中環 (2323)-元大-楊梅券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.15
漲跌
▲0.30
漲幅
+2.33%
成交量
16,771張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	12	12.98	4	13.03	13.15	8	15,608	0.05%
2024/05/10	6	13.07	0	0.00	12.85	6	15,381	0.04%
2024/05/08	6	12.66	33	12.68	12.65	-27	14,954	-0.18%
2024/05/07	19	12.82	84	12.75	12.75	-65	14,880	-0.44%
2024/05/06	11	13.05	8	13.19	13.00	3	14,707	0.02%
2024/05/03	91.3	13.48	8	13.20	13.15	83.3	14,529	0.57%
2024/05/02	2	13.38	32	13.61	13.50	-30	14,268	-0.21%
2024/04/30	15	13.32	0	0.00	13.50	15	13,996	0.11%
2024/04/29	173.1	13.80	86.5	13.56	13.35	86.5	13,642	0.63%	大買/
2024/04/26	34	13.67	749	13.71	13.75	-715	12,184	-5.87%	大賣/鉅額交易
2024/04/25	10	12.30	24	12.47	12.50	-14	10,534	-0.13%
2024/04/24	3	12.15	2	12.15	12.20	1	10,291	0.01%
2024/04/18	15	11.80	0	0.00	11.90	15	9,884	0.15%
2024/04/17	0	0.00	12	11.53	11.70	-12	9,872	-0.12%
2024/04/16	24	11.52	21	11.54	11.35	3	9,878	0.03%
2024/04/15	5	11.94	6	12.00	11.95	-1	9,844	-0.01%
2024/04/12	21	12.11	0	12.15	12.05	21	9,810	0.21%
2024/04/11	0	0.00	1	12.25	12.20	-1	9,887	-0.01%
2024/04/10	5	12.35	0	0.00	12.25	5	10,055	0.05%
2024/04/09	0	0.00	5	12.43	12.45	-5	10,090	-0.05%
2024/04/08	5	12.30	36	12.35	12.40	-31	10,018	-0.31%
2024/04/03	6	12.24	11	12.28	12.20	-5	10,034	-0.05%
2024/04/02	17	12.08	1	12.10	12.05	16	10,365	0.15%
2024/04/01	2	12.15	2	12.20	12.15	0	10,313	0.00%
2024/03/29	20	12.19	0	0.00	12.15	20	10,329	0.19%
2024/03/28	34	12.28	1	12.25	12.25	33	10,327	0.32%
2024/03/27	8	12.43	4	12.45	12.45	4	10,494	0.04%
2024/03/26	32	12.40	88	12.66	12.40	-56	10,752	-0.52%
2024/03/25	22	12.45	4	12.54	12.60	18	10,757	0.17%
2024/03/22	6	12.73	29	12.71	12.65	-23	10,640	-0.22%
2024/03/21	10	12.37	15	12.45	12.50	-5	10,177	-0.05%
2024/03/20	12	12.37	14	12.42	12.45	-2	9,802	-0.02%
2024/03/19	76	12.32	25	12.32	12.30	51	9,532	0.53%
2024/03/18	26	11.95	55.7	12.05	12.30	-29.7	9,059	-0.33%
2024/03/15	257	11.51	32	11.72	11.50	225	8,012	2.81%	大買/鉅額交易
2024/03/14	0	0.00	2	11.23	11.20	-2	7,464	-0.03%
2024/03/13	4	11.36	8	11.41	11.45	-4	7,543	-0.05%
2024/03/12	3	11.45	7	11.41	11.45	-4	7,384	-0.05%
2024/03/08	174	10.80	0	0.00	10.65	174	7,083	2.46%	大買/鉅額交易
2024/03/07	3	10.88	0	0.00	10.85	3	7,041	0.04%
2024/03/06	1	11.05	0	0.00	10.95	1	6,990	0.01%
2024/02/27	100	10.80	0	0.00	10.75	100	7,046	1.42%
2024/02/26	0	0.00	3	10.75	10.85	-3	7,044	-0.04%
2024/02/21	10	10.90	0	0.00	10.90	10	7,139	0.14%
2024/02/19	1	10.95	1	10.95	10.95	0	7,329	0.00%
2024/02/16	0	0.00	3	10.70	10.80	-3	7,727	-0.04%
2024/02/15	10	10.57	0	0.00	10.60	10	7,785	0.13%
2024/02/05	3	10.67	0	0.00	10.65	3	7,873	0.04%
2024/02/02	1	10.75	0	0.00	10.75	1	7,853	0.01%
2024/01/30	3	10.90	12	10.85	10.85	-9	7,933	-0.11%
2024/01/29	18	10.86	15	10.95	11.00	3	7,958	0.04%
2024/01/24	3	11.02	0	0.00	11.00	3	8,009	0.04%
2024/01/23	2	10.95	10	11.00	11.00	-8	8,087	-0.10%
2024/01/22	1	10.75	15	10.85	10.85	-14	8,035	-0.17%
2024/01/19	1	10.65	11	10.66	10.70	-10	8,060	-0.12%
2024/01/18	10	10.53	1	10.55	10.65	9	8,137	0.11%
2024/01/17	16	10.84	15	10.55	10.60	1	8,146	0.01%
2024/01/15	0	0.00	1	10.95	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	14	10.86	13	10.90	11.00	1	8,187	0.01%
2024/01/10	1.1	10.81	0	0.00	10.80	1.1	8,249	0.01%
2024/01/09	30	11.00	30	11.00	10.95	0	8,294	0.00%
2024/01/08	28	11.29	25	11.30	11.20	3	8,267	0.04%
2024/01/05	31	11.49	4	11.29	11.30	27	8,329	0.32%
2024/01/04	29	11.43	24	11.50	11.40	5	8,376	0.06%
2024/01/03	2	11.45	0	0.00	11.30	2	8,238	0.02%
2024/01/02	3	11.50	30	11.50	11.50	-27	8,226	-0.33%
2023/12/29	5	11.50	3.6	11.51	11.50	1.4	8,205	0.02%
2023/12/28	32	11.70	57.1	11.65	11.55	-25.1	8,178	-0.31%
2023/12/26	30	11.25	10	11.30	11.25	20	7,899	0.25%
2023/12/25	7	11.19	1	11.25	11.15	6	7,952	0.08%
2023/12/22	2.2	11.49	7	11.45	11.40	-4.8	7,869	-0.06%
2023/12/21	15	11.41	21	11.39	11.45	-6	7,559	-0.08%
2023/12/20	2	11.05	70	11.19	11.20	-68	7,232	-0.94%
2023/12/19	1	10.75	0	0.00	10.80	1	7,027	0.01%
2023/12/18	4	10.96	0	0.00	11.00	4	7,015	0.06%
2023/12/15	11	11.00	1	11.00	10.90	10	7,073	0.14%
2023/12/14	15	11.02	0	0.00	10.95	15	7,118	0.21%
2023/12/13	0	0.00	1	10.85	10.85	-1	7,128	-0.01%
2023/12/12	37	10.78	0	0.00	10.75	37	7,161	0.52%
2023/12/11	45	10.91	25	10.85	10.85	20	7,229	0.28%
2023/12/08	1	11.05	31	11.13	11.15	-30	7,234	-0.41%
2023/12/07	0	0.00	1	10.90	10.85	-1	7,165	-0.01%
2023/12/06	12	10.94	0	0.00	10.90	12	7,283	0.16%
2023/12/01	10	10.90	0	0.00	10.95	10	7,361	0.14%
2023/11/30	5	10.95	0.3	10.85	10.90	4.8	7,464	0.06%
2023/11/29	34	10.84	0	0.00	10.75	34	7,850	0.43%
2023/11/28	0	10.80	0	0.00	10.85	0	7,929	0.00%
2023/11/27	11	10.75	3	10.85	10.70	8	8,029	0.10%
2023/11/24	1	11.00	0	0.00	10.95	1	8,029	0.01%
2023/11/22	5.4	11.19	0	0.00	11.15	5.4	8,545	0.06%
2023/11/21	0	0.00	20	11.20	11.20	-20	8,723	-0.23%
2023/11/20	4	11.20	2	11.25	11.20	2	8,974	0.02%
2023/11/17	7.1	11.12	0	0.00	11.15	7.1	9,174	0.08%
2023/11/16	0	11.00	0	0.00	10.95	0	9,323	0.00%
2023/11/15	25	10.81	25	11.14	10.90	0	9,405	0.00%
2023/11/14	3	11.18	0	0.00	11.15	3	9,411	0.03%
2023/11/13	12	11.29	0	0.00	11.20	12	9,999	0.12%
2023/11/10	10.1	11.45	0	0.00	11.40	10.1	10,343	0.10%
2023/11/09	0	11.50	0	0.00	11.50	0	11,101	0.00%
2023/11/07	0	0.00	1	11.60	11.60	-1	12,203	-0.01%
2023/11/03	1	11.40	2	11.45	11.40	-1	12,763	-0.01%
2023/11/02	2	11.45	0	0.00	11.45	2	12,926	0.02%
2023/10/30	1	11.45	1	11.50	11.50	0	13,431	0.00%
2023/10/27	1	11.45	0	0.00	11.50	1	13,753	0.01%
2023/10/26	0	0.00	1	11.50	11.60	-1	14,050	-0.01%
2023/10/25	2	11.50	12.2	11.52	11.60	-10.2	14,279	-0.07%
2023/10/24	1	11.30	0	0.00	11.40	1	14,420	0.01%
2023/10/23	3	11.35	2	11.35	11.25	1	14,755	0.01%
2023/10/20	4	11.10	2	11.15	11.25	2	15,040	0.01%
2023/10/19	4	11.23	4	11.30	11.25	0	15,500	0.00%
2023/10/18	6	11.40	10	11.30	11.30	-4	15,721	-0.03%
2023/10/17	3	11.60	1	11.85	11.55	2	16,003	0.01%
2023/10/16	0	0.00	1	11.90	11.75	-1	16,355	-0.01%
2023/10/13	13	12.23	2	12.30	12.10	11	16,777	0.07%
2023/10/12	18	12.20	35	12.20	12.25	-17	17,110	-0.10%
2023/10/11	7	11.90	6	12.10	11.75	1	17,467	0.01%
2023/10/06	0	0.00	14	12.22	12.00	-14	18,226	-0.08%
2023/10/04	9	11.92	0	0.00	11.95	9	20,340	0.04%
2023/10/02	3	11.95	8	12.00	11.95	-5	20,882	-0.02%
2023/09/28	13	11.91	11.1	11.87	11.95	1.9	21,540	0.01%
2023/09/26	1	11.70	0	0.00	11.65	1	22,984	0.00%
2023/09/21	4	11.35	10	11.35	11.35	-6	24,510	-0.02%
2023/09/20	3	11.45	0	0.00	11.50	3	25,380	0.01%
2023/09/19	2	11.60	0	0.00	11.55	2	27,205	0.01%
2023/09/18	10	11.61	0	0.00	11.60	10	28,247	0.04%
2023/09/15	10	12.00	10	11.93	11.85	0	29,438	0.00%
2023/09/13	5	11.65	0	0.00	11.90	5	31,259	0.02%
2023/09/12	0	0.00	14	11.62	11.70	-14	32,127	-0.04%
2023/09/11	5	11.65	6	11.73	11.65	-1	32,419	0.00%
2023/09/08	23	11.98	10	12.00	11.95	13	32,955	0.04%
2023/09/07	4	12.05	0	0.00	12.00	4	33,523	0.01%
2023/09/06	1	12.20	0	0.00	12.10	1	33,958	0.00%
2023/09/05	5	12.35	0	0.00	12.35	5	34,891	0.01%
2023/09/04	4	12.05	11	12.13	12.10	-7	35,484	-0.02%
2023/09/01	35	12.43	0	0.00	12.40	35	36,444	0.10%
2023/08/31	7	12.49	1	12.50	12.50	6	37,228	0.02%
2023/08/30	10	12.65	10	12.70	12.60	0	38,315	0.00%
2023/08/29	2	12.55	6	12.70	12.60	-4	39,629	-0.01%
2023/08/28	5	13.15	70	12.67	12.60	-65	41,303	-0.16%
2023/08/25	1	13.25	0	0.00	13.10	1	41,728	0.00%
2023/08/24	15	13.17	15	13.27	13.15	0	41,818	0.00%
2023/08/23	2	12.95	2	12.90	12.90	0	42,056	0.00%
2023/08/22	2	12.90	8	13.25	12.85	-6	43,859	-0.01%
2023/08/21	2	13.20	0	0.00	13.20	2	44,306	0.00%
2023/08/18	12	13.24	25	13.32	13.10	-13	44,441	-0.03%
2023/08/17	58	13.11	8	13.06	13.40	50	44,180	0.11%
2023/08/16	54	13.06	4	13.10	12.85	50	43,880	0.11%
2023/08/15	46	13.56	36	13.56	13.35	10	44,071	0.02%
2023/08/14	12	13.19	12	13.32	12.95	0	43,628	0.00%
2023/08/11	4	12.74	1	12.70	12.70	3	42,838	0.01%
2023/08/10	8	12.34	27	12.35	12.30	-19	43,374	-0.04%
2023/08/09	18	13.00	21	13.04	12.95	-3	43,244	-0.01%
2023/08/08	2	12.85	1	12.85	12.75	1	42,940	0.00%
2023/08/07	0	0.00	10	12.78	12.80	-10	42,763	-0.02%
