
2021/11/24	0	0.00	2	8.98	8.99	-2	5,113	-0.04%
2021/11/23	15	9.06	13	9.04	9.02	2	5,126	0.04%
2021/11/22	3	9.06	0	0.00	9.04	3	5,213	0.06%
2021/11/19	0	0.00	13.2	9.12	9.07	-13.2	5,337	-0.25%
2021/11/18	0.2	9.04	0	0.00	9.07	0.2	5,289	0.00%
2021/11/17	5	9.05	0	0.00	9.07	5	5,274	0.09%
2021/11/16	13	8.99	0	0.00	8.95	13	5,236	0.25%
2021/11/15	3	8.93	40	8.93	8.92	-37	5,231	-0.71%
2021/11/12	2	9.04	0.2	9.01	9.01	1.8	5,234	0.03%
2021/11/11	2	9.13	1.2	9.16	9.09	0.8	5,193	0.01%
2021/11/10	2.2	9.14	0	9.14	9.20	2.2	5,269	0.04%
2021/11/09	4	9.14	0	0.00	9.09	4	5,279	0.08%
2021/11/08	1.2	9.15	0	0.00	9.18	1.2	5,300	0.02%
2021/11/05	5	9.04	2.2	9.06	9.04	2.8	5,338	0.05%
2021/11/04	0	0.00	1.2	9.00	8.98	-1.2	5,444	-0.02%
2021/11/03	0.2	8.88	0	0.00	8.92	0.2	5,469	0.00%
2021/11/01	0	0.00	0.2	8.82	8.86	-0.2	6,843	0.00%
2021/10/29	1	8.86	0	0.00	8.82	1	6,863	0.01%
2021/10/28	0.2	8.91	0	0.00	8.93	0.2	6,837	0.00%
2021/10/27	0	0.00	5	8.74	8.75	-5	6,769	-0.07%
2021/10/26	0	0.00	0.2	8.76	8.80	-0.2	6,783	0.00%
2021/10/20	0.2	8.64	0	0.00	8.68	0.2	6,940	0.00%
2021/10/19	0	0.00	0.2	8.67	8.71	-0.2	6,995	0.00%
2021/10/15	0	0.00	3	8.59	8.51	-3	7,274	-0.04%
2021/10/14	0	0.00	1	8.54	8.48	-1	7,346	-0.01%
2021/10/13	3	8.49	0	0.00	8.47	3	7,455	0.04%
2021/10/12	0.2	8.65	0	0.00	8.70	0.2	7,508	0.00%
2021/10/08	0	0.00	1	8.75	8.64	-1	7,575	-0.01%
2021/10/07	1	8.60	1.2	8.57	8.60	-0.2	7,615	0.00%
2021/10/05	0	0.00	20	8.06	8.49	-20	7,723	-0.26%
2021/10/04	3.2	8.40	11	8.28	8.23	-7.8	7,700	-0.10%
2021/10/01	0	0.00	2	8.80	8.76	-2	7,727	-0.03%
2021/09/30	2	8.90	0	0.00	8.97	2	7,713	0.03%
2021/09/29	2	8.83	0	0.00	8.88	2	7,729	0.03%
2021/09/27	7.2	9.00	2.3	8.99	9.00	4.9	8,096	0.06%
2021/09/24	0	0.00	1	8.89	8.87	-1	8,434	-0.01%
2021/09/23	1	8.85	5	8.84	8.81	-4	8,536	-0.05%
2021/09/22	1	8.63	1	8.71	8.85	0	8,611	0.00%
2021/09/16	22	8.84	10.2	8.86	8.80	11.8	8,649	0.14%
2021/09/15	2	8.85	0.2	8.97	8.87	1.8	8,681	0.02%
2021/09/14	0.3	8.91	0.1	8.97	8.92	0.2	8,739	0.00%
2021/09/13	4	8.91	0	0.00	8.92	4	8,781	0.05%
2021/09/10	0.2	8.90	0.1	8.89	8.88	0.1	8,888	0.00%
2021/09/09	4	8.82	2	8.86	8.85	2	8,996	0.02%
2021/09/08	4.1	8.90	5	8.87	8.86	-0.9	9,004	-0.01%
2021/09/07	8	9.01	0	0.00	9.01	8	9,020	0.09%
2021/09/06	27	9.22	30	9.16	9.14	-3	9,018	-0.03%
2021/09/03	34	10.04	25	10.02	10.05	9	8,934	0.10%
2021/09/02	2	9.99	10	10.00	10.00	-8	8,806	-0.09%
2021/08/31	10	10.00	0	0.00	10.00	10	9,370	0.11%
2021/08/30	1	9.88	10	9.91	9.88	-9	9,310	-0.10%
2021/08/27	0	0.00	0.6	9.81	9.80	-0.6	9,407	-0.01%
2021/08/26	2	9.79	11	9.83	9.85	-9	9,406	-0.10%
2021/08/25	23	9.73	0	0.00	9.79	23	9,395	0.24%
2021/08/23	0	0.00	1	9.45	9.48	-1	9,396	-0.01%
2021/08/19	0	0.00	5.1	9.38	9.35	-5.1	9,514	-0.05%
2021/08/18	0	0.00	11	9.24	9.51	-11	9,537	-0.12%
2021/08/17	4.1	9.31	0	0.00	9.33	4.1	9,567	0.04%
2021/08/16	1.3	9.44	0	0.00	9.43	1.3	9,608	0.01%
2021/08/13	5	9.75	0	0.00	9.71	5	9,587	0.05%
2021/08/12	1	9.68	0	0.00	9.70	1	9,661	0.01%
2021/08/11	17	9.90	1	9.74	9.71	16	9,726	0.16%
2021/08/10	8	9.98	5	10.00	9.90	3	9,831	0.03%
2021/08/09	6	10.17	3	10.07	10.05	3	9,975	0.03%
2021/08/06	4	10.36	2.5	10.51	10.35	1.5	10,021	0.01%
2021/08/05	60	10.28	58	10.38	10.30	2	9,893	0.02%
2021/08/02	4	9.76	0.1	9.74	9.76	3.9	10,032	0.04%
2021/07/30	0	0.00	1.6	9.85	9.77	-1.6	10,241	-0.02%
2021/07/28	2	9.73	0	0.00	9.74	2	10,562	0.02%
2021/07/27	2	9.96	0	0.00	9.91	2	11,052	0.02%
2021/07/22	3	9.82	1	9.83	9.78	2	12,146	0.02%
2021/07/21	6	9.83	0	0.00	9.74	6	12,445	0.05%
2021/07/19	0	0.00	2	10.10	10.20	-2	12,804	-0.02%
2021/07/16	0	0.00	0	10.00	10.10	0	13,332	0.00%
2021/07/15	1	10.10	1	10.05	10.05	0	14,260	0.00%
2021/07/14	20	10.00	0	0.00	10.00	20	15,260	0.13%
2021/07/13	1	10.10	0.5	10.10	10.05	0.5	15,686	0.00%
2021/07/12	1	10.13	1	10.20	10.15	0	15,837	0.00%
2021/07/09	0	0.00	1	10.20	10.15	-1	16,162	-0.01%
2021/07/08	1	10.25	14	10.29	10.25	-13	16,659	-0.08%
2021/07/07	1	10.10	2	10.10	10.10	-1	17,078	-0.01%
2021/07/06	9	10.09	0	0.00	10.10	9	17,652	0.05%
2021/07/05	10	10.25	2	10.20	10.25	8	18,053	0.04%
2021/07/02	15	10.12	0.2	10.00	10.05	14.8	18,685	0.08%
2021/07/01	22	10.31	19	10.41	10.30	3	18,782	0.02%
2021/06/30	0	0.00	5	10.15	10.15	-5	19,027	-0.03%
2021/06/29	19	9.95	0	0.00	9.95	19	19,376	0.10%
2021/06/28	2	9.98	0	0.00	10.00	2	20,241	0.01%
2021/06/25	2	10.00	2.7	10.08	10.00	-0.7	22,168	0.00%
2021/06/24	0	0.00	24.1	10.04	10.00	-24.1	23,420	-0.10%
2021/06/23	8	9.94	13.1	9.88	9.96	-5.1	24,139	-0.02%
2021/06/22	5	9.82	3	9.90	9.78	2	24,095	0.01%
2021/06/21	14.1	9.92	5.1	9.92	9.75	9	24,230	0.04%
2021/06/18	13.1	10.00	7.3	10.01	9.95	5.8	24,224	0.02%
2021/06/17	1.7	10.03	12	10.08	10.15	-10.3	24,277	-0.04%
2021/06/16	18.7	10.01	3.6	10.03	9.99	15.2	24,256	0.06%
2021/06/15	0	0.00	0.3	10.05	10.05	-0.3	24,248	0.00%
2021/06/11	11	10.06	1.4	10.05	10.05	9.6	24,216	0.04%
2021/06/10	6	10.11	13.3	10.21	10.10	-7.3	24,169	-0.03%
2021/06/09	7	10.16	1.5	10.13	10.15	5.5	24,141	0.02%
2021/06/08	3.5	10.46	0	0.00	10.45	3.5	24,034	0.01%
2021/06/07	2.2	10.34	1	10.30	10.20	1.2	23,392	0.01%
2021/06/04	3	10.38	0	0.00	10.30	3	23,357	0.01%
2021/06/03	0	0.00	0.8	10.40	10.40	-0.8	23,266	0.00%
2021/06/02	5	10.55	0	0.00	10.40	5	23,279	0.02%
2021/06/01	1	10.35	1.2	10.27	10.45	-0.2	23,251	0.00%
2021/05/31	0.2	10.19	0	0.00	10.25	0.2	23,191	0.00%
