中環 (2323)-華南永昌-長虹券商分點個股進出

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
11.85
漲跌
▼0.05
漲幅
-0.42%
成交量
17,732張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/04/19	1	11.75	1	11.60	11.85	0	10,132	0.00%
2024/04/18	10	11.65	0	0.00	11.90	10	9,884	0.10%
2024/04/16	5	11.76	1	11.35	11.35	4	9,878	0.04%
2024/04/15	5	11.97	0	0.00	11.95	5	9,844	0.05%
2024/04/12	6	12.13	0	0.00	12.05	6	9,810	0.06%
2024/04/10	11	12.37	1	12.35	12.25	10	10,055	0.10%
2024/04/09	0	0.00	2	12.45	12.45	-2	10,090	-0.02%
2024/04/08	3	12.30	10	12.40	12.40	-7	10,018	-0.07%
2024/04/03	20	12.20	2	12.28	12.20	18	10,034	0.18%
2024/04/02	0	0.00	5	12.09	12.05	-5	10,365	-0.05%
2024/04/01	3	12.17	0	0.00	12.15	3	10,313	0.03%
2024/03/29	4	12.14	3	12.18	12.15	1	10,329	0.01%
2024/03/28	1	12.25	13	12.27	12.25	-12	10,327	-0.12%
2024/03/27	0	0.00	1	12.40	12.45	-1	10,494	-0.01%
2024/03/26	7	12.53	45	12.45	12.40	-38	10,752	-0.35%
2024/03/25	27	12.44	2	12.48	12.60	25	10,757	0.23%
2024/03/22	27	12.68	28	12.65	12.65	-1	10,640	-0.01%
2024/03/21	4	12.36	4	12.41	12.50	0	10,177	0.00%
2024/03/20	26	12.43	11	12.42	12.45	15	9,802	0.15%
2024/03/19	17	12.29	7	12.33	12.30	10	9,532	0.10%
2024/03/18	23	12.10	36	12.24	12.30	-13	9,059	-0.14%
2024/03/15	60	11.70	18	11.67	11.50	42	8,012	0.52%
2024/03/14	3	11.20	1	11.20	11.20	2	7,464	0.03%
2024/03/13	2	11.45	1	11.40	11.45	1	7,543	0.01%
2024/03/12	23	11.39	52	11.40	11.45	-29	7,384	-0.39%
2024/03/11	1	10.75	0	0.00	10.80	1	7,029	0.01%
2024/03/07	0	10.94	0	0.00	10.85	0	7,041	0.00%
2024/03/06	5.8	11.01	0.3	10.95	10.95	5.5	6,990	0.08%
2024/03/05	0	0.00	1	10.95	11.00	-1	6,931	-0.01%
2024/03/04	0	0.00	1	10.90	10.85	-1	6,898	-0.01%
2024/03/01	2	10.90	2	10.90	10.80	0	6,939	0.00%
2024/02/27	0	0.00	2	10.90	10.75	-2	7,046	-0.03%
2024/02/26	2	10.75	6	10.81	10.85	-4	7,044	-0.06%
2024/02/23	10	10.90	10	10.80	10.80	0	7,061	0.00%
2024/02/20	1	10.85	0	0.00	10.85	1	7,239	0.01%
2024/02/05	0	0.00	1	10.65	10.65	-1	7,873	-0.01%
2024/01/31	0	0.00	1	10.80	10.75	-1	7,914	-0.01%
2024/01/30	0	0.00	1	10.90	10.85	-1	7,933	-0.01%
2024/01/29	0	0.00	0.8	10.90	11.00	-0.8	7,958	-0.01%
2024/01/24	1	11.00	0	0.00	11.00	1	8,009	0.01%
2024/01/23	3	10.98	1	10.95	11.00	2	8,087	0.02%
2024/01/19	1	10.65	0	0.00	10.70	1	8,060	0.01%
2024/01/18	1	10.55	7	10.64	10.65	-6	8,137	-0.07%
2024/01/17	8	10.60	0	0.00	10.60	8	8,146	0.10%
2024/01/16	0.1	10.85	31	10.80	10.85	-30.9	8,078	-0.38%
2024/01/12	1	11.00	0	0.00	11.00	1	8,074	0.01%
2024/01/11	6	10.95	0	0.00	11.00	6	8,187	0.07%
2024/01/10	2	10.80	0	0.00	10.80	2	8,249	0.02%
2024/01/09	4	11.04	0	0.00	10.95	4	8,294	0.05%
2024/01/08	4	11.20	0	0.00	11.20	4	8,267	0.05%
2024/01/05	3	11.38	0	0.00	11.30	3	8,329	0.04%
2024/01/04	1	11.50	5	11.50	11.40	-4	8,376	-0.05%
2024/01/03	2	11.35	1	11.55	11.30	1	8,238	0.01%
2024/01/02	1	11.55	0	0.00	11.50	1	8,226	0.01%
2023/12/28	6	11.75	14	11.65	11.55	-8	8,178	-0.10%
2023/12/27	0	0.00	1	11.30	11.30	-1	7,883	-0.01%
2023/12/26	1	11.20	4	11.26	11.25	-3	7,899	-0.04%
2023/12/25	4	11.16	36	11.29	11.15	-32	7,952	-0.40%
2023/12/22	43	11.50	10	11.43	11.40	33	7,869	0.42%
2023/12/21	10	11.24	71	11.39	11.45	-61	7,559	-0.81%
2023/12/20	72	11.20	7	11.19	11.20	65	7,232	0.90%
2023/12/14	3	10.95	3.7	10.97	10.95	-0.7	7,118	-0.01%
2023/12/13	1	10.75	0	0.00	10.85	1	7,128	0.01%
2023/12/12	2	10.75	30	10.80	10.75	-28	7,161	-0.39%
2023/12/11	7	10.85	0	0.00	10.85	7	7,229	0.10%
2023/12/08	0	0.00	20	11.07	11.15	-20	7,234	-0.28%
2023/12/07	33	11.04	0	0.00	10.85	33	7,165	0.46%
2023/12/06	42	10.97	31	10.90	10.90	11	7,283	0.15%
2023/12/05	4	10.83	8	10.84	10.80	-4	7,303	-0.05%
2023/12/01	2	10.93	0	0.00	10.95	2	7,361	0.03%
2023/11/30	6	10.85	0	0.00	10.90	6	7,464	0.08%
2023/11/28	5	10.75	0	0.00	10.85	5	7,929	0.06%
2023/11/27	14	10.82	3	10.88	10.70	11	8,029	0.14%
2023/11/24	5	10.95	0	0.00	10.95	5	8,029	0.06%
2023/11/23	10	11.18	0	0.00	11.10	10	8,157	0.12%
2023/11/22	5	11.20	59	11.15	11.15	-54	8,545	-0.63%
2023/11/21	0	0.00	20	11.20	11.20	-20	8,723	-0.23%
2023/11/20	0	0.00	5	11.15	11.20	-5	8,974	-0.06%
2023/11/17	78	11.10	1	11.15	11.15	77	9,174	0.84%
2023/11/16	5	11.00	3	11.02	10.95	2	9,323	0.02%
2023/11/15	11	10.92	12	11.20	10.90	-1	9,405	-0.01%
2023/11/14	9	11.21	0	0.00	11.15	9	9,411	0.10%
2023/11/13	3	11.20	0	0.00	11.20	3	9,999	0.03%
2023/11/09	3	11.45	0	0.00	11.50	3	11,101	0.03%
2023/11/08	0	0.00	2	11.70	11.55	-2	11,965	-0.02%
2023/11/07	3	11.58	0	0.00	11.60	3	12,203	0.02%
2023/11/03	1	11.40	0	0.00	11.40	1	12,763	0.01%
2023/10/31	2	11.20	1	11.15	11.15	1	13,136	0.01%
2023/10/26	0	0.00	2.7	11.57	11.60	-2.7	14,050	-0.02%
2023/10/25	0	0.00	2	11.65	11.60	-2	14,279	-0.01%
2023/10/19	3	11.25	10	11.30	11.25	-7	15,500	-0.05%
2023/10/18	7	11.46	0	0.00	11.30	7	15,721	0.04%
2023/10/17	3	11.60	2	11.73	11.55	1	16,003	0.01%
2023/10/16	5	11.88	2	11.93	11.75	3	16,355	0.02%
2023/10/13	3	12.18	3	12.22	12.10	0	16,777	0.00%
2023/10/12	3	12.25	12	12.23	12.25	-9	17,110	-0.05%
2023/10/11	2	12.00	0	0.00	11.75	2	17,467	0.01%
2023/10/05	2	12.05	0	0.00	12.00	2	19,053	0.01%
2023/10/02	0	0.00	0	11.95	11.95	0	20,882	0.00%
2023/09/28	1	11.90	1	11.90	11.95	0	21,540	0.00%
2023/09/27	2	11.63	1	11.65	11.65	1	22,301	0.00%
2023/09/26	0	0.00	7	11.71	11.65	-7	22,984	-0.03%
2023/09/25	1	11.65	1	11.65	11.80	0	23,535	0.00%
2023/09/22	22	11.65	1	11.60	11.70	21	24,177	0.09%
2023/09/20	1	11.45	0	0.00	11.50	1	25,380	0.00%
2023/09/19	2	11.70	0	0.00	11.55	2	27,205	0.01%
2023/09/18	8	11.63	1	11.60	11.60	7	28,247	0.02%
2023/09/15	1	11.85	1	11.90	11.85	0	29,438	0.00%
2023/09/14	1	11.95	10	12.27	12.00	-9	30,773	-0.03%
2023/09/13	2	11.70	0	0.00	11.90	2	31,259	0.01%
2023/09/11	1	11.65	10	11.90	11.65	-9	32,419	-0.03%
2023/09/08	1	12.05	0	0.00	11.95	1	32,955	0.00%
2023/09/05	0	0.00	1	12.25	12.35	-1	34,891	0.00%
2023/09/04	20	12.05	0	0.00	12.10	20	35,484	0.06%
2023/09/01	1	12.45	1	12.40	12.40	0	36,444	0.00%
2023/08/31	14	12.50	1	12.50	12.50	13	37,228	0.03%
2023/08/30	3	12.70	1	12.70	12.60	2	38,315	0.01%
2023/08/29	4	12.55	11	12.55	12.60	-7	39,629	-0.02%
2023/08/28	7	12.76	0	0.00	12.60	7	41,303	0.02%
2023/08/25	0	0.00	16	13.23	13.10	-16	41,728	-0.04%
2023/08/24	13	13.15	12	13.18	13.15	1	41,818	0.00%
2023/08/23	3	12.90	3	12.92	12.90	0	42,056	0.00%
2023/08/22	13.5	13.01	11.4	13.24	12.85	2.1	43,859	0.00%
2023/08/21	1	13.30	8	13.25	13.20	-7	44,306	-0.02%
2023/08/18	4	13.14	14.4	13.41	13.10	-10.4	44,441	-0.02%
2023/08/17	10	12.86	15.9	13.25	13.40	-5.9	44,180	-0.01%
2023/08/16	13	13.04	5	13.00	12.85	8	43,880	0.02%
2023/08/15	12	13.35	20	13.31	13.35	-8	44,071	-0.02%
2023/08/14	48	13.27	7	13.06	12.95	41	43,628	0.09%
2023/08/11	5	12.59	18	12.59	12.70	-13	42,838	-0.03%
2023/08/10	7	12.46	0	0.00	12.30	7	43,374	0.02%
2023/08/09	5	13.05	10	12.87	12.95	-5	43,244	-0.01%
2023/08/08	2	12.75	7	12.81	12.75	-5	42,940	-0.01%
2023/08/07	2	12.80	1.1	12.73	12.80	0.9	42,763	0.00%
2023/08/04	8	12.49	12	12.72	12.70	-4	42,632	-0.01%
2023/08/02	6	12.74	6	12.73	12.60	0	42,477	0.00%
2023/08/01	5	13.06	20	13.04	12.90	-15	42,089	-0.04%
2023/07/31	3	13.52	13	13.45	13.20	-10	41,735	-0.02%
2023/07/28	4	13.39	0	0.00	13.40	4	41,355	0.01%
2023/07/27	1	13.70	15	13.70	13.70	-14	41,029	-0.03%
2023/07/26	2.1	13.58	3	13.55	13.55	-0.9	40,807	0.00%
2023/07/25	25	13.96	50	13.91	13.75	-25	40,437	-0.06%
2023/07/24	17	13.68	21	13.88	13.60	-4	40,104	-0.01%
2023/07/21	4	13.98	6	14.15	14.25	-2	39,578	-0.01%
2023/07/20	0.2	14.20	0	0.00	14.25	0.2	39,237	0.00%
2023/07/19	12	13.97	8	14.09	13.75	4	38,828	0.01%
2023/07/18	12	14.40	21	14.26	14.15	-9	38,446	-0.02%
2023/07/17	6	14.45	9	14.48	14.50	-3	37,944	-0.01%
2023/07/14	12.3	14.35	35.2	14.43	14.35	-22.9	37,528	-0.06%
2023/07/13	4	13.86	45	14.07	13.90	-41	36,959	-0.11%
2023/07/12	19	14.18	2	14.70	14.10	17	36,113	0.05%
2023/07/11	94	14.82	19	14.67	14.80	75	35,252	0.21%
2023/07/10	12	14.23	1	14.25	14.15	11	33,964	0.03%
2023/07/07	3	14.35	10	14.23	14.30	-7	33,671	-0.02%
2023/07/06	22	15.17	6.5	14.60	14.45	15.5	33,214	0.05%
2023/07/05	4	15.14	28	15.09	15.00	-24	32,570	-0.07%
2023/07/04	0	0.00	15.3	14.58	14.75	-15.3	31,691	-0.05%
2023/07/03	3	14.25	66	14.48	14.55	-63	30,963	-0.20%
2023/06/30	7	13.53	4	13.78	14.10	3	30,363	0.01%
2023/06/29	2	13.85	10	13.45	13.45	-8	29,661	-0.03%
2023/06/28	12	13.48	2.9	13.59	13.40	9.1	29,207	0.03%
