中環 (2323)-元大-南投券商分點個股進出

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
12.95
漲跌
▲0.20
漲幅
+1.57%
成交量
16,284張
產業
上市光電類股▼0.10%
332人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/31	21	13.00	10	13.05	12.95	11	18,452	0.06%
2024/05/30	9	12.73	5	12.70	12.75	4	18,274	0.02%
2024/05/29	11	12.95	2	12.95	12.85	9	18,131	0.05%
2024/05/28	99	13.11	163	13.05	13.05	-64	17,961	-0.36%	大賣/
2024/05/27	0	0.00	0	12.50	12.55	0	17,470	0.00%
2024/05/24	1	12.15	3	12.33	12.30	-2	17,359	-0.01%
2024/05/23	3	12.42	1	12.40	12.40	2	17,273	0.01%
2024/05/22	7	12.51	0	0.00	12.45	7	17,145	0.04%
2024/05/21	10	12.50	21	12.45	12.50	-11	17,069	-0.06%
2024/05/20	14	12.77	9	12.92	12.75	5	16,862	0.03%
2024/05/17	29	12.79	9	13.12	12.65	20	16,656	0.12%
2024/05/16	5	12.62	15	12.90	12.75	-10	16,422	-0.06%
2024/05/15	35	12.50	6	12.70	12.45	29	16,146	0.18%
2024/05/14	17	13.07	1	13.05	13.00	16	15,752	0.10%
2024/05/13	32	13.11	4.9	13.07	13.15	27.1	15,608	0.17%
2024/05/10	17	13.09	24	12.98	12.85	-7	15,381	-0.05%
2024/05/09	21	12.70	3	12.67	12.60	18	15,002	0.12%
2024/05/08	7	12.69	2	12.65	12.65	5	14,954	0.03%
2024/05/07	68	12.76	12	12.78	12.75	56	14,880	0.38%
2024/05/06	22	13.12	28.8	13.12	13.00	-6.8	14,707	-0.05%
2024/05/03	14	13.36	22	13.35	13.15	-8	14,529	-0.06%
2024/05/02	6	13.49	6	13.57	13.50	0	14,268	0.00%
2024/04/30	68	13.36	46	13.27	13.50	22	13,996	0.16%
2024/04/29	169	13.86	72.5	13.80	13.35	96.5	13,642	0.71%	大買/
2024/04/26	4	13.18	221.3	13.62	13.75	-217.3	12,184	-1.78%	大賣/鉅額交易
2024/04/25	0	0.00	33	12.42	12.50	-33	10,534	-0.31%
2024/04/24	3	12.15	15	12.17	12.20	-12	10,291	-0.12%
2024/04/23	1	11.95	0	0.00	12.10	1	10,257	0.01%
2024/04/22	0	0.00	5	12.10	11.90	-5	10,217	-0.05%
2024/04/19	38	11.83	33	12.10	11.85	5	10,132	0.05%
2024/04/18	0	11.85	10	11.85	11.90	-10	9,884	-0.10%
2024/04/17	17	11.60	1.9	11.68	11.70	15.1	9,872	0.15%
2024/04/16	13	11.46	0	0.00	11.35	13	9,878	0.13%
2024/04/15	0	12.00	10	12.00	11.95	-10	9,844	-0.10%
2024/04/12	5	12.09	1	12.10	12.05	4	9,810	0.04%
2024/04/11	9	12.23	4	12.26	12.20	5	9,887	0.05%
2024/04/09	0	12.40	6.1	12.50	12.45	-6.1	10,090	-0.06%
2024/04/08	10.1	12.30	0	0.00	12.40	10.1	10,018	0.10%
2024/04/03	55	12.30	14.8	12.26	12.20	40.2	10,034	0.40%
2024/04/02	0	0.00	2	12.05	12.05	-2	10,365	-0.02%
2024/04/01	1	12.20	10	12.20	12.15	-9	10,313	-0.09%
2024/03/29	12	12.15	5	12.10	12.15	7	10,329	0.07%
2024/03/28	8	12.41	33	12.27	12.25	-25	10,327	-0.24%
2024/03/27	1	12.45	1	12.40	12.45	0	10,494	0.00%
2024/03/26	43	12.35	12	12.47	12.40	31	10,752	0.29%
2024/03/25	14	12.49	0.5	12.65	12.60	13.5	10,757	0.13%
2024/03/22	91	12.76	92	12.69	12.65	-1	10,640	-0.01%
2024/03/21	14	12.49	41	12.53	12.50	-27	10,177	-0.27%
2024/03/20	20	12.43	67	12.44	12.45	-47	9,802	-0.48%
2024/03/19	23.7	12.30	21	12.31	12.30	2.7	9,532	0.03%
2024/03/18	202	12.06	268	12.08	12.30	-66	9,059	-0.73%	大買/大賣/
2024/03/15	108	11.65	342	11.57	11.50	-234	8,012	-2.92%	大買/大賣/鉅額交易
2024/03/14	125	11.21	2	11.20	11.20	123	7,464	1.65%	大買/鉅額交易
2024/03/13	3	11.32	3	11.52	11.45	0	7,543	0.00%
2024/03/12	60	11.39	193	11.25	11.45	-133	7,384	-1.80%	大賣/鉅額交易
2024/03/11	1	10.75	1	10.75	10.80	0	7,029	0.00%
2024/03/08	62	10.77	3	10.78	10.65	59	7,083	0.83%
2024/03/07	45	10.87	0	0.00	10.85	45	7,041	0.64%
2024/03/06	10	10.95	12	11.06	10.95	-2	6,990	-0.03%
2024/03/05	1	10.95	5	10.95	11.00	-4	6,931	-0.06%
2024/03/04	2	10.90	5.3	10.85	10.85	-3.3	6,898	-0.05%
2024/03/01	2	10.95	10	10.90	10.80	-8	6,939	-0.12%
2024/02/29	1	10.80	13	10.90	10.90	-12	7,002	-0.17%
2024/02/27	5	10.85	8	10.90	10.75	-3	7,046	-0.04%
2024/02/26	2	10.75	1	10.85	10.85	1	7,044	0.01%
2024/02/23	9	10.80	5	11.00	10.80	4	7,061	0.06%
2024/02/22	5	10.90	6	10.96	10.95	-1	7,110	-0.01%
2024/02/21	16	10.85	14	10.99	10.90	2	7,139	0.03%
2024/02/20	33	10.85	5	11.00	10.85	28	7,239	0.39%
2024/02/19	2	10.90	25	10.93	10.95	-23	7,329	-0.31%
2024/02/16	0	0.00	44.9	10.77	10.80	-44.9	7,727	-0.58%
2024/02/15	44.5	10.60	0	0.00	10.60	44.5	7,785	0.57%
2024/02/05	11	10.64	0	0.00	10.65	11	7,873	0.14%
2024/02/02	12	10.75	1	10.75	10.75	11	7,853	0.14%
2024/01/31	3	10.75	3	10.80	10.75	0	7,914	0.00%
2024/01/30	2	10.85	1	10.90	10.85	1	7,933	0.01%
2024/01/29	2	10.85	0	0.00	11.00	2	7,958	0.03%
2024/01/26	6	10.86	4	10.95	10.85	2	7,968	0.03%
2024/01/25	42	10.93	0	0.00	10.90	42	7,978	0.53%
2024/01/24	0	0.00	5	11.00	11.00	-5	8,009	-0.06%
2024/01/23	0	0.00	11	10.95	11.00	-11	8,087	-0.14%
2024/01/22	10.3	10.75	0	0.00	10.85	10.3	8,035	0.13%
2024/01/19	5.1	10.65	4	10.70	10.70	1.1	8,060	0.01%
2024/01/18	7	10.52	1	10.65	10.65	6	8,137	0.07%
2024/01/17	1.3	10.75	10	10.60	10.60	-8.7	8,146	-0.11%
2024/01/16	4	10.88	0	0.00	10.85	4	8,078	0.05%
2024/01/12	1	11.00	1	11.00	11.00	0	8,074	0.00%
2024/01/11	1.1	10.90	1	11.00	11.00	0.1	8,187	0.00%
2024/01/10	0	0.00	11	11.00	10.80	-11	8,249	-0.13%
2024/01/09	6	11.01	14	11.04	10.95	-8	8,294	-0.10%
2024/01/08	0	0.00	21	11.25	11.20	-21	8,267	-0.25%
2024/01/05	2	11.35	0	0.00	11.30	2	8,329	0.02%
2024/01/04	37	11.43	11	11.45	11.40	26	8,376	0.31%
2024/01/03	7	11.36	19	11.48	11.30	-12	8,238	-0.15%
2024/01/02	0	0.00	10.1	11.55	11.50	-10.1	8,226	-0.12%
2023/12/29	1	11.55	2	11.50	11.50	-1	8,205	-0.01%
2023/12/28	16	11.60	26	11.74	11.55	-10	8,178	-0.12%
2023/12/27	0	11.40	0	0.00	11.30	0	7,883	0.00%
2023/12/26	0	0.00	1	11.25	11.25	-1	7,899	-0.01%
2023/12/25	7	11.31	2	11.15	11.15	5	7,952	0.06%
2023/12/22	38	11.52	4	11.36	11.40	34	7,869	0.43%
2023/12/21	18	11.45	3.5	11.37	11.45	14.5	7,559	0.19%
2023/12/20	0	11.10	13	11.20	11.20	-13	7,232	-0.18%
2023/12/19	0.3	10.80	0	0.00	10.80	0.3	7,027	0.00%
2023/12/18	0	0.00	7	11.00	11.00	-7	7,015	-0.10%
2023/12/15	2	10.95	0	0.00	10.90	2	7,073	0.03%
2023/12/14	7	10.95	2	11.00	10.95	5	7,118	0.07%
2023/12/13	0	0.00	3	10.85	10.85	-3	7,128	-0.04%
2023/12/12	14	10.76	0	0.00	10.75	14	7,161	0.20%
2023/12/11	13	10.93	1	10.90	10.85	12	7,229	0.17%
2023/12/08	0	11.10	14.7	11.05	11.15	-14.7	7,234	-0.20%
2023/12/07	4	10.90	4.6	10.92	10.85	-0.6	7,165	-0.01%
2023/12/06	18	10.98	21	10.91	10.90	-3	7,283	-0.04%
2023/12/05	13.5	10.84	1	10.75	10.80	12.5	7,303	0.17%
2023/12/04	2	10.95	5	10.94	10.90	-3	7,327	-0.04%
2023/12/01	1	10.95	1	10.95	10.95	0	7,361	0.00%
2023/11/30	0	10.90	53	10.90	10.90	-53	7,464	-0.71%
2023/11/29	10	10.85	0.3	10.75	10.75	9.7	7,850	0.12%
2023/11/28	3	10.80	1	10.85	10.85	2	7,929	0.03%
2023/11/27	4	10.86	1	10.70	10.70	3	8,029	0.04%
2023/11/24	8	10.99	2	10.95	10.95	6	8,029	0.07%
2023/11/23	1	11.25	0	0.00	11.10	1	8,157	0.01%