2021/05/28	0	0.00	2.2	10.26	10.20	-2.2	23,157	-0.01%
2021/05/27	4.1	10.02	8.2	10.05	10.20	-4.1	23,134	-0.02%
2021/05/26	0.1	10.10	0	0.00	10.10	0.1	23,159	0.00%
2021/05/25	1	10.15	0	0.00	10.05	1	23,184	0.00%
2021/05/24	2.2	9.98	2	9.96	9.98	0.2	23,279	0.00%
2021/05/21	13	9.92	5	9.94	9.91	8	23,301	0.03%
2021/05/20	11	9.83	8.6	9.97	9.75	2.4	23,345	0.01%
2021/05/19	0	0.00	0.4	9.83	9.75	-0.4	23,291	0.00%
2021/05/18	2	9.68	0	0.00	9.79	2	23,290	0.01%
2021/05/17	7	9.29	0	0.00	9.05	7	23,996	0.03%
2021/05/14	7	10.02	0	0.00	9.94	7	23,779	0.03%
2021/05/13	4	9.72	125.3	9.77	10.00	-121.3	23,682	-0.51%	大賣/鉅額交易
2021/05/12	19.3	10.32	9	10.14	10.15	10.3	23,517	0.04%
2021/05/11	22.5	11.28	3	10.85	10.95	19.5	23,092	0.08%
2021/05/10	10	12.05	34	12.00	11.95	-24	22,691	-0.11%
2021/05/07	2	11.45	1	11.55	11.50	1	22,487	0.00%
2021/05/06	3.5	11.20	6.2	11.42	11.20	-2.7	22,341	-0.01%
2021/05/05	2.1	11.55	15	11.26	11.35	-12.9	22,253	-0.06%
2021/05/04	22	11.44	5	11.70	11.20	17	22,089	0.08%
2021/05/03	0	0.00	11.6	11.90	11.90	-11.6	21,611	-0.05%
2021/04/29	18	12.33	15.3	12.34	12.20	2.7	21,370	0.01%
2021/04/28	36	12.21	16.1	12.11	12.20	19.9	21,059	0.09%
2021/04/27	7	11.99	36.4	12.03	12.00	-29.4	20,815	-0.14%
2021/04/26	18	11.87	21	11.91	11.85	-3	20,513	-0.01%
2021/04/23	2	11.45	25	11.72	11.80	-23	20,277	-0.11%
2021/04/22	19	11.71	8	11.59	11.45	11	20,055	0.05%
2021/04/21	49.6	12.04	4	12.16	11.95	45.6	19,584	0.23%
2021/04/20	21	11.93	33	12.11	12.20	-12	18,649	-0.06%
2021/04/19	10	11.38	4.2	11.52	11.40	5.8	17,713	0.03%
2021/04/16	0.2	11.15	8	11.18	11.20	-7.8	17,299	-0.05%
2021/04/15	10	11.20	9	11.42	11.15	1	17,122	0.01%
2021/04/14	7	11.09	46	10.86	11.15	-39	16,928	-0.23%
2021/04/13	25	11.09	12	11.13	10.85	13	16,597	0.08%
2021/04/12	6	11.21	26	11.20	11.40	-20	16,171	-0.12%
2021/04/09	51	11.01	9	10.98	11.00	42	15,746	0.27%
2021/04/08	7	10.98	14	11.08	11.10	-7	15,638	-0.04%
2021/04/07	14	10.58	26.8	10.44	10.60	-12.8	15,325	-0.08%
2021/04/06	8	10.67	20.1	10.50	10.50	-12.1	15,210	-0.08%
2021/04/01	4	10.03	6	10.11	10.15	-2	14,759	-0.01%
2021/03/31	12	10.14	7	10.13	10.10	5	14,565	0.03%
2021/03/30	96	10.10	84	10.25	10.35	12	13,997	0.09%
2021/03/29	182	9.42	44.2	9.50	9.52	137.8	12,170	1.13%	大買/鉅額交易
2021/03/26	1	9.04	8	9.00	9.04	-7	11,212	-0.06%
2021/03/24	3	8.25	0	0.00	8.29	3	10,724	0.03%
2021/03/23	5	8.31	2	8.44	8.24	3	10,673	0.03%
2021/03/22	15	8.26	2	8.23	8.35	13	10,746	0.12%
2021/03/19	4	8.11	0	0.00	8.17	4	10,776	0.04%
2021/03/18	3	8.12	6.4	8.15	8.14	-3.4	10,902	-0.03%
2021/03/16	0	0.00	1	8.16	8.11	-1	11,349	-0.01%
2021/03/15	0	0.00	2.6	8.11	8.13	-2.6	12,120	-0.02%
2021/03/12	2	8.19	0	0.00	8.19	2	13,697	0.01%
2021/03/10	1	8.13	2	8.14	8.11	-1	14,663	-0.01%
2021/03/08	0	0.00	32	8.15	8.03	-32	15,128	-0.21%
2021/03/05	0	0.00	5	8.05	8.11	-5	15,417	-0.03%
2021/03/03	0	0.00	6	8.20	8.20	-6	15,815	-0.04%
2021/02/26	5	8.21	2	8.25	8.25	3	16,089	0.02%
2021/02/25	2	8.37	1	8.35	8.40	1	16,345	0.01%
2021/02/24	0	0.00	5	8.52	8.33	-5	16,421	-0.03%
2021/02/23	0	0.00	1	8.39	8.39	-1	16,734	-0.01%
2021/02/22	0	0.00	2	8.31	8.37	-2	17,500	-0.01%
2021/02/18	1	8.32	0	0.00	8.29	1	18,719	0.01%
2021/02/17	30.1	8.40	15	8.39	8.30	15.1	18,747	0.08%
2021/02/05	0	0.00	1	8.20	8.10	-1	17,894	-0.01%
2021/02/04	0	0.00	6	8.28	8.19	-6	17,861	-0.03%
2021/02/03	0	0.00	10	8.35	8.28	-10	17,851	-0.06%
2021/02/02	0	0.00	10	8.28	8.22	-10	17,826	-0.06%
2021/02/01	4	8.19	0	0.00	8.17	4	17,818	0.02%
2021/01/29	3	8.25	19	8.40	8.23	-16	17,814	-0.09%
2021/01/28	19	8.52	5	8.41	8.42	14	17,982	0.08%
2021/01/27	10	8.50	10	8.60	8.49	0	17,966	0.00%
2021/01/25	0	0.00	1	8.52	8.71	-1	17,998	-0.01%
2021/01/22	18	8.75	10	8.67	8.66	8	17,953	0.04%
2021/01/21	0.1	8.71	0	0.00	8.72	0.1	17,896	0.00%
2021/01/20	29.1	9.13	0	0.00	8.80	29.1	17,833	0.16%
2021/01/19	0	0.00	21	9.09	9.12	-21	17,713	-0.12%
2021/01/18	24.1	8.96	28	8.98	9.02	-3.9	17,693	-0.02%
2021/01/15	10	9.07	1	9.12	9.09	9	17,586	0.05%
2021/01/14	2	9.23	15	9.28	9.25	-13	17,540	-0.07%
2021/01/13	10	9.16	0	0.00	9.15	10	17,440	0.06%
2021/01/12	10	9.18	0	0.00	9.07	10	17,465	0.06%
2021/01/11	10	9.05	37	9.12	9.16	-27	17,430	-0.15%
2021/01/08	27.1	9.14	6	9.07	9.07	21.1	17,880	0.12%
2021/01/07	6.1	9.15	36	9.17	9.13	-30	18,486	-0.16%
2021/01/06	40	9.21	6	9.23	9.06	34	18,373	0.19%
2021/01/05	12	9.31	12	9.33	9.30	0	18,219	0.00%
2021/01/04	10.1	9.40	3	9.42	9.38	7.1	18,283	0.04%
2020/12/31	47.4	9.58	57	9.55	9.49	-9.6	18,159	-0.05%
2020/12/30	22	9.80	19	9.84	9.79	3	17,895	0.02%
2020/12/29	8.1	9.57	0	0.00	9.56	8.1	17,494	0.05%
2020/12/28	5.1	9.42	13	9.44	9.45	-8	17,235	-0.05%
2020/12/25	13.1	9.32	0	0.00	9.34	13.1	17,073	0.08%
2020/12/24	3	9.43	12	9.37	9.32	-9	16,818	-0.05%
2020/12/23	27	9.12	21	9.18	9.19	6	16,463	0.04%
2020/12/22	13	9.16	5	9.23	9.08	8	16,469	0.05%
2020/12/21	30	9.08	31.8	9.13	9.14	-1.8	16,292	-0.01%
2020/12/18	3	9.03	0	0.00	9.01	3	16,426	0.02%
2020/12/17	0	0.00	0.4	9.03	9.01	-0.4	16,373	0.00%
2020/12/16	1	9.09	0	0.00	9.05	1	16,356	0.01%
2020/12/15	0	0.00	8	9.13	9.00	-8	16,295	-0.05%
2020/12/14	0	9.07	0	0.00	9.10	0	16,123	0.00%
2020/12/11	26	8.98	25	8.90	8.94	1	16,014	0.01%
2020/12/10	4	8.97	2	9.05	8.94	2	15,859	0.01%
2020/12/09	32	9.16	54	9.11	9.02	-22	15,940	-0.14%