2023/06/27	106	14.70	46.4	14.82	13.70	59.6	28,266	0.21%	大買/
2023/06/26	35	15.09	59.7	15.02	15.05	-24.7	26,389	-0.09%
2023/06/21	70	14.68	39.2	14.74	14.60	30.8	25,280	0.12%
2023/06/20	38	14.21	32.3	14.14	14.25	5.7	23,970	0.02%
2023/06/19	12	13.62	50	13.65	13.60	-38	22,591	-0.17%
2023/06/16	2.4	13.70	19	13.50	13.40	-16.6	21,994	-0.08%
2023/06/15	0	0.00	28	13.26	13.15	-28	20,942	-0.13%
2023/06/14	22	13.27	55	13.31	13.35	-33	20,543	-0.16%
2023/06/13	9.1	13.25	12	13.10	13.10	-2.9	19,866	-0.01%
2023/06/12	3	13.10	21	13.00	13.10	-18	19,235	-0.09%
2023/06/09	8	12.89	56	13.24	13.00	-48	18,703	-0.26%
2023/06/08	89	13.42	9	13.34	13.25	80	17,711	0.45%
2023/06/07	42	13.56	39.1	13.51	13.40	2.9	17,024	0.02%
2023/06/06	41	12.98	19.8	12.96	13.00	21.2	15,660	0.14%
2023/06/05	39	13.02	52	13.04	13.00	-13	14,785	-0.09%
2023/06/02	67	12.25	50.1	12.25	12.25	16.9	13,550	0.12%
2023/06/01	44	11.80	52	11.72	11.70	-8	12,228	-0.07%
2023/05/31	14	11.56	41.5	11.80	11.80	-27.5	10,373	-0.27%
2023/05/30	0	0.00	5	10.73	10.75	-5	9,551	-0.05%
2023/05/29	14	10.94	7.7	10.67	10.80	6.3	9,256	0.07%
2023/05/26	167	11.32	85.5	11.13	10.85	81.5	8,753	0.93%	大買/
2023/05/25	6	10.20	22.4	10.33	10.65	-16.4	6,727	-0.24%
2023/05/24	50	9.47	7.7	9.56	9.70	42.3	6,032	0.70%
2023/05/23	0.1	9.37	21	9.42	9.41	-21	5,731	-0.37%
2023/05/22	7	9.68	7.1	9.55	9.43	-0.1	5,703	0.00%
2023/05/19	0	0.00	4	9.58	9.40	-4	5,327	-0.08%
2023/05/18	17	8.90	42	8.72	8.99	-25	4,695	-0.53%
2023/05/17	0.1	8.40	8	8.43	8.44	-7.9	4,342	-0.18%
2023/05/16	27	8.59	12	8.59	8.42	15	4,213	0.36%
2023/05/15	0	0.00	3.4	8.51	8.51	-3.4	3,427	-0.10%
2023/05/12	1	7.75	0	0.00	7.74	1	3,227	0.03%
2023/05/11	1	7.75	0	0.00	7.74	1	3,232	0.03%
2023/05/08	1	7.96	0	0.00	7.92	1	3,241	0.03%
2023/04/28	1	8.07	1	8.04	8.05	0	3,720	0.00%
2023/04/27	0	0.00	9	7.98	8.00	-9	3,718	-0.24%
2023/04/19	0	0.00	12	8.36	8.32	-12	3,694	-0.32%
2023/04/18	2	8.31	3	8.30	8.30	-1	3,650	-0.03%
2023/04/17	0	0.00	8	8.25	8.27	-8	3,626	-0.22%
2023/04/14	0	0.00	9	8.43	8.33	-9	3,598	-0.25%
2023/04/13	0	0.00	1	8.21	8.19	-1	3,515	-0.03%
2023/04/11	0	8.06	0	0.00	8.06	0	3,389	0.00%
2023/04/10	1	8.04	15	8.06	8.04	-14	3,385	-0.41%
2023/04/06	0	0.00	10	7.88	7.94	-10	3,262	-0.31%
2023/03/29	6	7.87	1	7.90	7.88	5	3,268	0.15%
2023/03/28	0	7.85	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0	7.94	1	8.01	7.96	-1	3,266	-0.03%
2023/03/24	1	7.90	0	0.00	7.90	1	3,242	0.03%
2023/03/22	3	7.84	0	0.00	7.84	3	3,206	0.09%
2023/03/16	1	7.73	0	0.00	7.71	1	3,248	0.03%
2023/03/15	1	7.93	0	0.00	7.85	1	3,325	0.03%
2023/03/14	0	0.00	1	7.96	7.95	-1	3,348	-0.03%
2023/03/13	9	7.96	0.3	7.98	7.98	8.7	3,405	0.26%
2023/03/10	0	8.09	0	0.00	8.10	0	3,743	0.00%
2023/03/09	10	8.24	1	8.23	8.16	9	4,052	0.22%
2023/03/08	0	0.00	9	8.16	8.19	-9	4,043	-0.22%
2023/03/07	2	8.19	0	0.00	8.20	2	4,028	0.05%
2023/03/06	0	0.00	1.2	8.18	8.16	-1.2	4,008	-0.03%
2023/03/03	10	8.07	1	8.08	8.09	9	3,923	0.23%
2023/03/02	0	0.00	2	8.07	8.04	-2	3,886	-0.05%
2023/03/01	9	7.99	2	8.00	7.97	7	3,864	0.18%
2023/02/24	2	8.12	0	0.00	8.03	2	3,863	0.05%
2023/02/23	0	0.00	10	8.05	8.02	-10	3,815	-0.26%
2023/02/21	3	8.06	0	0.00	8.05	3	3,782	0.08%
2023/02/20	11	8.11	0	0.00	8.08	11	3,777	0.29%
2023/02/16	0	0.00	3	7.89	7.91	-3	3,759	-0.08%
2023/02/15	0	7.79	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0	0.00	1	7.79	7.79	-1	3,749	-0.03%
2023/02/13	1	7.73	1	7.75	7.70	0	3,775	0.00%
2023/02/10	1	7.75	0	0.00	7.73	1	3,743	0.03%
2023/02/07	0.2	7.81	0	0.00	7.81	0.2	3,713	0.00%
2023/02/06	0	7.87	0	0.00	7.80	0	3,749	0.00%
2023/02/03	2.2	7.97	1	7.94	7.92	1.2	3,744	0.03%
2023/02/02	4	8.04	1	7.99	8.02	3	3,699	0.08%
2023/02/01	0	0.00	1	7.89	7.87	-1	3,583	-0.03%
2023/01/31	1	7.78	0	0.00	7.74	1	3,514	0.03%
2023/01/30	0	7.58	3	7.68	7.80	-3	3,457	-0.09%
2023/01/13	0	7.46	0	0.00	7.39	0	3,532	0.00%
2023/01/12	5	7.55	0	0.00	7.46	5	3,555	0.14%
2023/01/11	1	7.54	20	7.51	7.49	-19	3,629	-0.52%
2023/01/10	1	7.58	0	0.00	7.52	1	3,648	0.03%
2023/01/09	20	7.58	0	0.00	7.59	20	3,641	0.55%
2023/01/04	0	0.00	1	7.44	7.46	-1	3,595	-0.03%
2023/01/03	0	0.00	1	7.32	7.36	-1	3,596	-0.03%
2022/12/29	1	7.23	1	7.23	7.24	0	3,744	0.00%
2022/12/28	0	0.00	1	7.34	7.31	-1	3,764	-0.03%
2022/12/22	0	0.00	1	7.47	7.50	-1	3,904	-0.03%
2022/12/21	4	7.47	0	0.00	7.38	4	3,895	0.10%
2022/12/19	0	0.00	5	7.55	7.50	-5	3,902	-0.13%
2022/12/15	0	0.00	0.5	7.70	7.70	-0.5	3,897	-0.01%
2022/12/12	0.5	7.74	0	0.00	7.74	0.5	3,939	0.01%
2022/12/08	2	7.73	1	7.82	7.79	1	3,933	0.03%
2022/12/07	3	7.84	0	0.00	7.83	3	3,882	0.08%
2022/12/06	0	0.00	1	7.97	7.88	-1	3,846	-0.03%
2022/12/05	1.4	7.91	5	7.89	7.87	-3.6	3,777	-0.10%
2022/12/02	62	7.89	16	7.95	7.93	46	3,716	1.24%
2022/12/01	15	7.83	5	7.87	7.88	10	3,348	0.30%
2022/11/29	9	7.13	2	7.08	7.13	7	2,985	0.23%
2022/11/28	1	7.06	0	0.00	7.02	1	3,000	0.03%
2022/11/25	1	7.09	0	0.00	7.07	1	3,012	0.03%
2022/11/24	1	7.05	0	0.00	7.07	1	3,016	0.03%
2022/11/22	5	7.00	0	0.00	6.99	5	3,063	0.16%
2022/11/21	1	7.06	0	0.00	7.01	1	3,064	0.03%
2022/11/17	1	7.04	0	0.00	7.07	1	3,219	0.03%
2022/11/15	1.3	7.10	1	7.11	7.11	0.3	3,453	0.01%
2022/11/14	1	7.02	1	7.05	7.04	0	3,406	0.00%
2022/11/09	0	0.00	0.8	6.92	6.93	-0.8	3,396	-0.02%
2022/11/08	0.1	6.83	0	0.00	6.79	0.1	3,383	0.00%
2022/11/04	0.1	6.68	0	0.00	6.68	0.1	3,402	0.00%
2022/11/03	1	6.71	1	6.67	6.67	0	3,435	0.00%
2022/11/02	1	6.79	0	0.00	6.70	1	3,435	0.03%
2022/11/01	0	0.00	0.9	6.58	6.64	-0.9	3,401	-0.03%
2022/10/31	0.2	6.53	0	0.00	6.49	0.2	3,394	0.01%
2022/10/28	0	0.00	0.9	6.50	6.46	-0.9	3,393	-0.03%
2022/10/27	0.2	6.50	0	0.00	6.48	0.2	3,372	0.01%
2022/10/26	0	0.00	1.7	6.32	6.29	-1.7	3,363	-0.05%
2022/10/25	0	0.00	1.3	6.44	6.33	-1.3	3,357	-0.04%
2022/10/24	0	0.00	2	6.47	6.46	-2	3,330	-0.06%
2022/10/13	1	6.70	0	0.00	6.53	1	3,336	0.03%
2022/10/12	1	6.87	5	6.90	6.90	-4	3,232	-0.12%
2022/10/11	0	0.00	2	7.05	6.98	-2	3,231	-0.06%
2022/10/06	1	7.18	0	0.00	7.18	1	3,165	0.03%
2022/10/04	1	7.21	0	0.00	7.21	1	3,194	0.03%
2022/10/03	0	0.00	0.1	7.15	7.14	-0.1	3,186	0.00%
2022/09/29	3	6.96	14	7.12	7.15	-11	3,273	-0.34%
2022/09/28	11	7.06	0	0.00	6.92	11	3,235	0.34%
2022/09/27	0	0.00	10	7.26	7.26	-10	3,212	-0.31%
2022/09/26	1	7.30	0	0.00	7.15	1	3,241	0.03%
2022/09/22	5	7.60	0	0.00	7.60	5	3,327	0.15%
2022/09/20	0	0.00	0	7.82	7.78	0	3,351	0.00%
2022/09/19	3	7.80	0	0.00	7.77	3	3,443	0.09%
2022/09/15	0	0.00	1	7.99	7.96	-1	3,475	-0.03%
2022/09/14	0	0.00	1	7.91	7.91	-1	3,477	-0.03%
2022/09/13	3	7.99	0	0.00	7.93	3	3,530	0.08%
2022/09/12	2	7.85	5	7.96	7.98	-3	3,616	-0.08%
2022/09/07	0	0.00	1.5	7.54	7.53	-1.5	3,656	-0.04%
2022/09/05	7	7.87	1	7.83	7.80	6	3,732	0.16%
2022/09/02	10	8.04	1	8.04	7.98	9	3,780	0.24%
2022/08/31	1	8.00	0	8.01	8.04	1	3,751	0.03%
2022/08/30	0	0.00	0	8.00	7.98	0	3,747	0.00%
2022/08/25	0	0.00	5	8.12	8.06	-5	3,754	-0.13%
2022/08/24	0	0.00	1	8.10	8.03	-1	3,759	-0.03%
2022/08/22	2	8.07	4	8.09	8.06	-2	3,775	-0.05%
2022/08/19	1	8.14	1	8.10	8.14	0	3,770	0.00%
2022/08/16	3	8.13	7	8.09	8.07	-4	3,756	-0.11%
2022/08/15	30	8.09	3.5	8.10	8.03	26.5	3,648	0.73%
2022/08/12	6	7.80	2	7.79	7.79	4	3,429	0.12%
2022/08/11	1	7.63	0	0.00	7.66	1	3,388	0.03%
2022/08/10	0	0.00	5	7.51	7.62	-5	3,334	-0.15%
2022/08/05	0	0.00	1	7.40	7.40	-1	3,376	-0.03%
2022/08/04	3	7.19	0	0.00	7.21	3	3,420	0.09%
2022/08/03	2	7.35	3	7.31	7.26	-1	3,408	-0.03%
2022/08/01	0	7.49	0	0.00	7.50	0	3,450	0.00%
2022/07/28	1.6	7.50	0	0.00	7.46	1.6	3,473	0.05%
2022/07/25	0	0.00	3	7.54	7.58	-3	3,547	-0.08%
2022/07/22	0	0.00	5	7.55	7.55	-5	3,581	-0.14%
2022/07/21	0	0.00	2	7.56	7.59	-2	3,698	-0.05%
2022/07/20	0	0.00	1	7.66	7.51	-1	3,779	-0.03%
2022/07/18	5	7.51	0	0.00	7.54	5	3,959	0.13%
2022/07/15	1	7.39	0	0.00	7.40	1	4,007	0.02%
2022/07/12	0	0.00	3	7.19	7.18	-3	4,146	-0.07%
2022/07/11	4	7.48	0	0.00	7.49	4	4,239	0.09%
2022/07/08	0.2	7.58	1	7.51	7.56	-0.8	4,316	-0.02%
2022/07/06	5	7.27	0	0.00	7.22	5	4,400	0.11%
2022/07/05	0	0.00	1	7.43	7.40	-1	4,547	-0.02%
2022/07/04	3	7.23	3	7.33	7.26	0	4,608	0.00%
2022/07/01	1.3	7.45	2	7.32	7.30	-0.7	4,804	-0.01%
2022/06/30	4	7.71	0	0.00	7.65	4	4,802	0.08%
2022/06/29	2	8.04	0	0.00	8.04	2	4,796	0.04%
2022/06/24	0	0.00	1	8.18	8.08	-1	4,992	-0.02%
2022/06/23	0	0.00	1	8.14	7.97	-1	5,087	-0.02%
2022/06/22	1	8.04	0	0.00	8.01	1	5,185	0.02%