2023/11/22	1	11.20	1	11.25	11.15	0	8,545	0.00%
2023/11/21	3	11.18	3	11.20	11.20	0	8,723	0.00%
2023/11/20	2	11.15	0	0.00	11.20	2	8,974	0.02%
2023/11/17	4	11.06	3	11.13	11.15	1	9,174	0.01%
2023/11/16	4	10.96	7	10.96	10.95	-3	9,323	-0.03%
2023/11/15	48	10.86	87	11.04	10.90	-39	9,405	-0.41%
2023/11/14	11	11.20	11.8	11.15	11.15	-0.8	9,411	-0.01%
2023/11/13	1	11.20	0	0.00	11.20	1	9,999	0.01%
2023/11/10	3	11.40	0	0.00	11.40	3	10,343	0.03%
2023/11/08	0	0.00	10	11.65	11.55	-10	11,965	-0.08%
2023/11/07	4	11.63	5	11.60	11.60	-1	12,203	-0.01%
2023/11/06	4	11.60	2	11.55	11.55	2	12,505	0.02%
2023/11/03	1	11.40	3	11.40	11.40	-2	12,763	-0.02%
2023/11/02	3	11.45	0	0.00	11.45	3	12,926	0.02%
2023/10/31	11	11.24	0	0.00	11.15	11	13,136	0.08%
2023/10/27	6	11.57	0	0.00	11.50	6	13,753	0.04%
2023/10/26	2	11.50	2	11.63	11.60	0	14,050	0.00%
2023/10/25	1	11.65	1	11.55	11.60	0	14,279	0.00%
2023/10/24	12	11.29	0	0.00	11.40	12	14,420	0.08%
2023/10/23	3	11.20	0	0.00	11.25	3	14,755	0.02%
2023/10/20	14.2	11.21	0.2	11.15	11.25	14	15,040	0.09%
2023/10/19	6.2	11.28	5	11.23	11.25	1.2	15,500	0.01%
2023/10/18	23	11.43	1	11.50	11.30	22	15,721	0.14%
2023/10/17	50	11.58	3	11.80	11.55	47	16,003	0.29%
2023/10/16	16	11.75	4	11.85	11.75	12	16,355	0.07%
2023/10/13	1	12.15	1	12.30	12.10	0	16,777	0.00%
2023/10/12	4.1	12.30	21	12.27	12.25	-17	17,110	-0.10%
2023/10/11	40	11.83	1	11.90	11.75	39	17,467	0.22%
2023/10/06	2	12.17	1	12.25	12.00	1	18,226	0.01%
2023/10/05	7	12.05	1	12.00	12.00	6	19,053	0.03%
2023/10/04	0	11.95	0	0.00	11.95	0	20,340	0.00%
2023/10/03	0	12.12	16	12.10	12.15	-16	20,614	-0.08%
2023/10/02	2	12.00	71.5	12.00	11.95	-69.5	20,882	-0.33%
2023/09/28	0	11.88	35	11.94	11.95	-35	21,540	-0.16%
2023/09/27	5.2	11.65	1	11.65	11.65	4.2	22,301	0.02%
2023/09/26	12	11.70	10	11.67	11.65	2	22,984	0.01%
2023/09/25	26	11.71	0	11.70	11.80	26	23,535	0.11%
2023/09/22	2	11.65	0	11.63	11.70	2	24,177	0.01%
2023/09/21	11.1	11.40	5	11.40	11.35	6.1	24,510	0.02%
2023/09/20	19	11.45	11	11.50	11.50	8	25,380	0.03%
2023/09/19	3	11.65	0	0.00	11.55	3	27,205	0.01%
2023/09/18	30	11.66	21	11.62	11.60	9	28,247	0.03%
2023/09/15	10	11.85	0	0.00	11.85	10	29,438	0.03%
2023/09/14	1	12.00	21	12.01	12.00	-20	30,773	-0.06%
2023/09/13	18	11.89	3	11.88	11.90	15	31,259	0.05%
2023/09/12	6	11.66	1	11.75	11.70	5	32,127	0.02%
2023/09/11	88	11.76	0	0.00	11.65	88	32,419	0.27%
2023/09/08	37	12.00	2	12.00	11.95	35	32,955	0.11%
2023/09/07	25	12.03	2	12.05	12.00	23	33,523	0.07%
2023/09/06	9	12.16	0	0.00	12.10	9	33,958	0.03%
2023/09/05	2	12.20	1	12.30	12.35	1	34,891	0.00%
2023/09/04	37.6	12.11	2	12.10	12.10	35.6	35,484	0.10%
2023/09/01	20	12.45	0.7	12.40	12.40	19.3	36,444	0.05%
2023/08/31	1	12.50	3.2	12.47	12.50	-2.2	37,228	-0.01%
2023/08/30	4	12.69	0	12.65	12.60	4	38,315	0.01%
2023/08/29	2	12.55	1	12.60	12.60	1	39,629	0.00%
2023/08/28	23.2	12.82	6	12.89	12.60	17.2	41,303	0.04%
2023/08/25	15	13.18	0.3	13.20	13.10	14.7	41,728	0.04%
2023/08/24	3	13.30	10	13.30	13.15	-7	41,818	-0.02%
2023/08/23	13	12.87	2	13.05	12.90	11	42,056	0.03%
2023/08/22	27	13.03	14	13.24	12.85	13	43,859	0.03%
2023/08/21	10	13.20	13	13.22	13.20	-3	44,306	-0.01%
2023/08/18	26	13.48	24.1	13.27	13.10	1.9	44,441	0.00%
2023/08/17	28.1	13.13	19	13.23	13.40	9.1	44,180	0.02%
2023/08/16	55.3	12.97	9.4	13.01	12.85	45.9	43,880	0.10%
2023/08/15	28.5	13.58	56	13.47	13.35	-27.5	44,071	-0.06%
2023/08/14	53.5	13.27	19.3	13.38	12.95	34.2	43,628	0.08%
2023/08/11	5	12.63	40	12.60	12.70	-35	42,838	-0.08%
2023/08/10	31.1	12.39	1	12.30	12.30	30.1	43,374	0.07%
2023/08/09	12	12.85	9	12.93	12.95	3	43,244	0.01%
2023/08/08	22	12.66	0	0.00	12.75	22	42,940	0.05%
2023/08/07	5	12.55	5	12.75	12.80	0	42,763	0.00%
2023/08/04	4.5	12.57	2	12.73	12.70	2.5	42,632	0.01%
2023/08/02	28	12.57	3.8	12.60	12.60	24.2	42,477	0.06%
2023/08/01	23.2	12.98	8	13.00	12.90	15.2	42,089	0.04%
2023/07/31	5	13.20	1	13.70	13.20	4	41,735	0.01%
2023/07/28	57	13.42	1	13.40	13.40	56	41,355	0.14%
2023/07/27	2	13.73	1	13.70	13.70	1	41,029	0.00%
2023/07/26	28	13.56	0	0.00	13.55	28	40,807	0.07%
2023/07/25	12	13.93	46.2	13.84	13.75	-34.2	40,437	-0.08%
2023/07/24	72.6	13.67	3	13.53	13.60	69.6	40,104	0.17%
2023/07/21	6	14.10	0.2	14.00	14.25	5.8	39,578	0.01%
2023/07/20	18	14.15	62.6	14.11	14.25	-44.6	39,237	-0.11%
2023/07/19	13	13.76	20	14.25	13.75	-7	38,828	-0.02%
2023/07/18	15.1	14.22	24	14.25	14.15	-8.9	38,446	-0.02%
2023/07/17	12	14.43	6	14.52	14.50	6	37,944	0.02%
2023/07/14	25	14.39	19	14.37	14.35	6	37,528	0.02%
2023/07/13	32	13.90	38	14.06	13.90	-6	36,959	-0.02%
2023/07/12	51	14.36	112	14.39	14.10	-61	36,113	-0.17%	大賣/
2023/07/11	80	14.67	27	14.83	14.80	53	35,252	0.15%
2023/07/10	76	14.16	16	14.15	14.15	60	33,964	0.18%
2023/07/07	67	14.37	28.7	14.22	14.30	38.3	33,671	0.11%
2023/07/06	40.4	14.74	82	14.56	14.45	-41.6	33,214	-0.13%
2023/07/05	29	15.12	71	15.11	15.00	-42	32,570	-0.13%
2023/07/04	15.3	14.56	20	14.69	14.75	-4.7	31,691	-0.01%
2023/07/03	167	14.34	25	14.36	14.55	142	30,963	0.46%	大買/鉅額交易
2023/06/30	22	14.00	7	14.07	14.10	15	30,363	0.05%
2023/06/29	20.1	13.66	13	13.51	13.45	7.1	29,661	0.02%
2023/06/28	42.3	13.69	163	13.37	13.40	-120.7	29,207	-0.41%	大賣/鉅額交易
2023/06/27	59.1	14.54	59	14.69	13.70	0.1	28,266	0.00%
2023/06/26	54.2	15.09	47.5	15.16	15.05	6.7	26,389	0.03%
2023/06/21	70	14.69	55	14.67	14.60	15	25,280	0.06%
2023/06/20	99	13.91	105.4	13.80	14.25	-6.4	23,970	-0.03%	大賣/
2023/06/19	47	13.61	45	13.62	13.60	2	22,591	0.01%
2023/06/16	49	13.65	64.8	13.49	13.40	-15.8	21,994	-0.07%
2023/06/15	19	13.35	26	13.31	13.15	-7	20,942	-0.03%
2023/06/14	21	13.21	118.9	13.47	13.35	-97.9	20,543	-0.48%	大賣/
2023/06/13	55.3	13.34	22	13.29	13.10	33.3	19,866	0.17%
2023/06/12	13	12.98	28	13.01	13.10	-15	19,235	-0.08%
2023/06/09	131.2	12.98	168.2	13.08	13.00	-37	18,703	-0.20%	大買/大賣/
2023/06/08	25.2	13.27	24.2	13.36	13.25	1	17,711	0.01%
2023/06/07	210.3	13.55	179.8	13.61	13.40	30.5	17,024	0.18%	大買/大賣/
2023/06/06	61.2	12.94	50	13.01	13.00	11.2	15,660	0.07%
2023/06/05	55	13.02	32	13.01	13.00	23	14,785	0.16%
2023/06/02	81.4	12.23	38.4	12.25	12.25	43	13,550	0.32%
2023/06/01	74.2	11.88	90	11.85	11.70	-15.8	12,228	-0.13%
2023/05/31	39	11.31	47	11.57	11.80	-8	10,373	-0.08%
2023/05/30	13	10.83	3	10.82	10.75	10	9,551	0.10%
2023/05/29	2	10.82	8	10.91	10.80	-6	9,256	-0.06%
2023/05/26	220	11.14	176	10.80	10.85	44	8,753	0.50%	大買/大賣/
2023/05/25	45	10.11	35.4	10.46	10.65	9.6	6,727	0.14%
2023/05/24	3	9.57	11.3	9.71	9.70	-8.3	6,032	-0.14%