2023/08/04	15	12.67	0	0.00	12.70	15	42,632	0.04%
2023/08/02	25	12.67	6	12.62	12.60	19	42,477	0.04%
2023/08/01	18	13.19	4	12.93	12.90	14	42,089	0.03%
2023/07/31	12	13.26	0	0.00	13.20	12	41,735	0.03%
2023/07/28	12	13.48	1	13.40	13.40	11	41,355	0.03%
2023/07/27	13	13.73	10	13.73	13.70	3	41,029	0.01%
2023/07/26	8	13.51	25	13.60	13.55	-17	40,807	-0.04%
2023/07/25	7	13.86	24	13.96	13.75	-17	40,437	-0.04%
2023/07/24	50	13.68	4.3	13.62	13.60	45.7	40,104	0.11%
2023/07/21	6	13.99	6	14.20	14.25	0	39,578	0.00%
2023/07/20	3	14.07	35	14.15	14.25	-32	39,237	-0.08%
2023/07/19	41	13.87	7	14.26	13.75	34	38,828	0.09%
2023/07/18	11.2	14.19	14	14.38	14.15	-2.8	38,446	-0.01%
2023/07/17	22	14.47	48	14.44	14.50	-26	37,944	-0.07%
2023/07/14	19	14.35	25	14.41	14.35	-6	37,528	-0.02%
2023/07/13	30	13.98	5	14.17	13.90	25	36,959	0.07%
2023/07/12	190	14.23	31.8	14.40	14.10	158.2	36,113	0.44%	大買/鉅額交易
2023/07/11	52	14.71	84.9	14.82	14.80	-32.9	35,252	-0.09%
2023/07/10	5	14.12	2	14.15	14.15	3	33,964	0.01%
2023/07/07	23	14.27	0	0.00	14.30	23	33,671	0.07%
2023/07/06	85	14.60	45	14.74	14.45	40	33,214	0.12%
2023/07/05	23.2	15.19	24.2	15.05	15.00	-1	32,570	0.00%
2023/07/04	52.3	14.49	41.3	14.65	14.75	11	31,691	0.03%
2023/07/03	37	14.44	44	14.47	14.55	-7	30,963	-0.02%
2023/06/30	4	13.96	10	13.92	14.10	-6	30,363	-0.02%
2023/06/29	28	13.42	18	13.53	13.45	10	29,661	0.03%
2023/06/28	21	13.63	31	13.52	13.40	-10	29,207	-0.03%
2023/06/27	40	14.32	13	14.50	13.70	27	28,266	0.10%
2023/06/26	29	14.96	64.2	15.00	15.05	-35.2	26,389	-0.13%
2023/06/21	77	14.71	83.9	14.55	14.60	-6.9	25,280	-0.03%
2023/06/20	79	14.19	115.7	14.16	14.25	-36.7	23,970	-0.15%	大賣/
2023/06/19	64	13.64	11	13.75	13.60	53	22,591	0.23%
2023/06/16	31	13.58	80.8	13.75	13.40	-49.8	21,994	-0.23%
2023/06/15	8	13.19	3	13.25	13.15	5	20,942	0.02%
2023/06/14	2	13.48	16	13.26	13.35	-14	20,543	-0.07%
2023/06/13	50	13.40	14	13.27	13.10	36	19,866	0.18%
2023/06/12	8	13.04	16.3	13.03	13.10	-8.3	19,235	-0.04%
2023/06/09	10	13.07	9	12.91	13.00	1	18,703	0.01%
2023/06/08	35	13.46	63.4	13.37	13.25	-28.4	17,711	-0.16%
2023/06/07	94	13.41	55	13.42	13.40	39	17,024	0.23%
2023/06/06	35	13.00	14.9	13.06	13.00	20.1	15,660	0.13%
2023/06/05	35	12.95	49.5	12.94	13.00	-14.5	14,785	-0.10%
2023/06/02	44	12.20	44.4	12.26	12.25	-0.4	13,550	0.00%
2023/06/01	100	11.86	81.1	11.88	11.70	18.9	12,228	0.15%
2023/05/31	14	11.21	42	11.60	11.80	-28	10,373	-0.27%
2023/05/30	8	10.73	36	10.75	10.75	-28	9,551	-0.29%
2023/05/29	24	10.80	50	10.74	10.80	-26	9,256	-0.28%
2023/05/26	169	10.95	105	10.97	10.85	64	8,753	0.73%	大買/大賣/
2023/05/25	14	10.20	55.5	10.59	10.65	-41.5	6,727	-0.62%
2023/05/24	5	9.65	32	9.55	9.70	-27	6,032	-0.45%
2023/05/23	2	9.50	0.2	9.51	9.41	1.8	5,731	0.03%
2023/05/22	7	9.62	0.9	9.67	9.43	6.1	5,703	0.11%
2023/05/19	16	9.50	28.9	9.45	9.40	-12.9	5,327	-0.24%
2023/05/18	26	8.84	56	8.72	8.99	-30	4,695	-0.64%
2023/05/17	0	0.00	5	8.43	8.44	-5	4,342	-0.12%
2023/05/16	33.1	8.67	0	0.00	8.42	33.1	4,213	0.79%
2023/05/15	0	0.00	2.8	8.51	8.51	-2.8	3,427	-0.08%
2023/05/08	4	7.93	5	8.02	7.92	-1	3,241	-0.03%
2023/05/05	3	7.96	0	0.00	7.96	3	3,284	0.09%
2023/05/04	2	7.97	0	0.00	7.97	2	3,439	0.06%
2023/04/26	0	0.00	15	7.99	8.00	-15	3,720	-0.40%
2023/04/25	1	8.19	0	0.00	8.00	1	3,726	0.03%
2023/04/24	0	0.00	20	8.13	8.19	-20	3,705	-0.54%
2023/04/21	22	8.12	2	8.03	8.04	20	3,696	0.54%
2023/04/20	12	8.29	10	8.19	8.20	2	3,630	0.06%
2023/04/19	5	8.34	0	0.00	8.32	5	3,694	0.14%
2023/04/17	20	8.28	0	0.00	8.27	20	3,626	0.55%
2023/04/14	1	8.40	2	8.35	8.33	-1	3,598	-0.03%
2023/04/13	0	0.00	2.1	8.20	8.19	-2.1	3,515	-0.06%
2023/04/12	0	0.00	5	8.12	8.17	-5	3,446	-0.15%
2023/04/11	2.1	8.04	0	0.00	8.06	2.1	3,389	0.06%
2023/04/10	5	8.08	5	8.09	8.04	0	3,385	0.00%
2023/04/07	2	7.94	0	0.00	7.97	2	3,285	0.06%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/30	1	7.88	5	7.89	7.88	-4	3,266	-0.12%
2023/03/28	2	7.84	0	0.00	7.83	2	3,292	0.06%
2023/03/27	1	7.96	1	7.96	7.96	0	3,266	0.00%
2023/03/24	0	7.83	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0.1	7.79	0	0.00	7.82	0.1	3,201	0.00%
2023/03/20	0	7.80	14.1	7.79	7.79	-14.1	3,134	-0.45%
2023/03/16	0	7.80	0	0.00	7.71	0	3,248	0.00%
2023/03/15	2	7.86	0	0.00	7.85	2	3,325	0.06%
2023/03/10	7	8.10	0	0.00	8.10	7	3,743	0.19%
2023/03/09	0	0.00	1	8.22	8.16	-1	4,052	-0.02%
2023/03/08	0	0.00	5	8.18	8.19	-5	4,043	-0.12%
2023/03/07	0	0.00	10	8.20	8.20	-10	4,028	-0.25%
2023/03/06	1	8.22	80	8.18	8.16	-79	4,008	-1.97%
2023/03/03	0	8.03	30.9	8.10	8.09	-30.9	3,923	-0.79%
2023/03/02	4	8.04	0	0.00	8.04	4	3,886	0.10%
2023/03/01	12	8.00	0	0.00	7.97	12	3,864	0.31%
2023/02/24	7	8.05	9.3	8.04	8.03	-2.3	3,863	-0.06%
2023/02/23	0	8.03	20	8.05	8.02	-20	3,815	-0.52%
2023/02/22	2	7.97	0	0.00	7.97	2	3,784	0.05%
2023/02/21	5	8.07	3	8.14	8.05	2	3,782	0.05%
2023/02/20	15	8.03	2	8.02	8.08	13	3,777	0.34%
2023/02/17	0.1	7.88	0	0.00	7.87	0.1	3,743	0.00%
2023/02/16	0	0.00	5	7.89	7.91	-5	3,759	-0.13%
2023/02/15	0	7.77	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0	0.00	3	7.77	7.79	-3	3,749	-0.08%
2023/02/13	8	7.70	0	0.00	7.70	8	3,775	0.21%
2023/02/09	0	7.83	0	0.00	7.81	0	3,729	0.00%
2023/02/08	2	7.88	0	0.00	7.87	2	3,722	0.05%
2023/02/07	0	7.84	0	0.00	7.81	0	3,713	0.00%
2023/02/06	3	7.84	2.8	7.82	7.80	0.2	3,749	0.00%
2023/02/03	0	0.00	3	8.00	7.92	-3	3,744	-0.08%
2023/02/02	1	8.01	6	8.04	8.02	-5	3,699	-0.14%
2023/02/01	6	7.89	6.9	7.89	7.87	-0.9	3,583	-0.02%
2023/01/30	0	0.00	8	7.74	7.80	-8	3,457	-0.23%
2023/01/13	0.2	7.40	0	0.00	7.39	0.2	3,532	0.01%
2023/01/11	1	7.51	0	0.00	7.49	1	3,629	0.03%
2023/01/10	5	7.57	0	0.00	7.52	5	3,648	0.14%
2023/01/09	5	7.53	2	7.55	7.59	3	3,641	0.08%
2023/01/04	0	0.00	1	7.48	7.46	-1	3,595	-0.03%
2022/12/30	0	0.00	1	7.25	7.25	-1	3,662	-0.03%
2022/12/29	0.1	7.25	0	0.00	7.24	0.1	3,744	0.00%
2022/12/26	0	0.00	2	7.42	7.41	-2	3,876	-0.05%
2022/12/22	0	0.00	0.6	7.46	7.50	-0.6	3,904	-0.02%
2022/12/21	0	0.00	0.1	7.45	7.38	-0.1	3,895	0.00%
2022/12/16	0	7.62	1	7.65	7.60	-1	3,924	-0.03%
2022/12/14	0.3	7.70	0	0.00	7.70	0.3	3,899	0.01%
2022/12/07	0	0.00	4	7.90	7.83	-4	3,882	-0.10%
2022/12/06	5	7.91	0	0.00	7.88	5	3,846	0.13%
2022/12/05	6	7.88	0	0.00	7.87	6	3,777	0.16%
2022/12/02	57	7.95	4	7.90	7.93	53	3,716	1.43%
2022/12/01	0	0.00	12	7.79	7.88	-12	3,348	-0.36%
2022/11/29	5	7.12	1	7.05	7.13	4	2,985	0.13%
2022/11/28	0	0.00	2	7.04	7.02	-2	3,000	-0.07%
2022/11/25	3	7.10	0	0.00	7.07	3	3,012	0.10%
2022/11/23	0.1	7.00	0	0.00	7.03	0.1	3,028	0.00%
2022/11/22	0	7.01	0	0.00	6.99	0	3,063	0.00%
2022/11/18	2	7.11	0	0.00	7.06	2	3,099	0.06%
2022/11/17	0	0.00	0.9	7.08	7.07	-0.9	3,219	-0.03%
2022/11/16	2	7.10	0	0.00	7.06	2	3,427	0.06%
2022/11/15	10	7.06	12	7.14	7.11	-2	3,453	-0.06%
2022/11/14	2	7.04	0	0.00	7.04	2	3,406	0.06%
2022/11/11	1	7.03	0	0.00	6.92	1	3,404	0.03%
2022/11/09	1	6.93	0	0.00	6.93	1	3,396	0.03%
2022/10/31	0	0.00	0.9	6.53	6.49	-0.9	3,394	-0.03%
2022/10/28	1	6.49	0	0.00	6.46	1	3,393	0.03%
2022/10/27	0.3	6.50	1	6.48	6.48	-0.7	3,372	-0.02%
2022/10/24	2	6.42	0.9	6.47	6.46	1.1	3,330	0.03%
2022/10/13	0	0.00	26	6.54	6.53	-26	3,336	-0.78%
2022/10/11	0	0.00	0	7.04	6.98	0	3,231	0.00%
2022/10/06	0	0.00	1	7.18	7.18	-1	3,165	-0.03%
2022/10/05	0	0.00	0	7.15	7.19	0	3,187	0.00%
2022/10/04	0	0.00	4	7.21	7.21	-4	3,194	-0.13%
2022/10/03	0	0.00	4	7.22	7.14	-4	3,186	-0.13%
2022/09/29	0	0.00	33	7.09	7.15	-33	3,273	-1.01%
2022/09/23	5	7.66	0	0.00	7.48	5	3,255	0.15%
2022/09/21	5	7.71	0	0.00	7.70	5	3,337	0.15%
2022/09/06	0	0.00	3	7.84	7.65	-3	3,683	-0.08%
2022/09/05	0	0.00	1	7.84	7.80	-1	3,732	-0.03%
2022/09/02	11	8.06	0	8.12	7.98	11	3,780	0.29%
2022/08/30	0	0.00	6	7.98	7.98	-6	3,747	-0.16%
2022/08/29	7	7.87	0	0.00	7.90	7	3,756	0.19%
2022/08/25	0	0.00	22	8.13	8.06	-22	3,754	-0.59%
2022/08/24	1	8.11	2	8.09	8.03	-1	3,759	-0.03%
2022/08/23	0	0.00	0	8.00	8.00	0	3,757	0.00%
2022/08/19	5	8.14	0	0.00	8.14	5	3,770	0.13%
2022/08/18	0	0.00	5	7.96	8.06	-5	3,782	-0.13%