2022/06/21	0	0.00	2	8.24	8.22	-2	5,237	-0.04%
2022/06/20	3	8.09	3	8.12	7.93	0	5,299	0.00%
2022/06/17	5	8.41	1	8.32	8.29	4	5,355	0.07%
2022/06/16	4	8.71	0	0.00	8.53	4	5,362	0.07%
2022/06/15	0	0.00	1	8.66	8.62	-1	5,692	-0.02%
2022/06/14	2	8.51	0	0.00	8.60	2	5,939	0.03%
2022/06/13	4	8.68	0	0.00	8.66	4	6,123	0.07%
2022/06/10	3	8.96	0	0.00	8.95	3	6,275	0.05%
2022/06/06	0	0.00	11	9.04	9.00	-11	7,081	-0.16%
2022/05/30	0	0.00	4	9.02	9.03	-4	8,396	-0.05%
2022/05/27	1	8.92	0	0.00	8.93	1	8,836	0.01%
2022/05/24	0	0.00	1	8.91	8.88	-1	9,565	-0.01%
2022/05/20	0	0.00	1	9.02	9.00	-1	9,929	-0.01%
2022/05/19	0	0.00	3	8.89	8.93	-3	10,079	-0.03%
2022/05/17	0	0.00	9	8.95	8.94	-9	10,892	-0.08%
2022/05/16	0	0.00	1	8.87	8.89	-1	11,414	-0.01%
2022/05/13	0	0.00	1	8.73	8.74	-1	11,608	-0.01%
2022/05/12	1	8.87	0	0.00	8.61	1	11,903	0.01%
2022/05/10	4	8.84	6	8.98	9.00	-2	12,871	-0.02%
2022/05/09	3	8.87	0	0.00	8.82	3	13,669	0.02%
2022/05/06	2	9.07	1	9.09	9.10	1	13,935	0.01%
2022/05/05	1	9.23	1	9.25	9.20	0	14,597	0.00%
2022/05/04	0	0.00	2	9.16	9.17	-2	15,048	-0.01%
2022/05/03	3	9.00	13	9.02	9.04	-10	15,765	-0.06%
2022/04/29	2	9.04	1	9.08	9.00	1	16,842	0.01%
2022/04/28	0	0.00	2	8.92	8.98	-2	18,616	-0.01%
2022/04/27	11	8.73	8	8.83	8.85	3	21,692	0.01%
2022/04/26	0.2	9.00	8	9.04	9.03	-7.8	21,883	-0.04%
2022/04/25	6	8.91	6	8.90	8.87	0	21,932	0.00%
2022/04/22	7	9.19	5	9.19	9.16	2	22,017	0.01%
2022/04/21	1	9.29	0	0.00	9.29	1	22,105	0.00%
2022/04/20	7	9.42	5	9.39	9.35	2	22,223	0.01%
2022/04/19	0	0.00	1	9.50	9.41	-1	22,581	0.00%
2022/04/18	1	9.32	1	9.42	9.25	0	23,236	0.00%
2022/04/15	9	9.48	6	9.45	9.38	3	23,458	0.01%
2022/04/14	1	9.63	0	0.00	9.60	1	23,781	0.00%
2022/04/13	1	9.69	2	9.71	9.71	-1	24,209	0.00%
2022/04/12	14	9.65	10	9.72	9.61	4	28,824	0.01%
2022/04/11	7	9.92	1	9.85	9.79	6	38,603	0.02%
2022/04/08	1	10.10	2	10.10	10.05	-1	41,684	0.00%
2022/04/07	1	10.20	1	10.05	9.95	0	42,939	0.00%
2022/04/06	2	10.20	11	10.15	10.20	-9	43,291	-0.02%
2022/04/01	1	10.20	1	10.30	10.35	0	43,924	0.00%
2022/03/31	5	10.30	3	10.25	10.30	2	44,060	0.00%
2022/03/30	15	10.53	0	0.00	10.35	15	44,020	0.03%
2022/03/29	1	10.45	6	10.61	10.45	-5	44,081	-0.01%
2022/03/28	1	10.40	0	0.00	10.50	1	44,073	0.00%
2022/03/25	2	10.78	0	0.00	10.65	2	43,953	0.00%
2022/03/24	11	10.85	0	0.00	10.90	11	43,846	0.03%
2022/03/23	0	10.90	6	10.95	10.95	-6	43,785	-0.01%
2022/03/22	8	10.83	1	10.85	10.85	7	43,736	0.02%
2022/03/21	8	10.91	2	10.90	10.90	6	43,604	0.01%
2022/03/18	8	11.18	0	0.00	10.95	8	43,601	0.02%
2022/03/17	1	11.10	8	11.15	11.10	-7	43,312	-0.02%
2022/03/16	1	10.85	2	11.08	10.85	-1	43,194	0.00%
2022/03/15	5	11.10	0.1	10.80	10.75	4.9	43,357	0.01%
2022/03/14	2	11.00	1	11.05	11.05	1	43,149	0.00%
2022/03/11	50	10.85	60	10.95	10.90	-10	43,005	-0.02%
2022/03/10	3	10.60	11	10.79	10.85	-8	42,769	-0.02%
2022/03/09	11	10.25	6	10.30	10.30	5	42,506	0.01%
2022/03/08	10	10.20	1	10.35	10.10	9	42,510	0.02%
2022/03/07	15	10.47	5	10.52	10.40	10	42,356	0.02%
2022/03/04	1	11.10	1	11.05	11.10	0	42,409	0.00%
2022/03/03	0	0.00	16.4	11.29	11.20	-16.4	42,288	-0.04%
2022/03/02	3	11.00	15	11.00	11.00	-12	42,071	-0.03%
2022/03/01	55	11.04	50	11.13	11.20	5	41,667	0.01%
2022/02/25	5	10.75	2	10.80	10.80	3	41,458	0.01%
2022/02/24	6	10.70	6.1	10.81	10.65	-0.1	41,303	0.00%
2022/02/23	0	0.00	1	11.00	11.10	-1	41,013	0.00%
2022/02/22	1	10.80	0	0.00	10.90	1	40,928	0.00%
2022/02/21	1	11.05	0	0.00	11.10	1	40,785	0.00%
2022/02/18	1	10.95	20	10.90	11.10	-19	40,702	-0.05%
2022/02/17	31	11.30	30	11.17	11.05	1	40,541	0.00%
2022/02/16	24	11.16	11	11.06	11.20	13	39,989	0.03%
2022/02/15	0	0.00	1.2	10.85	10.65	-1.2	39,535	0.00%
2022/02/14	17	10.62	10	10.63	10.65	7	39,367	0.02%
2022/02/11	17	11.33	13	11.08	11.00	4	39,105	0.01%
2022/02/10	6	11.13	0	0.00	11.15	6	38,512	0.02%
2022/02/09	1	11.30	2	11.43	11.35	-1	38,191	0.00%
2022/02/08	12	10.85	15	10.85	10.95	-3	37,405	-0.01%
2022/02/07	2	10.90	10	10.80	10.95	-8	37,200	-0.02%
2022/01/26	49	10.63	44	10.51	10.40	5	36,559	0.01%
2022/01/25	5	10.68	112	10.83	10.55	-107	36,102	-0.30%	大賣/鉅額交易
2022/01/24	56	11.10	41	11.00	11.00	15	35,364	0.04%
2022/01/21	72	12.45	62	12.25	11.80	10	34,302	0.03%
2022/01/20	186	12.97	80	13.05	12.80	106	32,577	0.33%	大買/鉅額交易
2022/01/19	15	11.97	8	12.18	12.10	7	29,465	0.02%
2022/01/18	6	11.85	2	11.95	12.00	4	29,183	0.01%
2022/01/17	0	0.00	5	12.10	12.20	-5	29,057	-0.02%
2022/01/14	0	0.00	2	11.53	11.80	-2	28,849	-0.01%
2022/01/13	8	12.08	0	0.00	11.85	8	28,702	0.03%
2022/01/12	6	11.90	19	11.94	12.00	-13	28,523	-0.05%
2022/01/11	17.1	12.22	16.1	11.97	11.85	1	28,157	0.00%
2022/01/10	13	13.23	8	13.29	13.15	5	27,493	0.02%
2022/01/07	28.9	13.01	13	12.97	13.05	15.9	27,221	0.06%
2022/01/06	4	13.20	37	13.18	13.15	-33	26,775	-0.12%
2022/01/05	84.1	13.12	116.6	13.23	13.40	-32.5	26,296	-0.12%	大賣/
2022/01/04	331.1	13.04	209.7	13.04	12.90	121.4	21,651	0.56%	大買/大賣/鉅額交易
2022/01/03	108.3	11.75	126	12.20	12.55	-17.7	11,798	-0.15%	大買/大賣/
2021/12/30	5	11.45	48.1	11.45	11.45	-43.1	8,579	-0.50%
2021/12/29	0	0.00	31	10.45	10.45	-31	7,241	-0.43%
2021/12/28	47	9.74	43	9.61	9.51	4	6,739	0.06%
2021/12/27	9	9.37	12	9.26	9.47	-3	6,146	-0.05%
2021/12/24	0	0.00	6	9.19	9.17	-6	5,964	-0.10%
2021/12/23	21	9.17	38	9.21	9.13	-17	5,917	-0.29%
2021/12/22	0	0.00	2.9	9.06	9.00	-2.9	5,785	-0.05%
2021/12/21	0	0.00	3	8.97	8.96	-3	5,756	-0.05%
2021/12/20	13	8.96	10	9.01	8.95	3	5,811	0.05%
2021/12/17	2	9.02	0	0.00	9.01	2	5,804	0.03%
2021/12/16	0	0.00	46	9.10	9.06	-46	5,823	-0.79%
2021/12/14	16	9.01	0	0.00	8.97	16	5,836	0.27%
2021/12/13	13	9.12	1	9.14	9.10	12	5,787	0.21%
2021/12/10	16	9.29	0	0.00	9.14	16	5,743	0.28%
2021/12/09	10	9.35	43	9.30	9.35	-33	5,602	-0.59%
2021/12/08	0	0.00	3	9.01	8.97	-3	5,201	-0.06%
2021/12/07	2	8.97	2	8.96	8.94	0	5,195	0.00%
2021/12/06	0	0.00	8	8.96	8.95	-8	5,244	-0.15%
2021/12/03	7	8.99	7	9.03	9.00	0	5,313	0.00%
2021/12/02	10	9.02	10	9.09	8.94	0	5,333	0.00%
2021/12/01	10	8.65	29	8.87	8.97	-19	5,392	-0.35%
2021/11/30	4	8.72	24.4	8.76	8.64	-20.4	5,441	-0.37%
2021/11/29	18	8.64	4	8.63	8.65	14	5,127	0.27%
2021/11/26	18	8.86	8	8.84	8.73	10	5,124	0.20%
2021/11/25	13	9.02	13	9.04	9.00	0	5,110	0.00%
2021/11/24	22	9.01	1	8.99	8.99	21	5,113	0.41%
2021/11/23	9	9.05	1	9.09	9.02	8	5,126	0.16%
2021/11/22	7	9.05	0	0.00	9.04	7	5,213	0.13%
2021/11/19	6	9.08	4	9.15	9.07	2	5,337	0.04%
2021/11/18	8	9.07	12	9.10	9.07	-4	5,289	-0.08%
2021/11/17	1	8.95	12	9.05	9.07	-11	5,274	-0.21%
2021/11/16	2	8.95	5.8	9.03	8.95	-3.8	5,236	-0.07%
2021/11/15	6	8.98	2	9.07	8.92	4	5,231	0.08%
2021/11/12	16	9.07	3	9.05	9.01	13	5,234	0.25%
2021/11/11	12	9.17	26	9.15	9.09	-14	5,193	-0.27%
2021/11/10	7	9.12	10	9.20	9.20	-3	5,269	-0.06%
2021/11/09	6	9.11	0	0.00	9.09	6	5,279	0.11%
2021/11/08	4	9.15	7	9.17	9.18	-3	5,300	-0.06%
2021/11/05	10	9.03	11	9.03	9.04	-1	5,338	-0.02%
2021/11/04	4	9.04	8	9.02	8.98	-4	5,444	-0.07%
2021/11/03	3	8.84	15.7	8.92	8.92	-12.7	5,469	-0.23%
2021/11/02	3	8.88	5	8.87	8.82	-2	5,809	-0.03%
2021/11/01	1	8.84	5	8.87	8.86	-4	6,843	-0.06%
2021/10/29	10	8.84	2	8.87	8.82	8	6,863	0.12%
2021/10/28	0	0.00	14	8.86	8.93	-14	6,837	-0.20%
2021/10/27	10.1	8.74	3	8.76	8.75	7.1	6,769	0.10%
2021/10/26	0	0.00	9	8.80	8.80	-9	6,783	-0.13%
2021/10/25	6	8.71	1	8.74	8.74	5	6,773	0.07%
2021/10/22	2	8.69	5	8.73	8.72	-3	6,849	-0.04%
2021/10/21	3	8.70	2	8.73	8.71	1	6,882	0.01%
2021/10/20	6	8.68	9	8.71	8.68	-3	6,940	-0.04%
2021/10/19	0	0.00	15	8.64	8.71	-15	6,995	-0.21%
2021/10/18	0	0.00	3	8.62	8.60	-3	7,037	-0.04%
2021/10/15	2	8.52	5	8.60	8.51	-3	7,274	-0.04%
2021/10/14	12	8.48	5	8.48	8.48	7	7,346	0.10%
2021/10/13	5	8.68	0	0.00	8.47	5	7,455	0.07%
2021/10/12	8	8.56	8	8.64	8.70	0	7,508	0.00%
2021/10/08	0	0.00	3	8.72	8.64	-3	7,575	-0.04%
2021/10/07	0	0.00	5.3	8.59	8.60	-5.3	7,615	-0.07%
2021/10/06	1	8.46	1	8.54	8.43	0	7,694	0.00%
2021/10/05	15	8.09	21	8.21	8.49	-6	7,723	-0.08%
2021/10/04	38	8.55	31	8.33	8.23	7	7,700	0.09%
2021/10/01	27	8.84	10	8.77	8.76	17	7,727	0.22%
2021/09/30	5	8.89	23	8.95	8.97	-18	7,713	-0.23%
2021/09/29	19	8.83	7	8.88	8.88	12	7,729	0.16%
2021/09/28	3	8.93	2	9.00	8.93	1	7,823	0.01%
2021/09/27	0	0.00	10	8.97	9.00	-10	8,096	-0.12%
2021/09/24	5	8.91	6	8.91	8.87	-1	8,434	-0.01%
2021/09/23	6	8.84	1	8.85	8.81	5	8,536	0.06%