2023/05/23	0	0.00	83.5	9.39	9.41	-83.5	5,731	-1.46%
2023/05/22	19	9.55	6.9	9.55	9.43	12.1	5,703	0.21%
2023/05/19	84	9.60	73.4	9.40	9.40	10.6	5,327	0.20%
2023/05/18	7.4	8.81	46.5	8.80	8.99	-39.1	4,695	-0.83%
2023/05/17	1	8.46	7	8.47	8.44	-6	4,342	-0.14%
2023/05/16	106.3	8.85	103	8.62	8.42	3.3	4,213	0.08%	大買/大賣/
2023/05/15	5	8.50	9	8.51	8.51	-4	3,427	-0.12%
2023/05/12	4	7.76	1	7.74	7.74	3	3,227	0.09%
2023/05/11	4	7.76	1	7.74	7.74	3	3,232	0.09%
2023/05/10	4	7.83	1	7.82	7.82	3	3,224	0.09%
2023/05/09	3	7.89	1	7.85	7.85	2	3,232	0.06%
2023/05/08	1	7.95	1	7.92	7.92	0	3,241	0.00%
2023/05/05	1	7.97	1	7.96	7.96	0	3,284	0.00%
2023/05/04	0	0.00	1	7.97	7.97	-1	3,439	-0.03%
2023/05/03	2	8.02	1	7.99	7.99	1	3,532	0.03%
2023/05/02	1	8.05	1	8.03	8.03	0	3,603	0.00%
2023/04/28	0	0.00	1	8.05	8.05	-1	3,720	-0.03%
2023/04/27	1	7.97	0	0.00	8.00	1	3,718	0.03%
2023/04/26	3	7.95	1	8.00	8.00	2	3,720	0.05%
2023/04/25	2	8.01	0	0.00	8.00	2	3,726	0.05%
2023/04/21	2	8.04	0	0.00	8.04	2	3,696	0.05%
2023/04/20	2	8.28	2	8.20	8.20	0	3,630	0.00%
2023/04/19	0	0.00	4	8.34	8.32	-4	3,694	-0.11%
2023/04/18	2	8.27	59	8.27	8.30	-57	3,650	-1.56%
2023/04/17	1	8.27	0	0.00	8.27	1	3,626	0.03%
2023/04/14	0	0.00	24	8.36	8.33	-24	3,598	-0.67%
2023/04/13	0	0.00	2	8.21	8.19	-2	3,515	-0.06%
2023/04/12	0	0.00	0.5	8.10	8.17	-0.5	3,446	-0.01%
2023/04/11	0	8.07	0	0.00	8.06	0	3,389	0.00%
2023/04/10	38	8.18	41	8.08	8.04	-3	3,385	-0.09%
2023/04/07	0	0.00	2.6	7.96	7.97	-2.6	3,285	-0.08%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/30	0	7.85	0	0.00	7.88	0	3,266	0.00%
2023/03/29	9	7.91	4	7.86	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	6	7.98	0	8.01	7.96	6	3,266	0.18%
2023/03/24	2	7.89	1	7.92	7.90	1	3,242	0.03%
2023/03/21	1	7.82	1	7.80	7.80	0	3,179	0.00%
2023/03/20	4	7.81	3	7.79	7.79	1	3,134	0.03%
2023/03/17	0	0.00	7	7.72	7.76	-7	3,171	-0.22%
2023/03/16	10	7.73	6	7.71	7.71	4	3,248	0.12%
2023/03/15	8	7.90	6	7.88	7.85	2	3,325	0.06%
2023/03/13	2	7.93	0	0.00	7.98	2	3,405	0.06%
2023/03/10	18.1	8.07	13	8.10	8.10	5.1	3,743	0.13%
2023/03/09	10	8.20	6	8.16	8.16	4	4,052	0.10%
2023/03/08	1	8.20	4	8.20	8.19	-3	4,043	-0.07%
2023/03/07	1	8.18	1	8.20	8.20	0	4,028	0.00%
2023/03/06	3	8.22	12	8.20	8.16	-9	4,008	-0.22%
2023/03/03	0.4	8.05	0.1	8.04	8.09	0.3	3,923	0.01%
2023/03/02	0	0.00	5	8.01	8.04	-5	3,886	-0.13%
2023/03/01	3	7.98	0	0.00	7.97	3	3,864	0.08%
2023/02/24	5	8.01	5.9	8.05	8.03	-0.9	3,863	-0.02%
2023/02/23	2	8.04	5	8.05	8.02	-3	3,815	-0.08%
2023/02/22	7	7.96	3	7.97	7.97	4	3,784	0.11%
2023/02/21	53	8.08	11	8.12	8.05	42	3,782	1.11%
2023/02/20	0	7.99	1	8.08	8.08	-1	3,777	-0.03%
2023/02/17	2	7.88	5.9	7.90	7.87	-3.9	3,743	-0.11%
2023/02/16	0	7.87	0	7.88	7.91	0	3,759	0.00%
2023/02/15	5	7.79	13	7.78	7.78	-8	3,744	-0.21%
2023/02/14	1	7.77	1	7.79	7.79	0	3,749	0.00%
2023/02/13	1	7.73	11	7.67	7.70	-10	3,775	-0.26%
2023/02/10	3	7.80	4	7.78	7.73	-1	3,743	-0.03%
2023/02/09	0	7.81	0	0.00	7.81	0	3,729	0.00%
2023/02/07	1	7.83	0	0.00	7.81	1	3,713	0.03%
2023/02/06	2	7.89	2	7.80	7.80	0	3,749	0.00%
2023/02/03	1.8	7.96	0	0.00	7.92	1.8	3,744	0.05%
2023/02/02	2	8.02	18	8.00	8.02	-16	3,699	-0.43%
2023/02/01	1	7.89	2	7.89	7.87	-1	3,583	-0.03%
2023/01/31	3	7.74	1.9	7.72	7.74	1.1	3,514	0.03%
2023/01/30	0	0.00	0	7.70	7.80	0	3,457	0.00%
2023/01/17	3	7.39	0	7.32	7.36	3	3,381	0.09%
2023/01/13	2	7.44	0	0.00	7.39	2	3,532	0.06%
2023/01/12	0	0.00	5	7.52	7.46	-5	3,555	-0.14%
2023/01/10	1	7.59	2	7.54	7.52	-1	3,648	-0.03%
2023/01/09	2	7.58	1	7.59	7.59	1	3,641	0.03%
2023/01/06	1	7.44	0	0.00	7.43	1	3,579	0.03%
2023/01/05	0.2	7.45	0	0.00	7.48	0.2	3,600	0.00%
2023/01/04	7	7.47	0	0.00	7.46	7	3,595	0.19%
2022/12/29	1	7.23	0	0.00	7.24	1	3,744	0.03%
2022/12/28	1	7.39	0	0.00	7.31	1	3,764	0.03%
2022/12/27	1	7.42	0	0.00	7.42	1	3,834	0.03%
2022/12/26	0.5	7.41	0	0.00	7.41	0.5	3,876	0.01%
2022/12/20	1	7.52	3	7.52	7.41	-2	3,919	-0.05%
2022/12/19	0	7.51	0	0.00	7.50	0	3,902	0.00%
2022/12/16	0	7.61	0	0.00	7.60	0	3,924	0.00%
2022/12/15	3	7.68	0	0.00	7.70	3	3,897	0.08%
2022/12/14	1	7.74	0	0.00	7.70	1	3,899	0.03%
2022/12/13	2	7.74	0	0.00	7.70	2	3,934	0.05%
2022/12/12	0	7.74	0	0.00	7.74	0	3,939	0.00%
2022/12/09	2	7.84	0	0.00	7.78	2	3,938	0.05%
2022/12/08	2.4	7.81	2	7.79	7.79	0.4	3,933	0.01%
2022/12/06	3	7.89	3	7.95	7.88	0	3,846	0.00%
2022/12/05	25	7.89	0	0.00	7.87	25	3,777	0.66%
2022/12/02	17	7.93	10	7.92	7.93	7	3,716	0.19%
2022/12/01	10	7.68	11	7.88	7.88	-1	3,348	-0.03%
2022/11/30	11	7.16	0	0.00	7.17	11	2,994	0.37%
2022/11/28	1	7.05	2	7.02	7.02	-1	3,000	-0.03%
2022/11/25	1.1	7.09	0	0.00	7.07	1.1	3,012	0.04%
2022/11/23	1	7.05	1	7.03	7.03	0	3,028	0.00%
2022/11/22	0	7.01	1	6.99	6.99	-1	3,063	-0.03%
2022/11/21	1	7.03	0	0.00	7.01	1	3,064	0.03%
2022/11/18	1	7.10	0	0.00	7.06	1	3,099	0.03%
2022/11/17	0.6	7.07	0.8	7.07	7.07	-0.2	3,219	-0.01%
2022/11/16	1	7.06	18	7.10	7.06	-17	3,427	-0.50%
2022/11/15	0.4	7.11	0	0.00	7.11	0.4	3,453	0.01%
2022/11/14	0	0.00	3	7.00	7.04	-3	3,406	-0.09%
2022/11/11	0	0.00	1	6.92	6.92	-1	3,404	-0.03%
2022/11/10	8.3	6.88	2	6.88	6.88	6.3	3,403	0.19%
2022/11/09	0	0.00	1	6.91	6.93	-1	3,396	-0.03%
2022/11/08	3	6.82	0	0.00	6.79	3	3,383	0.09%
2022/11/07	1	6.77	0	0.00	6.83	1	3,402	0.03%
2022/11/04	1	6.67	1	6.68	6.68	0	3,402	0.00%
2022/11/03	1	6.70	1	6.67	6.67	0	3,435	0.00%
2022/11/01	1	6.60	0	0.00	6.64	1	3,401	0.03%
2022/10/31	1	6.53	1	6.49	6.49	0	3,394	0.00%
2022/10/28	0	6.52	1	6.46	6.46	-1	3,393	-0.03%
2022/10/27	0	6.46	0	6.46	6.48	0	3,372	0.00%
2022/10/26	2.5	6.32	1	6.29	6.29	1.5	3,363	0.04%
2022/10/25	9	6.41	1	6.33	6.33	8	3,357	0.24%
2022/10/24	2.1	6.47	0	0.00	6.46	2.1	3,330	0.06%
2022/10/13	3	6.85	0	0.00	6.53	3	3,336	0.09%
2022/10/12	10	6.90	30	6.91	6.90	-20	3,232	-0.62%
2022/10/11	16	6.97	0	0.00	6.98	16	3,231	0.50%
2022/10/07	1	7.17	0	0.00	7.18	1	3,171	0.03%
2022/10/05	0	7.15	0	7.19	7.19	0	3,187	0.00%
2022/10/04	2	7.21	20	7.28	7.21	-18	3,194	-0.56%
2022/10/03	3	7.17	1	7.14	7.14	2	3,186	0.06%
2022/09/30	0	7.15	0	0.00	7.21	0	3,235	0.00%
2022/09/29	0	7.03	10	7.06	7.15	-10	3,273	-0.31%
2022/09/28	4	7.15	5	6.94	6.92	-1	3,235	-0.03%
2022/09/27	2	7.19	1	7.26	7.26	1	3,212	0.03%
2022/09/26	5	7.27	0	0.00	7.15	5	3,241	0.15%
2022/09/23	2	7.56	0	0.00	7.48	2	3,255	0.06%
2022/09/22	2	7.58	6	7.60	7.60	-4	3,327	-0.12%
2022/09/21	14	7.73	0	0.00	7.70	14	3,337	0.42%
2022/09/20	7	7.79	0	0.00	7.78	7	3,351	0.21%
2022/09/19	32	7.98	35	7.89	7.77	-3	3,443	-0.09%
2022/09/15	3	7.99	0	0.00	7.96	3	3,475	0.09%
2022/09/14	1	7.85	0	0.00	7.91	1	3,477	0.03%