2022/08/17	1	8.00	80	8.07	8.01	-79	3,774	-2.09%
2022/08/16	10	8.11	16	8.17	8.07	-6	3,756	-0.16%
2022/08/15	15	8.06	1	8.10	8.03	14	3,648	0.38%
2022/08/12	4	7.80	0	0.00	7.79	4	3,429	0.12%
2022/08/11	0.3	7.68	0	0.00	7.66	0.3	3,388	0.01%
2022/08/10	0	0.00	5	7.56	7.62	-5	3,334	-0.15%
2022/08/09	5	7.50	0	0.00	7.54	5	3,329	0.15%
2022/08/08	0	0.00	1	7.35	7.40	-1	3,339	-0.03%
2022/08/05	0	0.00	40	7.40	7.40	-40	3,376	-1.18%
2022/08/03	42	7.26	0	0.00	7.26	42	3,408	1.23%
2022/08/02	4	7.36	0	0.00	7.35	4	3,422	0.12%
2022/07/20	0	0.00	10	7.60	7.51	-10	3,779	-0.26%
2022/07/18	2	7.45	2	7.50	7.54	0	3,959	0.00%
2022/07/14	1	7.40	10	7.39	7.43	-9	4,055	-0.22%
2022/07/13	0	0.00	10	7.39	7.38	-10	4,099	-0.24%
2022/07/12	22	7.24	0	0.00	7.18	22	4,146	0.53%
2022/07/11	0	0.00	5	7.50	7.49	-5	4,239	-0.12%
2022/07/08	0	0.00	31	7.57	7.56	-31	4,316	-0.72%
2022/07/07	9	7.23	18	7.34	7.39	-9	4,323	-0.21%
2022/07/06	17	7.35	0	0.00	7.22	17	4,400	0.39%
2022/07/05	0	0.00	24	7.44	7.40	-24	4,547	-0.53%
2022/07/04	13	7.21	0	0.00	7.26	13	4,608	0.28%
2022/07/01	27	7.40	0	0.00	7.30	27	4,804	0.56%
2022/06/30	1	7.76	0	0.00	7.65	1	4,802	0.02%
2022/06/29	20	8.05	0	0.00	8.04	20	4,796	0.42%
2022/06/27	2	8.23	2	8.26	8.22	0	5,005	0.00%
2022/06/22	40	8.15	0	0.00	8.01	40	5,185	0.77%
2022/06/21	0	0.00	43	8.17	8.22	-43	5,237	-0.82%
2022/06/20	40	8.09	0	0.00	7.93	40	5,299	0.75%
2022/06/16	3	8.76	2	8.56	8.53	1	5,362	0.02%
2022/06/14	1	8.50	10	8.61	8.60	-9	5,939	-0.15%
2022/06/13	14	8.69	0	0.00	8.66	14	6,123	0.23%
2022/06/10	15	8.99	0	0.00	8.95	15	6,275	0.24%
2022/06/09	1	9.06	10	9.09	9.05	-9	6,414	-0.14%
2022/06/07	1	9.02	0	0.00	8.98	1	6,955	0.01%
2022/06/06	10	9.00	1	8.97	9.00	9	7,081	0.13%
2022/06/02	0	0.00	6	9.04	9.02	-6	7,394	-0.08%
2022/06/01	7	9.11	3	9.06	9.07	4	7,830	0.05%
2022/05/31	2	9.07	0	0.00	9.03	2	8,027	0.02%
2022/05/30	1	9.05	0	0.00	9.03	1	8,396	0.01%
2022/05/27	15	8.94	26	8.94	8.93	-11	8,836	-0.12%
2022/05/26	26	8.91	26	9.07	8.86	0	9,099	0.00%
2022/05/24	13	8.90	0	0.00	8.88	13	9,565	0.14%
2022/05/23	1	9.04	0	0.00	9.03	1	9,742	0.01%
2022/05/19	2	8.85	7	8.87	8.93	-5	10,079	-0.05%
2022/05/18	11	9.02	13	9.08	9.07	-2	10,276	-0.02%
2022/05/17	4	8.94	11	8.95	8.94	-7	10,892	-0.06%
2022/05/16	5	8.83	0	8.86	8.89	5	11,414	0.04%
2022/05/11	5	8.90	0	0.00	8.90	5	12,478	0.04%
2022/05/10	0	0.00	2	8.82	9.00	-2	12,871	-0.02%
2022/05/09	6	8.95	0	0.00	8.82	6	13,669	0.04%
2022/05/06	6	9.02	6	9.10	9.10	0	13,935	0.00%
2022/05/05	5	9.20	14	9.28	9.20	-9	14,597	-0.06%
2022/05/04	4	9.16	0	0.00	9.17	4	15,048	0.03%
2022/05/03	0	0.00	1	9.02	9.04	-1	15,765	-0.01%
2022/04/29	1	9.06	3	9.08	9.00	-2	16,842	-0.01%
2022/04/28	8	8.95	20	8.99	8.98	-12	18,616	-0.06%
2022/04/27	15	8.81	0	0.00	8.85	15	21,692	0.07%
2022/04/26	1	8.99	0	0.00	9.03	1	21,883	0.00%
2022/04/25	3	8.96	27	8.97	8.87	-24	21,932	-0.11%
2022/04/22	10	9.18	15	9.18	9.16	-5	22,017	-0.02%
2022/04/21	0	0.00	3	9.30	9.29	-3	22,105	-0.01%
2022/04/20	3	9.43	0	0.00	9.35	3	22,223	0.01%
2022/04/18	0	0.00	5	9.39	9.25	-5	23,236	-0.02%
2022/04/15	0	0.00	0	9.42	9.38	0	23,458	0.00%
2022/04/14	5	9.60	0	0.00	9.60	5	23,781	0.02%
2022/04/13	8	9.70	0	0.00	9.71	8	24,209	0.03%
2022/04/12	16	9.63	7	9.62	9.61	9	28,824	0.03%
2022/04/11	8	9.92	43	9.84	9.79	-35	38,603	-0.09%
2022/04/07	12	10.07	0	0.00	9.95	12	42,939	0.03%
2022/04/06	0.1	10.20	0	0.00	10.20	0.1	43,291	0.00%
2022/04/01	1	10.25	75	10.20	10.35	-74	43,924	-0.17%
2022/03/31	17	10.31	0	0.00	10.30	17	44,060	0.04%
2022/03/30	1	10.45	2	10.50	10.35	-1	44,020	0.00%
2022/03/29	70	10.60	5	10.45	10.45	65	44,081	0.15%
2022/03/28	9	10.48	1	10.40	10.50	8	44,073	0.02%
2022/03/25	14	10.76	10	10.65	10.65	4	43,953	0.01%
2022/03/24	3	10.80	1	10.90	10.90	2	43,846	0.00%
2022/03/23	0	0.00	2	10.90	10.95	-2	43,785	0.00%
2022/03/22	2	10.78	8	10.76	10.85	-6	43,736	-0.01%
2022/03/21	2	10.85	9	10.89	10.90	-7	43,604	-0.02%
2022/03/18	7	10.94	2	11.00	10.95	5	43,601	0.01%
2022/03/17	0	0.00	14	11.08	11.10	-14	43,312	-0.03%
2022/03/16	0	0.00	16	10.97	10.85	-16	43,194	-0.04%
2022/03/15	13	10.86	8	10.81	10.75	5	43,357	0.01%
2022/03/14	10	11.05	25	11.06	11.05	-15	43,149	-0.03%
2022/03/11	2	10.95	6	10.95	10.90	-4	43,005	-0.01%
2022/03/10	1	10.85	37	10.74	10.85	-36	42,769	-0.08%
2022/03/09	12	10.25	10	10.20	10.30	2	42,506	0.00%
2022/03/08	21	10.24	16	10.10	10.10	5	42,510	0.01%
2022/03/07	30	10.50	3	10.52	10.40	27	42,356	0.06%
2022/03/04	34	11.16	10	11.25	11.10	24	42,409	0.06%
2022/03/03	0	0.00	13	11.28	11.20	-13	42,288	-0.03%
2022/03/02	14	11.09	5	11.00	11.00	9	42,071	0.02%
2022/03/01	0	0.00	21	11.05	11.20	-21	41,667	-0.05%
2022/02/25	2	10.85	9	10.74	10.80	-7	41,458	-0.02%
2022/02/24	6	10.91	3	10.70	10.65	3	41,303	0.01%
2022/02/23	5	11.00	2	11.05	11.10	3	41,013	0.01%
2022/02/22	6	10.98	23	10.89	10.90	-17	40,928	-0.04%
2022/02/21	19	11.05	25	11.02	11.10	-6	40,785	-0.01%
2022/02/18	6	11.03	6	10.99	11.10	0	40,702	0.00%
2022/02/17	15	11.22	16	11.21	11.05	-1	40,541	0.00%
2022/02/16	10	11.13	41	11.13	11.20	-31	39,989	-0.08%
2022/02/15	16	10.68	3	10.80	10.65	13	39,535	0.03%
2022/02/14	23	10.62	32	10.61	10.65	-9	39,367	-0.02%
2022/02/11	40	11.21	26	11.28	11.00	14	39,105	0.04%
2022/02/10	72	11.14	53	11.11	11.15	19	38,512	0.05%
2022/02/09	75	11.47	54	11.39	11.35	21	38,191	0.05%
2022/02/08	18	10.86	5	10.84	10.95	13	37,405	0.03%
2022/02/07	44	10.82	64	10.92	10.95	-20	37,200	-0.05%
2022/01/26	48	10.56	36	10.57	10.40	12	36,559	0.03%
2022/01/25	30	10.82	58	10.77	10.55	-28	36,102	-0.08%
2022/01/24	66	11.00	54	11.12	11.00	12	35,364	0.03%
2022/01/21	212	12.35	103	12.24	11.80	109	34,302	0.32%	大買/大賣/鉅額交易
2022/01/20	175	12.81	164	12.97	12.80	11	32,577	0.03%	大買/大賣/
2022/01/19	11	11.91	1	12.20	12.10	10	29,465	0.03%
2022/01/18	4	11.85	8	11.98	12.00	-4	29,183	-0.01%
2022/01/17	6	12.13	6	12.07	12.20	0	29,057	0.00%
2022/01/14	13	11.55	13	11.62	11.80	0	28,849	0.00%
2022/01/13	6	11.78	29	11.81	11.85	-23	28,702	-0.08%
2022/01/12	24	11.92	14	11.86	12.00	10	28,523	0.04%
2022/01/11	17	12.07	9	12.23	11.85	8	28,157	0.03%
2022/01/10	17	13.13	24	13.33	13.15	-7	27,493	-0.03%
2022/01/07	6	13.00	9.8	13.02	13.05	-3.7	27,221	-0.01%
2022/01/06	9	13.14	33.1	13.11	13.15	-24.1	26,775	-0.09%
2022/01/05	492	13.13	695	13.13	13.40	-203	26,296	-0.77%	大買/大賣/鉅額交易
2022/01/04	746	13.05	1,185	13.23	12.90	-439	21,651	-2.03%	大買/大賣/鉅額交易
2022/01/03	118	11.90	109	12.03	12.55	9	11,798	0.08%	大買/大賣/
2021/12/30	35	11.45	488	11.45	11.45	-453	8,579	-5.28%	大賣/鉅額交易
2021/12/29	0	0.00	78	10.45	10.45	-78	7,241	-1.08%
2021/12/28	51	9.66	19	9.67	9.51	32	6,739	0.47%
2021/12/27	5	9.36	2	9.47	9.47	3	6,146	0.05%
2021/12/24	0	0.00	1	9.19	9.17	-1	5,964	-0.02%
2021/12/23	2	9.20	0	0.00	9.13	2	5,917	0.03%
2021/12/22	0.3	9.02	0	0.00	9.00	0.3	5,785	0.01%
2021/12/20	0	0.00	1	8.95	8.95	-1	5,811	-0.02%
2021/12/16	2	9.10	5	9.14	9.06	-3	5,823	-0.05%
2021/12/15	0	0.00	2	8.98	8.97	-2	5,824	-0.03%
2021/12/14	0	0.00	20	9.06	8.97	-20	5,836	-0.34%
2021/12/13	0.1	9.13	0	0.00	9.10	0.1	5,787	0.00%
2021/12/10	1.9	9.23	0	0.00	9.14	1.9	5,743	0.03%
2021/12/09	21	9.32	15	9.18	9.35	6	5,602	0.11%
2021/12/08	0	0.00	1	9.01	8.97	-1	5,201	-0.02%
2021/12/07	1	8.93	0	0.00	8.94	1	5,195	0.02%
2021/12/03	10	9.00	0	0.00	9.00	10	5,313	0.19%
2021/12/01	0	0.00	10	8.99	8.97	-10	5,392	-0.19%
2021/11/30	30	8.68	0	0.00	8.64	30	5,441	0.55%
2021/11/29	19	8.64	0	0.00	8.65	19	5,127	0.37%
2021/11/26	30	8.73	0	0.00	8.73	30	5,124	0.59%
2021/11/24	1	9.00	0	0.00	8.99	1	5,113	0.02%
2021/11/18	472	9.13	0	0.00	9.07	472	5,289	8.92%	大買/鉅額交易
2021/11/17	4	9.07	10	9.06	9.07	-6	5,274	-0.11%
2021/11/16	10	8.95	20	9.03	8.95	-10	5,236	-0.19%
2021/11/15	10	8.97	0	0.00	8.92	10	5,231	0.19%
2021/11/10	0	0.00	10	9.14	9.20	-10	5,269	-0.19%
2021/11/09	18	9.09	2	9.10	9.09	16	5,279	0.30%
2021/11/08	2	9.18	40	9.13	9.18	-38	5,300	-0.72%
2021/11/05	1	9.02	10	9.06	9.04	-9	5,338	-0.17%
2021/11/04	57	9.02	0.4	8.98	8.98	56.6	5,444	1.04%
2021/11/03	3	8.94	12	8.91	8.92	-9	5,469	-0.16%
2021/11/01	2	8.89	0	0.00	8.86	2	6,843	0.03%