2020/12/08	77	9.61	38	9.58	9.21	39	15,262	0.26%
2020/12/07	11	8.95	5	9.21	9.68	6	13,919	0.04%
2020/12/04	5	8.86	5.9	8.83	8.80	-0.9	13,369	-0.01%
2020/12/03	10	8.79	203	8.75	8.72	-193	13,115	-1.47%	大賣/鉅額交易
2020/12/02	1	8.63	0	0.00	8.58	1	12,890	0.01%
2020/12/01	1	8.57	4	8.69	8.69	-3	12,874	-0.02%
2020/11/30	171	8.50	5	8.55	8.55	166	13,094	1.27%	大買/鉅額交易
2020/11/27	1	8.31	1	8.31	8.33	0	12,875	0.00%
2020/11/26	32	8.32	2	8.33	8.32	30	12,983	0.23%
2020/11/25	1	8.26	11	8.31	8.34	-10	12,890	-0.08%
2020/11/24	8	8.24	1	8.32	8.26	7	12,801	0.05%
2020/11/23	5	8.55	0	0.00	8.49	5	12,742	0.04%
2020/11/20	6	8.65	13	8.68	8.55	-7	12,712	-0.06%
2020/11/19	8	8.52	33	8.43	8.46	-25	12,360	-0.20%
2020/11/18	3	8.28	0	0.00	8.15	3	11,556	0.03%
2020/11/16	0	0.00	50	8.05	7.99	-50	10,544	-0.47%
2020/11/13	22	8.06	0	0.00	8.08	22	10,586	0.21%
2020/11/12	0	0.00	2	8.14	8.14	-2	10,632	-0.02%
2020/11/11	4	8.13	3	8.18	8.18	1	10,891	0.01%
2020/11/10	0	0.00	0.7	8.07	8.11	-0.7	11,473	-0.01%
2020/11/09	2	8.13	4	8.13	8.14	-2	11,456	-0.02%
2020/11/05	0	0.00	4	8.17	8.17	-4	11,617	-0.03%
2020/10/30	29	8.05	3	7.96	7.94	26	11,769	0.22%
2020/10/29	0	0.00	10	7.92	8.03	-10	12,076	-0.08%
2020/10/28	10	8.19	0	0.00	8.10	10	12,148	0.08%
2020/10/27	5	8.19	0	0.00	8.15	5	12,106	0.04%
2020/10/26	10	8.08	20	8.13	8.19	-10	12,173	-0.08%
2020/10/20	10	8.23	15	8.10	8.09	-5	12,214	-0.04%
2020/10/16	11	8.38	0	0.00	8.19	11	12,125	0.09%
2020/10/15	22	8.33	12	8.44	8.32	10	11,676	0.09%
2020/10/13	2	7.98	0	0.00	8.05	2	11,039	0.02%
2020/10/12	15	8.22	15	8.17	8.06	0	11,042	0.00%
2020/10/08	2	8.08	10	8.08	8.07	-8	10,977	-0.07%
2020/10/07	0	0.00	40	8.00	8.02	-40	10,975	-0.36%
2020/09/30	78	7.84	75	7.79	7.80	3	11,182	0.03%
2020/09/29	0	0.00	1.5	7.75	7.77	-1.5	11,494	-0.01%
2020/09/25	4	7.70	0	0.00	7.66	4	12,055	0.03%
2020/09/24	3	7.84	5	7.82	7.83	-2	11,977	-0.02%
2020/09/23	10	8.30	0	0.00	8.08	10	11,897	0.08%
2020/09/22	0	0.00	36.1	8.30	8.24	-36.1	11,732	-0.31%
2020/09/21	6	8.38	3	8.34	8.29	3	11,697	0.03%
2020/09/18	3.2	8.31	0	0.00	8.29	3.2	11,623	0.03%
2020/09/15	0	0.00	4	8.15	8.13	-4	11,855	-0.03%
2020/09/14	5	8.35	0	0.00	8.21	5	11,781	0.04%
2020/09/11	1	8.20	0	0.00	8.20	1	11,445	0.01%
2020/09/10	2	8.36	10	8.53	8.35	-8	11,397	-0.07%
2020/09/09	0	0.00	20	8.20	8.32	-20	11,201	-0.18%
2020/09/08	6	8.27	0	0.00	8.17	6	11,153	0.05%
2020/09/07	1	8.30	0	0.00	8.25	1	11,155	0.01%
2020/09/04	18	8.23	12	8.26	8.23	6	11,184	0.05%
2020/09/03	142	8.55	189.2	8.52	8.43	-47.2	11,064	-0.43%	大買/大賣/
2020/09/02	88.4	8.31	100	8.29	8.29	-11.6	10,657	-0.11%
2020/09/01	82	8.32	26	8.25	8.39	56	10,526	0.53%
2020/08/31	3	8.17	5	8.16	8.13	-2	10,398	-0.02%
2020/08/28	21	8.21	35	8.17	8.12	-14	10,460	-0.13%
2020/08/27	50	8.04	79	8.10	8.20	-29	10,470	-0.28%
2020/08/26	25	8.01	0	0.00	8.01	25	10,245	0.24%
2020/08/24	27	7.67	0	0.00	7.67	27	10,047	0.27%
2020/08/21	0	0.00	30.4	7.66	7.59	-30.4	10,153	-0.30%
2020/08/20	4	7.35	243	7.58	7.50	-239	10,186	-2.35%	大賣/鉅額交易
2020/08/19	23	7.93	40	8.10	7.90	-17	10,037	-0.17%
2020/08/18	14	8.10	55	8.13	8.10	-41	9,942	-0.41%
2020/08/17	101	8.07	20	8.13	8.16	81	9,944	0.81%	大買/
2020/08/14	37	7.95	19.8	8.08	8.02	17.2	9,740	0.18%
2020/08/13	11	7.69	21	7.71	7.69	-10	9,313	-0.11%
2020/08/12	41	7.66	0	0.00	7.63	41	9,581	0.43%
2020/08/11	1.8	7.69	10	7.87	7.63	-8.2	10,462	-0.08%
2020/08/10	62	7.94	53	7.87	7.83	9	10,818	0.08%
2020/08/07	83	7.69	38	7.69	7.66	45	10,659	0.42%
2020/08/06	0	0.00	29.6	7.71	7.65	-29.6	10,815	-0.27%
2020/08/05	50.8	7.66	28	7.67	7.68	22.8	10,992	0.21%
2020/08/04	111	7.73	44	7.72	7.70	67	11,354	0.59%	大買/
2020/08/03	10.8	7.68	26	7.66	7.61	-15.2	11,113	-0.14%
2020/07/31	24	7.46	4.8	7.57	7.52	19.2	11,069	0.17%
2020/07/30	0	0.00	17	7.51	7.56	-17	11,190	-0.15%
2020/07/29	17.8	7.21	0	0.00	7.29	17.8	11,122	0.16%
2020/07/28	17	7.31	17	7.21	7.14	0	11,231	0.00%
2020/07/27	1	7.44	0	0.00	7.36	1	11,371	0.01%
2020/07/24	4	7.47	10	7.46	7.46	-6	11,435	-0.05%
2020/07/23	25	7.65	46	7.63	7.65	-21	11,461	-0.18%
2020/07/21	0	0.00	3	7.56	7.55	-3	11,573	-0.03%
2020/07/20	1	7.30	0	0.00	7.37	1	11,570	0.01%
2020/07/17	1	7.44	0.7	7.32	7.36	0.3	11,628	0.00%
2020/07/16	3	7.62	0	0.00	7.64	3	11,720	0.03%
2020/07/15	10	7.82	21	7.76	7.61	-11	11,714	-0.09%
2020/07/14	2	7.82	0	0.00	7.75	2	11,755	0.02%
2020/07/13	20	7.79	15	7.78	7.83	5	11,846	0.04%
2020/07/10	7	7.79	31	7.82	7.72	-24	11,975	-0.20%
2020/07/09	31	7.85	5	7.87	7.85	26	11,934	0.22%
2020/07/08	23	8.10	25.2	7.97	7.92	-2.2	11,961	-0.02%
2020/07/07	12.6	7.81	2.3	7.85	8.05	10.3	11,767	0.09%
2020/07/06	4	7.83	5	7.92	7.91	-1	11,608	-0.01%
2020/07/03	0	0.00	15	7.69	7.62	-15	11,519	-0.13%
2020/07/02	15	7.60	12	7.61	7.60	3	11,561	0.03%
2020/07/01	12.7	7.60	9	7.50	7.54	3.7	11,638	0.03%
2020/06/30	0.8	7.34	29	7.41	7.36	-28.2	11,747	-0.24%
2020/06/29	21	7.37	0	0.00	7.31	21	11,832	0.18%
2020/06/22	19	7.59	7.7	7.56	7.42	11.3	12,056	0.09%
2020/06/19	0	0.00	0.8	7.48	7.51	-0.8	11,898	-0.01%
2020/06/18	26	7.56	29	7.54	7.53	-3	11,979	-0.03%
2020/06/17	1.5	7.48	10	7.38	7.51	-8.5	12,049	-0.07%
2020/06/16	2.8	7.29	21	7.32	7.32	-18.2	12,178	-0.15%
2020/06/15	13	7.20	4	7.16	7.13	9	12,447	0.07%
2020/06/11	41	7.49	70	7.52	7.40	-29	12,926	-0.22%
2020/06/10	33	7.68	0	0.00	7.64	33	13,097	0.25%
2020/06/09	4	7.72	1	7.74	7.63	3	13,369	0.02%