2021/09/22	16	8.69	10	8.75	8.85	6	8,611	0.07%
2021/09/17	0	0.00	12	8.88	8.89	-12	8,611	-0.14%
2021/09/16	9	8.84	0	0.00	8.80	9	8,649	0.10%
2021/09/15	6	8.88	3	8.85	8.87	3	8,681	0.03%
2021/09/14	0.8	8.98	1	8.93	8.92	-0.2	8,739	0.00%
2021/09/13	7	8.89	14	8.93	8.92	-7	8,781	-0.08%
2021/09/10	8	8.87	13	8.88	8.88	-5	8,888	-0.06%
2021/09/09	14	8.80	3	8.86	8.85	11	8,996	0.12%
2021/09/08	23	8.93	12	8.91	8.86	11	9,004	0.12%
2021/09/07	30	9.04	0	0.00	9.01	30	9,020	0.33%
2021/09/06	43	9.22	6	9.17	9.14	37	9,018	0.41%
2021/09/03	19.4	10.02	3.2	10.00	10.05	16.2	8,934	0.18%
2021/09/02	4	10.00	22	10.05	10.00	-18	8,806	-0.20%
2021/09/01	1	10.10	2	10.10	10.05	-1	8,768	-0.01%
2021/08/31	3	10.00	5	9.95	10.00	-2	9,370	-0.02%
2021/08/30	0	0.00	9	9.89	9.88	-9	9,310	-0.10%
2021/08/27	6	9.83	2.3	9.84	9.80	3.7	9,407	0.04%
2021/08/26	3	9.80	10	9.82	9.85	-7	9,406	-0.07%
2021/08/25	10	9.72	31	9.62	9.79	-21	9,395	-0.22%
2021/08/24	10	9.46	2	9.58	9.45	8	9,350	0.09%
2021/08/23	20	9.50	13	9.45	9.48	7	9,396	0.07%
2021/08/20	28	9.34	0	0.00	9.29	28	9,453	0.30%
2021/08/19	12	9.40	11	9.45	9.35	1	9,514	0.01%
2021/08/18	2	9.42	9	9.40	9.51	-7	9,537	-0.07%
2021/08/17	3.3	9.36	0	0.00	9.33	3.3	9,567	0.03%
2021/08/16	17	9.53	0	0.00	9.43	17	9,608	0.18%
2021/08/13	10	9.72	33	9.73	9.71	-23	9,587	-0.24%
2021/08/12	14	9.74	8	9.75	9.70	6	9,661	0.06%
2021/08/11	47	9.76	26	9.95	9.71	21	9,726	0.22%
2021/08/10	36	9.89	25	9.90	9.90	11	9,831	0.11%
2021/08/09	7	10.14	1.1	10.10	10.05	5.9	9,975	0.06%
2021/08/06	12	10.36	14.1	10.40	10.35	-2.1	10,021	-0.02%
2021/08/05	5	10.30	67	10.40	10.30	-62	9,893	-0.63%
2021/08/04	4	9.78	9	9.85	9.85	-5	9,321	-0.05%
2021/08/03	0	0.00	5	9.81	9.76	-5	9,749	-0.05%
2021/08/02	2	9.74	2	9.77	9.76	0	10,032	0.00%
2021/07/30	8	9.79	0	0.00	9.77	8	10,241	0.08%
2021/07/29	2	9.82	4	9.88	9.84	-2	10,371	-0.02%
2021/07/28	19	9.78	8	9.79	9.74	11	10,562	0.10%
2021/07/27	5	10.01	3	9.97	9.91	2	11,052	0.02%
2021/07/26	0	0.00	7	10.00	10.00	-7	11,381	-0.06%
2021/07/23	10	9.87	2	9.90	9.91	8	11,760	0.07%
2021/07/22	3	9.80	5	9.82	9.78	-2	12,146	-0.02%
2021/07/21	46	9.85	26	9.76	9.74	20	12,445	0.16%
2021/07/20	8	10.03	6	10.05	10.00	2	12,541	0.02%
2021/07/19	20	10.20	6	10.21	10.20	14	12,804	0.11%
2021/07/16	6	10.17	4	10.15	10.10	2	13,332	0.02%
2021/07/15	8	10.08	1	10.10	10.05	7	14,260	0.05%
2021/07/14	10	10.07	5	10.05	10.00	5	15,260	0.03%
2021/07/13	7	10.10	3	10.20	10.05	4	15,686	0.03%
2021/07/12	12	10.19	6	10.20	10.15	6	15,837	0.04%
2021/07/09	3	10.20	1.6	10.16	10.15	1.4	16,162	0.01%
2021/07/08	0	0.00	9	10.24	10.25	-9	16,659	-0.05%
2021/07/07	5	10.10	1	10.10	10.10	4	17,078	0.02%
2021/07/06	12	10.14	17	10.11	10.10	-5	17,652	-0.03%
2021/07/05	8	10.19	22	10.20	10.25	-14	18,053	-0.08%
2021/07/02	12	10.15	5	10.15	10.05	7	18,685	0.04%
2021/07/01	26	10.30	16.1	10.33	10.30	9.9	18,782	0.05%
2021/06/30	0	0.00	28	10.07	10.15	-28	19,027	-0.15%
2021/06/29	18	10.01	0	0.00	9.95	18	19,376	0.09%
2021/06/25	6	10.07	5	10.09	10.00	1	22,168	0.00%
2021/06/24	5	10.05	1	10.05	10.00	4	23,420	0.02%
2021/06/23	7	9.91	5	9.92	9.96	2	24,139	0.01%
2021/06/22	8	9.84	2	9.90	9.78	6	24,095	0.02%
2021/06/21	18	9.84	3	9.76	9.75	15	24,230	0.06%
2021/06/18	9	10.05	30	9.95	9.95	-21	24,224	-0.09%
2021/06/17	5	10.00	4.1	10.04	10.15	0.9	24,277	0.00%
2021/06/16	10	10.05	3	9.99	9.99	7	24,256	0.03%
2021/06/15	5	10.09	2	10.05	10.05	3	24,248	0.01%
2021/06/11	13	10.08	0	0.00	10.05	13	24,216	0.05%
2021/06/10	12	10.11	0	0.00	10.10	12	24,169	0.05%
2021/06/08	20	10.40	1	10.45	10.45	19	24,034	0.08%
2021/06/04	0	0.00	1	10.40	10.30	-1	23,357	0.00%
2021/06/03	10	10.40	0	0.00	10.40	10	23,266	0.04%
2021/06/02	0	0.00	20	10.42	10.40	-20	23,279	-0.09%
2021/06/01	20	10.60	1	10.40	10.45	19	23,251	0.08%
2021/05/31	0	0.00	1	10.35	10.25	-1	23,191	0.00%
2021/05/28	3	10.27	21	10.25	10.20	-18	23,157	-0.08%
2021/05/27	10	10.05	20.1	10.05	10.20	-10.1	23,134	-0.04%
2021/05/25	0	0.00	1	10.10	10.05	-1	23,184	0.00%
2021/05/21	1	9.93	5	9.90	9.91	-4	23,301	-0.02%
2021/05/20	20	9.99	0	0.00	9.75	20	23,345	0.09%
2021/05/19	0	0.00	5	9.75	9.75	-5	23,291	-0.02%
2021/05/18	42	9.72	59	9.51	9.79	-17	23,290	-0.07%
2021/05/17	17.1	9.06	19	9.21	9.05	-1.9	23,996	-0.01%
2021/05/14	10	10.08	1	9.94	9.94	9	23,779	0.04%
2021/05/13	33	9.68	38	10.07	10.00	-5	23,682	-0.02%
2021/05/12	10	10.75	62	10.65	10.15	-52	23,517	-0.22%
2021/05/11	8	11.08	0	0.00	10.95	8	23,092	0.03%
2021/05/10	21	11.79	10.2	11.65	11.95	10.8	22,691	0.05%
2021/05/07	18	11.60	5	11.65	11.50	13	22,487	0.06%
2021/05/06	5	11.34	2	11.25	11.20	3	22,341	0.01%
2021/05/05	5	11.25	10	11.35	11.35	-5	22,253	-0.02%
2021/05/04	15	11.23	35	11.52	11.20	-20	22,089	-0.09%
2021/05/03	0	0.00	10	12.05	11.90	-10	21,611	-0.05%
2021/04/29	5	12.20	48	12.27	12.20	-43	21,370	-0.20%
2021/04/28	45	12.24	62	12.19	12.20	-17	21,059	-0.08%
2021/04/27	15	11.90	16	12.00	12.00	-1	20,815	0.00%
2021/04/26	0	0.00	19	11.87	11.85	-19	20,513	-0.09%
2021/04/23	43	11.79	24	11.68	11.80	19	20,277	0.09%
2021/04/22	13	11.59	2	11.80	11.45	11	20,055	0.05%
2021/04/21	13	12.03	10	12.14	11.95	3	19,584	0.02%
2021/04/20	58	12.07	52.6	12.13	12.20	5.4	18,649	0.03%
2021/04/19	20	11.43	27	11.37	11.40	-7	17,713	-0.04%
2021/04/16	0	0.00	31	11.15	11.20	-31	17,299	-0.18%
2021/04/15	22	11.34	3	11.20	11.15	19	17,122	0.11%
2021/04/14	7	10.84	4	11.04	11.15	3	16,928	0.02%
2021/04/13	22.2	11.12	14	11.19	10.85	8.2	16,597	0.05%
2021/04/12	32.3	11.16	28	11.37	11.40	4.3	16,171	0.03%
2021/04/09	22	10.99	13	11.02	11.00	9	15,746	0.06%
2021/04/08	23	11.16	117	11.09	11.10	-94	15,638	-0.60%	大賣/
2021/04/07	46	10.58	9	10.52	10.60	37	15,325	0.24%
2021/04/06	10.2	10.54	11	10.48	10.50	-0.8	15,210	-0.01%
2021/04/01	0	0.00	14	10.12	10.15	-14	14,759	-0.09%
2021/03/31	68.2	10.26	23	10.19	10.10	45.2	14,565	0.31%
2021/03/30	96	10.12	72	10.02	10.35	24	13,997	0.17%
2021/03/29	89	9.34	79	9.55	9.52	10	12,170	0.08%
2021/03/26	21	9.01	52.8	8.99	9.04	-31.8	11,212	-0.28%
2021/03/25	1	8.23	2	8.22	8.22	-1	10,637	-0.01%
2021/03/24	20	8.33	23	8.25	8.29	-3	10,724	-0.03%
2021/03/23	2	8.29	12	8.31	8.24	-10	10,673	-0.09%
2021/03/22	12	8.28	9	8.25	8.35	3	10,746	0.03%
2021/03/19	4.1	8.10	3	8.15	8.17	1.1	10,776	0.01%
2021/03/18	2.2	8.12	14	8.13	8.14	-11.8	10,902	-0.11%
2021/03/17	0.1	8.08	0	0.00	8.10	0.1	11,088	0.00%
2021/03/16	11.1	8.11	0	0.00	8.11	11.1	11,349	0.10%
2021/03/15	6	8.16	0	0.00	8.13	6	12,120	0.05%
2021/03/12	8	8.19	12	8.16	8.19	-4	13,697	-0.03%
2021/03/11	0	0.00	2	8.17	8.17	-2	14,355	-0.01%
2021/03/10	8	8.14	3	8.14	8.11	5	14,663	0.03%
2021/03/09	3	8.00	0	0.00	8.04	3	14,975	0.02%
2021/03/08	1	8.11	0	0.00	8.03	1	15,128	0.01%
2021/03/05	14	8.06	0.3	8.11	8.11	13.7	15,417	0.09%
2021/03/04	4.3	8.12	0	0.00	8.13	4.3	15,766	0.03%
2021/03/03	0	0.00	1	8.20	8.20	-1	15,815	-0.01%
2021/03/02	2	8.26	0	0.00	8.14	2	15,922	0.01%
2021/02/26	4	8.21	0	0.00	8.25	4	16,089	0.02%
2021/02/25	5	8.42	2	8.40	8.40	3	16,345	0.02%
2021/02/24	5	8.38	13	8.40	8.33	-8	16,421	-0.05%
2021/02/23	6	8.38	5	8.41	8.39	1	16,734	0.01%
2021/02/22	5	8.32	9	8.37	8.37	-4	17,500	-0.02%
2021/02/19	29	8.26	13	8.28	8.28	16	18,749	0.09%
2021/02/18	24	8.30	10	8.29	8.29	14	18,719	0.07%
2021/02/17	46	8.33	47	8.29	8.30	-1	18,747	-0.01%
2021/02/05	7	8.15	0	0.00	8.10	7	17,894	0.04%
2021/02/03	0	0.00	6	8.27	8.28	-6	17,851	-0.03%
2021/02/02	2	8.18	2	8.26	8.22	0	17,826	0.00%
2021/02/01	1	8.17	0	0.00	8.17	1	17,818	0.01%
2021/01/29	33	8.28	0	0.00	8.23	33	17,814	0.19%
2021/01/28	10	8.45	0	0.00	8.42	10	17,982	0.06%
2021/01/27	12	8.53	1.7	8.50	8.49	10.3	17,966	0.06%
2021/01/26	0	0.00	4	8.55	8.54	-4	17,986	-0.02%
2021/01/25	5	8.56	4	8.63	8.71	1	17,998	0.01%
2021/01/22	1	8.58	1	8.66	8.66	0	17,953	0.00%
2021/01/21	6	8.74	9	8.91	8.72	-3	17,896	-0.02%
2021/01/20	10	8.86	10.1	9.01	8.80	-0.1	17,833	0.00%
2021/01/19	13	9.07	16	9.09	9.12	-3	17,713	-0.02%
2021/01/18	7	8.98	8	8.99	9.02	-1	17,693	-0.01%
2021/01/15	2	9.14	4	9.07	9.09	-2	17,586	-0.01%
2021/01/14	4	9.24	2	9.29	9.25	2	17,540	0.01%
2021/01/13	0	0.00	3	9.15	9.15	-3	17,440	-0.02%
2021/01/12	13	9.17	15	9.12	9.07	-2	17,465	-0.01%
2021/01/11	0	0.00	3	9.12	9.16	-3	17,430	-0.02%
2021/01/08	2	9.05	0	0.00	9.07	2	17,880	0.01%
2021/01/07	20	9.18	0	0.00	9.13	20	18,486	0.11%
2021/01/06	15	9.16	2	9.35	9.06	13	18,373	0.07%