2021/10/28	5	8.93	0	0.00	8.93	5	6,837	0.07%
2021/10/27	0	0.00	3	8.73	8.75	-3	6,769	-0.04%
2021/10/26	10	8.79	14	8.78	8.80	-4	6,783	-0.06%
2021/10/25	0	0.00	2	8.73	8.74	-2	6,773	-0.03%
2021/10/22	7	8.73	21	8.72	8.72	-14	6,849	-0.20%
2021/10/19	6	8.66	26	8.66	8.71	-20	6,995	-0.29%
2021/10/14	6	8.50	5	8.47	8.48	1	7,346	0.01%
2021/10/13	8	8.57	10	8.49	8.47	-2	7,455	-0.03%
2021/10/12	5	8.63	13	8.54	8.70	-8	7,508	-0.11%
2021/10/08	11	8.67	0	0.00	8.64	11	7,575	0.15%
2021/10/07	20	8.61	0	0.00	8.60	20	7,615	0.26%
2021/10/06	2	8.52	2	8.50	8.43	0	7,694	0.00%
2021/10/05	10	8.39	10.1	8.31	8.49	-0.1	7,723	0.00%
2021/10/04	21	8.35	10	8.30	8.23	11	7,700	0.14%
2021/10/01	0	0.00	1	8.76	8.76	-1	7,727	-0.01%
2021/09/30	3	8.91	0	0.00	8.97	3	7,713	0.04%
2021/09/29	1	8.81	0	0.00	8.88	1	7,729	0.01%
2021/09/27	9	8.93	9	9.02	9.00	0	8,096	0.00%
2021/09/22	4	8.64	5	8.72	8.85	-1	8,611	-0.01%
2021/09/17	0	0.00	7	8.85	8.89	-7	8,611	-0.08%
2021/09/16	3	8.86	3	8.82	8.80	0	8,649	0.00%
2021/09/15	7	8.85	3	8.84	8.87	4	8,681	0.05%
2021/09/14	16	8.94	6	8.94	8.92	10	8,739	0.11%
2021/09/09	6	8.81	6	8.80	8.85	0	8,996	0.00%
2021/09/08	4	8.88	2	8.93	8.86	2	9,004	0.02%
2021/09/07	11	9.00	0	0.00	9.01	11	9,020	0.12%
2021/09/06	8	9.17	0	0.00	9.14	8	9,018	0.09%
2021/09/03	9	9.99	0	0.00	10.05	9	8,934	0.10%
2021/09/02	1	10.00	0	0.00	10.00	1	8,806	0.01%
2021/09/01	3	10.12	0	0.00	10.05	3	8,768	0.03%
2021/08/31	1	10.00	42	9.97	10.00	-41	9,370	-0.44%
2021/08/30	0	0.00	10	9.92	9.88	-10	9,310	-0.11%
2021/08/27	0	9.80	0	0.00	9.80	0	9,407	0.00%
2021/08/26	2	9.76	0	0.00	9.85	2	9,406	0.02%
2021/08/25	11	9.72	0	0.00	9.79	11	9,395	0.12%
2021/08/24	0	0.00	7	9.57	9.45	-7	9,350	-0.07%
2021/08/23	7	9.46	5	9.43	9.48	2	9,396	0.02%
2021/08/20	8	9.29	0	0.00	9.29	8	9,453	0.08%
2021/08/19	3.1	9.38	0	0.00	9.35	3.1	9,514	0.03%
2021/08/18	5	9.30	2	9.42	9.51	3	9,537	0.03%
2021/08/17	5	9.43	0	0.00	9.33	5	9,567	0.05%
2021/08/16	6	9.48	0	0.00	9.43	6	9,608	0.06%
2021/08/12	13	9.73	0	0.00	9.70	13	9,661	0.13%
2021/08/11	4	9.76	27	9.84	9.71	-23	9,726	-0.24%
2021/08/10	34	9.88	3	9.86	9.90	31	9,831	0.32%
2021/08/09	48	10.12	2	10.15	10.05	46	9,975	0.46%
2021/08/06	55	10.45	65	10.34	10.35	-10	10,021	-0.10%
2021/08/05	62	10.36	50	10.38	10.30	12	9,893	0.12%
2021/08/04	30	9.85	7	9.89	9.85	23	9,321	0.25%
2021/08/03	2	9.78	3	9.81	9.76	-1	9,749	-0.01%
2021/08/02	3	9.75	0	0.00	9.76	3	10,032	0.03%
2021/07/30	20	9.81	0	0.00	9.77	20	10,241	0.20%
2021/07/28	34	9.67	4	9.72	9.74	30	10,562	0.28%
2021/07/27	50	10.00	2	9.93	9.91	48	11,052	0.43%
2021/07/26	1	10.00	0	0.00	10.00	1	11,381	0.01%
2021/07/23	31	9.88	0	0.00	9.91	31	11,760	0.26%
2021/07/22	23	9.77	7	9.85	9.78	16	12,146	0.13%
2021/07/21	122	9.90	41.1	9.80	9.74	80.9	12,445	0.65%	大買/
2021/07/20	4	10.00	50	10.10	10.00	-46	12,541	-0.37%
2021/07/19	51	10.25	11	10.19	10.20	40	12,804	0.31%
2021/07/15	0	0.00	1	10.10	10.05	-1	14,260	-0.01%
2021/07/14	20	10.00	0	0.00	10.00	20	15,260	0.13%
2021/07/13	42.5	10.19	41	10.05	10.05	1.5	15,686	0.01%
2021/07/12	0	0.00	11	10.16	10.15	-11	15,837	-0.07%
2021/07/09	2	10.23	0	0.00	10.15	2	16,162	0.01%
2021/07/08	3	10.20	4.8	10.26	10.25	-1.8	16,659	-0.01%
2021/07/06	0	0.00	9	10.10	10.10	-9	17,652	-0.05%
2021/07/05	0	0.00	67	10.15	10.25	-67	18,053	-0.37%
2021/07/02	78	10.17	20	10.05	10.05	58	18,685	0.31%
2021/07/01	20	10.36	20	10.34	10.30	0	18,782	0.00%
2021/06/30	2	10.15	73	10.05	10.15	-71	19,027	-0.37%
2021/06/29	21	10.09	49	10.00	9.95	-28	19,376	-0.14%
2021/06/28	35	10.00	83	9.98	10.00	-48	20,241	-0.24%
2021/06/25	0	0.00	4	10.05	10.00	-4	22,168	-0.02%
2021/06/24	46	10.09	1	10.00	10.00	45	23,420	0.19%
2021/06/23	82	9.89	55	9.94	9.96	27	24,139	0.11%
2021/06/22	50	9.87	2	9.90	9.78	48	24,095	0.20%
2021/06/21	65	9.80	66	9.77	9.75	-1	24,230	0.00%
2021/06/18	20	10.03	10	10.05	9.95	10	24,224	0.04%
2021/06/17	100	10.12	8	10.05	10.15	92	24,277	0.38%
2021/06/16	90	10.08	50	9.99	9.99	40	24,256	0.16%
2021/06/15	115	10.08	148	10.02	10.05	-33	24,248	-0.14%	大買/大賣/
2021/06/11	39	10.17	1	10.05	10.05	38	24,216	0.16%
2021/06/10	50	10.14	40	10.10	10.10	10	24,169	0.04%
2021/06/09	48	10.19	3	10.23	10.15	45	24,141	0.19%
2021/06/08	120	10.48	5	10.45	10.45	115	24,034	0.48%	大買/鉅額交易
2021/06/07	5	10.22	1	10.20	10.20	4	23,392	0.02%
2021/06/04	13	10.43	10	10.50	10.30	3	23,357	0.01%
2021/06/03	7	10.44	0	0.00	10.40	7	23,266	0.03%
2021/06/02	2	10.53	11	10.50	10.40	-9	23,279	-0.04%
2021/06/01	8	10.41	4	10.45	10.45	4	23,251	0.02%
2021/05/31	3	10.28	15	10.28	10.25	-12	23,191	-0.05%
2021/05/28	0	0.00	3	10.25	10.20	-3	23,157	-0.01%
2021/05/27	0	0.00	2	10.20	10.20	-2	23,134	-0.01%
2021/05/26	0	0.00	10	10.15	10.10	-10	23,159	-0.04%
2021/05/25	9	10.10	0	0.00	10.05	9	23,184	0.04%
2021/05/24	9	10.00	9	9.86	9.98	0	23,279	0.00%
2021/05/21	2	9.90	1	9.92	9.91	1	23,301	0.00%
2021/05/20	10	9.77	9	10.00	9.75	1	23,345	0.00%
2021/05/19	20	9.86	20	9.77	9.75	0	23,291	0.00%
2021/05/18	68	9.63	6	9.60	9.79	62	23,290	0.27%
2021/05/17	5	9.05	0	0.00	9.05	5	23,996	0.02%
2021/05/14	20	9.97	15	9.93	9.94	5	23,779	0.02%
2021/05/13	2	9.91	0	0.00	10.00	2	23,682	0.01%
2021/05/12	21	10.08	10	10.48	10.15	11	23,517	0.05%
2021/05/11	47	11.15	113	11.24	10.95	-66	23,092	-0.29%	大賣/
2021/05/10	2	11.68	20	11.98	11.95	-18	22,691	-0.08%
2021/05/07	4	11.58	9	11.58	11.50	-5	22,487	-0.02%
2021/05/06	1	11.20	2	11.20	11.20	-1	22,341	0.00%
2021/05/05	16	11.42	17	11.43	11.35	-1	22,253	0.00%
2021/05/04	56	11.55	58	11.17	11.20	-2	22,089	-0.01%
2021/05/03	33	11.86	17	11.93	11.90	16	21,611	0.07%
2021/04/29	7	12.31	3	12.27	12.20	4	21,370	0.02%
2021/04/28	19	12.14	20	12.18	12.20	-1	21,059	0.00%
2021/04/27	9	11.89	37	11.97	12.00	-28	20,815	-0.13%
2021/04/26	26	11.93	9	11.83	11.85	17	20,513	0.08%
2021/04/23	3	11.50	4	11.63	11.80	-1	20,277	0.00%
2021/04/22	57	11.78	60	11.47	11.45	-3	20,055	-0.01%
2021/04/21	72	12.06	42	12.00	11.95	30	19,584	0.15%
2021/04/20	36	12.20	26	11.89	12.20	10	18,649	0.05%
2021/04/19	9	11.51	40	11.46	11.40	-31	17,713	-0.18%
2021/04/16	11	11.20	4	11.25	11.20	7	17,299	0.04%
2021/04/15	43.1	11.29	22.1	11.20	11.15	21	17,122	0.12%
2021/04/14	38	10.94	39	11.02	11.15	-1	16,928	-0.01%
2021/04/13	28.1	11.10	11	11.23	10.85	17.1	16,597	0.10%
2021/04/12	23	11.28	54.3	11.31	11.40	-31.3	16,171	-0.19%
2021/04/09	41	11.23	59	11.18	11.00	-18	15,746	-0.11%
2021/04/08	181	11.07	150.4	11.07	11.10	30.6	15,638	0.20%	大買/大賣/
2021/04/07	18	10.60	49	10.53	10.60	-31	15,325	-0.20%
2021/04/06	43	10.53	16	10.52	10.50	27	15,210	0.18%
2021/04/01	13	10.08	19	10.14	10.15	-6	14,759	-0.04%
2021/03/31	66	10.12	73	10.11	10.10	-7	14,565	-0.05%
2021/03/30	485	9.98	610	10.09	10.35	-125	13,997	-0.89%	大買/大賣/鉅額交易
2021/03/29	179	9.44	134	9.53	9.52	45	12,170	0.37%	大買/大賣/
2021/03/26	9	8.98	40	8.92	9.04	-31	11,212	-0.28%
2021/03/24	6	8.31	11.8	8.31	8.29	-5.8	10,724	-0.05%
2021/03/23	18	8.30	0	0.00	8.24	18	10,673	0.17%
2021/03/22	17	8.18	8	8.28	8.35	9	10,746	0.08%
2021/03/19	0	0.00	3.5	8.13	8.17	-3.5	10,776	-0.03%
2021/03/18	81	8.12	3	8.16	8.14	78	10,902	0.72%
2021/03/17	3	8.10	0	0.00	8.10	3	11,088	0.03%
2021/03/16	5	8.08	0	0.00	8.11	5	11,349	0.04%
2021/03/15	0	0.00	2	8.12	8.13	-2	12,120	-0.02%
2021/03/12	1	8.18	0	0.00	8.19	1	13,697	0.01%
2021/03/11	85	8.20	150	8.17	8.17	-65	14,355	-0.45%	大賣/
2021/03/10	101	8.15	30	8.12	8.11	71	14,663	0.48%	大買/
2021/03/09	0	0.00	2	8.09	8.04	-2	14,975	-0.01%
2021/03/08	12	8.09	50	8.12	8.03	-38	15,128	-0.25%
2021/03/05	4	8.03	0	0.00	8.11	4	15,417	0.03%
2021/03/04	31	8.20	70	8.13	8.13	-39	15,766	-0.25%
2021/03/03	1	8.19	0	0.00	8.20	1	15,815	0.01%
2021/03/02	2	8.21	0	0.00	8.14	2	15,922	0.01%
2021/02/26	6	8.24	0	0.00	8.25	6	16,089	0.04%
2021/02/25	21	8.40	0.7	8.34	8.40	20.3	16,345	0.12%
2021/02/23	0	0.00	6	8.40	8.39	-6	16,734	-0.04%
2021/02/22	46	8.35	5	8.32	8.37	41	17,500	0.23%
2021/02/19	0	0.00	4	8.23	8.28	-4	18,749	-0.02%
2021/02/18	0	0.00	3	8.27	8.29	-3	18,719	-0.02%
2021/02/17	9	8.31	0	0.00	8.30	9	18,747	0.05%