2020/06/08	41	7.62	0	0.00	7.60	41	13,568	0.30%
2020/06/05	0	0.00	34	7.51	7.56	-34	13,688	-0.25%
2020/06/03	38	7.49	0	0.00	7.52	38	13,807	0.28%
2020/05/29	0	0.00	4	7.27	7.24	-4	13,848	-0.03%
2020/05/28	10	7.39	0	0.00	7.20	10	13,925	0.07%
2020/05/27	4	7.40	2	7.39	7.34	2	13,932	0.01%
2020/05/26	0	0.00	25	7.29	7.27	-25	13,932	-0.18%
2020/05/25	16	7.25	0	0.00	7.25	16	13,945	0.11%
2020/05/20	5.7	7.65	7	7.70	7.60	-1.3	13,899	-0.01%
2020/05/19	30	7.79	67	7.61	7.52	-37	13,774	-0.27%
2020/05/18	55	8.04	41.8	8.05	7.79	13.2	13,743	0.10%
2020/05/15	50	8.36	59	8.44	8.65	-9	13,006	-0.07%
2020/05/14	15	8.00	34	7.89	7.87	-19	12,517	-0.15%
2020/05/13	39	7.91	0	0.00	7.85	39	12,334	0.32%
2020/05/12	42	7.95	17	8.03	7.90	25	12,255	0.20%
2020/05/11	21	7.80	35	8.03	7.92	-14	12,247	-0.11%
2020/05/08	16	7.76	0	0.00	7.62	16	12,574	0.13%
2020/05/07	38	7.61	38	7.66	7.72	0	12,654	0.00%
2020/05/06	0	0.00	8	7.66	7.59	-8	12,656	-0.06%
2020/05/05	2.7	7.60	3	7.69	7.60	-0.3	12,684	0.00%
2020/05/04	6	7.64	0.8	7.55	7.55	5.2	12,810	0.04%
2020/04/30	25	7.95	16	7.87	7.88	9	12,915	0.07%
2020/04/29	34.7	7.69	37	7.74	7.70	-2.4	12,880	-0.02%
2020/04/28	0	0.00	0.8	7.62	7.65	-0.8	12,863	-0.01%
2020/04/23	0.7	7.37	16	7.35	7.41	-15.3	12,921	-0.12%
2020/04/22	29.7	7.28	0	0.00	7.28	29.7	12,881	0.23%
2020/04/17	30	7.77	55.3	7.75	7.58	-25.3	12,816	-0.20%
2020/04/16	5	7.70	9.3	7.77	7.78	-4.3	12,693	-0.03%
2020/04/15	55.8	7.76	23	7.68	7.79	32.8	12,764	0.26%
2020/04/14	3.7	7.58	34.7	7.55	7.59	-31	12,688	-0.24%
2020/04/13	51	7.53	18	7.63	7.47	33	12,812	0.26%
2020/04/10	30	7.42	25	7.45	7.45	5	12,942	0.04%
2020/04/09	13	7.42	55	7.41	7.40	-42	13,545	-0.31%
2020/04/08	37.4	7.25	5	7.22	7.32	32.4	13,456	0.24%
2020/04/07	3.4	7.11	21	7.16	7.15	-17.6	13,325	-0.13%
2020/04/06	21.4	7.04	11	7.07	7.07	10.4	13,350	0.08%
2020/04/01	16	6.83	46	6.65	6.97	-30	13,358	-0.22%
2020/03/31	2	6.70	13	6.67	6.58	-11	13,155	-0.08%
2020/03/30	43	6.61	5	6.56	6.63	38	13,096	0.29%
2020/03/27	13	6.71	4	6.64	6.53	9	13,241	0.07%
2020/03/26	40	6.52	38	6.57	6.58	2	13,201	0.02%
2020/03/25	11	6.45	45	6.53	6.50	-34	13,200	-0.26%
2020/03/24	35	6.31	113	6.25	6.28	-78	13,174	-0.59%	大賣/
2020/03/23	102	6.00	0	0.00	6.04	102	13,150	0.78%	大買/鉅額交易
2020/03/20	25	6.35	19	6.24	6.24	6	13,236	0.05%
2020/03/19	9	5.97	1	6.10	5.93	8	13,223	0.06%
2020/03/18	5	6.79	5	6.80	6.58	0	13,083	0.00%
2020/03/17	27	6.62	31	6.64	6.66	-4	12,989	-0.03%
2020/03/16	20	6.50	45	6.52	6.45	-25	12,816	-0.20%
2020/03/13	0	0.00	27	6.16	6.44	-27	12,569	-0.21%
2020/03/12	99	7.23	139	6.93	6.79	-40	12,340	-0.32%	大賣/
2020/03/11	127	7.78	34	7.70	7.54	93	12,451	0.75%	大買/
2020/03/10	35	7.48	39	7.48	7.71	-4	12,441	-0.03%
2020/03/09	12	7.67	2	7.78	7.56	10	12,433	0.08%
2020/03/06	30	8.00	30	7.90	7.90	0	12,479	0.00%
2020/03/05	19	8.09	19	8.11	8.05	0	13,010	0.00%
2020/03/04	20	7.96	20	8.03	8.03	0	12,987	0.00%
2020/03/03	2	8.01	20	8.01	8.00	-18	12,905	-0.14%
2020/03/02	25	7.82	10	7.76	7.77	15	12,927	0.12%
2020/02/27	30	8.28	15	8.23	8.00	15	12,919	0.12%
2020/02/26	31	8.58	276	8.58	8.46	-245	13,124	-1.87%	大賣/鉅額交易
2020/02/25	117	8.54	27	8.61	8.65	90	13,064	0.69%	大買/
2020/02/24	2	8.79	0	0.00	8.71	2	13,073	0.02%
2020/02/21	0	0.00	10	8.93	8.92	-10	13,015	-0.08%
2020/02/20	11	9.01	14	8.98	8.96	-3	13,062	-0.02%
2020/02/19	34	9.11	3	9.12	9.05	31	13,048	0.24%
2020/02/18	29	9.19	5	9.14	9.19	24	13,144	0.18%
2020/02/17	4	8.91	0	0.00	8.90	4	13,018	0.03%
2020/02/14	2	8.98	0	0.00	8.98	2	13,014	0.02%
2020/02/13	5	9.05	36	8.96	8.95	-31	13,065	-0.24%
2020/02/12	22	9.09	7	9.09	9.05	15	13,101	0.11%
2020/02/11	55	9.33	39	9.38	9.27	16	12,953	0.12%
2020/02/10	116	8.93	20	8.89	9.00	96	12,302	0.78%	大買/
2020/02/07	4	8.80	10	8.84	8.74	-6	12,217	-0.05%
2020/02/06	10	8.90	2	8.93	8.94	8	12,276	0.07%
2020/02/05	1	8.59	3	8.56	8.60	-2	12,256	-0.02%
2020/02/04	11	8.04	23	8.37	8.38	-12	12,119	-0.10%
2020/02/03	5	7.60	0	0.00	7.86	5	12,028	0.04%
2020/01/31	25	8.17	4	8.30	8.20	21	11,937	0.18%
2020/01/30	3	8.30	0	0.00	8.25	3	12,009	0.02%
2020/01/14	9	9.08	0	0.00	9.10	9	12,899	0.07%
2020/01/13	0	0.00	7	8.98	8.98	-7	13,455	-0.05%
2020/01/09	24	9.10	0	0.00	9.10	24	13,485	0.18%
2020/01/08	0	0.00	3	9.08	8.92	-3	13,538	-0.02%
2020/01/07	1	9.27	0	0.00	9.17	1	13,570	0.01%
2020/01/03	12	9.70	12	9.62	9.62	0	13,287	0.00%
2020/01/02	0.6	9.56	0	0.00	9.60	0.6	12,835	0.00%
2019/12/27	0.6	9.54	0	0.00	9.59	0.6	12,943	0.00%
2019/12/26	1	9.60	0	0.00	9.54	1	13,187	0.01%
2019/12/25	2	9.65	3	9.62	9.60	-1	13,555	-0.01%
2019/12/24	14	9.59	0	0.00	9.61	14	14,100	0.10%
2019/12/23	0	0.00	5	9.62	9.53	-5	14,359	-0.03%
2019/12/20	2	9.66	0	0.00	9.58	2	15,140	0.01%
2019/12/19	3	9.66	4	9.85	9.67	-1	15,718	-0.01%
2019/12/18	0	0.00	1	9.79	9.72	-1	16,939	-0.01%
2019/12/17	3.1	9.86	0	0.00	9.81	3.1	17,918	0.02%
2019/12/16	16	9.86	7	9.87	9.91	9	19,097	0.05%
2019/12/13	0	0.00	5	9.76	9.62	-5	21,017	-0.02%
2019/12/12	0	0.00	3	9.84	9.81	-3	24,350	-0.01%
2019/12/11	1	9.93	0	0.00	9.94	1	26,523	0.00%
2019/12/10	2	10.15	4	10.05	10.05	-2	27,959	-0.01%
2019/12/06	14	10.15	15	10.29	10.10	-1	29,409	0.00%
2019/12/05	3	10.10	0	0.00	10.05	3	29,995	0.01%
2019/12/04	17	10.09	0	0.00	10.05	17	30,103	0.06%
2019/12/03	14	10.19	26	10.15	10.15	-12	30,102	-0.04%
2019/12/02	76	10.40	83	10.43	10.50	-7	30,248	-0.02%