2021/01/05	4	9.33	4	9.37	9.30	0	18,219	0.00%
2021/01/04	8	9.42	3	9.50	9.38	5	18,283	0.03%
2020/12/31	20	9.58	20	9.62	9.49	0	18,159	0.00%
2020/12/30	27	9.93	8	9.78	9.79	19	17,895	0.11%
2020/12/29	7	9.59	9	9.58	9.56	-2	17,494	-0.01%
2020/12/28	10	9.40	2	9.44	9.45	8	17,235	0.05%
2020/12/25	5	9.34	52	9.38	9.34	-47	17,073	-0.28%
2020/12/24	27	9.39	64	9.34	9.32	-37	16,818	-0.22%
2020/12/23	1	9.14	3.6	9.16	9.19	-2.6	16,463	-0.02%
2020/12/22	53	9.18	21	9.25	9.08	32	16,469	0.19%
2020/12/21	2	9.01	9	9.15	9.14	-7	16,292	-0.04%
2020/12/18	0	0.00	25	9.04	9.01	-25	16,426	-0.15%
2020/12/17	15	9.04	5	9.08	9.01	10	16,373	0.06%
2020/12/16	8	9.07	13	9.12	9.05	-5	16,356	-0.03%
2020/12/15	7	9.03	16.8	9.17	9.00	-9.8	16,295	-0.06%
2020/12/14	27	9.03	28.4	9.02	9.10	-1.4	16,123	-0.01%
2020/12/11	4	8.95	70.6	8.93	8.94	-66.6	16,014	-0.42%
2020/12/10	28	9.03	40	9.06	8.94	-12	15,859	-0.08%
2020/12/09	47	9.13	18	9.22	9.02	29	15,940	0.18%
2020/12/08	239.6	9.68	34	9.77	9.21	205.6	15,262	1.35%	大買/鉅額交易
2020/12/07	5	9.00	33.4	9.47	9.68	-28.4	13,919	-0.20%
2020/12/04	12	8.80	34	8.84	8.80	-22	13,369	-0.16%
2020/12/03	42	8.74	24	8.80	8.72	18	13,115	0.14%
2020/12/02	14	8.60	10	8.59	8.58	4	12,890	0.03%
2020/12/01	30	8.61	24	8.66	8.69	6	12,874	0.05%
2020/11/30	0	0.00	22.1	8.47	8.55	-22.1	13,094	-0.17%
2020/11/26	3	8.35	28.2	8.33	8.32	-25.2	12,983	-0.19%
2020/11/25	20	8.33	0.3	8.30	8.34	19.7	12,890	0.15%
2020/11/24	9	8.39	16	8.44	8.26	-7	12,801	-0.05%
2020/11/23	11	8.54	55	8.53	8.49	-44	12,742	-0.35%
2020/11/20	17	8.58	15	8.63	8.55	2	12,712	0.02%
2020/11/19	5	8.40	29	8.46	8.46	-24	12,360	-0.19%
2020/11/18	10	8.13	67	8.33	8.15	-57	11,556	-0.49%
2020/11/17	0	0.00	0.8	7.91	7.95	-0.8	10,371	-0.01%
2020/11/16	1	8.01	0.8	8.00	7.99	0.2	10,544	0.00%
2020/11/13	7	8.07	0	0.00	8.08	7	10,586	0.07%
2020/11/12	5	8.13	1	8.16	8.14	4	10,632	0.04%
2020/11/11	10	8.19	1	8.16	8.18	9	10,891	0.08%
2020/11/09	0	0.00	2.1	8.15	8.14	-2.1	11,456	-0.02%
2020/11/06	2	8.10	12	8.11	8.09	-10	11,467	-0.09%
2020/11/05	0	0.00	5	8.23	8.17	-5	11,617	-0.04%
2020/11/04	3	8.09	2.4	8.13	8.08	0.6	11,777	0.00%
2020/11/03	0	0.00	4	8.05	8.03	-4	11,770	-0.03%
2020/10/30	11	8.00	13	7.96	7.94	-2	11,769	-0.02%
2020/10/29	1	7.90	0	0.00	8.03	1	12,076	0.01%
2020/10/28	2	8.18	7	8.20	8.10	-5	12,148	-0.04%
2020/10/27	2	8.13	5	8.20	8.15	-3	12,106	-0.02%
2020/10/26	12.7	8.09	20	8.14	8.19	-7.3	12,173	-0.06%
2020/10/23	21	8.05	36	8.07	8.08	-15	12,144	-0.12%
2020/10/22	47	8.08	40	8.05	8.05	7	12,229	0.06%
2020/10/21	0	0.00	6	8.18	8.12	-6	12,226	-0.05%
2020/10/20	6	8.17	6	8.09	8.09	0	12,214	0.00%
2020/10/19	13	8.21	2	8.20	8.20	11	12,165	0.09%
2020/10/16	74	8.40	7	8.44	8.19	67	12,125	0.55%
2020/10/15	16	8.36	8	8.31	8.32	8	11,676	0.07%
2020/10/14	2	8.08	1	8.12	8.08	1	11,031	0.01%
2020/10/13	2	8.07	0	0.00	8.05	2	11,039	0.02%
2020/10/12	35	8.20	20	8.02	8.06	15	11,042	0.14%
2020/10/08	0	0.00	1	8.05	8.07	-1	10,977	-0.01%
2020/09/24	6	7.84	0	0.00	7.83	6	11,977	0.05%
2020/09/23	4	8.27	20	8.08	8.08	-16	11,897	-0.13%
2020/09/21	0	0.00	3	8.38	8.29	-3	11,697	-0.03%
2020/09/18	5	8.25	13	8.28	8.29	-8	11,623	-0.07%
2020/09/16	0	0.00	2	8.15	8.11	-2	11,574	-0.02%
2020/09/15	6	8.16	0	0.00	8.13	6	11,855	0.05%
2020/09/14	23	8.34	3	8.34	8.21	20	11,781	0.17%
2020/09/11	4	8.28	3	8.33	8.20	1	11,445	0.01%
2020/09/10	7	8.45	4	8.59	8.35	3	11,397	0.03%
2020/09/09	2	8.23	14.5	8.26	8.32	-12.5	11,201	-0.11%
2020/09/08	1	8.25	0	0.00	8.17	1	11,153	0.01%
2020/09/07	5	8.27	5	8.24	8.25	0	11,155	0.00%
2020/09/04	1	8.19	58	8.20	8.23	-57	11,184	-0.51%
2020/09/03	5	8.41	5	8.49	8.43	0	11,064	0.00%
2020/09/02	3	8.41	0	0.00	8.29	3	10,657	0.03%
2020/09/01	0	0.00	15	8.27	8.39	-15	10,526	-0.14%
2020/08/31	2	8.14	5	8.13	8.13	-3	10,398	-0.03%
2020/08/28	5	8.15	3	8.15	8.12	2	10,460	0.02%
2020/08/27	3	8.02	8	8.17	8.20	-5	10,470	-0.05%
2020/08/26	0	0.00	1	8.06	8.01	-1	10,245	-0.01%
2020/08/25	0	0.00	3	7.92	7.95	-3	10,159	-0.03%
2020/08/24	11	7.59	11	7.67	7.67	0	10,047	0.00%
2020/08/21	0	0.00	2	7.67	7.59	-2	10,153	-0.02%
2020/08/20	1	7.74	0	0.00	7.50	1	10,186	0.01%
2020/08/19	1	7.92	0	0.00	7.90	1	10,037	0.01%
2020/08/18	4	8.10	2	8.20	8.10	2	9,942	0.02%
2020/08/17	4	8.03	3	8.16	8.16	1	9,944	0.01%
2020/08/14	17	7.93	22	8.09	8.02	-5	9,740	-0.05%
2020/08/13	0	0.00	2	7.73	7.69	-2	9,313	-0.02%
2020/08/12	5	7.59	1.1	7.66	7.63	3.9	9,581	0.04%
2020/08/11	1	7.86	0	0.00	7.63	1	10,462	0.01%
2020/08/10	9	7.78	9	7.92	7.83	0	10,818	0.00%
2020/08/06	0	0.00	36.7	7.64	7.65	-36.7	10,815	-0.34%
2020/08/05	1	7.66	0	0.00	7.68	1	10,992	0.01%
2020/08/04	1	7.70	13	7.72	7.70	-12	11,354	-0.11%
2020/08/03	60	7.79	4	7.66	7.61	56	11,113	0.50%
2020/07/31	3	7.45	0	0.00	7.52	3	11,069	0.03%
2020/07/30	0	0.00	1	7.50	7.56	-1	11,190	-0.01%
2020/07/29	0	0.00	1	7.29	7.29	-1	11,122	-0.01%
2020/07/28	11	7.30	0	0.00	7.14	11	11,231	0.10%
2020/07/27	2	7.35	0	0.00	7.36	2	11,371	0.02%
2020/07/24	2	7.45	20	7.45	7.46	-18	11,435	-0.16%
2020/07/23	0	7.61	0	0.00	7.65	0	11,461	0.00%
2020/07/22	0	0.00	4	7.61	7.65	-4	11,577	-0.03%
2020/07/21	0	0.00	2	7.56	7.55	-2	11,573	-0.02%
2020/07/20	0	0.00	1	7.35	7.37	-1	11,570	-0.01%
2020/07/17	1	7.45	0	0.00	7.36	1	11,628	0.01%
2020/07/16	9	7.67	0	0.00	7.64	9	11,720	0.08%
2020/07/15	21	7.80	17	7.62	7.61	4	11,714	0.03%
2020/07/14	10	7.75	5	7.78	7.75	5	11,755	0.04%
2020/07/13	5	7.81	15	7.82	7.83	-10	11,846	-0.08%
2020/07/10	3	7.81	0	0.00	7.72	3	11,975	0.03%
2020/07/09	14	7.85	40	7.94	7.85	-26	11,934	-0.22%
2020/07/08	20	8.12	32	7.98	7.92	-12	11,961	-0.10%
2020/07/07	41	8.04	3	8.01	8.05	38	11,767	0.32%
2020/07/06	30	7.75	0	0.00	7.91	30	11,608	0.26%
2020/07/03	5	7.60	10	7.66	7.62	-5	11,519	-0.04%
2020/07/02	1	7.59	10	7.61	7.60	-9	11,561	-0.08%
2020/07/01	0	0.00	7	7.64	7.54	-7	11,638	-0.06%
2020/06/29	0	0.00	3	7.32	7.31	-3	11,832	-0.03%
2020/06/22	25	7.63	30.2	7.46	7.42	-5.2	12,056	-0.04%
2020/06/19	10	7.60	0	0.00	7.51	10	11,898	0.08%
2020/06/17	15	7.49	10	7.42	7.51	5	12,049	0.04%
2020/06/16	2	7.29	0.5	7.28	7.32	1.5	12,178	0.01%
2020/06/15	10	7.15	0	0.00	7.13	10	12,447	0.08%
2020/06/10	2	7.64	0	7.61	7.64	2	13,097	0.02%
2020/06/09	0	0.00	1	7.79	7.63	-1	13,369	-0.01%
2020/06/08	0	0.00	359.5	7.61	7.60	-359.5	13,568	-2.65%	大賣/鉅額交易
2020/06/05	0	0.00	65	7.52	7.56	-65	13,688	-0.47%
2020/06/04	0	0.00	5.7	7.56	7.48	-5.7	13,775	-0.04%
2020/06/03	62	7.50	34	7.47	7.52	28	13,807	0.20%
2020/06/02	0	0.00	70	7.38	7.37	-70	13,752	-0.51%
2020/05/29	10	7.31	0	0.00	7.24	10	13,848	0.07%
2020/05/28	0	0.00	5.5	7.32	7.20	-5.5	13,925	-0.04%
2020/05/27	3	7.42	5	7.38	7.34	-2	13,932	-0.01%
2020/05/26	5	7.31	2	7.30	7.27	3	13,932	0.02%
2020/05/25	102	7.26	3	7.45	7.25	99	13,945	0.71%	大買/
2020/05/22	14	7.46	100	7.55	7.37	-86	13,955	-0.62%
2020/05/21	5	7.60	1	7.56	7.58	4	13,949	0.03%
2020/05/20	1	7.55	4	7.71	7.60	-3	13,899	-0.02%
2020/05/19	0	0.00	1	7.51	7.52	-1	13,774	-0.01%
2020/05/18	34	8.41	7	8.09	7.79	27	13,743	0.20%
2020/05/15	15	8.30	49	8.50	8.65	-34	13,006	-0.26%
2020/05/14	0	0.00	2	7.98	7.87	-2	12,517	-0.02%
2020/05/13	23	8.00	1	7.88	7.85	22	12,334	0.18%
2020/05/12	3	8.08	0	0.00	7.90	3	12,255	0.02%
2020/05/11	27	7.90	54	7.97	7.92	-27	12,247	-0.22%
2020/05/08	5	7.73	1	7.72	7.62	4	12,574	0.03%
2020/05/06	0	0.00	3	7.65	7.59	-3	12,656	-0.02%
2020/05/05	4	7.62	2	7.68	7.60	2	12,684	0.02%
2020/04/30	15	7.79	8	7.92	7.88	7	12,915	0.05%
2020/04/29	0	0.00	0.4	7.68	7.70	-0.4	12,880	0.00%
2020/04/27	0	0.00	1	7.59	7.68	-1	13,012	-0.01%
2020/04/24	1	7.45	0	0.00	7.45	1	12,900	0.01%
2020/04/23	5	7.37	2	7.37	7.41	3	12,921	0.02%
2020/04/22	1	7.31	0	0.00	7.28	1	12,881	0.01%
2020/04/21	2	7.26	1	7.30	7.11	1	12,918	0.01%
2020/04/20	10	7.50	0	0.00	7.50	10	12,823	0.08%
2020/04/17	3	7.78	40	7.66	7.58	-37	12,816	-0.29%
2020/04/16	0	0.00	41	7.75	7.78	-41	12,693	-0.32%
2020/04/15	23	7.67	21	7.79	7.79	2	12,764	0.02%
2020/04/13	2	7.56	4	7.64	7.47	-2	12,812	-0.02%
2020/04/10	1	7.45	1	7.46	7.45	0	12,942	0.00%
2020/04/09	45	7.46	1.1	7.37	7.40	43.9	13,545	0.32%
2020/04/08	0	7.30	0	0.00	7.32	0	13,456	0.00%
2020/04/07	10	7.15	0	0.00	7.15	10	13,325	0.08%
2020/04/06	0	7.04	20	7.05	7.07	-20	13,350	-0.15%
2020/04/01	20.3	6.80	0	0.00	6.97	20.3	13,358	0.15%
2020/03/31	20.8	6.73	1	6.76	6.58	19.8	13,155	0.15%
2020/03/30	0	0.00	38	6.60	6.63	-38	13,096	-0.29%