2021/02/05	11	8.10	0	0.00	8.10	11	17,894	0.06%
2021/02/04	8	8.20	1.7	8.32	8.19	6.3	17,861	0.04%
2021/02/03	42	8.32	3	8.29	8.28	39	17,851	0.22%
2021/01/29	2	8.26	0	0.00	8.23	2	17,814	0.01%
2021/01/27	0	0.00	3	8.52	8.49	-3	17,966	-0.02%
2021/01/25	2	8.64	0	0.00	8.71	2	17,998	0.01%
2021/01/22	3	8.57	1	8.67	8.66	2	17,953	0.01%
2021/01/21	1	8.77	2	8.75	8.72	-1	17,896	-0.01%
2021/01/20	2	8.87	8.9	8.87	8.80	-6.9	17,833	-0.04%
2021/01/19	2	9.11	0	0.00	9.12	2	17,713	0.01%
2021/01/18	15	8.97	8	8.84	9.02	7	17,693	0.04%
2021/01/15	4	9.17	0	0.00	9.09	4	17,586	0.02%
2021/01/14	3	9.27	9	9.25	9.25	-6	17,540	-0.03%
2021/01/13	0	0.00	1	9.17	9.15	-1	17,440	-0.01%
2021/01/12	2	9.05	1	9.24	9.07	1	17,465	0.01%
2021/01/11	3	9.10	0	0.00	9.16	3	17,430	0.02%
2021/01/08	6	9.06	3.3	9.07	9.07	2.7	17,880	0.01%
2021/01/07	1	9.13	0	0.00	9.13	1	18,486	0.01%
2021/01/06	3	9.17	8	9.15	9.06	-5	18,373	-0.03%
2021/01/05	2	9.39	0	0.00	9.30	2	18,219	0.01%
2020/12/31	2	9.49	1.1	9.58	9.49	0.9	18,159	0.00%
2020/12/30	22	9.78	63	9.83	9.79	-41	17,895	-0.23%
2020/12/29	20	9.55	10	9.52	9.56	10	17,494	0.06%
2020/12/28	0	0.00	17	9.42	9.45	-17	17,235	-0.10%
2020/12/25	28	9.47	52	9.39	9.34	-24	17,073	-0.14%
2020/12/24	30	9.34	62.7	9.40	9.32	-32.7	16,818	-0.19%
2020/12/23	2	9.14	12	9.17	9.19	-10	16,463	-0.06%
2020/12/22	105	9.24	100	9.14	9.08	5	16,469	0.03%	大買/
2020/12/21	40	9.13	7.2	9.14	9.14	32.8	16,292	0.20%
2020/12/17	46	9.03	2	9.13	9.01	44	16,373	0.27%
2020/12/16	0	0.00	0.1	9.01	9.05	-0.1	16,356	0.00%
2020/12/14	0	0.00	5.3	9.01	9.10	-5.3	16,123	-0.03%
2020/12/11	15	8.94	12	8.90	8.94	3	16,014	0.02%
2020/12/10	12	8.95	31	9.00	8.94	-19	15,859	-0.12%
2020/12/09	41	9.21	30.3	9.19	9.02	10.7	15,940	0.07%
2020/12/08	107	9.67	92	9.59	9.21	15	15,262	0.10%	大買/
2020/12/07	62	9.39	85	9.37	9.68	-23	13,919	-0.17%
2020/12/04	41	8.85	30	8.88	8.80	11	13,369	0.08%
2020/12/03	7	8.80	66	8.76	8.72	-59	13,115	-0.45%
2020/12/02	10	8.64	17	8.59	8.58	-7	12,890	-0.05%
2020/12/01	40	8.65	8.4	8.66	8.69	31.6	12,874	0.25%
2020/11/30	50	8.48	55	8.48	8.55	-5	13,094	-0.04%
2020/11/27	0	0.00	2	8.33	8.33	-2	12,875	-0.02%
2020/11/26	12	8.35	0	0.00	8.32	12	12,983	0.09%
2020/11/25	7	8.29	30.7	8.28	8.34	-23.7	12,890	-0.18%
2020/11/24	4	8.27	2.4	8.40	8.26	1.6	12,801	0.01%
2020/11/23	2.3	8.52	3	8.63	8.49	-0.7	12,742	-0.01%
2020/11/20	23	8.69	137	8.64	8.55	-114	12,712	-0.90%	大賣/鉅額交易
2020/11/19	66	8.48	63	8.50	8.46	3	12,360	0.02%
2020/11/18	57	8.23	12	8.34	8.15	45	11,556	0.39%
2020/11/17	0	0.00	1	7.97	7.95	-1	10,371	-0.01%
2020/11/16	54	8.07	0	0.00	7.99	54	10,544	0.51%
2020/11/13	0	0.00	0.2	8.04	8.08	-0.2	10,586	0.00%
2020/11/11	0	0.00	12	8.17	8.18	-12	10,891	-0.11%
2020/11/10	0	0.00	1	8.11	8.11	-1	11,473	-0.01%
2020/11/09	0	0.00	1	8.19	8.14	-1	11,456	-0.01%
2020/11/06	1	8.21	0	0.00	8.09	1	11,467	0.01%
2020/11/05	22	8.24	3	8.20	8.17	19	11,617	0.16%
2020/11/04	0	0.00	0.3	8.10	8.08	-0.3	11,777	0.00%
2020/11/02	2	7.84	0	0.00	7.88	2	11,769	0.02%
2020/10/30	4	7.95	0	0.00	7.94	4	11,769	0.03%
2020/10/29	7	7.97	4	7.92	8.03	3	12,076	0.02%
2020/10/28	2	8.10	3	8.25	8.10	-1	12,148	-0.01%
2020/10/27	0	0.00	1	8.20	8.15	-1	12,106	-0.01%
2020/10/26	0	0.00	1.1	8.02	8.19	-1.1	12,173	-0.01%
2020/10/22	5	8.03	0	0.00	8.05	5	12,229	0.04%
2020/10/21	0	0.00	8	8.15	8.12	-8	12,226	-0.07%
2020/10/19	2	8.19	1	8.28	8.20	1	12,165	0.01%
2020/10/16	23	8.33	72	8.39	8.19	-49	12,125	-0.40%
2020/10/15	101	8.20	38	8.40	8.32	63	11,676	0.54%	大買/
2020/10/13	10	8.06	0	0.00	8.05	10	11,039	0.09%
2020/10/08	0.4	8.03	0	0.00	8.07	0.4	10,977	0.00%
2020/10/06	0	0.00	1	7.98	7.94	-1	11,006	-0.01%
2020/09/30	1	7.81	0	0.00	7.80	1	11,182	0.01%
2020/09/28	1	7.77	0	0.00	7.77	1	11,828	0.01%
2020/09/25	0	0.00	5	7.74	7.66	-5	12,055	-0.04%
2020/09/24	4	7.84	0	0.00	7.83	4	11,977	0.03%
2020/09/23	4	8.13	0	0.00	8.08	4	11,897	0.03%
2020/09/22	0	0.00	21	8.27	8.24	-21	11,732	-0.18%
2020/09/21	3	8.38	3	8.28	8.29	0	11,697	0.00%
2020/09/17	0.7	8.11	0	0.00	8.13	0.7	11,546	0.01%
2020/09/16	1	8.13	0	0.00	8.11	1	11,574	0.01%
2020/09/14	2	8.26	0	0.00	8.21	2	11,781	0.02%
2020/09/10	1	8.57	0	0.00	8.35	1	11,397	0.01%
2020/09/09	5	8.20	3	8.25	8.32	2	11,201	0.02%
2020/09/07	0	0.00	6	8.27	8.25	-6	11,155	-0.05%
2020/09/04	11	8.21	10	8.23	8.23	1	11,184	0.01%
2020/09/03	25	8.51	8	8.65	8.43	17	11,064	0.15%
2020/09/01	5	8.39	0	0.00	8.39	5	10,526	0.05%
2020/08/28	0	0.00	2	8.22	8.12	-2	10,460	-0.02%
2020/08/27	17	8.22	29.2	8.18	8.20	-12.2	10,470	-0.12%
2020/08/26	0	0.00	3.2	8.06	8.01	-3.2	10,245	-0.03%
2020/08/25	14	7.90	13	7.95	7.95	1	10,159	0.01%
2020/08/20	4	7.68	2	7.44	7.50	2	10,186	0.02%
2020/08/19	6	8.04	1	7.95	7.90	5	10,037	0.05%
2020/08/18	8	8.08	17	8.14	8.10	-9	9,942	-0.09%
2020/08/17	6	8.25	45	8.14	8.16	-39	9,944	-0.39%
2020/08/14	10	7.95	34.4	8.06	8.02	-24.4	9,740	-0.25%
2020/08/12	10	7.66	0	0.00	7.63	10	9,581	0.10%
2020/08/11	0	0.00	2	7.75	7.63	-2	10,462	-0.02%
2020/08/10	19	7.96	86.3	7.76	7.83	-67.3	10,818	-0.62%
2020/08/07	0	0.00	56	7.64	7.66	-56	10,659	-0.53%
2020/08/05	0	0.00	1	7.67	7.68	-1	10,992	-0.01%
2020/08/04	0	0.00	1	7.73	7.70	-1	11,354	-0.01%
2020/08/03	7	7.71	61	7.64	7.61	-54	11,113	-0.49%
2020/07/31	1	7.47	0	0.00	7.52	1	11,069	0.01%
2020/07/30	1	7.56	0	0.00	7.56	1	11,190	0.01%
2020/07/29	2	7.32	0	0.00	7.29	2	11,122	0.02%
2020/07/28	162	7.35	1	7.12	7.14	161	11,231	1.43%	大買/鉅額交易
2020/07/27	0	0.00	30	7.48	7.36	-30	11,371	-0.26%
2020/07/24	0	0.00	10	7.46	7.46	-10	11,435	-0.09%
2020/07/23	1	7.67	0	0.00	7.65	1	11,461	0.01%
2020/07/22	0	0.00	33	7.61	7.65	-33	11,577	-0.29%
2020/07/17	62	7.35	0	0.00	7.36	62	11,628	0.53%
2020/07/15	0	0.00	1	7.61	7.61	-1	11,714	-0.01%
2020/07/14	0	0.00	10	7.84	7.75	-10	11,755	-0.09%
2020/07/13	18	7.78	39	7.86	7.83	-21	11,846	-0.18%
2020/07/10	6	7.72	10	7.85	7.72	-4	11,975	-0.03%
2020/07/09	14	7.86	69	7.86	7.85	-55	11,934	-0.46%
2020/07/08	21	7.93	0	0.00	7.92	21	11,961	0.18%
2020/07/07	34	7.95	28	7.95	8.05	6	11,767	0.05%
2020/07/06	21	7.84	10	7.81	7.91	11	11,608	0.09%
2020/07/03	106	7.61	11	7.70	7.62	95	11,519	0.82%	大買/
2020/07/01	8	7.54	17	7.64	7.54	-9	11,638	-0.08%
2020/06/29	0	0.00	0	7.29	7.31	0	11,832	0.00%
2020/06/24	1	7.34	4	7.33	7.30	-3	11,906	-0.03%
2020/06/23	4	7.37	0	0.00	7.35	4	12,002	0.03%
2020/06/22	6	7.48	2	7.68	7.42	4	12,056	0.03%
2020/06/19	1	7.53	1	7.54	7.51	0	11,898	0.00%
2020/06/18	2	7.53	3	7.58	7.53	-1	11,979	-0.01%
2020/06/17	5	7.50	12	7.49	7.51	-7	12,049	-0.06%
2020/06/16	10	7.33	1	7.32	7.32	9	12,178	0.07%
2020/06/15	0	0.00	52	7.20	7.13	-52	12,447	-0.42%
2020/06/12	3	7.07	10	7.14	7.20	-7	12,611	-0.06%
2020/06/11	14	7.57	5	7.63	7.40	9	12,926	0.07%
2020/06/10	4	7.66	1	7.63	7.64	3	13,097	0.02%
2020/06/09	11	7.63	0	0.00	7.63	11	13,369	0.08%
2020/06/08	3	7.64	11	7.62	7.60	-8	13,568	-0.06%
2020/06/05	9	7.60	11	7.56	7.56	-2	13,688	-0.01%
2020/06/04	3	7.58	2	7.51	7.48	1	13,775	0.01%
2020/06/03	0	0.00	47	7.55	7.52	-47	13,807	-0.34%
2020/06/02	6	7.39	5	7.43	7.37	1	13,752	0.01%
2020/06/01	0	0.00	0.4	7.28	7.30	-0.4	13,751	0.00%
2020/05/29	2	7.24	1	7.32	7.24	1	13,848	0.01%
2020/05/28	41	7.25	27	7.35	7.20	14	13,925	0.10%
2020/05/27	10	7.41	0	0.00	7.34	10	13,932	0.07%
2020/05/26	3	7.29	0.4	7.23	7.27	2.6	13,932	0.02%
2020/05/25	2.2	7.28	0	0.00	7.25	2.2	13,945	0.02%
2020/05/22	2	7.51	0	0.00	7.37	2	13,955	0.01%
2020/05/21	1	7.59	0	0.00	7.58	1	13,949	0.01%
2020/05/20	5	7.63	6	7.60	7.60	-1	13,899	-0.01%
2020/05/19	6	7.53	11	7.53	7.52	-5	13,774	-0.04%
2020/05/18	35	7.93	91	7.90	7.79	-56	13,743	-0.41%
2020/05/15	93	8.23	99	8.39	8.65	-6	13,006	-0.05%
2020/05/14	103	7.89	35	7.98	7.87	68	12,517	0.54%	大買/
2020/05/12	73	7.97	0	0.00	7.90	73	12,255	0.60%
2020/05/11	0	0.00	62	7.83	7.92	-62	12,247	-0.51%
2020/05/08	52	7.66	100	7.70	7.62	-48	12,574	-0.38%
2020/05/07	0	0.00	20	7.70	7.72	-20	12,654	-0.16%
2020/05/06	121	7.60	61	7.71	7.59	60	12,656	0.47%	大買/
2020/05/05	1	7.67	30	7.66	7.60	-29	12,684	-0.23%
2020/05/04	66	7.59	0	0.00	7.55	66	12,810	0.52%
2020/04/30	0	0.00	80	7.82	7.88	-80	12,915	-0.62%