2019/11/29	1	10.00	0	0.00	10.05	1	30,074	0.00%
2019/11/27	18	10.26	18	10.14	10.10	0	30,934	0.00%
2019/11/26	17	10.07	0	0.00	10.10	17	31,602	0.05%
2019/11/25	11	10.45	17	10.36	10.25	-6	33,414	-0.02%
2019/11/22	11	9.84	5	9.84	9.80	6	33,629	0.02%
2019/11/21	6	9.81	1	9.89	9.79	5	34,225	0.01%
2019/11/20	2	10.00	0	0.00	9.99	2	34,516	0.01%
2019/11/19	2	10.15	2	10.05	9.97	0	34,560	0.00%
2019/11/18	5	9.99	5	10.00	9.94	0	34,556	0.00%
2019/11/15	7	10.15	15	10.10	9.90	-8	34,619	-0.02%
2019/11/14	0	0.00	32	10.44	10.30	-32	34,329	-0.09%
2019/11/13	33	10.55	1	10.45	10.50	32	34,438	0.09%
2019/11/12	23	10.42	12	10.54	10.55	11	34,467	0.03%
2019/11/11	6	10.55	6.7	10.53	10.30	-0.7	34,595	0.00%
2019/11/08	1	10.80	6	10.80	10.80	-5	34,584	-0.01%
2019/11/07	1	10.95	2	10.98	10.85	-1	34,679	0.00%
2019/11/06	5	11.00	5	11.00	10.95	0	34,785	0.00%
2019/11/05	0	0.00	2	11.20	11.10	-2	34,774	-0.01%
2019/11/04	9	11.07	5.4	11.05	11.00	3.6	34,709	0.01%
2019/10/31	11.6	11.59	5	11.57	11.40	6.6	34,870	0.02%
2019/10/29	15	11.54	20.7	11.74	11.40	-5.7	35,830	-0.02%
2019/10/28	18	11.69	71	11.83	11.75	-53	35,700	-0.15%
2019/10/25	61	11.60	23	11.64	11.55	38	35,473	0.11%
2019/10/24	1	11.45	3.3	11.51	11.50	-2.3	35,383	-0.01%
2019/10/23	17	11.46	24.4	11.79	11.55	-7.4	35,344	-0.02%
2019/10/22	21	11.95	5	11.82	11.70	16	35,103	0.05%
2019/10/21	2	11.80	6	11.30	12.35	-4	34,562	-0.01%
2019/10/18	9	11.21	1	11.30	11.25	8	34,093	0.02%
2019/10/17	3	11.10	15	11.00	11.05	-12	34,108	-0.04%
2019/10/16	14.3	11.10	4	11.25	11.10	10.3	34,095	0.03%
2019/10/15	0.8	10.85	0	0.00	10.90	0.8	33,891	0.00%
2019/10/14	0	11.05	10	11.10	11.05	-10	33,784	-0.03%
2019/10/09	7.7	11.25	4	11.25	11.25	3.7	33,815	0.01%
2019/10/08	0	0.00	1	11.55	11.50	-1	33,774	0.00%
2019/10/07	0	0.00	9	11.65	11.45	-9	33,636	-0.03%
2019/10/03	1	11.45	0	0.00	11.55	1	33,513	0.00%
2019/10/02	25	11.76	29	11.83	11.65	-4	33,435	-0.01%
2019/10/01	31.7	11.71	76	11.75	11.25	-44.3	33,071	-0.13%
2019/09/18	98	8.30	49	8.26	8.30	49	32,722	0.15%
2019/09/17	62	8.42	29	8.40	8.40	33	32,246	0.10%
2019/09/16	119	8.70	235	8.65	8.39	-116	31,981	-0.36%	大買/大賣/鉅額交易
2019/09/12	61	8.92	82	8.93	8.96	-21	31,398	-0.07%
2019/09/11	59	9.04	58	9.16	8.92	1	30,820	0.00%
2019/09/10	146	9.61	193	9.39	9.22	-47	29,645	-0.16%	大買/大賣/
2019/09/09	145	9.71	6	9.92	9.65	139	28,748	0.48%	大買/鉅額交易
2019/09/06	12	9.76	74	9.94	10.00	-62	27,468	-0.23%
2019/09/05	179	9.93	190	10.23	9.72	-11	25,580	-0.04%	大買/大賣/
2019/09/04	63	9.39	44	9.55	9.69	19	22,945	0.08%
2019/09/03	12	8.47	89	8.46	8.81	-77	20,904	-0.37%
2019/09/02	161	8.08	159	8.09	8.23	2	19,431	0.01%	大買/大賣/
2019/08/30	73	7.95	135.6	7.94	7.87	-62.6	18,832	-0.33%	大賣/
2019/08/29	72	7.86	73.9	7.92	7.86	-1.9	18,328	-0.01%
2019/08/28	0	0.00	6	7.61	7.58	-6	17,600	-0.03%
2019/08/27	7	7.55	1	7.53	7.55	6	17,470	0.03%
2019/08/26	13	7.51	20	7.49	7.46	-7	17,538	-0.04%
2019/08/23	100	7.78	20.3	7.67	7.69	79.7	18,326	0.44%
2019/08/22	23	7.77	54	7.72	7.60	-31	18,449	-0.17%
2019/08/21	11	7.65	19.5	7.64	7.72	-8.5	17,902	-0.05%
2019/08/20	53	7.76	160	7.66	7.57	-107	17,571	-0.61%	大賣/鉅額交易
2019/08/19	259	7.54	71	7.65	7.72	188	16,791	1.12%	大買/鉅額交易
2019/08/16	50	7.24	112.3	7.20	7.10	-62.3	14,903	-0.42%	大賣/
2019/08/15	25	7.06	9.1	7.08	7.10	15.9	14,343	0.11%
2019/08/14	21	6.93	36	6.93	6.83	-15	13,832	-0.11%
2019/08/08	5	6.68	3	6.67	6.69	2	13,849	0.01%
2019/08/06	11	6.44	0	0.00	6.63	11	14,004	0.08%
2019/08/02	0	0.00	7	6.64	6.63	-7	14,657	-0.05%
2019/08/01	3	6.75	0	0.00	6.75	3	14,658	0.02%
2019/07/31	0	0.00	11	6.85	6.86	-11	14,617	-0.08%
2019/07/30	0	0.00	3	6.93	6.89	-3	14,550	-0.02%
2019/07/29	2	7.03	16	7.08	7.03	-14	14,528	-0.10%
2019/07/26	2	7.10	6	7.14	7.10	-4	14,542	-0.03%
2019/07/25	7	7.10	0	0.00	7.13	7	14,528	0.05%
2019/07/24	7	7.04	9	7.07	7.08	-2	14,457	-0.01%
2019/07/23	45	7.14	28	7.16	7.04	17	14,389	0.12%
2019/07/22	20	7.10	3	7.14	7.04	17	13,940	0.12%
2019/07/19	11	6.91	35	6.86	6.85	-24	13,698	-0.18%
2019/07/18	31	6.89	0	0.00	6.88	31	13,952	0.22%
2019/07/17	7	6.93	0	0.00	6.94	7	14,368	0.05%
2019/07/16	5	6.91	0	0.00	6.95	5	15,730	0.03%
2019/07/15	0	0.00	3	6.90	6.92	-3	16,368	-0.02%
2019/07/12	0	0.00	8	6.95	6.95	-8	18,047	-0.04%
2019/07/11	12	7.05	33	7.05	6.97	-21	19,094	-0.11%
2019/07/10	35	7.08	6	7.10	7.08	29	19,206	0.15%
2019/07/09	2	7.04	3.3	7.03	7.03	-1.3	19,565	-0.01%
2019/07/08	0	0.00	32	7.02	7.04	-32	19,928	-0.16%
2019/07/05	2	7.03	1	7.05	7.02	1	20,146	0.00%
2019/07/04	31	7.05	15	7.05	7.03	16	20,373	0.08%
2019/07/03	0	0.00	3	7.05	7.00	-3	20,329	-0.01%
2019/07/02	3	7.01	0	0.00	7.00	3	20,404	0.01%
2019/07/01	0	0.00	15.4	6.92	6.95	-15.4	20,362	-0.08%
2019/06/28	15	6.87	0	0.00	6.87	15	20,419	0.07%
2019/06/27	0	0.00	11	6.96	6.94	-11	20,472	-0.05%
2019/06/26	3	6.92	13	6.94	6.92	-10	20,671	-0.05%
2019/06/25	3	6.96	9	6.96	6.93	-6	21,655	-0.03%
2019/06/24	5	7.00	25	7.03	7.05	-20	21,820	-0.09%
2019/06/21	34	7.14	18	7.20	7.06	16	21,842	0.07%
2019/06/20	27	7.10	11	7.18	7.18	16	21,705	0.07%
2019/06/19	28	7.07	13	7.08	7.07	15	21,473	0.07%
2019/06/18	5	7.08	1	7.09	7.03	4	21,533	0.02%
2019/06/17	5	7.14	38	7.11	7.06	-33	21,397	-0.15%
2019/06/14	0	0.00	8	7.02	7.01	-8	21,435	-0.04%
2019/06/13	8	7.03	29	7.02	7.02	-21	21,570	-0.10%
2019/06/12	54	7.16	6	7.29	7.01	48	21,678	0.22%