2022/09/13	7	7.92	0	0.00	7.93	7	3,530	0.20%
2022/09/12	0	0.00	12	7.90	7.98	-12	3,616	-0.33%
2022/09/08	2	7.73	0	0.00	7.72	2	3,638	0.05%
2022/09/07	0	7.56	0	7.55	7.53	0	3,656	0.00%
2022/09/06	0	7.79	0	7.70	7.65	0	3,683	0.00%
2022/09/05	4	7.86	0	0.00	7.80	4	3,732	0.11%
2022/09/02	23	7.99	2	8.04	7.98	21	3,780	0.56%
2022/09/01	3	7.97	1	7.96	7.96	2	3,719	0.05%
2022/08/31	1	7.99	1	8.04	8.04	0	3,751	0.00%
2022/08/30	1	7.99	1	7.98	7.98	0	3,747	0.00%
2022/08/29	0	7.89	0	0.00	7.90	0	3,756	0.00%
2022/08/26	0	0.00	0	8.09	8.10	0	3,751	0.00%
2022/08/25	33	8.12	1	8.14	8.06	32	3,754	0.85%
2022/08/24	0.4	8.03	1	8.10	8.03	-0.6	3,759	-0.02%
2022/08/23	0	8.00	0	0.00	8.00	0	3,757	0.00%
2022/08/19	2	8.11	42	8.14	8.14	-40	3,770	-1.06%
2022/08/18	2	7.96	0	0.00	8.06	2	3,782	0.05%
2022/08/17	1	8.01	7	8.04	8.01	-6	3,774	-0.16%
2022/08/16	9	8.09	0	0.00	8.07	9	3,756	0.24%
2022/08/15	102	8.09	8	8.00	8.03	94	3,648	2.58%	大買/
2022/08/12	0	7.77	2	7.78	7.79	-2	3,429	-0.06%
2022/08/11	0	0.00	1	7.68	7.66	-1	3,388	-0.03%
2022/08/10	0	7.60	0	0.00	7.62	0	3,334	0.00%
2022/08/09	0	0.00	1	7.44	7.54	-1	3,329	-0.03%
2022/08/08	0	7.36	0	0.00	7.40	0	3,339	0.00%
2022/08/05	10	7.40	0	0.00	7.40	10	3,376	0.30%
2022/08/04	16	7.20	1	7.21	7.21	15	3,420	0.44%
2022/08/03	3	7.32	4	7.34	7.26	-1	3,408	-0.03%
2022/08/02	23	7.39	0	7.38	7.35	23	3,422	0.67%
2022/08/01	0	0.00	1	7.51	7.50	-1	3,450	-0.03%
2022/07/29	3	7.47	1	7.47	7.47	2	3,459	0.06%
2022/07/28	2	7.51	3.4	7.50	7.46	-1.4	3,473	-0.04%
2022/07/27	2	7.50	0	0.00	7.50	2	3,502	0.06%
2022/07/26	39	7.53	0	0.00	7.51	39	3,519	1.11%
2022/07/25	1	7.59	0	7.63	7.58	1	3,547	0.03%
2022/07/22	1.6	7.57	2	7.55	7.55	-0.4	3,581	-0.01%
2022/07/21	1	7.58	1	7.56	7.59	0	3,698	0.00%
2022/07/20	0	0.00	1	7.67	7.51	-1	3,779	-0.03%
2022/07/19	4.3	7.52	1	7.49	7.49	3.3	3,876	0.09%
2022/07/18	1	7.44	1	7.44	7.54	0	3,959	0.00%
2022/07/14	0	0.00	0	7.48	7.43	0	4,055	0.00%
2022/07/13	2	7.36	2	7.37	7.38	0	4,099	0.00%
2022/07/12	7	7.23	2	7.18	7.18	5	4,146	0.12%
2022/07/11	2	7.50	1	7.49	7.49	1	4,239	0.02%
2022/07/08	1	7.51	2	7.56	7.56	-1	4,316	-0.02%
2022/07/07	1	7.23	2	7.34	7.39	-1	4,323	-0.02%
2022/07/06	0	7.29	0	0.00	7.22	0	4,400	0.00%
2022/07/05	0	0.00	1	7.44	7.40	-1	4,547	-0.02%
2022/07/04	5	7.26	0	0.00	7.26	5	4,608	0.11%
2022/07/01	10	7.54	2	7.30	7.30	8	4,804	0.17%
2022/06/30	28	7.85	3	7.65	7.65	25	4,802	0.52%
2022/06/29	15	8.05	1	8.04	8.04	14	4,796	0.29%
2022/06/28	1	8.14	1	8.14	8.14	0	4,894	0.00%
2022/06/27	1	8.20	0	8.27	8.22	1	5,005	0.02%
2022/06/24	3	8.11	1	8.08	8.08	2	4,992	0.04%
2022/06/23	2	8.01	2	7.97	7.97	0	5,087	0.00%
2022/06/22	1	8.15	1	8.01	8.01	0	5,185	0.00%
2022/06/21	26	8.04	22	8.14	8.22	4	5,237	0.08%
2022/06/20	1	8.09	1	7.93	7.93	0	5,299	0.00%
2022/06/17	4	8.43	2	8.29	8.29	2	5,355	0.04%
2022/06/16	3	8.71	3	8.58	8.53	0	5,362	0.00%
2022/06/15	0	8.61	0	0.00	8.62	0	5,692	0.00%
2022/06/14	23	8.50	2	8.54	8.60	21	5,939	0.35%
2022/06/13	6	8.67	0	0.00	8.66	6	6,123	0.10%
2022/06/10	1	8.97	0	0.00	8.95	1	6,275	0.02%
2022/06/09	10	9.08	4	9.08	9.05	6	6,414	0.09%
2022/06/08	0	0.00	6	9.01	9.02	-6	6,623	-0.09%
2022/06/07	1	9.01	1	8.98	8.98	0	6,955	0.00%
2022/05/25	0	0.00	1	8.92	8.94	-1	9,241	-0.01%
2022/05/24	1	8.94	0	0.00	8.88	1	9,565	0.01%
2022/05/23	0	0.00	7	9.06	9.03	-7	9,742	-0.07%
2022/05/20	2	9.01	0	0.00	9.00	2	9,929	0.02%
2022/05/19	0	0.00	15	8.95	8.93	-15	10,079	-0.15%
2022/05/17	2	8.97	2	8.93	8.94	0	10,892	0.00%
2022/05/13	2	8.72	3	8.78	8.74	-1	11,608	-0.01%
2022/05/12	26	8.74	0	0.00	8.61	26	11,903	0.22%
2022/05/10	3	8.90	5	8.92	9.00	-2	12,871	-0.02%
2022/05/06	0	0.00	1	9.05	9.10	-1	13,935	-0.01%
2022/05/05	0	0.00	1	9.21	9.20	-1	14,597	-0.01%
2022/05/03	0	0.00	8	8.95	9.04	-8	15,765	-0.05%
2022/04/28	1	8.98	4	8.97	8.98	-3	18,616	-0.02%
2022/04/27	17	8.74	22	8.77	8.85	-5	21,692	-0.02%
2022/04/26	5	9.01	12	9.03	9.03	-7	21,883	-0.03%
2022/04/25	9	8.91	1	8.94	8.87	8	21,932	0.04%
2022/04/22	17	9.19	0	0.00	9.16	17	22,017	0.08%
2022/04/21	1	9.28	0	0.00	9.29	1	22,105	0.00%
2022/04/20	18	9.37	2.8	9.36	9.35	15.2	22,223	0.07%
2022/04/19	10	9.40	4	9.45	9.41	6	22,581	0.03%
2022/04/18	13	9.31	1	9.25	9.25	12	23,236	0.05%
2022/04/15	6	9.45	12	9.46	9.38	-6	23,458	-0.03%
2022/04/14	10	9.63	1	9.60	9.60	9	23,781	0.04%
2022/04/13	2	9.70	12	9.72	9.71	-10	24,209	-0.04%
2022/04/12	3	9.65	4	9.61	9.61	-1	28,824	0.00%
2022/04/11	34	9.83	1	9.79	9.79	33	38,603	0.09%
2022/04/07	10	10.03	4	9.98	9.95	6	42,939	0.01%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	11	10.25	2	10.30	10.35	9	43,924	0.02%
2022/03/31	14	10.33	10	10.34	10.30	4	44,060	0.01%
2022/03/30	6	10.39	2	10.35	10.35	4	44,020	0.01%
2022/03/29	1	10.60	0	0.00	10.45	1	44,081	0.00%
2022/03/28	22	10.45	4	10.45	10.50	18	44,073	0.04%
2022/03/25	7	10.71	50	10.70	10.65	-43	43,953	-0.10%
2022/03/24	4	10.83	2	10.90	10.90	2	43,846	0.00%
2022/03/23	0.2	10.95	15	10.95	10.95	-14.8	43,785	-0.03%
2022/03/22	4	10.74	1	10.85	10.85	3	43,736	0.01%
2022/03/21	0	0.00	42	11.01	10.90	-42	43,604	-0.10%
2022/03/18	47	10.99	20	11.10	10.95	27	43,601	0.06%
2022/03/17	0	0.00	24	11.06	11.10	-24	43,312	-0.06%
2022/03/16	5	10.90	1	10.85	10.85	4	43,194	0.01%
2022/03/15	4	10.86	2	10.83	10.75	2	43,357	0.00%
2022/03/14	2	11.05	5.5	11.02	11.05	-3.5	43,149	-0.01%
2022/03/11	2	11.03	7	10.96	10.90	-5	43,005	-0.01%
2022/03/10	2	10.65	26	10.91	10.85	-24	42,769	-0.06%
2022/03/09	2	10.25	13	10.25	10.30	-11	42,506	-0.03%
2022/03/08	10	10.20	11	10.01	10.10	-1	42,510	0.00%
2022/03/07	14.1	10.42	4	10.75	10.40	10.1	42,356	0.02%
2022/03/04	2	11.10	11.7	11.19	11.10	-9.7	42,409	-0.02%
2022/03/03	1	11.35	13	11.30	11.20	-12	42,288	-0.03%
2022/03/02	25.4	11.14	6	11.10	11.00	19.4	42,071	0.05%
2022/03/01	21	11.07	9	11.02	11.20	12	41,667	0.03%
2022/02/25	13	10.67	0	0.00	10.80	13	41,458	0.03%
2022/02/24	0	0.00	15	10.86	10.65	-15	41,303	-0.04%
2022/02/23	11	11.00	7	11.04	11.10	4	41,013	0.01%
2022/02/22	0	10.90	4	10.96	10.90	-4	40,928	-0.01%
2022/02/21	2	11.05	19	11.03	11.10	-17	40,785	-0.04%
2022/02/18	17	11.01	3	11.00	11.10	14	40,702	0.03%
2022/02/17	26	11.33	9	11.27	11.05	17	40,541	0.04%
2022/02/16	2	11.13	7	11.19	11.20	-5	39,989	-0.01%
2022/02/15	12	10.78	2	10.65	10.65	10	39,535	0.03%
2022/02/14	7	10.56	5	10.65	10.65	2	39,367	0.01%
2022/02/11	19	11.18	6	11.16	11.00	13	39,105	0.03%
2022/02/10	27	11.16	13	11.11	11.15	14	38,512	0.04%
2022/02/09	75.1	11.45	8	11.34	11.35	67.1	38,191	0.18%
2022/02/08	5	10.89	7	10.80	10.95	-2	37,405	-0.01%
2022/02/07	1	10.90	41	10.81	10.95	-40	37,200	-0.11%