2020/04/29	32	7.68	0	0.00	7.70	32	12,880	0.25%
2020/04/28	50	7.66	0	0.00	7.65	50	12,863	0.39%
2020/04/27	0	0.00	72	7.54	7.68	-72	13,012	-0.55%
2020/04/24	2	7.44	0	0.00	7.45	2	12,900	0.02%
2020/04/23	1	7.40	2.7	7.41	7.41	-1.7	12,921	-0.01%
2020/04/22	11	7.07	10	7.25	7.28	1	12,881	0.01%
2020/04/21	16	7.25	3	7.38	7.11	13	12,918	0.10%
2020/04/20	1	7.51	5	7.48	7.50	-4	12,823	-0.03%
2020/04/17	23	7.64	20	7.78	7.58	3	12,816	0.02%
2020/04/16	0	0.00	60	7.75	7.78	-60	12,693	-0.47%
2020/04/15	25	7.68	1.7	7.68	7.79	23.3	12,764	0.18%
2020/04/14	0	0.00	31	7.52	7.59	-31	12,688	-0.24%
2020/04/13	2	7.55	65	7.65	7.47	-63	12,812	-0.49%
2020/04/10	21	7.33	0	0.00	7.45	21	12,942	0.16%
2020/04/09	5	7.38	5	7.48	7.40	0	13,545	0.00%
2020/04/08	50	7.20	5	7.35	7.32	45	13,456	0.33%
2020/04/07	0	0.00	6	7.20	7.15	-6	13,325	-0.05%
2020/04/06	0	0.00	7	7.08	7.07	-7	13,350	-0.05%
2020/04/01	2	6.82	17	6.85	6.97	-15	13,358	-0.11%
2020/03/31	0	0.00	7	6.60	6.58	-7	13,155	-0.05%
2020/03/30	1	6.61	7	6.56	6.63	-6	13,096	-0.05%
2020/03/27	0	0.00	2	6.66	6.53	-2	13,241	-0.02%
2020/03/26	0	0.00	2	6.62	6.58	-2	13,201	-0.02%
2020/03/25	7	6.51	0	0.00	6.50	7	13,200	0.05%
2020/03/23	0	0.00	2	5.93	6.04	-2	13,150	-0.02%
2020/03/20	5	6.21	5	6.23	6.24	0	13,236	0.00%
2020/03/19	5	6.01	20	6.10	5.93	-15	13,223	-0.11%
2020/03/18	15	6.74	1	6.69	6.58	14	13,083	0.11%
2020/03/17	6	6.48	5	6.63	6.66	1	12,989	0.01%
2020/03/16	2	6.56	0	0.00	6.45	2	12,816	0.02%
2020/03/13	8	6.30	5	6.24	6.44	3	12,569	0.02%
2020/03/12	16	7.00	0	0.00	6.79	16	12,340	0.13%
2020/03/10	1	7.67	0	0.00	7.71	1	12,441	0.01%
2020/03/09	2	7.62	211	7.65	7.56	-209	12,433	-1.68%	大賣/鉅額交易
2020/03/06	3	7.87	1	8.01	7.90	2	12,479	0.02%
2020/03/05	6	8.10	0	0.00	8.05	6	13,010	0.05%
2020/03/04	4	7.98	5	8.02	8.03	-1	12,987	-0.01%
2020/03/03	3	7.98	0	0.00	8.00	3	12,905	0.02%
2020/03/02	8.1	7.84	3	8.00	7.77	5.1	12,927	0.04%
2020/02/27	9	8.10	27	8.02	8.00	-18	12,919	-0.14%
2020/02/26	4	8.56	1	8.63	8.46	3	13,124	0.02%
2020/02/25	7	8.46	1	8.64	8.65	6	13,064	0.05%
2020/02/19	6.5	9.15	0	0.00	9.05	6.5	13,048	0.05%
2020/02/18	16	9.01	3	9.20	9.19	13	13,144	0.10%
2020/02/17	20	8.87	1.3	8.90	8.90	18.7	13,018	0.14%
2020/02/13	0	0.00	4	8.96	8.95	-4	13,065	-0.03%
2020/02/12	17	9.08	0	0.00	9.05	17	13,101	0.13%
2020/02/11	23	9.37	46	9.42	9.27	-23	12,953	-0.18%
2020/02/10	6	8.89	1	8.82	9.00	5	12,302	0.04%
2020/02/07	12	8.81	20	8.81	8.74	-8	12,217	-0.07%
2020/02/06	7	8.86	16	8.86	8.94	-9	12,276	-0.07%
2020/02/05	25	8.50	0	0.00	8.60	25	12,256	0.20%
2020/02/04	22	8.27	2	8.14	8.38	20	12,119	0.17%
2020/02/03	11	7.76	22	7.81	7.86	-11	12,028	-0.09%
2020/01/31	10	8.35	0	0.00	8.20	10	11,937	0.08%
2020/01/30	1	8.25	1	8.34	8.25	0	12,009	0.00%
2020/01/16	9	9.12	0	0.00	9.11	9	12,182	0.07%
2020/01/15	4	9.18	0	0.00	9.16	4	12,430	0.03%
2020/01/14	1	9.09	0	0.00	9.10	1	12,899	0.01%
2020/01/10	4	9.04	0	0.00	9.01	4	13,491	0.03%
2020/01/08	1	9.05	0	0.00	8.92	1	13,538	0.01%
2020/01/07	0	0.00	34	9.20	9.17	-34	13,570	-0.25%
2020/01/06	0	0.00	0.4	9.32	9.32	-0.4	13,469	0.00%
2020/01/03	4	9.76	13	9.70	9.62	-9	13,287	-0.07%
2020/01/02	8	9.62	8	9.68	9.60	0	12,835	0.00%
2019/12/31	0	0.00	5	9.57	9.57	-5	12,838	-0.04%
2019/12/30	15	9.63	11	9.65	9.57	4	12,969	0.03%
2019/12/27	9	9.65	5.3	9.69	9.59	3.7	12,943	0.03%
2019/12/25	0	0.00	3	9.65	9.60	-3	13,555	-0.02%
2019/12/24	5	9.63	0	0.00	9.61	5	14,100	0.04%
2019/12/23	4	9.53	0	0.00	9.53	4	14,359	0.03%
2019/12/19	5	9.73	0	0.00	9.67	5	15,718	0.03%
2019/12/17	0	0.00	4	9.82	9.81	-4	17,918	-0.02%
2019/12/16	2	9.91	6	9.76	9.91	-4	19,097	-0.02%
2019/12/13	5	9.74	0.7	9.66	9.62	4.3	21,017	0.02%
2019/12/12	3	9.86	5	9.98	9.81	-2	24,350	-0.01%
2019/12/11	1	9.94	0	0.00	9.94	1	26,523	0.00%
2019/12/10	0	0.00	10	10.10	10.05	-10	27,959	-0.04%
2019/12/06	29	10.20	14	10.30	10.10	15	29,409	0.05%
2019/12/03	15	10.19	2	10.20	10.15	13	30,102	0.04%
2019/12/02	34	10.39	50	10.45	10.50	-16	30,248	-0.05%
2019/11/29	1	10.10	2	10.05	10.05	-1	30,074	0.00%
2019/11/28	0	0.00	3.8	10.01	10.05	-3.8	30,590	-0.01%
2019/11/27	5	10.23	0	0.00	10.10	5	30,934	0.02%
2019/11/25	12	10.23	12	10.34	10.25	0	33,414	0.00%
2019/11/21	1	9.80	0	0.00	9.79	1	34,225	0.00%
2019/11/20	3	10.00	0	0.00	9.99	3	34,516	0.01%
2019/11/18	10	9.97	0	9.93	9.94	10	34,556	0.03%
2019/11/15	16	10.01	4	9.95	9.90	12	34,619	0.03%
2019/11/12	0	0.00	4	10.55	10.55	-4	34,467	-0.01%
2019/11/11	28	10.43	0	0.00	10.30	28	34,595	0.08%
2019/11/08	4	10.83	0	0.00	10.80	4	34,584	0.01%
2019/11/07	7	10.90	7	10.91	10.85	0	34,679	0.00%
2019/11/06	13	11.03	0.7	10.90	10.95	12.3	34,785	0.04%
2019/11/05	0	0.00	22	11.21	11.10	-22	34,774	-0.06%
2019/11/04	23	11.06	3	11.10	11.00	20	34,709	0.06%
2019/11/01	7	11.26	0	0.00	11.25	7	34,671	0.02%
2019/10/31	2	11.45	6	11.53	11.40	-4	34,870	-0.01%
2019/10/30	0	0.00	13	11.52	11.40	-13	35,423	-0.04%
2019/10/29	14	11.50	0	0.00	11.40	14	35,830	0.04%
2019/10/28	17	11.84	7	11.86	11.75	10	35,700	0.03%
2019/10/25	10	11.68	10	11.65	11.55	0	35,473	0.00%
2019/10/24	12	11.58	10	11.50	11.50	2	35,383	0.01%
2019/10/23	4	11.75	0	0.00	11.55	4	35,344	0.01%
2019/10/22	63	11.83	32	11.80	11.70	31	35,103	0.09%
2019/10/21	2	11.45	3	11.68	12.35	-1	34,562	0.00%
2019/10/18	8	11.15	0	0.00	11.25	8	34,093	0.02%
2019/10/16	1	11.25	3	11.30	11.10	-2	34,095	-0.01%
2019/10/15	3	10.95	125	11.22	10.90	-122	33,891	-0.36%	大賣/鉅額交易
2019/10/14	0	0.00	1	11.10	11.05	-1	33,784	0.00%
2019/10/09	14	11.32	13	11.50	11.25	1	33,815	0.00%
2019/10/08	5	11.75	0.3	11.45	11.50	4.7	33,774	0.01%
2019/10/07	7	11.46	1	11.40	11.45	6	33,636	0.02%
2019/10/04	40.7	11.66	10.8	11.67	11.60	29.9	33,603	0.09%
2019/10/03	6	11.43	0	0.00	11.55	6	33,513	0.02%
2019/10/02	21	11.76	2.7	11.52	11.65	18.3	33,435	0.05%
2019/10/01	95.6	11.54	8	11.54	11.25	87.6	33,071	0.26%
2019/09/18	85	8.27	75	8.25	8.30	10	32,722	0.03%
2019/09/17	41	8.41	10	8.38	8.40	31	32,246	0.10%
2019/09/16	110	8.60	49	8.51	8.39	61	31,981	0.19%	大買/
2019/09/12	30	8.90	15	8.95	8.96	15	31,398	0.05%
2019/09/11	127	9.12	108	9.07	8.92	19	30,820	0.06%	大買/大賣/
2019/09/10	78	9.56	153	9.47	9.22	-75	29,645	-0.25%	大賣/
2019/09/09	32	9.83	48	9.86	9.65	-16	28,748	-0.06%
2019/09/06	52	9.83	90	9.85	10.00	-38	27,468	-0.14%
2019/09/05	200	10.09	144	9.89	9.72	56	25,580	0.22%	大買/大賣/
2019/09/04	123	9.37	185	9.53	9.69	-62	22,945	-0.27%	大買/大賣/
2019/09/03	14	8.63	135	8.50	8.81	-121	20,904	-0.58%	大賣/鉅額交易
2019/09/02	42	8.03	37.5	8.16	8.23	4.5	19,431	0.02%
2019/08/30	0	0.00	13	7.93	7.87	-13	18,832	-0.07%
2019/08/29	150	7.78	309	7.85	7.86	-159	18,328	-0.87%	大買/大賣/鉅額交易
2019/08/28	1	7.60	0	0.00	7.58	1	17,600	0.01%
2019/08/27	1	7.52	0	0.00	7.55	1	17,470	0.01%
2019/08/26	9	7.48	20	7.57	7.46	-11	17,538	-0.06%
2019/08/23	12	7.67	20	7.68	7.69	-8	18,326	-0.04%
2019/08/22	61	7.67	16	7.69	7.60	45	18,449	0.24%
2019/08/21	0	0.00	14	7.65	7.72	-14	17,902	-0.08%
2019/08/20	21	7.74	8	7.65	7.57	13	17,571	0.07%
2019/08/19	22	7.59	59	7.62	7.72	-37	16,791	-0.22%
2019/08/16	16	7.23	2	7.16	7.10	14	14,903	0.09%
2019/08/15	0	0.00	21	6.92	7.10	-21	14,343	-0.15%
2019/08/14	25	6.93	4	6.88	6.83	21	13,832	0.15%
2019/08/07	16	6.55	25	6.57	6.51	-9	13,882	-0.06%
2019/08/06	14	6.47	13	6.56	6.63	1	14,004	0.01%
2019/08/02	5	6.66	0	0.00	6.63	5	14,657	0.03%
2019/08/01	2	6.76	0	0.00	6.75	2	14,658	0.01%
2019/07/31	3	6.86	0	0.00	6.86	3	14,617	0.02%
2019/07/30	13	6.92	0	0.00	6.89	13	14,550	0.09%
2019/07/24	4	7.05	84	7.08	7.08	-80	14,457	-0.55%
2019/07/23	161	7.24	134	7.06	7.04	27	14,389	0.19%	大買/大賣/
2019/07/22	0	0.00	5	6.91	7.04	-5	13,940	-0.04%
2019/07/19	3	6.88	20	6.88	6.85	-17	13,698	-0.12%
2019/07/18	3	6.89	3	6.88	6.88	0	13,952	0.00%
2019/07/17	2	6.92	2	6.95	6.94	0	14,368	0.00%
2019/07/16	0	0.00	1	6.94	6.95	-1	15,730	-0.01%
2019/07/12	3	6.94	0	0.00	6.95	3	18,047	0.02%
2019/07/10	0	0.00	82	7.08	7.08	-82	19,206	-0.43%
2019/07/08	0	0.00	1	7.02	7.04	-1	19,928	-0.01%
2019/07/05	0	0.00	3	7.04	7.02	-3	20,146	-0.01%
2019/07/02	0	0.00	5	7.02	7.00	-5	20,404	-0.02%