2020/03/27	105	6.72	5	6.75	6.53	100	13,241	0.76%	大買/
2020/03/26	13	6.51	28	6.58	6.58	-15	13,201	-0.11%
2020/03/25	4	6.55	1	6.62	6.50	3	13,200	0.02%
2020/03/24	60	6.31	4	6.33	6.28	56	13,174	0.43%
2020/03/23	17	6.06	0	0.00	6.04	17	13,150	0.13%
2020/03/20	3	6.24	20	6.23	6.24	-17	13,236	-0.13%
2020/03/19	21	5.94	24	6.30	5.93	-3	13,223	-0.02%
2020/03/18	0	0.00	2	6.64	6.58	-2	13,083	-0.02%
2020/03/17	3	6.62	9	6.63	6.66	-6	12,989	-0.05%
2020/03/16	20.3	6.74	2	6.62	6.45	18.3	12,816	0.14%
2020/03/13	0	6.41	1	6.38	6.44	-1	12,569	-0.01%
2020/03/12	2	7.24	0	0.00	6.79	2	12,340	0.02%
2020/03/11	1	7.55	2	7.88	7.54	-1	12,451	-0.01%
2020/03/10	1	7.40	5	7.64	7.71	-4	12,441	-0.03%
2020/03/09	6	7.69	43	7.56	7.56	-37	12,433	-0.30%
2020/03/06	36	7.94	0	0.00	7.90	36	12,479	0.29%
2020/03/04	3	7.92	4	8.04	8.03	-1	12,987	-0.01%
2020/03/03	12	8.02	1	8.07	8.00	11	12,905	0.09%
2020/03/02	0	7.77	0	0.00	7.77	0	12,927	0.00%
2020/02/27	21	8.16	0	0.00	8.00	21	12,919	0.16%
2020/02/26	1	8.59	0	0.00	8.46	1	13,124	0.01%
2020/02/25	11	8.39	1	8.64	8.65	10	13,064	0.08%
2020/02/24	62	8.73	26	8.71	8.71	36	13,073	0.28%
2020/02/21	3	8.93	0	0.00	8.92	3	13,015	0.02%
2020/02/20	23	8.99	10	9.04	8.96	13	13,062	0.10%
2020/02/19	61	9.22	52	9.06	9.05	9	13,048	0.07%
2020/02/18	4	9.20	20	9.10	9.19	-16	13,144	-0.12%
2020/02/17	102	8.91	0	0.00	8.90	102	13,018	0.78%	大買/鉅額交易
2020/02/14	133	8.96	30	8.98	8.98	103	13,014	0.79%	大買/鉅額交易
2020/02/13	3	9.05	45	9.00	8.95	-42	13,065	-0.32%
2020/02/12	10	9.09	0	0.00	9.05	10	13,101	0.08%
2020/02/11	75	9.40	14	9.39	9.27	61	12,953	0.47%
2020/02/10	54	8.91	27.4	8.92	9.00	26.7	12,302	0.22%
2020/02/07	4	8.78	20	8.80	8.74	-16	12,217	-0.13%
2020/02/06	0	8.90	34.3	8.92	8.94	-34.3	12,276	-0.28%
2020/02/05	66	8.59	8	8.54	8.60	58	12,256	0.47%
2020/02/04	0	0.00	16	8.29	8.38	-16	12,119	-0.13%
2020/02/03	10	7.79	5	7.80	7.86	5	12,028	0.04%
2020/01/31	9	8.23	5	8.36	8.20	4	11,937	0.03%
2020/01/30	0	8.25	0	0.00	8.25	0	12,009	0.00%
2020/01/20	0	0.00	1.6	9.17	9.16	-1.6	12,074	-0.01%
2020/01/17	0	0.00	4	9.24	9.17	-4	12,177	-0.03%
2020/01/16	0	0.00	43.4	9.17	9.11	-43.4	12,182	-0.36%
2020/01/15	0	0.00	10	9.21	9.16	-10	12,430	-0.08%
2020/01/14	1	9.04	3	9.11	9.10	-2	12,899	-0.02%
2020/01/13	7	9.01	0	0.00	8.98	7	13,455	0.05%
2020/01/10	0	0.00	1	9.08	9.01	-1	13,491	-0.01%
2020/01/09	2	9.08	24	9.18	9.10	-22	13,485	-0.16%
2020/01/08	5	9.06	10	8.99	8.92	-5	13,538	-0.04%
2020/01/07	4	9.25	6	9.21	9.17	-2	13,570	-0.01%
2020/01/06	16	9.50	21	9.48	9.32	-5	13,469	-0.04%
2020/01/03	71	9.76	29	9.80	9.62	42	13,287	0.32%
2019/12/31	0	0.00	19.5	9.57	9.57	-19.5	12,838	-0.15%
2019/12/30	17	9.69	6	9.65	9.57	11	12,969	0.08%
2019/12/27	10	9.66	2	9.64	9.59	8	12,943	0.06%
2019/12/26	3	9.58	0	0.00	9.54	3	13,187	0.02%
2019/12/25	6.6	9.61	30	9.61	9.60	-23.4	13,555	-0.17%
2019/12/24	20.9	9.68	23	9.63	9.61	-2.1	14,100	-0.01%
2019/12/23	9	9.59	0	0.00	9.53	9	14,359	0.06%
2019/12/20	12	9.66	61.6	9.65	9.58	-49.6	15,140	-0.33%
2019/12/19	40	9.79	23	9.71	9.67	17	15,718	0.11%
2019/12/18	1	9.77	20	9.72	9.72	-19	16,939	-0.11%
2019/12/17	25	9.84	2	9.95	9.81	23	17,918	0.13%
2019/12/16	61	9.82	26.4	9.84	9.91	34.6	19,097	0.18%
2019/12/13	30	9.82	0	0.00	9.62	30	21,017	0.14%
2019/12/12	3	9.84	2	9.92	9.81	1	24,350	0.00%
2019/12/11	1	10.00	55	10.02	9.94	-54	26,523	-0.20%
2019/12/10	6	10.09	0	0.00	10.05	6	27,959	0.02%
2019/12/09	5	10.05	0	0.00	10.10	5	28,782	0.02%
2019/12/06	34	10.33	6	10.29	10.10	28	29,409	0.10%
2019/12/05	1	10.05	5	10.05	10.05	-4	29,995	-0.01%
2019/12/04	12	10.09	0	0.00	10.05	12	30,103	0.04%
2019/12/03	4	10.18	51	10.15	10.15	-47	30,102	-0.16%
2019/12/02	25	10.45	23.6	10.41	10.50	1.4	30,248	0.00%
2019/11/29	10	10.10	0	0.00	10.05	10	30,074	0.03%
2019/11/28	11	10.14	1	10.00	10.05	10	30,590	0.03%
2019/11/27	25	10.17	6	10.35	10.10	19	30,934	0.06%
2019/11/26	11	10.09	0	0.00	10.10	11	31,602	0.03%
2019/11/25	0	0.00	32.4	10.27	10.25	-32.4	33,414	-0.10%
2019/11/21	9	9.88	1	9.85	9.79	8	34,225	0.02%
2019/11/20	52.7	10.00	5	10.00	9.99	47.7	34,516	0.14%
2019/11/18	2	9.94	0	0.00	9.94	2	34,556	0.01%
2019/11/15	12	10.06	0	0.00	9.90	12	34,619	0.03%
2019/11/14	1	10.55	0	0.00	10.30	1	34,329	0.00%
2019/11/13	3	10.45	1	10.55	10.50	2	34,438	0.01%
2019/11/12	1	10.35	0	0.00	10.55	1	34,467	0.00%
2019/11/08	2	10.88	1	10.80	10.80	1	34,584	0.00%
2019/11/07	6	10.97	0	0.00	10.85	6	34,679	0.02%
2019/11/05	1	11.05	1	11.30	11.10	0	34,774	0.00%
2019/11/04	2	11.18	3.6	11.00	11.00	-1.6	34,709	0.00%
2019/11/01	2	11.33	0	0.00	11.25	2	34,671	0.01%
2019/10/31	0	0.00	5	11.60	11.40	-5	34,870	-0.01%
2019/10/30	25	11.53	20.4	11.40	11.40	4.6	35,423	0.01%
2019/10/29	3	11.55	0.1	11.40	11.40	2.9	35,830	0.01%
2019/10/28	15	11.90	13.3	11.79	11.75	1.7	35,700	0.00%
2019/10/25	0	11.50	7	11.69	11.55	-7	35,473	-0.02%
2019/10/24	7	11.52	1	11.50	11.50	6	35,383	0.02%
2019/10/23	11	11.54	7	11.78	11.55	4	35,344	0.01%
2019/10/22	5	11.84	12.4	11.72	11.70	-7.4	35,103	-0.02%
2019/10/21	15	12.15	36.7	12.13	12.35	-21.7	34,562	-0.06%
2019/10/18	0	0.00	24	11.26	11.25	-24	34,093	-0.07%
2019/10/17	1	11.00	0	0.00	11.05	1	34,108	0.00%
2019/10/16	1	11.05	2	11.25	11.10	-1	34,095	0.00%
2019/10/15	2	10.95	0	0.00	10.90	2	33,891	0.01%
2019/10/14	2	11.30	0	0.00	11.05	2	33,784	0.01%
2019/10/09	11	11.39	0	0.00	11.25	11	33,815	0.03%
2019/10/08	4	11.59	12.3	11.84	11.50	-8.3	33,774	-0.02%
2019/10/07	1	11.50	10.4	11.40	11.45	-9.4	33,636	-0.03%
2019/10/04	0	0.00	17	11.68	11.60	-17	33,603	-0.05%
2019/10/03	10	11.60	0	0.00	11.55	10	33,513	0.03%
2019/10/02	19	11.74	23.5	11.74	11.65	-4.5	33,435	-0.01%
2019/10/01	59.3	11.50	46	12.01	11.25	13.3	33,071	0.04%
2019/09/18	21	8.27	14.5	8.29	8.30	6.5	32,722	0.02%
2019/09/17	94	8.42	69	8.37	8.40	25	32,246	0.08%
2019/09/16	27	8.48	38	8.45	8.39	-11	31,981	-0.03%
2019/09/12	52	8.91	1	8.88	8.96	51	31,398	0.16%
2019/09/11	53	9.20	16	9.08	8.92	37	30,820	0.12%
2019/09/10	27	9.68	5	9.69	9.22	22	29,645	0.07%
2019/09/09	41	10.14	22	9.97	9.65	19	28,748	0.07%
2019/09/06	38	9.87	101.7	9.92	10.00	-63.7	27,468	-0.23%	大賣/
2019/09/05	199	10.04	202.8	10.01	9.72	-3.8	25,580	-0.01%	大買/大賣/
2019/09/04	64	9.16	111.1	9.64	9.69	-47.1	22,945	-0.21%	大賣/
2019/09/03	3	8.66	49.5	8.65	8.81	-46.5	20,904	-0.22%
2019/09/02	1	8.16	25	8.20	8.23	-24	19,431	-0.12%
2019/08/30	5	7.97	6	8.00	7.87	-1	18,832	-0.01%
2019/08/29	4	7.81	56	7.95	7.86	-52	18,328	-0.28%
2019/08/28	30	7.60	6.1	7.59	7.58	23.9	17,600	0.14%
2019/08/26	0	0.00	17	7.48	7.46	-17	17,538	-0.10%
2019/08/23	8	7.75	199.7	7.64	7.69	-191.7	18,326	-1.05%	大賣/鉅額交易
2019/08/22	6	7.63	0	0.00	7.60	6	18,449	0.03%
2019/08/21	106	7.69	40	7.65	7.72	66	17,902	0.37%	大買/
2019/08/20	12	7.74	0	0.00	7.57	12	17,571	0.07%
2019/08/19	52	7.38	68	7.63	7.72	-16	16,791	-0.10%
2019/08/16	30	7.25	19	7.22	7.10	11	14,903	0.07%
2019/08/15	50	6.94	1	6.90	7.10	49	14,343	0.34%
2019/08/14	32	6.95	3	6.94	6.83	29	13,832	0.21%
2019/08/13	1	6.62	21	6.70	6.70	-20	13,828	-0.14%
2019/08/12	0	0.00	1	6.69	6.67	-1	13,863	-0.01%
2019/08/08	30	6.67	30	6.67	6.69	0	13,849	0.00%
2019/08/07	0	6.51	0	0.00	6.51	0	13,882	0.00%
2019/08/06	0	0.00	2	6.50	6.63	-2	14,004	-0.01%
2019/08/05	1	6.60	0	0.00	6.55	1	14,125	0.01%
2019/08/02	0	6.60	32	6.65	6.63	-32	14,657	-0.22%
2019/08/01	1	6.81	0	0.00	6.75	1	14,658	0.01%
2019/07/31	9	6.82	5	6.85	6.86	4	14,617	0.03%
2019/07/30	2	6.99	6	6.89	6.89	-4	14,550	-0.03%
2019/07/25	0	0.00	22	7.11	7.13	-22	14,528	-0.15%
2019/07/24	9	7.05	1	7.12	7.08	8	14,457	0.06%
2019/07/23	93	7.20	38	7.13	7.04	55	14,389	0.38%
2019/07/22	30	7.12	26	6.97	7.04	4	13,940	0.03%
2019/07/19	1	6.85	16	6.87	6.85	-15	13,698	-0.11%
2019/07/17	0	0.00	4	6.92	6.94	-4	14,368	-0.03%
2019/07/16	18	6.92	0	0.00	6.95	18	15,730	0.11%
2019/07/12	2	6.95	0	0.00	6.95	2	18,047	0.01%
2019/07/11	9	7.00	40	7.05	6.97	-31	19,094	-0.16%
2019/07/10	0	0.00	2	7.07	7.08	-2	19,206	-0.01%
2019/07/09	2	7.05	0	0.00	7.03	2	19,565	0.01%
2019/07/08	0	0.00	5	7.05	7.04	-5	19,928	-0.03%
2019/07/04	1	7.04	1	7.10	7.03	0	20,373	0.00%
2019/07/03	35	7.01	22	7.01	7.00	13	20,329	0.06%
2019/07/02	4	7.05	3	7.01	7.00	1	20,404	0.00%
2019/06/28	3	6.88	0	0.00	6.87	3	20,419	0.01%
2019/06/26	21	6.93	0	6.90	6.92	21	20,671	0.10%
2019/06/24	1	7.03	0	0.00	7.05	1	21,820	0.00%
2019/06/21	2	7.06	0	0.00	7.06	2	21,842	0.01%