2022/01/26	50	10.56	4	10.45	10.40	46	36,559	0.13%
2022/01/25	4	10.71	11	10.65	10.55	-7	36,102	-0.02%
2022/01/24	79.1	11.32	62	11.31	11.00	17.1	35,364	0.05%
2022/01/21	142	12.25	68	12.06	11.80	74	34,302	0.22%	大買/
2022/01/20	140	13.02	146	13.12	12.80	-6	32,577	-0.02%	大買/大賣/
2022/01/19	0	0.00	4	12.15	12.10	-4	29,465	-0.01%
2022/01/18	40	11.91	28	12.16	12.00	12	29,183	0.04%
2022/01/17	5	12.19	4	12.25	12.20	1	29,057	0.00%
2022/01/14	3	11.63	2	11.55	11.80	1	28,849	0.00%
2022/01/13	27	11.89	35	11.80	11.85	-8	28,702	-0.03%
2022/01/12	5	11.92	41	11.68	12.00	-36	28,523	-0.13%
2022/01/11	31	12.24	18	12.45	11.85	13	28,157	0.05%
2022/01/10	15	13.15	10	13.31	13.15	5	27,493	0.02%
2022/01/07	10	13.05	17	13.03	13.05	-7	27,221	-0.03%
2022/01/06	25	13.11	29	13.14	13.15	-4	26,775	-0.01%
2022/01/05	252	13.10	351	13.12	13.40	-99	26,296	-0.38%	大買/大賣/
2022/01/04	682	13.18	583.8	13.17	12.90	98.2	21,651	0.45%	大買/大賣/
2022/01/03	235	11.86	206.3	12.17	12.55	28.7	11,798	0.24%	大買/大賣/
2021/12/30	0	0.00	164.6	11.45	11.45	-164.6	8,579	-1.92%	大賣/鉅額交易
2021/12/29	28	10.45	92	10.45	10.45	-64	7,241	-0.88%
2021/12/28	6	9.57	5	9.72	9.51	1	6,739	0.01%
2021/12/27	2	9.33	9	9.32	9.47	-7	6,146	-0.11%
2021/12/24	1	9.18	20.7	9.16	9.17	-19.7	5,964	-0.33%
2021/12/23	22.2	9.28	6	9.20	9.13	16.2	5,917	0.27%
2021/12/21	0	0.00	0.8	8.97	8.96	-0.8	5,756	-0.01%
2021/12/20	10	8.96	1	8.98	8.95	9	5,811	0.15%
2021/12/13	3	9.10	6	9.13	9.10	-3	5,787	-0.05%
2021/12/10	0	0.00	52	9.20	9.14	-52	5,743	-0.91%
2021/12/09	80	9.27	52	9.14	9.35	28	5,602	0.50%
2021/12/08	0	0.00	2	9.00	8.97	-2	5,201	-0.04%
2021/12/06	10	8.95	0	0.00	8.95	10	5,244	0.19%
2021/12/01	1	8.96	1	8.83	8.97	0	5,392	0.00%
2021/11/30	0	0.00	1	8.78	8.64	-1	5,441	-0.02%
2021/11/29	3	8.61	0	0.00	8.65	3	5,127	0.06%
2021/11/26	5	8.75	0.7	8.73	8.73	4.3	5,124	0.08%
2021/11/19	1	9.08	0	0.00	9.07	1	5,337	0.02%
2021/11/18	1	9.07	0	0.00	9.07	1	5,289	0.02%
2021/11/17	1	8.95	1	9.10	9.07	0	5,274	0.00%
2021/11/16	0	0.00	8	8.97	8.95	-8	5,236	-0.15%
2021/11/15	1	8.93	0	0.00	8.92	1	5,231	0.02%
2021/11/11	1.9	9.15	0	0.00	9.09	1.9	5,193	0.04%
2021/11/10	5	9.16	0	0.00	9.20	5	5,269	0.09%
2021/11/09	5	9.10	0	0.00	9.09	5	5,279	0.09%
2021/11/04	0	0.00	1	9.02	8.98	-1	5,444	-0.02%
2021/10/29	2	8.85	0	0.00	8.82	2	6,863	0.03%
2021/10/28	4	8.93	0	0.00	8.93	4	6,837	0.06%
2021/10/25	2	8.70	0	0.00	8.74	2	6,773	0.03%
2021/10/21	1	8.68	0	0.00	8.71	1	6,882	0.01%
2021/10/20	1	8.75	2	8.74	8.68	-1	6,940	-0.01%
2021/10/19	6	8.66	0	0.00	8.71	6	6,995	0.09%
2021/10/18	1	8.58	0	0.00	8.60	1	7,037	0.01%
2021/10/08	0	0.00	3	8.66	8.64	-3	7,575	-0.04%
2021/10/07	0	0.00	0.8	8.58	8.60	-0.8	7,615	-0.01%
2021/10/06	0	0.00	1	8.52	8.43	-1	7,694	-0.01%
2021/10/05	8	8.31	0	0.00	8.49	8	7,723	0.10%
2021/10/04	1	8.47	0	0.00	8.23	1	7,700	0.01%
2021/10/01	1	8.81	11	8.81	8.76	-10	7,727	-0.13%
2021/09/29	3	8.83	0	0.00	8.88	3	7,729	0.04%
2021/09/27	0	0.00	100	8.98	9.00	-100	8,096	-1.24%
2021/09/24	3	8.88	0	0.00	8.87	3	8,434	0.04%
2021/09/22	7	8.76	0	0.00	8.85	7	8,611	0.08%
2021/09/16	112	8.87	15	8.81	8.80	97	8,649	1.12%	大買/
2021/09/15	10	8.86	0	0.00	8.87	10	8,681	0.12%
2021/09/14	50	8.93	0.6	8.89	8.92	49.4	8,739	0.57%
2021/09/13	6	8.87	0	0.00	8.92	6	8,781	0.07%
2021/09/10	1	8.88	0	0.00	8.88	1	8,888	0.01%
2021/09/09	11	8.80	0	0.00	8.85	11	8,996	0.12%
2021/09/08	4	8.90	0	0.00	8.86	4	9,004	0.04%
2021/09/07	5	9.05	0	0.00	9.01	5	9,020	0.06%
2021/09/06	22	9.20	0	0.00	9.14	22	9,018	0.24%
2021/09/03	108	10.00	32	10.02	10.05	76	8,934	0.85%	大買/
2021/09/02	0	0.00	2	10.05	10.00	-2	8,806	-0.02%
2021/09/01	0	0.00	10	10.10	10.05	-10	8,768	-0.11%
2021/08/31	5	9.99	1	9.95	10.00	4	9,370	0.04%
2021/08/30	0	0.00	1	9.90	9.88	-1	9,310	-0.01%
2021/08/27	3	9.82	1	9.90	9.80	2	9,407	0.02%
2021/08/26	0	0.00	0.5	9.81	9.85	-0.5	9,406	-0.01%
2021/08/25	0	0.00	3.1	9.71	9.79	-3.1	9,395	-0.03%
2021/08/24	8	9.46	0	0.00	9.45	8	9,350	0.09%
2021/08/20	3	9.31	3	9.35	9.29	0	9,453	0.00%
2021/08/19	28	9.36	8	9.40	9.35	20	9,514	0.21%
2021/08/18	2	9.37	2	9.42	9.51	0	9,537	0.00%
2021/08/17	1	9.43	0	0.00	9.33	1	9,567	0.01%
2021/08/16	14	9.57	1	9.45	9.43	13	9,608	0.14%
2021/08/13	4	9.72	0	0.00	9.71	4	9,587	0.04%
2021/08/12	20	9.71	0	0.00	9.70	20	9,661	0.21%
2021/08/10	2	9.88	0	0.00	9.90	2	9,831	0.02%
2021/08/09	1	10.15	70.9	10.15	10.05	-69.9	9,975	-0.70%
2021/08/06	1	10.30	1	10.45	10.35	0	10,021	0.00%
2021/08/05	75	10.41	88	10.42	10.30	-13	9,893	-0.13%
2021/08/04	0	0.00	2	9.83	9.85	-2	9,321	-0.02%
2021/08/03	13	9.78	0	0.00	9.76	13	9,749	0.13%
2021/08/02	0	0.00	5	9.80	9.76	-5	10,032	-0.05%
2021/07/30	1	9.80	0	0.00	9.77	1	10,241	0.01%
2021/07/29	0	0.00	2.6	9.87	9.84	-2.6	10,371	-0.02%
2021/07/28	16	9.75	10	9.73	9.74	6	10,562	0.06%
2021/07/26	1	10.00	9.8	9.99	10.00	-8.8	11,381	-0.08%
2021/07/23	0	0.00	2	9.94	9.91	-2	11,760	-0.02%
2021/07/21	13	9.87	1	9.95	9.74	12	12,445	0.10%
2021/07/16	0	0.00	10	10.10	10.10	-10	13,332	-0.08%
2021/07/15	0	0.00	1	10.10	10.05	-1	14,260	-0.01%
2021/07/14	21	10.04	0	0.00	10.00	21	15,260	0.14%
2021/07/13	0	0.00	2.1	10.14	10.05	-2.1	15,686	-0.01%
2021/07/09	32	10.20	1	10.20	10.15	31	16,162	0.19%
2021/07/08	1	10.25	0	0.00	10.25	1	16,659	0.01%
2021/07/07	10	10.08	0	0.00	10.10	10	17,078	0.06%
2021/07/05	7	10.11	1	10.10	10.25	6	18,053	0.03%
2021/07/02	6	10.13	2	10.05	10.05	4	18,685	0.02%
2021/07/01	18	10.34	0	0.00	10.30	18	18,782	0.10%
2021/06/30	0	0.00	25.3	10.08	10.15	-25.3	19,027	-0.13%
2021/06/29	12	9.97	0	0.00	9.95	12	19,376	0.06%
2021/06/28	0	0.00	16	9.99	10.00	-16	20,241	-0.08%
2021/06/24	5	10.05	50	10.05	10.00	-45	23,420	-0.19%
2021/06/23	56	9.99	2	10.00	9.96	54	24,139	0.22%
2021/06/22	1	9.80	1	9.83	9.78	0	24,095	0.00%
2021/06/21	4	9.80	10	9.76	9.75	-6	24,230	-0.02%
2021/06/16	16	10.02	5	9.99	9.99	11	24,256	0.05%
2021/06/15	0	0.00	5	10.05	10.05	-5	24,248	-0.02%
2021/06/11	27	10.01	0	0.00	10.05	27	24,216	0.11%
2021/06/10	20	10.10	0	0.00	10.10	20	24,169	0.08%
2021/06/09	47	10.22	18	10.18	10.15	29	24,141	0.12%
2021/06/08	61	10.44	29	10.45	10.45	32	24,034	0.13%
2021/06/07	26	10.28	10	10.22	10.20	16	23,392	0.07%
2021/06/04	5	10.40	2	10.55	10.30	3	23,357	0.01%
2021/06/02	5	10.60	0	0.00	10.40	5	23,279	0.02%
2021/06/01	20	10.43	2.1	10.43	10.45	17.9	23,251	0.08%
2021/05/31	2.1	10.27	11	10.35	10.25	-8.9	23,191	-0.04%
2021/05/27	2	10.00	0	0.00	10.20	2	23,134	0.01%
2021/05/26	5	10.10	0	0.00	10.10	5	23,159	0.02%
2021/05/25	0	0.00	2	10.15	10.05	-2	23,184	-0.01%
2021/05/24	4	9.87	0	0.00	9.98	4	23,279	0.02%