2019/06/27	0	0.00	3	6.96	6.94	-3	20,472	-0.01%
2019/06/25	15	6.97	5	7.03	6.93	10	21,655	0.05%
2019/06/21	80	7.21	0	0.00	7.06	80	21,842	0.37%
2019/06/20	4	7.19	20	7.14	7.18	-16	21,705	-0.07%
2019/06/19	80	7.07	4	7.05	7.07	76	21,473	0.35%
2019/06/18	7	7.07	6	7.14	7.03	1	21,533	0.00%
2019/06/17	6	7.07	6	7.11	7.06	0	21,397	0.00%
2019/06/14	286	7.03	6	7.07	7.01	280	21,435	1.31%	大買/鉅額交易
2019/06/13	5	7.07	7	7.03	7.02	-2	21,570	-0.01%
2019/06/12	43	7.17	1	7.02	7.01	42	21,678	0.19%
2019/06/11	0	0.00	2	6.95	6.96	-2	21,761	-0.01%
2019/06/10	7	6.88	0	0.00	6.87	7	21,605	0.03%
2019/06/05	10	6.91	2	6.97	6.84	8	21,296	0.04%
2019/06/04	1	6.96	5	6.98	6.94	-4	21,093	-0.02%
2019/06/03	6	6.89	0	0.00	6.86	6	20,833	0.03%
2019/05/31	2	6.91	0	0.00	6.92	2	20,711	0.01%
2019/05/30	0	0.00	6	7.02	6.86	-6	20,533	-0.03%
2019/05/29	0	0.00	39	6.79	6.96	-39	19,409	-0.20%
2019/05/28	20	6.34	22	6.38	6.33	-2	18,877	-0.01%
2019/05/27	15	6.34	10	6.40	6.33	5	18,950	0.03%
2019/05/24	20	6.32	30	6.36	6.32	-10	19,239	-0.05%
2019/05/23	10	6.31	0	0.00	6.31	10	19,263	0.05%
2019/05/22	10	6.43	10	6.47	6.42	0	19,249	0.00%
2019/05/21	0	0.00	10	6.35	6.41	-10	19,228	-0.05%
2019/05/20	15	6.35	1	6.30	6.25	14	19,209	0.07%
2019/05/17	16	6.57	0	0.00	6.52	16	18,855	0.08%
2019/05/16	0	0.00	26	6.70	6.63	-26	18,867	-0.14%
2019/05/15	50	6.72	0	0.00	6.69	50	18,899	0.26%
2019/05/14	5	6.52	52	6.54	6.63	-47	18,856	-0.25%
2019/05/13	60	6.76	1	6.69	6.66	59	18,766	0.31%
2019/05/10	78	7.00	133	6.90	6.92	-55	18,558	-0.30%	大賣/
2019/05/09	53	6.80	55	6.83	6.53	-2	18,037	-0.01%
2019/05/08	1	6.77	10	6.80	6.79	-9	17,957	-0.05%
2019/05/07	3	6.88	0	0.00	6.87	3	17,971	0.02%
2019/05/06	58	6.82	52	6.85	6.76	6	18,274	0.03%
2019/05/03	12	7.01	5	7.02	6.99	7	18,194	0.04%
2019/05/02	51	7.04	50	7.08	7.04	1	18,229	0.01%
2019/04/30	51	7.03	50	7.05	7.04	1	18,308	0.01%
2019/04/29	8	7.06	0	0.00	6.99	8	18,655	0.04%
2019/04/26	4	7.14	22	7.24	7.10	-18	19,044	-0.09%
2019/04/25	2	7.26	73	7.27	7.24	-71	18,906	-0.38%
2019/04/24	55	7.37	30	7.43	7.29	25	18,792	0.13%
2019/04/23	27	7.31	28	7.30	7.41	-1	18,679	-0.01%
2019/04/22	48	7.74	32.9	7.66	7.46	15.1	18,260	0.08%
2019/04/19	73	7.91	26	7.99	8.11	47	16,940	0.28%
2019/04/18	151	7.95	65	8.10	7.70	86	16,521	0.52%	大買/
2019/04/17	10	7.87	31.2	7.80	8.03	-21.2	14,921	-0.14%
2019/04/16	2	7.31	0	0.00	7.30	2	13,886	0.01%
2019/04/15	13	7.49	16	7.51	7.39	-3	13,914	-0.02%
2019/04/12	9	7.36	203	7.23	7.37	-194	13,752	-1.41%	大賣/鉅額交易
2019/04/11	8	7.32	2	7.27	7.16	6	13,686	0.04%
2019/04/10	6	7.13	18	7.17	7.23	-12	13,578	-0.09%
2019/04/09	0	0.00	4	7.09	7.07	-4	13,346	-0.03%
2019/04/08	1	7.11	0	0.00	7.06	1	13,437	0.01%
2019/04/03	3	7.03	0	0.00	7.01	3	13,553	0.02%
2019/04/02	1	7.04	0	0.00	6.98	1	13,723	0.01%
2019/04/01	0	0.00	11	7.07	7.00	-11	13,659	-0.08%
2019/03/29	7	7.10	6	7.15	7.04	1	13,605	0.01%
2019/03/28	26	7.47	33	7.41	7.11	-7	13,516	-0.05%
2019/03/27	23	6.81	1	6.82	7.02	22	12,654	0.17%
2019/03/26	0	0.00	2	6.72	6.79	-2	12,712	-0.02%
2019/03/25	8	6.69	0	0.00	6.68	8	12,679	0.06%
2019/03/22	0	0.00	6	6.87	6.81	-6	12,687	-0.05%
2019/03/21	4.5	6.87	11	6.85	6.83	-6.5	12,754	-0.05%
2019/03/20	2	6.89	1	6.88	6.85	1	12,786	0.01%
2019/03/19	2	7.02	4	6.91	6.85	-2	12,949	-0.02%
2019/03/18	3	7.00	7	7.00	6.93	-4	12,832	-0.03%
2019/03/15	1	6.95	26	6.94	6.93	-25	12,708	-0.20%
2019/03/14	231	7.12	14	7.09	7.05	217	12,589	1.72%	大買/鉅額交易
2019/03/13	10	6.68	16	6.72	6.65	-6	12,001	-0.05%
2019/03/12	12	6.74	0	0.00	6.66	12	12,281	0.10%
2019/03/08	0	0.00	7	6.57	6.57	-7	12,801	-0.05%
2019/03/05	0	0.00	20	6.72	6.69	-20	14,841	-0.13%
2019/02/26	0	0.00	5	6.78	6.78	-5	15,211	-0.03%
2019/02/25	11	6.85	13	6.74	6.90	-2	15,425	-0.01%
2019/02/22	1	6.67	21	6.68	6.66	-20	15,664	-0.13%
2019/02/21	0	0.00	20	6.70	6.71	-20	15,856	-0.13%
2019/02/15	3	6.73	0	0.00	6.66	3	20,582	0.01%
2019/02/13	0	0.00	1	6.89	6.84	-1	20,588	0.00%
2019/02/12	1	6.80	0	0.00	6.89	1	20,643	0.00%
2019/02/11	20	6.82	0	0.00	6.78	20	20,842	0.10%
2019/01/30	0	0.00	5	6.83	6.83	-5	20,995	-0.02%
2019/01/29	2	6.84	10	6.90	6.87	-8	21,345	-0.04%
2019/01/28	0	0.00	5	6.96	6.96	-5	21,364	-0.02%
2019/01/25	5	7.05	0	0.00	6.99	5	21,605	0.02%
2019/01/23	0	0.00	2	7.10	7.05	-2	21,952	-0.01%
2019/01/22	0	0.00	5	7.11	7.04	-5	21,948	-0.02%
2019/01/21	30	7.23	16	7.30	7.19	14	22,084	0.06%
2019/01/18	36	7.15	52	7.16	7.17	-16	22,004	-0.07%
2019/01/17	20	7.01	5	6.98	6.94	15	21,705	0.07%
2019/01/16	0	0.00	1	7.00	6.94	-1	21,756	0.00%
2019/01/14	0	0.00	2	6.89	6.82	-2	21,716	-0.01%
2019/01/11	0	0.00	38	6.94	6.93	-38	21,916	-0.17%
2019/01/10	36	7.10	0	0.00	6.98	36	21,986	0.16%
2019/01/09	0	0.00	3	7.00	6.95	-3	21,969	-0.01%
2019/01/07	30	7.00	1	6.97	6.94	29	22,477	0.13%
2019/01/04	0	0.00	6	6.90	6.90	-6	22,785	-0.03%
2019/01/03	20	6.87	20	6.90	6.87	0	23,285	0.00%
2019/01/02	10	6.76	14	6.83	6.76	-4	23,463	-0.02%
2018/12/27	8	6.74	0	0.00	6.66	8	24,038	0.03%
2018/12/26	0	0.00	12	6.59	6.60	-12	24,159	-0.05%
2018/12/25	13	6.34	0	0.00	6.35	13	24,124	0.05%
2018/12/24	5	6.69	0	0.00	6.66	5	24,005	0.02%
2018/12/22	33	6.74	42	6.71	6.71	-9	24,133	-0.04%
2018/12/21	4	6.67	0	0.00	6.75	4	24,456	0.02%
2018/12/20	6	6.79	0	0.00	6.70	6	24,655	0.02%
2018/12/19	10	6.83	14	6.91	6.83	-4	24,936	-0.02%
2018/12/17	10	6.82	23	6.90	6.84	-13	27,093	-0.05%
2018/12/14	5	6.76	0	0.00	6.78	5	27,620	0.02%
2018/12/13	6	6.94	5	6.98	6.88	1	27,932	0.00%
2018/12/12	14	6.89	15	6.90	6.92	-1	28,250	0.00%
2018/12/11	35	6.80	30	6.77	6.77	5	28,265	0.02%
2018/12/10	1	6.80	0	0.00	6.74	1	28,495	0.00%
2018/12/07	5	6.80	16	6.84	6.90	-11	28,541	-0.04%
2018/12/06	17	6.80	20	6.66	6.70	-3	28,621	-0.01%
2018/12/05	9	7.02	12	6.94	6.96	-3	28,581	-0.01%
2018/12/04	12	7.11	17	7.14	7.08	-5	28,553	-0.02%
2018/12/03	7	7.10	18	7.08	7.08	-11	28,588	-0.04%
2018/11/30	45	7.18	10.6	7.26	6.95	34.4	28,491	0.12%
2018/11/29	40	7.22	17	7.33	7.17	23	27,998	0.08%
2018/11/28	0	0.00	0.1	7.00	7.01	-0.1	27,228	0.00%
2018/11/27	23	6.80	39	6.83	6.83	-16	27,335	-0.06%
2018/11/26	0	0.00	9	6.77	6.76	-9	27,499	-0.03%
2018/11/23	46	6.76	25	6.68	6.68	21	27,567	0.08%
2018/11/22	3	6.78	0	0.00	6.75	3	27,595	0.01%
2018/11/21	42	6.82	97	6.87	6.97	-55	27,927	-0.20%
2018/11/20	50	6.86	32	6.88	6.88	18	27,579	0.07%
2018/11/19	31	6.88	40	6.94	6.96	-9	27,684	-0.03%
2018/11/16	98	7.15	71.8	7.18	6.90	26.2	27,684	0.09%
2018/11/15	61	6.66	56	6.68	6.82	5	27,041	0.02%
2018/11/14	0	0.00	18	6.00	6.20	-18	24,724	-0.07%
2018/11/13	35	5.53	5	5.63	5.64	30	24,853	0.12%
2018/11/12	4	5.69	0	0.00	5.69	4	26,166	0.02%
2018/11/09	25	5.87	5	5.93	5.76	20	27,387	0.07%
2018/11/08	0	0.00	10	5.95	5.83	-10	27,843	-0.04%
2018/11/07	10	5.81	10	5.84	5.81	0	28,335	0.00%
2018/11/06	20	5.72	22	5.78	5.76	-2	29,219	-0.01%
2018/11/05	0	0.00	1	5.63	5.63	-1	29,405	0.00%
2018/11/02	7	5.77	0	0.00	5.71	7	29,539	0.02%
2018/11/01	41	5.69	101	5.68	5.74	-60	29,606	-0.20%	大賣/
2018/10/31	22	5.51	40	5.42	5.51	-18	29,549	-0.06%
2018/10/30	5	5.22	0	0.00	5.24	5	29,456	0.02%
2018/10/29	20	5.15	42	5.20	5.19	-22	29,826	-0.07%
2018/10/26	42	5.31	10	5.34	5.09	32	30,255	0.11%
2018/10/25	10	5.50	37	5.45	5.39	-27	30,320	-0.09%
2018/10/24	3	5.61	10	5.70	5.70	-7	30,371	-0.02%
2018/10/23	6	5.71	0	0.00	5.64	6	30,592	0.02%
2018/10/22	0	0.00	3	5.77	5.79	-3	30,968	-0.01%
2018/10/19	0	0.00	10	5.77	5.77	-10	31,360	-0.03%
2018/10/18	5	5.85	5	5.92	5.84	0	32,087	0.00%
2018/10/17	23	5.83	10	5.99	5.84	13	33,677	0.04%
2018/10/16	39	5.86	45	5.89	5.77	-6	34,542	-0.02%
2018/10/15	15	5.69	8	5.70	5.66	7	35,132	0.02%
2018/10/12	23	5.53	22	5.56	5.70	1	35,808	0.00%
2018/10/11	12	5.49	10	5.63	5.49	2	36,007	0.01%
2018/10/09	31	6.18	31	6.26	6.10	0	35,747	0.00%
2018/10/08	11	6.10	0	0.00	6.14	11	36,019	0.03%
2018/10/05	9	6.23	25	6.14	6.22	-16	36,787	-0.04%
2018/10/04	6	6.49	7	6.60	6.51	-1	37,312	0.00%
2018/10/03	3	6.78	0	0.00	6.60	3	39,465	0.01%
2018/10/02	1	6.82	55	6.86	6.80	-54	41,318	-0.13%
2018/09/28	53	6.80	13	6.86	6.82	40	42,860	0.09%
2018/09/27	13	6.89	98	6.87	6.81	-85	43,595	-0.19%