2019/06/20	0	0.00	5	7.16	7.18	-5	21,705	-0.02%
2019/06/19	0	0.00	3	7.05	7.07	-3	21,473	-0.01%
2019/06/18	4	7.05	2	7.16	7.03	2	21,533	0.01%
2019/06/17	5	7.05	2	7.09	7.06	3	21,397	0.01%
2019/06/14	2	7.07	3	7.06	7.01	-1	21,435	0.00%
2019/06/13	4	7.05	0	0.00	7.02	4	21,570	0.02%
2019/06/12	7	7.29	23	7.25	7.01	-16	21,678	-0.07%
2019/06/11	1	6.91	2	6.93	6.96	-1	21,761	0.00%
2019/06/10	1	6.85	5	6.87	6.87	-4	21,605	-0.02%
2019/06/06	7	6.93	24	6.96	6.86	-17	21,592	-0.08%
2019/06/05	7	6.94	39	6.95	6.84	-32	21,296	-0.15%
2019/06/04	3	6.98	5	6.97	6.94	-2	21,093	-0.01%
2019/06/03	1	6.88	3	6.91	6.86	-2	20,833	-0.01%
2019/05/31	6.9	6.91	37	6.90	6.92	-30.1	20,711	-0.15%
2019/05/30	50	7.04	2	7.12	6.86	48	20,533	0.23%
2019/05/29	0	0.00	14	6.85	6.96	-14	19,409	-0.07%
2019/05/28	0	0.00	2	6.37	6.33	-2	18,877	-0.01%
2019/05/24	1	6.33	0	0.00	6.32	1	19,239	0.01%
2019/05/23	6	6.33	10	6.30	6.31	-4	19,263	-0.02%
2019/05/22	12	6.45	5	6.48	6.42	7	19,249	0.04%
2019/05/21	32	6.35	5	6.28	6.41	27	19,228	0.14%
2019/05/20	3	6.21	0	0.00	6.25	3	19,209	0.02%
2019/05/17	2	6.71	3	6.72	6.52	-1	18,855	-0.01%
2019/05/16	6	6.67	8	6.66	6.63	-2	18,867	-0.01%
2019/05/15	8	6.73	0	0.00	6.69	8	18,899	0.04%
2019/05/14	21	6.68	19	6.63	6.63	2	18,856	0.01%
2019/05/13	20	6.82	85	6.68	6.66	-65	18,766	-0.35%
2019/05/10	95	6.87	2	6.98	6.92	93	18,558	0.50%
2019/05/08	1	6.77	1	6.80	6.79	0	17,957	0.00%
2019/05/07	13	6.88	1	6.88	6.87	12	17,971	0.07%
2019/05/06	1	6.85	0	0.00	6.76	1	18,274	0.01%
2019/05/03	1	7.04	2.5	6.99	6.99	-1.5	18,194	-0.01%
2019/05/02	0	0.00	20	7.05	7.04	-20	18,229	-0.11%
2019/04/30	1	7.03	0	0.00	7.04	1	18,308	0.01%
2019/04/29	10	7.13	0	0.00	6.99	10	18,655	0.05%
2019/04/26	0	0.00	5	7.24	7.10	-5	19,044	-0.03%
2019/04/25	11	7.25	0	0.00	7.24	11	18,906	0.06%
2019/04/24	10	7.40	10	7.39	7.29	0	18,792	0.00%
2019/04/23	11	7.37	0	0.00	7.41	11	18,679	0.06%
2019/04/22	41	7.67	62.8	7.54	7.46	-21.8	18,260	-0.12%
2019/04/19	11	7.92	23	7.97	8.11	-12	16,940	-0.07%
2019/04/18	27	8.14	21	8.29	7.70	6	16,521	0.04%
2019/04/17	11	7.59	102	7.90	8.03	-91	14,921	-0.61%	大賣/
2019/04/16	0	0.00	3	7.44	7.30	-3	13,886	-0.02%
2019/04/15	22	7.44	10	7.51	7.39	12	13,914	0.09%
2019/04/12	25	7.41	24	7.39	7.37	1	13,752	0.01%
2019/04/11	21	7.26	0	0.00	7.16	21	13,686	0.15%
2019/04/10	0	0.00	34	7.11	7.23	-34	13,578	-0.25%
2019/04/09	0	0.00	20	7.08	7.07	-20	13,346	-0.15%
2019/04/08	0	0.00	6	7.10	7.06	-6	13,437	-0.04%
2019/04/03	25	7.03	3	7.04	7.01	22	13,553	0.16%
2019/04/02	15	7.00	0	0.00	6.98	15	13,723	0.11%
2019/04/01	26	7.12	1	7.12	7.00	25	13,659	0.18%
2019/03/29	36	7.06	33	7.12	7.04	3	13,605	0.02%
2019/03/28	71	7.45	98	7.38	7.11	-27	13,516	-0.20%
2019/03/27	0	0.00	10	6.97	7.02	-10	12,654	-0.08%
2019/03/26	0	0.00	1	6.74	6.79	-1	12,712	-0.01%
2019/03/25	2	6.73	0	0.00	6.68	2	12,679	0.02%
2019/03/22	1	6.81	0	0.00	6.81	1	12,687	0.01%
2019/03/21	0	0.00	20	6.90	6.83	-20	12,754	-0.16%
2019/03/20	0	0.00	11	6.87	6.85	-11	12,786	-0.09%
2019/03/19	2	6.87	7	6.99	6.85	-5	12,949	-0.04%
2019/03/18	31	6.98	22	6.99	6.93	9	12,832	0.07%
2019/03/15	2	7.05	39	6.98	6.93	-37	12,708	-0.29%
2019/03/14	43	6.88	28	7.04	7.05	15	12,589	0.12%
2019/03/13	4	6.69	3	6.74	6.65	1	12,001	0.01%
2019/03/12	10	6.68	7	6.70	6.66	3	12,281	0.02%
2019/03/11	0	0.00	9.3	6.56	6.57	-9.3	12,434	-0.07%
2019/03/08	0	0.00	10	6.56	6.57	-10	12,801	-0.08%
2019/03/07	12	6.65	72	6.62	6.61	-60	13,507	-0.44%
2019/03/06	3	6.69	8.3	6.70	6.68	-5.3	14,483	-0.04%
2019/03/05	1	6.70	0	0.00	6.69	1	14,841	0.01%
2019/03/04	11	6.71	0	0.00	6.71	11	14,922	0.07%
2019/02/27	0	0.00	20	6.72	6.71	-20	15,085	-0.13%
2019/02/26	2	6.84	0	0.00	6.78	2	15,211	0.01%
2019/02/25	25	6.85	36	6.88	6.90	-11	15,425	-0.07%
2019/02/22	4	6.68	2	6.65	6.66	2	15,664	0.01%
2019/02/21	1	6.71	50	6.72	6.71	-49	15,856	-0.31%
2019/02/19	0	0.00	34	6.71	6.77	-34	17,704	-0.19%
2019/02/15	5	6.73	1	6.83	6.66	4	20,582	0.02%
2019/02/14	0	0.00	0.4	6.79	6.81	-0.4	20,606	0.00%
2019/02/12	0	0.00	3	6.87	6.89	-3	20,643	-0.01%
2019/02/11	0	6.77	0	0.00	6.78	0	20,842	0.00%
2019/01/30	6	6.84	0	0.00	6.83	6	20,995	0.03%
2019/01/29	1	6.85	0	0.00	6.87	1	21,345	0.00%
2019/01/28	10	6.98	0	0.00	6.96	10	21,364	0.05%
2019/01/25	5	7.00	0	0.00	6.99	5	21,605	0.02%
2019/01/24	10	7.05	7	7.05	7.02	3	21,668	0.01%
2019/01/23	0	0.00	11	7.07	7.05	-11	21,952	-0.05%
2019/01/22	2	7.08	0	0.00	7.04	2	21,948	0.01%
2019/01/21	14	7.25	25	7.28	7.19	-11	22,084	-0.05%
2019/01/18	31	7.07	23	7.18	7.17	8	22,004	0.04%
2019/01/17	11	7.02	0	0.00	6.94	11	21,705	0.05%
2019/01/16	0	0.00	5	7.06	6.94	-5	21,756	-0.02%
2019/01/15	15	6.88	19	6.93	6.92	-4	21,744	-0.02%
2019/01/14	2	6.83	8	6.84	6.82	-6	21,716	-0.03%
2019/01/10	7	7.03	85	7.04	6.98	-78	21,986	-0.35%
2019/01/09	0	0.00	50	7.01	6.95	-50	21,969	-0.23%
2019/01/07	75	6.97	15	7.05	6.94	60	22,477	0.27%
2019/01/04	15	6.85	4	6.71	6.90	11	22,785	0.05%
2019/01/03	0	0.00	12	6.93	6.87	-12	23,285	-0.05%
2019/01/02	3	6.77	10	6.82	6.76	-7	23,463	-0.03%
2018/12/28	12	6.73	3	6.69	6.70	9	23,582	0.04%
2018/12/27	5	6.68	3	6.85	6.66	2	24,038	0.01%
2018/12/26	5	6.56	13	6.58	6.60	-8	24,159	-0.03%
2018/12/25	3	6.44	0	0.00	6.35	3	24,124	0.01%
2018/12/22	5	6.72	5	6.80	6.71	0	24,133	0.00%
2018/12/21	0	0.00	1	6.75	6.75	-1	24,456	0.00%
2018/12/20	1	6.67	0	0.00	6.70	1	24,655	0.00%
2018/12/19	5	6.94	7	6.91	6.83	-2	24,936	-0.01%
2018/12/18	1	6.75	0	0.00	6.73	1	26,082	0.00%
2018/12/17	0	0.00	5	6.90	6.84	-5	27,093	-0.02%
2018/12/13	79	6.97	1	7.02	6.88	78	27,932	0.28%
2018/12/12	1	6.92	2	6.95	6.92	-1	28,250	0.00%
2018/12/11	3	6.78	2	6.77	6.77	1	28,265	0.00%
2018/12/10	0	0.00	1	6.72	6.74	-1	28,495	0.00%
2018/12/07	1	6.81	0	0.00	6.90	1	28,541	0.00%
2018/12/06	8	6.89	3	6.63	6.70	5	28,621	0.02%
2018/12/05	8	7.04	10	6.97	6.96	-2	28,581	-0.01%
2018/12/04	15	7.16	15	7.14	7.08	0	28,553	0.00%
2018/12/03	13	7.09	25	7.06	7.08	-12	28,588	-0.04%
2018/11/30	15	7.22	0	0.00	6.95	15	28,491	0.05%
2018/11/29	50	7.34	125	7.34	7.17	-75	27,998	-0.27%	大賣/
2018/11/28	5	7.02	3	7.00	7.01	2	27,228	0.01%
2018/11/27	0	0.00	10	6.81	6.83	-10	27,335	-0.04%
2018/11/26	35	6.88	36	6.74	6.76	-1	27,499	0.00%
2018/11/23	5	6.72	51	6.69	6.68	-46	27,567	-0.17%
2018/11/22	18	6.94	25	6.94	6.75	-7	27,595	-0.03%
2018/11/21	20	6.86	11	6.81	6.97	9	27,927	0.03%
2018/11/19	15	6.93	8	6.93	6.96	7	27,684	0.03%
2018/11/16	27	7.29	32	7.17	6.90	-5	27,684	-0.02%
2018/11/15	85	6.76	73	6.71	6.82	12	27,041	0.04%
2018/11/14	0	0.00	30	6.16	6.20	-30	24,724	-0.12%
2018/11/13	0	0.00	2.9	5.58	5.64	-2.9	24,853	-0.01%
2018/11/12	10	5.69	0	0.00	5.69	10	26,166	0.04%
2018/11/09	0	0.00	40	5.79	5.76	-40	27,387	-0.15%
2018/11/08	15	5.95	9	5.99	5.83	6	27,843	0.02%
2018/11/07	5	5.81	5	5.80	5.81	0	28,335	0.00%
2018/11/06	4	5.84	57	5.81	5.76	-53	29,219	-0.18%
2018/11/05	2	5.67	20	5.61	5.63	-18	29,405	-0.06%
2018/11/02	4	5.85	1	5.70	5.71	3	29,539	0.01%
2018/11/01	65	5.65	1	5.80	5.74	64	29,606	0.22%
2018/10/31	0	0.00	71	5.42	5.51	-71	29,549	-0.24%
2018/10/30	0	0.00	3	5.23	5.24	-3	29,456	-0.01%
2018/10/26	1	5.46	1	5.33	5.09	0	30,255	0.00%
2018/10/25	8	5.53	0	0.00	5.39	8	30,320	0.03%
2018/10/22	14	5.82	0	0.00	5.79	14	30,968	0.05%
2018/10/19	0	0.00	57	5.73	5.77	-57	31,360	-0.18%
2018/10/18	1	5.88	1	5.83	5.84	0	32,087	0.00%
2018/10/17	0	0.00	1	5.86	5.84	-1	33,677	0.00%
2018/10/16	33	5.80	2	5.91	5.77	31	34,542	0.09%
2018/10/15	7	5.67	30	5.70	5.66	-23	35,132	-0.07%
2018/10/12	49	5.59	35	5.47	5.70	14	35,808	0.04%
2018/10/11	14	5.52	0	0.00	5.49	14	36,007	0.04%
2018/10/09	15	6.14	5	6.10	6.10	10	35,747	0.03%
2018/10/08	5	6.15	22	6.18	6.14	-17	36,019	-0.05%
2018/10/05	13	6.10	80	6.39	6.22	-67	36,787	-0.18%
2018/10/04	0	0.00	29	6.60	6.51	-29	37,312	-0.08%
2018/10/03	10	6.72	0	0.00	6.60	10	39,465	0.03%
2018/10/01	1	6.83	30	6.84	6.86	-29	41,809	-0.07%
2018/09/28	81	6.91	52	6.86	6.82	29	42,860	0.07%
2018/09/27	21	6.88	0.5	6.81	6.81	20.5	43,595	0.05%
2018/09/26	24	6.98	13	6.95	6.92	11	45,306	0.02%
2018/09/25	67	6.92	66	6.95	6.96	1	46,217	0.00%
2018/09/21	19	6.59	22	6.64	6.84	-3	45,810	-0.01%
2018/09/20	11	6.24	5	6.22	6.22	6	45,621	0.01%
2018/09/19	1	6.33	1	6.35	6.34	0	46,300	0.00%
2018/09/18	16	6.38	28.5	6.48	6.30	-12.5	47,846	-0.03%
2018/09/17	0	0.00	1	6.79	6.65	-1	51,292	0.00%
2018/09/14	0	0.00	12	6.75	6.81	-12	53,200	-0.02%