2021/05/21	1	9.96	5	9.92	9.91	-4	23,301	-0.02%
2021/05/20	13	9.87	2	10.05	9.75	11	23,345	0.05%
2021/05/19	3	9.77	0	0.00	9.75	3	23,291	0.01%
2021/05/18	6	9.48	0	0.00	9.79	6	23,290	0.03%
2021/05/17	9	9.16	13.4	8.99	9.05	-4.4	23,996	-0.02%
2021/05/14	22	10.06	0	0.00	9.94	22	23,779	0.09%
2021/05/13	28	9.67	25	9.73	10.00	3	23,682	0.01%
2021/05/12	24	10.19	11	10.52	10.15	13	23,517	0.06%
2021/05/11	88	11.35	5	11.00	10.95	83	23,092	0.36%
2021/05/10	6	11.64	64	11.94	11.95	-58	22,691	-0.26%
2021/05/06	5	11.35	2	11.20	11.20	3	22,341	0.01%
2021/05/05	10	11.43	13	11.57	11.35	-3	22,253	-0.01%
2021/05/04	52	11.42	13	11.28	11.20	39	22,089	0.18%
2021/05/03	1	11.80	42	11.88	11.90	-41	21,611	-0.19%
2021/04/29	14	12.25	14.2	12.28	12.20	-0.2	21,370	0.00%
2021/04/28	28	12.26	19	12.18	12.20	9	21,059	0.04%
2021/04/27	22	11.72	59.1	11.93	12.00	-37.1	20,815	-0.18%
2021/04/26	62.6	11.89	70	12.05	11.85	-7.4	20,513	-0.04%
2021/04/23	5	11.70	28	11.74	11.80	-23	20,277	-0.11%
2021/04/22	49	11.82	39	11.79	11.45	10	20,055	0.05%
2021/04/21	37	11.92	59	12.15	11.95	-22	19,584	-0.11%
2021/04/20	87	12.13	63.1	11.94	12.20	23.9	18,649	0.13%
2021/04/19	21	11.38	56	11.47	11.40	-35	17,713	-0.20%
2021/04/16	17	11.11	87.2	11.16	11.20	-70.2	17,299	-0.41%
2021/04/15	30	11.31	23	11.32	11.15	7	17,122	0.04%
2021/04/14	29	10.97	15	11.07	11.15	14	16,928	0.08%
2021/04/13	68	11.11	7	10.86	10.85	61	16,597	0.37%
2021/04/12	9	11.24	92	11.21	11.40	-83	16,171	-0.51%
2021/04/09	76	11.14	50	11.09	11.00	26	15,746	0.17%
2021/04/08	95	10.96	120.7	11.13	11.10	-25.7	15,638	-0.16%	大賣/
2021/04/07	34	10.53	35	10.57	10.60	-1	15,325	-0.01%
2021/04/06	19	10.51	101	10.53	10.50	-82	15,210	-0.54%	大賣/
2021/04/01	36	10.12	18.7	10.09	10.15	17.3	14,759	0.12%
2021/03/31	217	10.19	61	10.15	10.10	156	14,565	1.07%	大買/鉅額交易
2021/03/30	201	10.03	385	9.97	10.35	-184	13,997	-1.31%	大買/大賣/鉅額交易
2021/03/29	173	9.48	76	9.50	9.52	97	12,170	0.80%	大買/
2021/03/26	0	0.00	65.6	8.98	9.04	-65.6	11,212	-0.59%
2021/03/24	20	8.28	0	0.00	8.29	20	10,724	0.19%
2021/03/23	11.3	8.30	7	8.26	8.24	4.3	10,673	0.04%
2021/03/22	8	8.34	3	8.21	8.35	5	10,746	0.05%
2021/03/19	0	0.00	1	8.14	8.17	-1	10,776	-0.01%
2021/03/18	10	8.16	3.4	8.11	8.14	6.6	10,902	0.06%
2021/03/16	0	0.00	12.6	8.15	8.11	-12.6	11,349	-0.11%
2021/03/15	0	0.00	3	8.18	8.13	-3	12,120	-0.02%
2021/03/12	3	8.19	0	0.00	8.19	3	13,697	0.02%
2021/03/11	0	0.00	33	8.17	8.17	-33	14,355	-0.23%
2021/03/10	3	8.14	0	0.00	8.11	3	14,663	0.02%
2021/03/09	7	8.02	1	8.03	8.04	6	14,975	0.04%
2021/03/08	1	8.12	0	0.00	8.03	1	15,128	0.01%
2021/03/05	9	8.05	13	8.09	8.11	-4	15,417	-0.03%
2021/03/04	0	0.00	1	8.13	8.13	-1	15,766	-0.01%
2021/03/02	8	8.14	10	8.13	8.14	-2	15,922	-0.01%
2021/02/26	2	8.20	0	0.00	8.25	2	16,089	0.01%
2021/02/24	7	8.55	0	0.00	8.33	7	16,421	0.04%
2021/02/23	10	8.39	0	0.00	8.39	10	16,734	0.06%
2021/02/22	15	8.36	0	0.00	8.37	15	17,500	0.09%
2021/02/19	12	8.27	10	8.27	8.28	2	18,749	0.01%
2021/02/18	5	8.32	0	0.00	8.29	5	18,719	0.03%
2021/02/17	0	0.00	13	8.16	8.30	-13	18,747	-0.07%
2021/02/05	5	8.17	0	0.00	8.10	5	17,894	0.03%
2021/02/04	2	8.26	0	0.00	8.19	2	17,861	0.01%
2021/02/03	14	8.28	10	8.30	8.28	4	17,851	0.02%
2021/02/02	10	8.23	10	8.28	8.22	0	17,826	0.00%
2021/02/01	1	8.10	1	8.15	8.17	0	17,818	0.00%
2021/01/29	11	8.25	0	0.00	8.23	11	17,814	0.06%
2021/01/28	0	0.00	0.6	8.41	8.42	-0.6	17,982	0.00%
2021/01/27	0	0.00	30	8.51	8.49	-30	17,966	-0.17%
2021/01/26	2	8.64	0	0.00	8.54	2	17,986	0.01%
2021/01/25	10	8.72	11	8.51	8.71	-1	17,998	-0.01%
2021/01/22	20	8.77	11	8.63	8.66	9	17,953	0.05%
2021/01/20	10	9.03	25	9.18	8.80	-15	17,833	-0.08%
2021/01/19	14	9.05	9	9.14	9.12	5	17,713	0.03%
2021/01/18	30	9.03	27	9.01	9.02	3	17,693	0.02%
2021/01/15	11	9.18	10	9.14	9.09	1	17,586	0.01%
2021/01/14	22	9.22	37	9.26	9.25	-15	17,540	-0.09%
2021/01/13	10	9.10	14	9.19	9.15	-4	17,440	-0.02%
2021/01/12	0	0.00	12	9.23	9.07	-12	17,465	-0.07%
2021/01/11	19	9.05	10	9.13	9.16	9	17,430	0.05%
2021/01/08	2	9.07	1	9.14	9.07	1	17,880	0.01%
2021/01/07	15	9.19	0	0.00	9.13	15	18,486	0.08%
2021/01/06	3	9.28	2	9.06	9.06	1	18,373	0.01%
2021/01/05	1	9.31	20.7	9.33	9.30	-19.7	18,219	-0.11%
2021/01/04	0	0.00	7.7	9.38	9.38	-7.7	18,283	-0.04%
2020/12/31	14	9.59	70.1	9.51	9.49	-56.1	18,159	-0.31%
2020/12/30	62	9.80	34	9.82	9.79	28	17,895	0.16%
2020/12/29	10.7	9.56	17.9	9.56	9.56	-7.2	17,494	-0.04%
2020/12/28	10	9.44	46	9.43	9.45	-36	17,235	-0.21%
2020/12/25	17	9.37	9	9.43	9.34	8	17,073	0.05%
2020/12/24	6	9.39	35	9.33	9.32	-29	16,818	-0.17%
2020/12/23	53	9.14	12	9.20	9.19	41	16,463	0.25%
2020/12/22	6	9.25	3.7	9.27	9.08	2.3	16,469	0.01%
2020/12/21	114	9.16	105	9.13	9.14	9	16,292	0.06%	大買/大賣/
2020/12/18	8	9.01	1	9.01	9.01	7	16,426	0.04%
2020/12/17	0	0.00	2	9.06	9.01	-2	16,373	-0.01%
2020/12/16	38	9.10	4	9.08	9.05	34	16,356	0.21%
2020/12/15	4	9.14	3	9.08	9.00	1	16,295	0.01%
2020/12/14	33	9.04	14	9.08	9.10	19	16,123	0.12%
2020/12/11	27	8.93	3	8.98	8.94	24	16,014	0.15%
2020/12/10	7	8.97	4	9.00	8.94	3	15,859	0.02%
2020/12/09	42	9.06	50	9.17	9.02	-8	15,940	-0.05%
2020/12/08	129	9.64	3	9.27	9.21	126	15,262	0.83%	大買/鉅額交易
2020/12/07	51	9.27	64	9.52	9.68	-13	13,919	-0.09%
2020/12/04	12	8.84	8	8.85	8.80	4	13,369	0.03%
2020/12/03	2	8.78	49.4	8.74	8.72	-47.4	13,115	-0.36%
2020/12/02	50	8.69	3	8.64	8.58	47	12,890	0.36%
2020/12/01	23	8.56	28	8.63	8.69	-5	12,874	-0.04%
2020/11/30	11	8.52	27	8.46	8.55	-16	13,094	-0.12%
2020/11/27	7	8.32	0.3	8.30	8.33	6.7	12,875	0.05%
2020/11/26	33	8.33	21	8.42	8.32	12	12,983	0.09%
2020/11/25	0	0.00	1	8.31	8.34	-1	12,890	-0.01%
2020/11/24	22	8.32	6	8.43	8.26	16	12,801	0.12%
2020/11/23	5	8.51	4	8.58	8.49	1	12,742	0.01%
2020/11/20	25	8.59	26.3	8.76	8.55	-1.3	12,712	-0.01%
2020/11/19	34	8.47	45	8.47	8.46	-11	12,360	-0.09%
2020/11/18	14	8.28	71	8.18	8.15	-57	11,556	-0.49%
2020/11/17	45	7.99	0.7	7.95	7.95	44.3	10,371	0.43%
2020/11/16	0.4	7.96	0	0.00	7.99	0.4	10,544	0.00%
2020/11/13	0	0.00	0.2	8.04	8.08	-0.2	10,586	0.00%
2020/11/10	10	8.14	10	8.11	8.11	0	11,473	0.00%
2020/11/09	25	8.15	0	0.00	8.14	25	11,456	0.22%
2020/11/06	2	8.21	0	0.00	8.09	2	11,467	0.02%
2020/11/05	0	0.00	10	8.22	8.17	-10	11,617	-0.09%
2020/11/04	20	8.10	36.4	8.11	8.08	-16.4	11,777	-0.14%
2020/11/03	15	8.05	0.7	8.01	8.03	14.3	11,770	0.12%
2020/10/30	4	7.96	0	0.00	7.94	4	11,769	0.03%
2020/10/29	27	8.01	0	0.00	8.03	27	12,076	0.22%
2020/10/28	1	8.17	5	8.25	8.10	-4	12,148	-0.03%
2020/10/27	5	8.18	1	8.20	8.15	4	12,106	0.03%
2020/10/26	1	8.11	6.1	8.13	8.19	-5.1	12,173	-0.04%