2019/06/11	35	6.93	32	7.00	6.96	3	21,761	0.01%
2019/06/10	20	6.88	46	6.93	6.87	-26	21,605	-0.12%
2019/06/06	42	6.96	17	6.97	6.86	25	21,592	0.12%
2019/06/05	7	6.94	4	6.97	6.84	3	21,296	0.01%
2019/06/04	14	7.02	8	7.01	6.94	6	21,093	0.03%
2019/06/03	3	6.91	38	6.95	6.86	-35	20,833	-0.17%
2019/05/31	40	6.91	12	6.87	6.92	28	20,711	0.14%
2019/05/30	52	6.98	5	7.03	6.86	47	20,533	0.23%
2019/05/29	1	6.90	11	6.84	6.96	-10	19,409	-0.05%
2019/05/28	1	6.35	5	6.36	6.33	-4	18,877	-0.02%
2019/05/27	2	6.38	3	6.37	6.33	-1	18,950	-0.01%
2019/05/24	5	6.32	6	6.36	6.32	-1	19,239	-0.01%
2019/05/23	20	6.32	15	6.30	6.31	5	19,263	0.03%
2019/05/22	4	6.50	28	6.46	6.42	-24	19,249	-0.12%
2019/05/21	31	6.33	1	6.37	6.41	30	19,228	0.16%
2019/05/20	15	6.30	11	6.35	6.25	4	19,209	0.02%
2019/05/17	3	6.61	17	6.58	6.52	-14	18,855	-0.07%
2019/05/16	6	6.69	35	6.70	6.63	-29	18,867	-0.15%
2019/05/15	45	6.69	3.2	6.78	6.69	41.8	18,899	0.22%
2019/05/14	2	6.49	16	6.63	6.63	-14	18,856	-0.07%
2019/05/13	39	6.79	36	6.72	6.66	3	18,766	0.02%
2019/05/10	13	6.93	12	6.91	6.92	1	18,558	0.01%
2019/05/09	37	6.67	55	6.63	6.53	-18	18,037	-0.10%
2019/05/08	2	6.78	2	6.78	6.79	0	17,957	0.00%
2019/05/06	12	6.84	23	6.83	6.76	-11	18,274	-0.06%
2019/05/02	13	7.05	0	0.00	7.04	13	18,229	0.07%
2019/04/30	0	0.00	3	7.03	7.04	-3	18,308	-0.02%
2019/04/29	4	7.02	4	7.02	6.99	0	18,655	0.00%
2019/04/26	45	7.23	51	7.19	7.10	-6	19,044	-0.03%
2019/04/25	88	7.30	96	7.29	7.24	-8	18,906	-0.04%
2019/04/24	1	7.45	0	0.00	7.29	1	18,792	0.01%
2019/04/23	27	7.30	48	7.38	7.41	-21	18,679	-0.11%
2019/04/22	43	7.69	64	7.73	7.46	-21	18,260	-0.12%
2019/04/19	52	8.05	23	8.11	8.11	29	16,940	0.17%
2019/04/18	96	8.13	55	8.17	7.70	41	16,521	0.25%
2019/04/17	30	7.62	76	7.80	8.03	-46	14,921	-0.31%
2019/04/16	0	0.00	33.3	7.42	7.30	-33.3	13,886	-0.24%
2019/04/15	36	7.40	33	7.57	7.39	3	13,914	0.02%
2019/04/12	30	7.31	0	0.00	7.37	30	13,752	0.22%
2019/04/11	1	7.30	2	7.25	7.16	-1	13,686	-0.01%
2019/04/10	0	0.00	10	7.27	7.23	-10	13,578	-0.07%
2019/04/09	0	0.00	102	7.10	7.07	-102	13,346	-0.76%	大賣/鉅額交易
2019/04/08	1	7.06	1	7.12	7.06	0	13,437	0.00%
2019/04/01	2	7.00	4	7.12	7.00	-2	13,659	-0.01%
2019/03/29	10	7.10	44	7.16	7.04	-34	13,605	-0.25%
2019/03/28	204	7.47	62	7.42	7.11	142	13,516	1.05%	大買/鉅額交易
2019/03/27	0	0.00	3	6.87	7.02	-3	12,654	-0.02%
2019/03/26	0	0.00	36	6.76	6.79	-36	12,712	-0.28%
2019/03/25	1	6.69	64	6.69	6.68	-63	12,679	-0.50%
2019/03/22	60	6.85	0	0.00	6.81	60	12,687	0.47%
2019/03/21	38	6.84	0	0.00	6.83	38	12,754	0.30%
2019/03/20	0	0.00	0.8	6.81	6.85	-0.8	12,786	-0.01%
2019/03/19	0	0.00	2	6.85	6.85	-2	12,949	-0.02%
2019/03/18	4	6.93	10	6.99	6.93	-6	12,832	-0.05%
2019/03/15	10	7.01	33	7.05	6.93	-23	12,708	-0.18%
2019/03/14	69	7.09	16	7.13	7.05	53	12,589	0.42%
2019/03/13	15	6.77	11	6.72	6.65	4	12,001	0.03%
2019/03/12	0	0.00	39	6.68	6.66	-39	12,281	-0.32%
2019/03/11	1	6.55	0	0.00	6.57	1	12,434	0.01%
2019/03/08	44	6.55	0	0.00	6.57	44	12,801	0.34%
2019/03/07	10	6.68	0	0.00	6.61	10	13,507	0.07%
2019/02/25	0	0.00	15	6.86	6.90	-15	15,425	-0.10%
2019/02/22	18	6.65	15	6.66	6.66	3	15,664	0.02%
2019/02/20	5	6.79	1	6.78	6.72	4	16,208	0.02%
2019/02/19	4	6.75	0.2	6.73	6.77	3.8	17,704	0.02%
2019/02/15	2	6.74	0	0.00	6.66	2	20,582	0.01%
2019/02/14	0	0.00	10	6.83	6.81	-10	20,606	-0.05%
2019/02/12	0	0.00	15	6.89	6.89	-15	20,643	-0.07%
2019/02/11	15	6.80	0	0.00	6.78	15	20,842	0.07%
2019/01/28	15	6.95	0	0.00	6.96	15	21,364	0.07%
2019/01/25	1	7.01	0	0.00	6.99	1	21,605	0.00%
2019/01/24	0.2	7.01	0	0.00	7.02	0.2	21,668	0.00%
2019/01/23	0	0.00	5	7.10	7.05	-5	21,952	-0.02%
2019/01/22	35	7.14	47	7.07	7.04	-12	21,948	-0.05%
2019/01/21	1	7.27	25	7.32	7.19	-24	22,084	-0.11%
2019/01/18	53	7.21	44	7.16	7.17	9	22,004	0.04%
2019/01/11	0	0.00	36	7.00	6.93	-36	21,916	-0.16%
2019/01/10	13	7.03	16	7.03	6.98	-3	21,986	-0.01%
2019/01/09	41	6.99	0	0.00	6.95	41	21,969	0.19%
2019/01/08	0	0.00	37	6.97	6.91	-37	22,280	-0.17%
2019/01/07	3	7.04	8	6.98	6.94	-5	22,477	-0.02%
2019/01/04	4	6.84	3	6.78	6.90	1	22,785	0.00%
2019/01/03	39	6.86	16	6.88	6.87	23	23,285	0.10%
2019/01/02	3	6.77	1	6.78	6.76	2	23,463	0.01%
2018/12/28	0	0.00	11	6.71	6.70	-11	23,582	-0.05%
2018/12/27	41	6.70	39	6.66	6.66	2	24,038	0.01%
2018/12/26	2	6.45	30	6.43	6.60	-28	24,159	-0.12%
2018/12/25	23	6.30	5	6.34	6.35	18	24,124	0.07%
2018/12/24	5	6.68	38	6.70	6.66	-33	24,005	-0.14%
2018/12/22	40	6.72	0	0.00	6.71	40	24,133	0.17%
2018/12/20	6	6.80	39	6.75	6.70	-33	24,655	-0.13%
2018/12/19	43	6.86	2	6.83	6.83	41	24,936	0.16%
2018/12/14	0	0.00	3	6.78	6.78	-3	27,620	-0.01%
2018/12/13	3	6.95	3	6.89	6.88	0	27,932	0.00%
2018/12/12	3	6.91	6	6.95	6.92	-3	28,250	-0.01%
2018/12/11	1	6.82	0	0.00	6.77	1	28,265	0.00%
2018/12/10	6	6.79	4	6.71	6.74	2	28,495	0.01%
2018/12/07	6	6.84	7	6.86	6.90	-1	28,541	0.00%
2018/12/06	3	6.86	6	6.77	6.70	-3	28,621	-0.01%
2018/12/05	108	7.06	106	6.97	6.96	2	28,581	0.01%	大買/大賣/
2018/12/04	15	7.12	5	7.17	7.08	10	28,553	0.04%
2018/12/03	6	7.10	43	7.09	7.08	-37	28,588	-0.13%
2018/11/30	57	7.20	63	7.27	6.95	-6	28,491	-0.02%
2018/11/29	186	7.31	216	7.36	7.17	-30	27,998	-0.11%	大買/大賣/
2018/11/28	36	7.00	10	7.00	7.01	26	27,228	0.10%
2018/11/27	0	0.00	40	6.83	6.83	-40	27,335	-0.15%
2018/11/26	22	6.83	37	6.80	6.76	-15	27,499	-0.05%