2018/09/26	26	7.02	16	7.03	6.92	10	45,306	0.02%
2018/09/25	151	6.96	105	6.96	6.96	46	46,217	0.10%	大買/大賣/
2018/09/21	22	6.59	72	6.63	6.84	-50	45,810	-0.11%
2018/09/20	64	6.22	39	6.18	6.22	25	45,621	0.05%
2018/09/19	9	6.34	4	6.41	6.34	5	46,300	0.01%
2018/09/18	19	6.45	12	6.35	6.30	7	47,846	0.01%
2018/09/17	31	6.70	18	6.79	6.65	13	51,292	0.03%
2018/09/14	15	6.81	55	6.71	6.81	-40	53,200	-0.08%
2018/09/13	20	6.56	19	6.63	6.55	1	54,702	0.00%
2018/09/12	42	6.59	17	6.72	6.55	25	56,667	0.04%
2018/09/11	7	6.77	102	6.66	6.78	-95	58,683	-0.16%	大賣/
2018/09/10	55	6.61	17	6.47	6.40	38	59,832	0.06%
2018/09/07	69	6.98	0	0.00	6.73	69	61,035	0.11%
2018/09/06	50	7.11	27	7.15	7.02	23	64,019	0.04%
2018/09/05	13	7.16	36	7.24	7.16	-23	67,257	-0.03%
2018/09/04	10	7.04	19	7.12	7.17	-9	69,287	-0.01%
2018/09/03	47	7.15	28	7.14	7.00	19	72,033	0.03%
2018/08/31	10	7.27	28	7.29	7.27	-18	75,069	-0.02%
2018/08/30	15	7.29	18	7.34	7.23	-3	81,470	0.00%
2018/08/29	6	7.21	2	7.22	7.28	4	84,391	0.00%
2018/08/28	67	7.30	56	7.37	7.21	11	87,554	0.01%
2018/08/27	5	7.24	10	7.22	7.21	-5	90,099	-0.01%
2018/08/24	37	7.26	30	7.21	7.11	7	92,862	0.01%
2018/08/23	6	7.18	4	7.14	7.15	2	96,047	0.00%
2018/08/22	18	7.40	85	7.28	7.29	-67	98,571	-0.07%
2018/08/21	43	7.24	50	7.26	7.17	-7	98,950	-0.01%
2018/08/20	63	7.24	20	7.35	7.22	43	101,854	0.04%
2018/08/17	99	7.72	50.5	7.53	7.41	48.6	102,207	0.05%
2018/08/16	80	7.49	85	7.36	7.49	-5	101,771	0.00%
2018/08/15	43	6.94	90	7.03	7.08	-47	102,641	-0.05%
2018/08/14	85	6.90	126	7.01	6.98	-41	106,189	-0.04%	大賣/
2018/08/13	70	6.71	264	6.84	6.90	-194	106,280	-0.18%	大賣/鉅額交易
2018/08/10	43	7.42	42	7.36	7.24	1	106,121	0.00%
2018/08/09	34	7.65	38	7.71	7.61	-4	107,639	0.00%
2018/08/08	164	7.76	85	7.78	7.68	79	110,604	0.07%	大買/
2018/08/07	35	7.70	13	7.69	7.69	22	110,655	0.02%
2018/08/06	15	7.82	17	7.91	7.79	-2	110,978	0.00%
2018/08/03	55	7.80	38	7.84	7.86	17	112,625	0.02%
2018/08/02	128	7.96	132	7.88	7.84	-4	113,540	0.00%	大買/大賣/
2018/08/01	30	8.06	63	8.10	8.09	-33	113,511	-0.03%
2018/07/31	50	7.98	20	8.09	7.96	30	114,062	0.03%
2018/07/30	55	8.04	8	8.00	7.97	47	114,498	0.04%
2018/07/27	27	8.12	45	8.17	8.12	-18	116,034	-0.02%
2018/07/26	52	8.09	37	8.08	8.07	15	116,424	0.01%
2018/07/25	240	8.20	26	8.26	8.14	214	115,940	0.18%	大買/鉅額交易
2018/07/24	93	8.33	321	8.28	8.47	-228	115,067	-0.20%	大賣/鉅額交易
2018/07/23	5	7.49	32	7.69	7.85	-27	113,394	-0.02%
2018/07/20	80	8.03	180	7.98	7.62	-100	112,467	-0.09%	大賣/
2018/07/19	80	8.15	80	8.24	8.12	0	111,836	0.00%
2018/07/18	61	8.27	44	8.26	8.06	17	111,113	0.02%
2018/07/17	36	8.29	38	8.32	8.21	-2	110,697	0.00%
2018/07/16	87	8.55	52	8.63	8.39	35	110,294	0.03%
2018/07/13	70	8.45	100	8.48	8.51	-30	109,747	-0.03%
2018/07/12	83	8.32	44	8.42	8.31	39	109,057	0.04%
2018/07/11	111	8.56	59	8.57	8.33	52	109,444	0.05%	大買/
2018/07/10	241	8.65	223	8.33	8.64	18	109,008	0.02%	大買/大賣/
2018/07/09	62	8.04	97	8.10	8.01	-35	109,752	-0.03%
2018/07/06	137	8.19	348	8.08	8.04	-211	111,111	-0.19%	大買/大賣/鉅額交易
2018/07/05	129	8.52	91	8.69	8.20	38	110,497	0.03%	大買/
2018/07/04	161	8.56	267	8.62	8.62	-106	109,875	-0.10%	大買/大賣/鉅額交易
2018/07/03	218	8.74	277	8.87	8.45	-59	107,921	-0.05%	大買/大賣/
2018/07/02	304	8.79	170	8.97	8.50	134	106,591	0.13%	大買/大賣/鉅額交易
2018/06/29	55	8.98	133	9.05	9.00	-78	105,593	-0.07%	大賣/
2018/06/28	196	8.95	160	9.05	8.90	36	104,662	0.03%	大買/大賣/
2018/06/27	546	9.05	231	9.23	8.80	315	103,354	0.30%	大買/大賣/鉅額交易
2018/06/26	226	9.23	252	9.05	9.09	-26	101,382	-0.03%	大買/大賣/
2018/06/25	181	9.07	77	9.31	8.93	104	97,528	0.11%	大買/鉅額交易
2018/06/22	130	10.14	61	9.99	9.92	69	95,400	0.07%	大買/
2018/06/21	110	11.06	115	11.28	10.90	-5	93,616	-0.01%	大買/大賣/
2018/06/20	179	10.91	84	10.92	10.70	95	91,651	0.10%	大買/
2018/06/19	91	11.37	126	11.50	11.50	-35	89,571	-0.04%	大賣/
2018/06/15	113.2	11.46	71	11.59	11.40	42.2	88,428	0.05%	大買/
2018/06/14	67	11.35	96	11.54	11.10	-29	86,932	-0.03%
2018/06/13	226	11.97	60	11.97	11.35	166	83,587	0.20%	大買/鉅額交易
2018/06/12	100	13.01	66	13.01	12.60	34	80,157	0.04%
2018/06/11	116	13.27	144	13.27	13.40	-28	78,048	-0.04%	大買/大賣/
2018/06/08	106	12.42	351	12.24	12.50	-245	75,086	-0.33%	大買/大賣/鉅額交易
2018/06/07	241	13.43	100	13.49	13.10	141	71,631	0.20%	大買/鉅額交易
2018/06/06	362	12.69	74.2	12.90	13.00	287.8	65,023	0.44%	大買/鉅額交易
2018/06/05	123	11.62	59.8	11.70	11.85	63.2	62,045	0.10%	大買/
2018/06/04	70	10.50	101	10.56	10.80	-31	58,718	-0.05%	大賣/
2018/06/01	141.1	10.10	57	10.04	9.85	84.1	55,638	0.15%	大買/
2018/05/31	124	10.00	97	10.12	10.00	27	52,802	0.05%	大買/
2018/05/30	123	9.23	133	9.44	9.32	-10	49,300	-0.02%	大買/大賣/
2018/05/29	78	9.06	132	9.08	9.10	-54	46,383	-0.12%	大賣/
2018/05/28	22	9.19	83	9.07	9.38	-61	45,099	-0.14%
2018/05/25	63	8.68	57	8.74	8.54	6	41,958	0.01%
2018/05/24	47	8.94	39	9.00	8.90	8	41,092	0.02%
2018/05/23	137.5	8.93	42	9.00	8.96	95.5	40,152	0.24%	大買/
2018/05/22	183.2	9.35	373	9.58	9.16	-189.8	38,191	-0.50%	大買/大賣/鉅額交易
2018/05/21	7	8.65	32	8.49	8.75	-25	34,174	-0.07%
2018/05/18	2	7.97	9	8.02	7.96	-7	33,412	-0.02%
2018/05/17	89	7.85	109	8.04	8.32	-20	32,608	-0.06%	大賣/
2018/05/16	121	8.31	73	8.05	7.88	48	30,551	0.16%	大買/
2018/05/15	5	8.52	2	8.52	8.52	3	27,476	0.01%
2018/05/14	17	7.47	3	7.75	7.75	14	27,372	0.05%
2018/05/11	17	6.99	227.1	6.89	7.05	-210.1	26,825	-0.78%	大賣/鉅額交易
2018/05/10	21	6.55	26	6.59	6.41	-5	24,969	-0.02%
2018/05/09	4	6.15	1	6.12	6.27	3	23,715	0.01%
2018/05/08	89	6.45	2	6.40	6.27	87	23,396	0.37%
2018/05/07	14	6.02	0	0.00	6.12	14	22,926	0.06%
2018/05/04	35	6.73	20	6.78	6.24	15	22,565	0.07%
2018/05/03	3	6.27	21	6.57	6.57	-18	21,491	-0.08%
2018/04/27	4	5.74	0	0.00	5.90	4	25,302	0.02%
2018/04/26	1	5.82	1	6.01	5.74	0	25,500	0.00%
2018/04/25	11	5.94	5	6.26	6.09	6	25,393	0.02%
2018/04/24	2	5.79	0	0.00	5.91	2	25,090	0.01%
2018/04/23	3	6.07	0	0.00	5.88	3	25,194	0.01%
2018/04/20	2	6.27	1	6.35	6.24	1	24,819	0.00%
2018/04/19	8	6.43	31	6.32	6.31	-23	24,694	-0.09%
2018/04/18	3	6.42	3	6.64	6.61	0	24,486	0.00%
2018/04/17	192	6.57	2	6.60	6.39	190	24,141	0.79%	大買/鉅額交易
2018/04/16	0	0.00	7	6.80	6.87	-7	22,713	-0.03%
2018/04/13	3	6.16	29.3	6.24	6.25	-26.3	20,716	-0.13%
2018/04/12	2	5.60	19	5.62	5.74	-17	17,921	-0.09%
2018/04/11	0	0.00	115.3	5.07	5.22	-115.3	15,948	-0.72%	大賣/鉅額交易
2018/04/10	100	4.78	6	4.81	4.75	94	15,435	0.61%
2018/04/09	2	4.58	0	0.00	4.59	2	14,948	0.01%
2018/04/02	5	4.47	0	0.00	4.47	5	14,847	0.03%
2018/03/27	0	0.00	25	4.58	4.57	-25	14,677	-0.17%
2018/03/22	1	4.71	2	4.83	4.69	-1	14,663	-0.01%
2018/03/21	5	4.72	3	4.75	4.73	2	14,411	0.01%
2018/03/19	1	4.62	5	4.63	4.61	-4	13,978	-0.03%
2018/03/16	0	0.00	5	4.64	4.63	-5	14,039	-0.04%
2018/03/15	5	4.68	3	4.69	4.67	2	13,987	0.01%
2018/03/06	2	4.60	0	0.00	4.58	2	13,606	0.01%
2018/03/01	1	4.42	0	0.00	4.45	1	13,467	0.01%
2018/02/27	2	4.44	0	0.00	4.46	2	13,476	0.01%
2018/02/26	0	0.00	11	4.52	4.47	-11	13,488	-0.08%
2018/02/23	1	4.48	0	0.00	4.50	1	13,487	0.01%
2018/02/22	4	4.60	0	0.00	4.46	4	13,438	0.03%
2018/02/09	10	4.18	100	4.14	4.20	-90	13,093	-0.69%
2018/02/08	1	4.27	0	0.00	4.26	1	13,001	0.01%
2018/02/07	1	4.36	0	0.00	4.29	1	12,973	0.01%
2018/02/06	7	4.38	0	0.00	4.24	7	12,824	0.05%
2018/02/05	7	4.61	61	4.59	4.58	-54	12,778	-0.42%
2018/02/02	1	4.79	0	0.00	4.77	1	12,612	0.01%
2018/02/01	13	4.91	54	4.90	4.80	-41	12,578	-0.33%
2018/01/31	0	0.00	3	4.89	4.86	-3	12,467	-0.02%
2018/01/30	52	4.84	6	4.80	4.83	46	12,146	0.38%
2018/01/29	2	5.18	5	5.09	5.06	-3	11,710	-0.03%
2018/01/26	2	5.09	0	0.00	5.10	2	11,333	0.02%
2018/01/25	189	5.32	107.8	5.22	4.94	81.2	10,491	0.77%	大買/大賣/
2018/01/24	33	5.27	10	5.30	5.30	23	8,582	0.27%
2018/01/23	24	4.74	29	4.80	4.82	-5	7,121	-0.07%
2018/01/18	0	0.00	10	4.43	4.35	-10	5,627	-0.18%
2018/01/17	0	0.00	32	4.42	4.44	-32	5,958	-0.54%
2018/01/15	10	4.31	0	0.00	4.31	10	6,069	0.16%
2018/01/10	10	4.27	0	0.00	4.25	10	6,339	0.16%
2018/01/09	0	0.00	5	4.27	4.29	-5	6,424	-0.08%
2018/01/04	70	4.39	2	4.40	4.42	68	7,130	0.95%
2018/01/02	0	0.00	1	4.30	4.30	-1	7,101	-0.01%