2020/10/23	5	8.06	0.3	8.05	8.08	4.7	12,144	0.04%
2020/10/20	1	8.14	6	8.08	8.09	-5	12,214	-0.04%
2020/10/19	0	0.00	30	8.23	8.20	-30	12,165	-0.25%
2020/10/16	15	8.45	7	8.51	8.19	8	12,125	0.07%
2020/10/15	30	8.37	2	8.29	8.32	28	11,676	0.24%
2020/10/12	0	0.00	16.7	8.14	8.06	-16.7	11,042	-0.15%
2020/10/08	15	8.03	2.7	8.04	8.07	12.3	10,977	0.11%
2020/10/07	1	7.99	10	8.04	8.02	-9	10,975	-0.08%
2020/10/06	10	7.91	0	0.00	7.94	10	11,006	0.09%
2020/10/05	0	0.00	11	7.88	7.82	-11	11,071	-0.10%
2020/09/29	11	7.77	0	0.00	7.77	11	11,494	0.10%
2020/09/24	2	7.91	0	0.00	7.83	2	11,977	0.02%
2020/09/22	3	8.29	1	8.25	8.24	2	11,732	0.02%
2020/09/21	0	0.00	29	8.33	8.29	-29	11,697	-0.25%
2020/09/18	5	8.22	1.1	8.30	8.29	3.9	11,623	0.03%
2020/09/16	3	8.13	0	0.00	8.11	3	11,574	0.03%
2020/09/15	12.6	8.12	0	0.00	8.13	12.6	11,855	0.11%
2020/09/14	6	8.21	0	0.00	8.21	6	11,781	0.05%
2020/09/11	15	8.25	0	0.00	8.20	15	11,445	0.13%
2020/09/10	15	8.40	1	8.45	8.35	14	11,397	0.12%
2020/09/09	0	0.00	5	8.31	8.32	-5	11,201	-0.04%
2020/09/07	5	8.24	0	0.00	8.25	5	11,155	0.04%
2020/09/04	8	8.23	3	8.24	8.23	5	11,184	0.04%
2020/09/03	2	8.43	7	8.45	8.43	-5	11,064	-0.05%
2020/09/02	25	8.38	10	8.28	8.29	15	10,657	0.14%
2020/09/01	3	8.25	5	8.25	8.39	-2	10,526	-0.02%
2020/08/27	5	8.21	22	8.20	8.20	-17	10,470	-0.16%
2020/08/26	5	7.99	11	7.99	8.01	-6	10,245	-0.06%
2020/08/25	0	0.00	22	7.92	7.95	-22	10,159	-0.22%
2020/08/24	0	0.00	9	7.67	7.67	-9	10,047	-0.09%
2020/08/21	9	7.64	5	7.55	7.59	4	10,153	0.04%
2020/08/20	5	7.49	0	0.00	7.50	5	10,186	0.05%
2020/08/19	10	8.03	2	7.96	7.90	8	10,037	0.08%
2020/08/18	8	8.12	2	8.08	8.10	6	9,942	0.06%
2020/08/17	10	8.16	8.4	8.17	8.16	1.6	9,944	0.02%
2020/08/14	12	8.05	13	7.87	8.02	-1	9,740	-0.01%
2020/08/13	0	0.00	1	7.73	7.69	-1	9,313	-0.01%
2020/08/12	10	7.62	0	0.00	7.63	10	9,581	0.10%
2020/08/11	14	7.78	0	0.00	7.63	14	10,462	0.13%
2020/08/10	3	8.00	46	7.96	7.83	-43	10,818	-0.40%
2020/08/06	5	7.64	0	0.00	7.65	5	10,815	0.05%
2020/08/05	8	7.67	0	0.00	7.68	8	10,992	0.07%
2020/08/04	33	7.68	0	0.00	7.70	33	11,354	0.29%
2020/08/03	7	7.64	25	7.63	7.61	-18	11,113	-0.16%
2020/07/31	11	7.47	0	0.00	7.52	11	11,069	0.10%
2020/07/30	0	0.00	1	7.60	7.56	-1	11,190	-0.01%
2020/07/28	2	7.28	0	0.00	7.14	2	11,231	0.02%
2020/07/24	2	7.56	0	0.00	7.46	2	11,435	0.02%
2020/07/22	10	7.67	0	0.00	7.65	10	11,577	0.09%
2020/07/17	0	0.00	20	7.37	7.36	-20	11,628	-0.17%
2020/07/16	2	7.62	0	0.00	7.64	2	11,720	0.02%
2020/07/15	1	7.61	0	0.00	7.61	1	11,714	0.01%
2020/07/14	1	7.84	0	0.00	7.75	1	11,755	0.01%
2020/07/13	20	7.80	0	0.00	7.83	20	11,846	0.17%
2020/07/08	0	0.00	26	8.03	7.92	-26	11,961	-0.22%
2020/07/07	25	8.00	1.6	8.00	8.05	23.4	11,767	0.20%
2020/07/06	3	7.86	5	7.73	7.91	-2	11,608	-0.02%
2020/07/03	5	7.61	11.7	7.65	7.62	-6.7	11,519	-0.06%
2020/07/02	1	7.58	22	7.60	7.60	-21	11,561	-0.18%
2020/07/01	20	7.60	21	7.64	7.54	-1	11,638	-0.01%
2020/06/29	0	0.00	11	7.40	7.31	-11	11,832	-0.09%
2020/06/24	11	7.32	6	7.31	7.30	5	11,906	0.04%
2020/06/22	31	7.59	25	7.43	7.42	6	12,056	0.05%
2020/06/19	0	0.00	10	7.55	7.51	-10	11,898	-0.08%
2020/06/15	1	7.14	0	0.00	7.13	1	12,447	0.01%
2020/06/11	0	0.00	5	7.60	7.40	-5	12,926	-0.04%
2020/06/10	10	7.63	0	0.00	7.64	10	13,097	0.08%
2020/06/08	2	7.63	0	0.00	7.60	2	13,568	0.01%
2020/06/04	0	0.00	10	7.50	7.48	-10	13,775	-0.07%
2020/06/03	0	0.00	21	7.49	7.52	-21	13,807	-0.15%
2020/06/01	3	7.31	0	0.00	7.30	3	13,751	0.02%
2020/05/29	0	0.00	0.6	7.22	7.24	-0.6	13,848	0.00%
2020/05/28	1	7.21	7	7.31	7.20	-6	13,925	-0.04%
2020/05/26	4	7.27	0	0.00	7.27	4	13,932	0.03%
2020/05/25	5	7.25	0	0.00	7.25	5	13,945	0.04%
2020/05/22	2	7.57	0	0.00	7.37	2	13,955	0.01%
2020/05/21	10	7.58	0	0.00	7.58	10	13,949	0.07%
2020/05/20	1	7.55	0	0.00	7.60	1	13,899	0.01%
2020/05/19	0	0.00	1	7.53	7.52	-1	13,774	-0.01%
2020/05/18	17	8.03	23	7.83	7.79	-6	13,743	-0.04%
2020/05/15	30	8.22	36	8.46	8.65	-6	13,006	-0.05%
2020/05/14	2	8.00	0	0.00	7.87	2	12,517	0.02%
2020/05/12	20	8.10	11	8.06	7.90	9	12,255	0.07%
2020/05/11	53	7.99	23	7.93	7.92	30	12,247	0.24%
2020/05/07	0	0.00	16	7.62	7.72	-16	12,654	-0.13%
2020/05/04	10	7.67	0	0.00	7.55	10	12,810	0.08%
2020/04/30	12	7.94	2	7.95	7.88	10	12,915	0.08%
2020/04/28	2	7.66	0	0.00	7.65	2	12,863	0.02%
2020/04/27	0	0.00	21	7.67	7.68	-21	13,012	-0.16%
2020/04/24	0	0.00	0.3	7.42	7.45	-0.3	12,900	0.00%
2020/04/23	20	7.41	0	0.00	7.41	20	12,921	0.15%
2020/04/22	0	0.00	1	7.04	7.28	-1	12,881	-0.01%
2020/04/21	5	7.39	15	7.28	7.11	-10	12,918	-0.08%
2020/04/20	0	0.00	5	7.48	7.50	-5	12,823	-0.04%
2020/04/17	3	7.65	1	7.81	7.58	2	12,816	0.02%
2020/04/16	1	7.78	0	0.00	7.78	1	12,693	0.01%
2020/04/15	12	7.73	0	0.00	7.79	12	12,764	0.09%
2020/04/14	14	7.58	6	7.58	7.59	8	12,688	0.06%
2020/04/13	1	7.53	1	7.59	7.47	0	12,812	0.00%
2020/04/09	0	0.00	2	7.39	7.40	-2	13,545	-0.01%
2020/04/08	5	7.20	3	7.36	7.32	2	13,456	0.01%
2020/04/07	0	0.00	1	7.15	7.15	-1	13,325	-0.01%
2020/04/06	3	7.01	15	7.07	7.07	-12	13,350	-0.09%
2020/04/01	14	6.82	0	0.00	6.97	14	13,358	0.10%
2020/03/31	1	6.70	1	6.57	6.58	0	13,155	0.00%
2020/03/27	1	6.59	4	6.71	6.53	-3	13,241	-0.02%
2020/03/25	5	6.55	2	6.54	6.50	3	13,200	0.02%
2020/03/24	3	6.30	1	6.26	6.28	2	13,174	0.02%
2020/03/20	0	0.00	0	6.22	6.24	0	13,236	0.00%
2020/03/19	0	0.00	5	5.95	5.93	-5	13,223	-0.04%
2020/03/18	4	6.57	0	0.00	6.58	4	13,083	0.03%
2020/03/17	2	6.67	3	6.60	6.66	-1	12,989	-0.01%
2020/03/16	4	6.61	2	6.73	6.45	2	12,816	0.02%
2020/03/13	0	0.00	33	6.24	6.44	-33	12,569	-0.26%
2020/03/12	9	7.08	1	6.86	6.79	8	12,340	0.06%
2020/03/11	27	7.83	0	0.00	7.54	27	12,451	0.22%
2020/03/10	3	7.67	1	7.66	7.71	2	12,441	0.02%
2020/03/09	0	0.00	1	7.63	7.56	-1	12,433	-0.01%
2020/03/06	7	7.88	0	0.00	7.90	7	12,479	0.06%
2020/03/05	0	0.00	5	8.13	8.05	-5	13,010	-0.04%
2020/03/03	3	8.08	3	8.04	8.00	0	12,905	0.00%
2020/03/02	5	7.73	0	0.00	7.77	5	12,927	0.04%
2020/02/27	21	7.99	10	8.46	8.00	11	12,919	0.09%
2020/02/25	1	8.51	0	0.00	8.65	1	13,064	0.01%
2020/02/24	1	8.70	0	0.00	8.71	1	13,073	0.01%
2020/02/21	3	8.95	0	0.00	8.92	3	13,015	0.02%
2020/02/20	2	9.07	0	0.00	8.96	2	13,062	0.02%
2020/02/19	5	9.12	10	9.14	9.05	-5	13,048	-0.04%
2020/02/18	2	9.17	3	9.20	9.19	-1	13,144	-0.01%
2020/02/17	0	0.00	5	8.89	8.90	-5	13,018	-0.04%
2020/02/14	0	0.00	1	8.96	8.98	-1	13,014	-0.01%
2020/02/13	2	9.04	0	0.00	8.95	2	13,065	0.02%
2020/02/12	0	0.00	4	9.03	9.05	-4	13,101	-0.03%
2020/02/11	6	9.32	26	9.27	9.27	-20	12,953	-0.15%
2020/02/10	20	8.91	0	0.00	9.00	20	12,302	0.16%