2018/11/23	50	6.68	14	6.72	6.68	36	27,567	0.13%
2018/11/22	10	6.90	20	6.92	6.75	-10	27,595	-0.04%
2018/11/21	8	6.86	7	6.87	6.97	1	27,927	0.00%
2018/11/20	0	0.00	2	6.87	6.88	-2	27,579	-0.01%
2018/11/19	12	6.90	12	6.98	6.96	0	27,684	0.00%
2018/11/16	105	7.16	132	7.21	6.90	-27	27,684	-0.10%	大買/大賣/
2018/11/15	59	6.51	32	6.79	6.82	27	27,041	0.10%
2018/11/14	0	0.00	21	6.06	6.20	-21	24,724	-0.08%
2018/11/13	10	5.55	4	5.64	5.64	6	24,853	0.02%
2018/11/12	33	5.68	29	5.70	5.69	4	26,166	0.02%
2018/11/09	30	5.85	62	5.81	5.76	-32	27,387	-0.12%
2018/11/08	110	5.99	74	5.97	5.83	36	27,843	0.13%	大買/
2018/11/07	4	5.85	42	5.81	5.81	-38	28,335	-0.13%
2018/11/06	39	5.75	9	5.78	5.76	30	29,219	0.10%
2018/11/05	3	5.64	5	5.66	5.63	-2	29,405	-0.01%
2018/11/02	1	5.78	1	5.81	5.71	0	29,539	0.00%
2018/11/01	2	5.80	3	5.79	5.74	-1	29,606	0.00%
2018/10/31	9	5.50	7	5.44	5.51	2	29,549	0.01%
2018/10/30	0	0.00	37	5.19	5.24	-37	29,456	-0.13%
2018/10/29	20	5.20	21	5.16	5.19	-1	29,826	0.00%
2018/10/26	8	5.34	31	5.18	5.09	-23	30,255	-0.08%
2018/10/25	0	0.00	18	5.44	5.39	-18	30,320	-0.06%
2018/10/24	25	5.63	11	5.69	5.70	14	30,371	0.05%
2018/10/23	35	5.68	79	5.76	5.64	-44	30,592	-0.14%
2018/10/22	46	5.81	35	5.79	5.79	11	30,968	0.04%
2018/10/19	0	0.00	28	5.78	5.77	-28	31,360	-0.09%
2018/10/18	29	5.86	39	5.85	5.84	-10	32,087	-0.03%
2018/10/17	1	5.82	60	5.82	5.84	-59	33,677	-0.18%
2018/10/16	11	5.86	13	5.94	5.77	-2	34,542	-0.01%
2018/10/15	5	5.69	0	0.00	5.66	5	35,132	0.01%
2018/10/12	1	5.54	31	5.62	5.70	-30	35,808	-0.08%
2018/10/11	15	5.51	24	5.55	5.49	-9	36,007	-0.02%
2018/10/09	29	6.26	14	6.26	6.10	15	35,747	0.04%
2018/10/05	64	6.20	64	6.12	6.22	0	36,787	0.00%
2018/10/04	2	6.50	48	6.60	6.51	-46	37,312	-0.12%
2018/10/03	35	6.69	8	6.70	6.60	27	39,465	0.07%
2018/10/02	19	6.89	2	6.80	6.80	17	41,318	0.04%
2018/10/01	12	6.87	0	0.00	6.86	12	41,809	0.03%
2018/09/28	47	6.84	108	6.85	6.82	-61	42,860	-0.14%	大賣/
2018/09/27	3	6.93	2	6.90	6.81	1	43,595	0.00%
2018/09/26	26	6.98	5	7.02	6.92	21	45,306	0.05%
2018/09/25	126	6.99	53	6.94	6.96	73	46,217	0.16%	大買/
2018/09/21	22	6.64	33	6.65	6.84	-11	45,810	-0.02%
2018/09/20	21	6.17	17	6.25	6.22	4	45,621	0.01%
2018/09/19	2	6.40	0	0.00	6.34	2	46,300	0.00%
2018/09/18	50	6.47	22	6.43	6.30	28	47,846	0.06%
2018/09/17	0	0.00	1	6.70	6.65	-1	51,292	0.00%
2018/09/14	3	6.75	2	6.67	6.81	1	53,200	0.00%
2018/09/13	0	0.00	2	6.56	6.55	-2	54,702	0.00%
2018/09/12	15	6.61	0	0.00	6.55	15	56,667	0.03%
2018/09/11	2	6.55	17	6.52	6.78	-15	58,683	-0.03%
2018/09/10	0	0.00	22	6.66	6.40	-22	59,832	-0.04%
2018/09/07	74.2	6.86	40	6.87	6.73	34.2	61,035	0.06%
2018/09/06	23	7.15	31	7.10	7.02	-8	64,019	-0.01%
2018/09/05	43	7.19	14	7.23	7.16	29	67,257	0.04%
2018/09/04	3	7.13	6	7.15	7.17	-3	69,287	0.00%
2018/09/03	27	7.11	40	7.15	7.00	-13	72,033	-0.02%
2018/08/31	42	7.31	24	7.29	7.27	18	75,069	0.02%
2018/08/30	21	7.33	42	7.31	7.23	-21	81,470	-0.03%
2018/08/29	21	7.20	5	7.20	7.28	16	84,391	0.02%
2018/08/28	61	7.35	41	7.35	7.21	20	87,554	0.02%
2018/08/27	24	7.20	35	7.20	7.21	-11	90,099	-0.01%
2018/08/24	16	7.13	23	7.16	7.11	-7	92,862	-0.01%
2018/08/23	74	7.18	53	7.22	7.15	21	96,047	0.02%
2018/08/22	47	7.33	74	7.28	7.29	-27	98,571	-0.03%
2018/08/21	46	7.19	47	7.25	7.17	-1	98,950	0.00%
2018/08/20	19	7.19	2	7.24	7.22	17	101,854	0.02%
2018/08/17	41	7.71	28	7.74	7.41	13	102,207	0.01%
2018/08/16	46	7.39	75	7.45	7.49	-29	101,771	-0.03%
2018/08/15	3	6.84	8	7.04	7.08	-5	102,641	0.00%
2018/08/14	14	6.99	19	6.93	6.98	-5	106,189	0.00%
2018/08/13	13	6.77	13	6.82	6.90	0	106,280	0.00%
2018/08/10	18	7.35	9	7.39	7.24	9	106,121	0.01%
2018/08/09	2	7.74	31	7.71	7.61	-29	107,639	-0.03%
2018/08/08	11	7.69	20	7.73	7.68	-9	110,604	-0.01%
2018/08/07	1	7.68	60	7.70	7.69	-59	110,655	-0.05%
2018/08/06	0	0.00	2	7.90	7.79	-2	110,978	0.00%
2018/08/03	5.1	7.96	6	7.95	7.86	-0.9	112,625	0.00%
2018/08/02	60	8.07	56	8.02	7.84	4	113,540	0.00%
2018/08/01	72	8.09	2	8.10	8.09	70	113,511	0.06%
2018/07/31	42	7.98	46	8.01	7.96	-4	114,062	0.00%
2018/07/30	23	8.10	3	8.08	7.97	20	114,498	0.02%
2018/07/27	49	8.14	31	8.14	8.12	18	116,034	0.02%
2018/07/26	13	8.14	122	8.08	8.07	-109	116,424	-0.09%	大賣/鉅額交易
2018/07/25	173	8.25	183	8.30	8.14	-10	115,940	-0.01%	大買/大賣/
2018/07/24	136	8.26	88	8.28	8.47	48	115,067	0.04%	大買/
2018/07/23	81	7.75	74	7.80	7.85	7	113,394	0.01%
2018/07/20	193	7.92	34	7.89	7.62	159	112,467	0.14%	大買/鉅額交易
2018/07/19	38	8.20	101	8.24	8.12	-63	111,836	-0.06%	大賣/
2018/07/18	40	8.24	64	8.33	8.06	-24	111,113	-0.02%
2018/07/17	67	8.21	1	8.41	8.21	66	110,697	0.06%
2018/07/16	13	8.59	25	8.51	8.39	-12	110,294	-0.01%
2018/07/13	16	8.55	15	8.51	8.51	1	109,747	0.00%
2018/07/12	7	8.41	191	8.35	8.31	-184	109,057	-0.17%	大賣/鉅額交易
2018/07/11	138	8.65	55	8.65	8.33	83	109,444	0.08%	大買/
2018/07/10	261	8.52	175.5	8.59	8.64	85.5	109,008	0.08%	大買/大賣/
2018/07/09	105	8.06	7	8.02	8.01	98	109,752	0.09%	大買/
2018/07/06	24	8.17	120	8.05	8.04	-96	111,111	-0.09%	大賣/
2018/07/05	50	8.57	18	8.42	8.20	32	110,497	0.03%
2018/07/04	366	8.68	310	8.47	8.62	56	109,875	0.05%	大買/大賣/
2018/07/03	128	8.56	110	8.71	8.45	18	107,921	0.02%	大買/大賣/
2018/07/02	40	8.70	51	8.72	8.50	-11	106,591	-0.01%
2018/06/29	31	9.00	67	9.00	9.00	-36	105,593	-0.03%
2018/06/28	27	9.04	6	8.83	8.90	21	104,662	0.02%