2018/09/13	14	6.62	0	0.00	6.55	14	54,702	0.03%
2018/09/12	3	6.58	13	6.64	6.55	-10	56,667	-0.02%
2018/09/11	10	6.52	29	6.52	6.78	-19	58,683	-0.03%
2018/09/10	11	6.65	5	6.59	6.40	6	59,832	0.01%
2018/09/07	8	6.76	100	6.98	6.73	-92	61,035	-0.15%
2018/09/06	1	7.04	0	0.00	7.02	1	64,019	0.00%
2018/09/05	0	0.00	5	7.23	7.16	-5	67,257	-0.01%
2018/09/04	8	7.16	26	7.13	7.17	-18	69,287	-0.03%
2018/09/03	19	7.04	15	7.03	7.00	4	72,033	0.01%
2018/08/31	0	0.00	1	7.31	7.27	-1	75,069	0.00%
2018/08/30	19	7.32	0	0.00	7.23	19	81,470	0.02%
2018/08/29	1	7.20	22	7.19	7.28	-21	84,391	-0.02%
2018/08/28	0	0.00	24	7.39	7.21	-24	87,554	-0.03%
2018/08/27	21	7.16	11	7.21	7.21	10	90,099	0.01%
2018/08/24	27	7.19	6	7.16	7.11	21	92,862	0.02%
2018/08/23	23	7.15	20	7.26	7.15	3	96,047	0.00%
2018/08/22	31	7.27	7	7.34	7.29	24	98,571	0.02%
2018/08/21	9	7.26	28	7.24	7.17	-19	98,950	-0.02%
2018/08/20	46	7.32	123	7.18	7.22	-77	101,854	-0.08%	大賣/
2018/08/17	151	7.72	44	7.75	7.41	107	102,207	0.10%	大買/鉅額交易
2018/08/16	43	7.43	56	7.50	7.49	-13	101,771	-0.01%
2018/08/15	17	7.03	6	7.02	7.08	11	102,641	0.01%
2018/08/14	20	6.97	33	7.02	6.98	-13	106,189	-0.01%
2018/08/13	16	6.82	90	6.83	6.90	-74	106,280	-0.07%
2018/08/10	6	7.35	7	7.38	7.24	-1	106,121	0.00%
2018/08/09	0	0.00	1	7.70	7.61	-1	107,639	0.00%
2018/08/08	4	7.74	48.7	7.76	7.68	-44.7	110,604	-0.04%
2018/08/07	31	7.69	22	7.67	7.69	9	110,655	0.01%
2018/08/06	35	7.81	0	0.00	7.79	35	110,978	0.03%
2018/08/03	33	7.91	26	7.91	7.86	7	112,625	0.01%
2018/08/02	57	7.86	18	7.83	7.84	39	113,540	0.03%
2018/08/01	7	8.10	19	8.10	8.09	-12	113,511	-0.01%
2018/07/31	23	7.99	3	8.02	7.96	20	114,062	0.02%
2018/07/30	12	8.04	14	8.12	7.97	-2	114,498	0.00%
2018/07/27	51	8.17	58	8.22	8.12	-7	116,034	-0.01%
2018/07/26	8	8.05	2	8.10	8.07	6	116,424	0.01%
2018/07/25	21	8.26	20	8.18	8.14	1	115,940	0.00%
2018/07/24	6	8.10	26	8.27	8.47	-20	115,067	-0.02%
2018/07/23	14	7.57	57	7.58	7.85	-43	113,394	-0.04%
2018/07/20	26	7.92	10	8.12	7.62	16	112,467	0.01%
2018/07/19	169	8.23	60	8.22	8.12	109	111,836	0.10%	大買/鉅額交易
2018/07/18	18	8.31	12	8.23	8.06	6	111,113	0.01%
2018/07/17	6	8.25	0	0.00	8.21	6	110,697	0.01%
2018/07/16	17	8.47	15	8.58	8.39	2	110,294	0.00%
2018/07/13	70	8.50	24	8.47	8.51	46	109,747	0.04%
2018/07/12	13	8.28	15	8.32	8.31	-2	109,057	0.00%
2018/07/11	173	8.60	138	8.45	8.33	35	109,444	0.03%	大買/大賣/
2018/07/10	134	8.45	63.2	8.52	8.64	70.8	109,008	0.06%	大買/
2018/07/09	3	8.07	5	8.15	8.01	-2	109,752	0.00%
2018/07/06	212	8.10	210	8.10	8.04	2	111,111	0.00%	大買/大賣/
2018/07/05	10	8.46	5	8.35	8.20	5	110,497	0.00%
2018/07/04	28	8.56	49	8.43	8.62	-21	109,875	-0.02%
2018/07/03	78	8.82	88	8.73	8.45	-10	107,921	-0.01%
2018/07/02	313	8.96	304	8.64	8.50	9	106,591	0.01%	大買/大賣/
2018/06/29	230	9.03	221	9.09	9.00	9	105,593	0.01%	大買/大賣/
2018/06/28	321	9.01	304	9.08	8.90	17	104,662	0.02%	大買/大賣/
2018/06/27	299	9.10	403	8.87	8.80	-104	103,354	-0.10%	大買/大賣/鉅額交易
2018/06/26	354	9.06	145	9.10	9.09	209	101,382	0.21%	大買/大賣/鉅額交易
2018/06/25	50	9.52	180	9.30	8.93	-130	97,528	-0.13%	大賣/鉅額交易
2018/06/22	76	10.10	37	10.02	9.92	39	95,400	0.04%
2018/06/21	107	11.08	80	11.22	10.90	27	93,616	0.03%	大買/
2018/06/20	150	10.99	69	10.68	10.70	81	91,651	0.09%	大買/
2018/06/19	24	11.49	74	11.50	11.50	-50	89,571	-0.06%
2018/06/15	84	11.43	38	11.56	11.40	46	88,428	0.05%
2018/06/14	265	11.50	193.3	11.44	11.10	71.7	86,932	0.08%	大買/大賣/
2018/06/13	293	11.78	101	11.87	11.35	192	83,587	0.23%	大買/大賣/鉅額交易
2018/06/12	225	13.10	184	12.98	12.60	41	80,157	0.05%	大買/大賣/
2018/06/11	197	13.20	204.8	13.08	13.40	-7.8	78,048	-0.01%	大買/大賣/
2018/06/08	128	12.37	370.4	12.48	12.50	-242.4	75,086	-0.32%	大買/大賣/鉅額交易
2018/06/07	375	13.40	488	13.46	13.10	-113	71,631	-0.16%	大買/大賣/鉅額交易
2018/06/06	368	12.75	135	12.81	13.00	233	65,023	0.36%	大買/大賣/鉅額交易
2018/06/05	222	11.34	149.8	11.83	11.85	72.2	62,045	0.12%	大買/大賣/
2018/06/04	255	10.38	214	10.67	10.80	41	58,718	0.07%	大買/大賣/
2018/06/01	360	9.96	209	9.97	9.85	151	55,638	0.27%	大買/大賣/鉅額交易
2018/05/31	198.5	9.89	552	10.18	10.00	-353.5	52,802	-0.67%	大買/大賣/鉅額交易
2018/05/30	179	9.44	111.1	9.41	9.32	67.9	49,300	0.14%	大買/大賣/
2018/05/29	74	9.17	83.6	9.12	9.10	-9.6	46,383	-0.02%
2018/05/28	198	9.19	121	9.24	9.38	77	45,099	0.17%	大買/大賣/
2018/05/25	50	8.68	22	8.75	8.54	28	41,958	0.07%
2018/05/24	76	8.96	37.3	9.01	8.90	38.7	41,092	0.09%
2018/05/23	251	9.04	274.7	8.97	8.96	-23.7	40,152	-0.06%	大買/大賣/
2018/05/22	114	9.24	78.6	9.27	9.16	35.4	38,191	0.09%	大買/
2018/05/21	10	8.25	47	8.70	8.75	-37	34,174	-0.11%
2018/05/18	49	8.09	117	7.99	7.96	-68	33,412	-0.20%	大賣/
2018/05/17	157	8.23	90	7.89	8.32	67	32,608	0.21%	大買/
2018/05/16	159	8.34	80.3	8.19	7.88	78.7	30,551	0.26%	大買/
2018/05/15	14	8.52	24.8	8.52	8.52	-10.8	27,476	-0.04%
2018/05/14	30	7.51	6	7.75	7.75	24	27,372	0.09%
2018/05/11	17	6.82	32.7	6.97	7.05	-15.7	26,825	-0.06%
2018/05/10	63	6.57	86.4	6.48	6.41	-23.4	24,969	-0.09%
2018/05/09	26	6.19	11	6.31	6.27	15	23,715	0.06%
2018/05/08	8	6.42	11	6.46	6.27	-3	23,396	-0.01%
2018/05/07	20	6.01	44.3	6.08	6.12	-24.3	22,926	-0.11%
2018/05/04	30	6.46	3	6.69	6.24	27	22,565	0.12%
2018/05/03	5	6.38	49.8	6.36	6.57	-44.8	21,491	-0.21%
2018/05/02	5	5.98	4	5.98	5.98	1	22,507	0.00%
2018/04/30	0	0.00	1	6.01	6.05	-1	23,910	0.00%
2018/04/27	6	5.80	0	0.00	5.90	6	25,302	0.02%
2018/04/26	9	6.01	15	6.14	5.74	-6	25,500	-0.02%
2018/04/25	123	5.94	213	6.12	6.09	-90	25,393	-0.35%	大買/大賣/
2018/04/24	56	5.87	0	0.00	5.91	56	25,090	0.22%
2018/04/23	148	5.76	3.9	6.02	5.88	144.1	25,194	0.57%	大買/鉅額交易
2018/04/20	18	6.31	11	6.25	6.24	7	24,819	0.03%
2018/04/19	0	0.00	56	6.43	6.31	-56	24,694	-0.23%
2018/04/18	18	6.44	8	6.39	6.61	10	24,486	0.04%
2018/04/17	68	6.58	55.3	6.46	6.39	12.7	24,141	0.05%
2018/04/16	21	6.61	36	6.70	6.87	-15	22,713	-0.07%
2018/04/13	78	6.14	189.2	6.21	6.25	-111.2	20,716	-0.54%	大賣/鉅額交易
2018/04/12	22	5.47	92	5.69	5.74	-70	17,921	-0.39%
2018/04/11	0	0.00	48.6	5.21	5.22	-48.6	15,948	-0.30%
2018/04/10	5.2	4.70	10	4.80	4.75	-4.8	15,435	-0.03%
2018/04/09	0	4.57	1	4.48	4.59	-1	14,948	-0.01%
2018/04/03	10	4.50	1	4.47	4.48	9	14,860	0.06%
2018/03/31	0	0.00	38	4.56	4.55	-38	14,801	-0.26%
2018/03/30	0	4.57	0	0.00	4.58	0	14,797	0.00%
2018/03/26	0	0.00	17.4	4.58	4.57	-17.4	14,724	-0.12%
2018/03/23	11	4.56	0	0.00	4.56	11	14,810	0.07%
2018/03/22	0	4.67	0	0.00	4.69	0	14,663	0.00%
2018/03/21	5	4.74	40	4.67	4.73	-35	14,411	-0.24%
2018/03/20	30	4.64	0	0.00	4.60	30	14,054	0.21%
2018/03/19	0	0.00	104	4.61	4.61	-104	13,978	-0.74%	大賣/鉅額交易
2018/03/16	10	4.65	0	0.00	4.63	10	14,039	0.07%
2018/03/15	0	0.00	1	4.68	4.67	-1	13,987	-0.01%
2018/03/14	0	0.00	217	4.61	4.61	-217	13,849	-1.57%	大賣/鉅額交易
2018/03/13	21	4.60	0	0.00	4.57	21	13,830	0.15%
2018/03/09	0	0.00	14	4.70	4.65	-14	13,914	-0.10%
2018/03/08	2	4.56	14	4.59	4.56	-12	13,709	-0.09%
2018/03/07	124	4.64	2	4.68	4.56	122	13,675	0.89%	大買/鉅額交易
2018/03/06	4	4.61	0	0.00	4.58	4	13,606	0.03%
2018/03/05	14	4.46	3	4.47	4.44	11	13,444	0.08%
2018/03/01	0	0.00	3	4.42	4.45	-3	13,467	-0.02%
2018/02/27	10	4.49	0	0.00	4.46	10	13,476	0.07%
2018/02/26	0	4.47	6	4.53	4.47	-6	13,488	-0.04%
2018/02/23	6	4.46	108	4.50	4.50	-102	13,487	-0.76%	大賣/鉅額交易
2018/02/22	8	4.54	23	4.57	4.46	-15	13,438	-0.11%
2018/02/21	13	4.43	8	4.37	4.51	5	13,267	0.04%
2018/02/12	208	4.26	1	4.27	4.29	207	13,156	1.57%	大買/鉅額交易
2018/02/09	50	4.20	3	4.14	4.20	47	13,093	0.36%
2018/02/08	100	4.30	0	0.00	4.26	100	13,001	0.77%
2018/02/07	18	4.34	7	4.38	4.29	11	12,973	0.08%
2018/02/06	4	4.36	163	4.43	4.24	-159	12,824	-1.24%	大賣/鉅額交易
2018/02/02	0.5	4.76	5	4.78	4.77	-4.5	12,612	-0.04%
2018/01/31	100	4.86	0	0.00	4.86	100	12,467	0.80%
2018/01/30	26	4.94	22	5.00	4.83	4	12,146	0.03%
2018/01/29	28	5.08	26	5.14	5.06	2	11,710	0.02%
2018/01/26	39	5.10	12	5.11	5.10	27	11,333	0.24%
2018/01/25	78	5.18	119	5.38	4.94	-41	10,491	-0.39%	大賣/
2018/01/24	23	5.11	101.8	5.28	5.30	-78.8	8,582	-0.92%	大賣/
2018/01/23	155	4.83	20	4.84	4.82	135	7,121	1.90%	大買/鉅額交易
2018/01/22	0	0.00	2.2	4.43	4.40	-2.2	5,719	-0.04%
2018/01/19	0	0.00	0.7	4.28	4.30	-0.7	5,613	-0.01%
2018/01/17	20	4.41	0	0.00	4.44	20	5,958	0.34%
2018/01/16	0	0.00	30	4.31	4.32	-30	6,002	-0.50%
2018/01/12	0	0.00	30	4.32	4.33	-30	6,121	-0.49%
2018/01/04	0	0.00	1	4.40	4.42	-1	7,130	-0.01%
2018/01/02	0	0.00	1.7	4.28	4.30	-1.7	7,101	-0.02%