2018/06/27	93	9.11	71	9.10	8.80	22	103,354	0.02%
2018/06/26	216	8.99	117	9.02	9.09	99	101,382	0.10%	大買/大賣/
2018/06/25	93	9.31	37.3	9.27	8.93	55.7	97,528	0.06%
2018/06/22	78	10.13	124	10.19	9.92	-46	95,400	-0.05%	大賣/
2018/06/21	99	11.18	112	11.27	10.90	-13	93,616	-0.01%	大賣/
2018/06/20	256	10.92	99	10.95	10.70	157	91,651	0.17%	大買/鉅額交易
2018/06/19	110	11.42	136	11.44	11.50	-26	89,571	-0.03%	大買/大賣/
2018/06/15	49	11.48	68	11.54	11.40	-19	88,428	-0.02%
2018/06/14	97	11.54	138	11.42	11.10	-41	86,932	-0.05%	大賣/
2018/06/13	162	11.80	89	11.82	11.35	73	83,587	0.09%	大買/
2018/06/12	120	12.91	46.7	12.97	12.60	73.3	80,157	0.09%	大買/
2018/06/11	83	13.11	127	13.29	13.40	-44	78,048	-0.06%	大賣/
2018/06/08	112	12.34	71.8	12.69	12.50	40.2	75,086	0.05%	大買/
2018/06/07	225	13.47	95	13.51	13.10	130	71,631	0.18%	大買/鉅額交易
2018/06/06	54	12.74	49	12.82	13.00	5	65,023	0.01%
2018/06/05	43	11.55	77.3	11.82	11.85	-34.3	62,045	-0.06%
2018/06/04	33	10.56	62.2	10.64	10.80	-29.2	58,718	-0.05%
2018/06/01	65	9.96	36	9.95	9.85	29	55,638	0.05%
2018/05/31	45	10.05	90	10.05	10.00	-45	52,802	-0.09%
2018/05/30	55	9.34	77	9.55	9.32	-22	49,300	-0.04%
2018/05/29	52	9.14	32	9.16	9.10	20	46,383	0.04%
2018/05/28	68	9.15	55	9.28	9.38	13	45,099	0.03%
2018/05/25	33	8.70	46	8.70	8.54	-13	41,958	-0.03%
2018/05/24	37	8.95	126	9.00	8.90	-89	41,092	-0.22%	大賣/
2018/05/23	35	8.91	39.1	8.98	8.96	-4.1	40,152	-0.01%
2018/05/22	229	9.27	182.7	9.20	9.16	46.3	38,191	0.12%	大買/大賣/
2018/05/21	2	8.47	27	8.33	8.75	-25	34,174	-0.07%
2018/05/18	24	8.00	82	8.04	7.96	-58	33,412	-0.17%
2018/05/17	130	8.12	73	8.11	8.32	57	32,608	0.17%	大買/
2018/05/16	194	8.22	85.1	8.28	7.88	108.9	30,551	0.36%	大買/鉅額交易
2018/05/15	6	8.52	13.9	8.52	8.52	-7.9	27,476	-0.03%
2018/05/14	7	7.70	15	7.75	7.75	-8	27,372	-0.03%
2018/05/11	24	6.99	74	6.95	7.05	-50	26,825	-0.19%
2018/05/10	68	6.49	45	6.53	6.41	23	24,969	0.09%
2018/05/09	22	6.17	215	6.12	6.27	-193	23,715	-0.81%	大賣/鉅額交易
2018/05/08	222	6.53	5	6.60	6.27	217	23,396	0.93%	大買/鉅額交易
2018/05/07	0	0.00	0.7	6.09	6.12	-0.7	22,926	0.00%
2018/05/04	96	6.42	184	6.21	6.24	-88	22,565	-0.39%	大賣/
2018/05/03	108	6.25	6	6.57	6.57	102	21,491	0.47%	大買/鉅額交易
2018/04/27	0	0.00	1	5.89	5.90	-1	25,302	0.00%
2018/04/24	8	5.93	3	5.81	5.91	5	25,090	0.02%
2018/04/23	3	5.76	3	5.70	5.88	0	25,194	0.00%
2018/04/20	0	0.00	2	6.33	6.24	-2	24,819	-0.01%
2018/04/19	0	0.00	10	6.55	6.31	-10	24,694	-0.04%
2018/04/18	6	6.58	2	6.56	6.61	4	24,486	0.02%
2018/04/17	10	6.50	3	6.49	6.39	7	24,141	0.03%
2018/04/16	29	6.69	39	6.75	6.87	-10	22,713	-0.04%
2018/04/13	23	6.25	31	6.30	6.25	-8	20,716	-0.04%
2018/04/12	4	5.57	54	5.62	5.74	-50	17,921	-0.28%
2018/04/11	0	0.00	12.1	5.19	5.22	-12.1	15,948	-0.08%
2018/04/09	0	0.00	2	4.57	4.59	-2	14,948	-0.01%
2018/04/03	0	0.00	23	4.46	4.48	-23	14,860	-0.15%
2018/04/02	25	4.47	0	0.00	4.47	25	14,847	0.17%
2018/03/31	3	4.57	26	4.54	4.55	-23	14,801	-0.16%
2018/03/30	23	4.60	0	0.00	4.58	23	14,797	0.16%
2018/03/29	0	0.00	47	4.64	4.57	-47	14,766	-0.32%
2018/03/28	63	4.61	0	0.00	4.61	63	14,766	0.43%
2018/03/27	0.2	4.54	0	0.00	4.57	0.2	14,677	0.00%
2018/03/26	0	0.00	20	4.58	4.57	-20	14,724	-0.14%
2018/03/23	2	4.59	7	4.56	4.56	-5	14,810	-0.03%
2018/03/22	27	4.74	0	0.00	4.69	27	14,663	0.18%
2018/03/21	0	0.00	49	4.76	4.73	-49	14,411	-0.34%
2018/03/20	47	4.68	0	0.00	4.60	47	14,054	0.33%
2018/03/16	0	0.00	24.1	4.66	4.63	-24.1	14,039	-0.17%
2018/03/15	20	4.68	0	0.00	4.67	20	13,987	0.14%
2018/03/14	0	0.00	49	4.57	4.61	-49	13,849	-0.35%
2018/03/13	2	4.57	0	0.00	4.57	2	13,830	0.01%
2018/03/12	47	4.61	0	0.00	4.61	47	13,970	0.34%
2018/03/09	0	0.00	48	4.65	4.65	-48	13,914	-0.34%
2018/03/08	48	4.59	0	0.00	4.56	48	13,709	0.35%
2018/03/06	20	4.59	40	4.64	4.58	-20	13,606	-0.15%
2018/03/05	30	4.46	0	0.00	4.44	30	13,444	0.22%
2018/02/22	10	4.52	45	4.62	4.46	-35	13,438	-0.26%
2018/02/21	0	0.00	23.3	4.43	4.51	-23.3	13,267	-0.18%
2018/02/12	0	0.00	6	4.26	4.29	-6	13,156	-0.05%
2018/02/09	6	4.04	43	4.06	4.20	-37	13,093	-0.28%
2018/02/08	40	4.27	0	0.00	4.26	40	13,001	0.31%
2018/02/07	2	4.32	0	0.00	4.29	2	12,973	0.02%
2018/02/06	81	4.31	43	4.29	4.24	38	12,824	0.30%
2018/02/05	2	4.57	0	0.00	4.58	2	12,778	0.02%
2018/02/02	62	4.81	62	4.80	4.77	0	12,612	0.00%
2018/02/01	4	4.84	4	4.89	4.80	0	12,578	0.00%
2018/01/31	12	4.80	12	4.81	4.86	0	12,467	0.00%
2018/01/30	9	4.85	5	4.96	4.83	4	12,146	0.03%
2018/01/29	40	5.10	88	5.07	5.06	-48	11,710	-0.41%
2018/01/26	79	5.06	94	5.14	5.10	-15	11,333	-0.13%
2018/01/25	91	5.18	19	5.33	4.94	72	10,491	0.69%
2018/01/24	59	5.17	84	5.22	5.30	-25	8,582	-0.29%
2018/01/23	62	4.59	78	4.80	4.82	-16	7,121	-0.22%
2018/01/22	96	4.40	51	4.41	4.40	45	5,719	0.79%
2018/01/19	4	4.34	0	0.00	4.30	4	5,613	0.07%
2018/01/18	9	4.40	12	4.42	4.35	-3	5,627	-0.05%
2018/01/17	23	4.41	23	4.41	4.44	0	5,958	0.00%
2018/01/16	0	0.00	53	4.29	4.32	-53	6,002	-0.88%
2018/01/12	0	0.00	4	4.32	4.33	-4	6,121	-0.07%
2018/01/11	1	4.29	0	0.00	4.27	1	6,158	0.02%
2018/01/10	4	4.26	0	0.00	4.25	4	6,339	0.06%
2018/01/09	4	4.28	0	0.00	4.29	4	6,424	0.06%
2018/01/08	56	4.35	52	4.40	4.33	4	6,602	0.06%
2018/01/05	4	4.37	0	0.00	4.37	4	6,800	0.06%
2018/01/04	0	0.00	4	4.44	4.42	-4	7,130	-0.06%
2018/01/03	0	0.00	4	4.35	4.33	-4	7,073	-0.06%
2018/01/02	0	0.00	4	4.31	4.30	-4	7,101	-0.06%