2020/02/07	13.7	8.85	13	8.80	8.74	0.7	12,217	0.01%
2020/02/06	10	8.83	27	8.88	8.94	-17	12,276	-0.14%
2020/02/05	6	8.61	0	0.00	8.60	6	12,256	0.05%
2020/02/04	1	8.36	0	0.00	8.38	1	12,119	0.01%
2020/02/03	4	7.51	22	7.81	7.86	-18	12,028	-0.15%
2020/01/31	2	8.30	0	0.00	8.20	2	11,937	0.02%
2020/01/30	5	8.26	0	0.00	8.25	5	12,009	0.04%
2020/01/20	1	9.18	1	9.18	9.16	0	12,074	0.00%
2020/01/16	0	0.00	1	9.17	9.11	-1	12,182	-0.01%
2020/01/15	5	9.15	2	9.18	9.16	3	12,430	0.02%
2020/01/14	10	9.10	13	9.07	9.10	-3	12,899	-0.02%
2020/01/13	6	9.02	0	0.00	8.98	6	13,455	0.04%
2020/01/10	0	0.00	260	9.01	9.01	-260	13,491	-1.93%	大賣/鉅額交易
2020/01/09	26	9.11	36	9.07	9.10	-10	13,485	-0.07%
2020/01/08	25	9.05	19	9.03	8.92	6	13,538	0.04%
2020/01/07	0	0.00	4	9.35	9.17	-4	13,570	-0.03%
2020/01/06	1	9.37	10	9.44	9.32	-9	13,469	-0.07%
2020/01/03	7	9.72	9	9.74	9.62	-2	13,287	-0.02%
2020/01/02	14	9.62	4	9.62	9.60	10	12,835	0.08%
2019/12/31	155	9.59	0	0.00	9.57	155	12,838	1.21%	大買/鉅額交易
2019/12/26	2	9.60	3	9.63	9.54	-1	13,187	-0.01%
2019/12/25	0	0.00	15	9.61	9.60	-15	13,555	-0.11%
2019/12/24	10	9.64	2	9.70	9.61	8	14,100	0.06%
2019/12/23	5	9.62	7	9.56	9.53	-2	14,359	-0.01%
2019/12/20	18	9.60	0	0.00	9.58	18	15,140	0.12%
2019/12/19	16	9.76	9	9.79	9.67	7	15,718	0.04%
2019/12/18	19	9.77	0	0.00	9.72	19	16,939	0.11%
2019/12/16	10	9.63	12	9.70	9.91	-2	19,097	-0.01%
2019/12/13	1	9.65	13	9.83	9.62	-12	21,017	-0.06%
2019/12/12	5	9.97	7	9.85	9.81	-2	24,350	-0.01%
2019/12/11	20	10.10	11	10.05	9.94	9	26,523	0.03%
2019/12/10	0	0.00	6	10.10	10.05	-6	27,959	-0.02%
2019/12/09	1	10.20	0	0.00	10.10	1	28,782	0.00%
2019/12/06	5	10.30	2	10.35	10.10	3	29,409	0.01%
2019/12/05	15	10.05	5	10.10	10.05	10	29,995	0.03%
2019/12/04	20	10.11	12	10.06	10.05	8	30,103	0.03%
2019/12/03	0	0.00	3	10.15	10.15	-3	30,102	-0.01%
2019/12/02	19	10.53	24	10.30	10.50	-5	30,248	-0.02%
2019/11/29	100	10.00	15	10.10	10.05	85	30,074	0.28%
2019/11/28	11	10.00	13.1	10.06	10.05	-2.1	30,590	-0.01%
2019/11/27	10	10.35	0	0.00	10.10	10	30,934	0.03%
2019/11/25	16	10.13	32	10.48	10.25	-16	33,414	-0.05%
2019/11/21	30	9.87	0.7	9.78	9.79	29.3	34,225	0.09%
2019/11/19	0	0.00	30	10.06	9.97	-30	34,560	-0.09%
2019/11/18	1	10.00	1	9.94	9.94	0	34,556	0.00%
2019/11/15	23	9.97	0	0.00	9.90	23	34,619	0.07%
2019/11/14	60	10.60	60	10.30	10.30	0	34,329	0.00%
2019/11/12	61	10.40	66.7	10.55	10.55	-5.7	34,467	-0.02%
2019/11/11	104	10.67	81	10.31	10.30	23	34,595	0.07%	大買/
2019/11/08	15	10.80	0	0.00	10.80	15	34,584	0.04%
2019/11/07	2	10.95	0	0.00	10.85	2	34,679	0.01%
2019/11/06	2	10.95	0	0.00	10.95	2	34,785	0.01%
2019/11/05	1	11.15	0.4	11.00	11.10	0.6	34,774	0.00%
2019/11/04	20	11.00	0	0.00	11.00	20	34,709	0.06%
2019/11/01	0	0.00	2.3	11.34	11.25	-2.3	34,671	-0.01%
2019/10/31	10	11.50	0	0.00	11.40	10	34,870	0.03%
2019/10/30	1	11.50	0	0.00	11.40	1	35,423	0.00%
2019/10/29	1	11.50	0	0.00	11.40	1	35,830	0.00%
2019/10/28	1	11.90	3	11.87	11.75	-2	35,700	-0.01%
2019/10/25	11	11.65	2	11.60	11.55	9	35,473	0.03%
2019/10/24	1	11.55	1	11.50	11.50	0	35,383	0.00%
2019/10/23	7	11.76	2	11.55	11.55	5	35,344	0.01%
2019/10/22	29.7	11.90	4	11.85	11.70	25.7	35,103	0.07%
2019/10/21	13	12.24	56	12.30	12.35	-43	34,562	-0.12%
2019/10/18	5	11.26	0	0.00	11.25	5	34,093	0.01%
2019/10/17	3	11.05	0	0.00	11.05	3	34,108	0.01%
2019/10/16	4	11.08	3.4	11.23	11.10	0.6	34,095	0.00%
2019/10/09	1	11.50	1	11.25	11.25	0	33,815	0.00%
2019/10/08	12	11.67	1	11.40	11.50	11	33,774	0.03%
2019/10/07	3.3	11.45	0.6	11.40	11.45	2.7	33,636	0.01%
2019/10/03	1	11.50	0	0.00	11.55	1	33,513	0.00%
2019/10/02	0	0.00	11	11.70	11.65	-11	33,435	-0.03%
2019/10/01	29.3	11.57	49.7	11.63	11.25	-20.3	33,071	-0.06%
2019/09/18	32	8.30	10	8.30	8.30	22	32,722	0.07%
2019/09/17	5	8.43	29	8.46	8.40	-24	32,246	-0.07%
2019/09/16	25	8.67	85	8.71	8.39	-60	31,981	-0.19%
2019/09/12	45	8.93	150.5	8.97	8.96	-105.5	31,398	-0.34%	大賣/鉅額交易
2019/09/11	182	9.06	1,098	9.34	8.92	-916	30,820	-2.97%	大買/大賣/鉅額交易
2019/09/10	50	9.44	56.5	9.46	9.22	-6.5	29,645	-0.02%
2019/09/09	60	9.87	55	9.93	9.65	5	28,748	0.02%
2019/09/06	99	9.87	113	9.91	10.00	-14	27,468	-0.05%	大賣/
2019/09/05	345	9.91	87	9.84	9.72	258	25,580	1.01%	大買/鉅額交易
2019/09/04	31	9.47	127.4	9.53	9.69	-96.4	22,945	-0.42%	大賣/
2019/09/03	26	8.66	54	8.33	8.81	-28	20,904	-0.13%
2019/09/02	23	8.21	127.2	8.03	8.23	-104.2	19,431	-0.54%	大賣/鉅額交易
2019/08/30	802	7.96	6	7.94	7.87	796	18,832	4.23%	大買/鉅額交易
2019/08/29	33	7.72	140	7.81	7.86	-107	18,328	-0.58%	大賣/鉅額交易
2019/08/28	17	7.62	7	7.65	7.58	10	17,600	0.06%
2019/08/27	2	7.53	2	7.55	7.55	0	17,470	0.00%
2019/08/26	39	7.52	15	7.48	7.46	24	17,538	0.14%
2019/08/23	14	7.72	68	7.70	7.69	-54	18,326	-0.29%
2019/08/22	35	7.78	11	7.65	7.60	24	18,449	0.13%
2019/08/21	15	7.65	142	7.66	7.72	-127	17,902	-0.71%	大賣/鉅額交易
2019/08/20	177	7.74	42	7.72	7.57	135	17,571	0.77%	大買/鉅額交易
2019/08/19	109	7.57	87	7.59	7.72	22	16,791	0.13%	大買/
2019/08/16	24	7.22	61	7.18	7.10	-37	14,903	-0.25%
2019/08/15	28	6.98	3	7.03	7.10	25	14,343	0.17%
2019/08/14	24	6.89	7	6.83	6.83	17	13,832	0.12%
2019/08/13	2	6.67	12	6.70	6.70	-10	13,828	-0.07%
2019/08/12	4	6.72	0	0.00	6.67	4	13,863	0.03%
2019/08/08	2	6.66	2	6.69	6.69	0	13,849	0.00%
2019/08/07	2	6.64	12	6.56	6.51	-10	13,882	-0.07%
2019/08/06	3	6.34	2	6.55	6.63	1	14,004	0.01%
2019/08/05	2	6.63	2	6.55	6.55	0	14,125	0.00%
2019/08/02	3	6.66	2	6.63	6.63	1	14,657	0.01%
2019/08/01	2	6.81	2	6.75	6.75	0	14,658	0.00%
2019/07/31	2	6.81	2	6.86	6.86	0	14,617	0.00%
2019/07/30	4	6.94	2	6.89	6.89	2	14,550	0.01%
2019/07/29	4	7.07	2	7.03	7.03	2	14,528	0.01%
2019/07/26	12	7.12	12	7.12	7.10	0	14,542	0.00%
2019/07/25	7	7.10	4	7.14	7.13	3	14,528	0.02%
2019/07/24	20	7.08	7	7.08	7.08	13	14,457	0.09%
2019/07/23	9	7.16	28	7.16	7.04	-19	14,389	-0.13%
2019/07/22	136	6.93	144	7.05	7.04	-8	13,940	-0.06%	大買/大賣/
2019/07/19	122	6.92	132	6.85	6.85	-10	13,698	-0.07%	大買/大賣/
2019/07/18	1	6.92	1	6.88	6.88	0	13,952	0.00%
2019/07/17	4	6.94	9	6.95	6.94	-5	14,368	-0.03%
2019/07/16	1	6.93	9	6.92	6.95	-8	15,730	-0.05%
2019/07/15	5	6.93	2	6.92	6.92	3	16,368	0.02%
2019/07/12	122	6.96	122	6.95	6.95	0	18,047	0.00%	大買/大賣/
2019/07/11	8	7.04	4	7.02	6.97	4	19,094	0.02%
2019/07/10	22	7.07	4	7.08	7.08	18	19,206	0.09%
2019/07/09	1	7.05	4	7.03	7.03	-3	19,565	-0.02%
2019/07/08	1	7.01	1	7.04	7.04	0	19,928	0.00%
2019/07/05	122	7.04	201	7.02	7.02	-79	20,146	-0.39%	大買/大賣/
2019/07/04	121	7.07	123	7.03	7.03	-2	20,373	-0.01%	大買/大賣/
2019/07/03	2	7.01	0	0.00	7.00	2	20,329	0.01%
2019/07/02	111	7.06	111	7.00	7.00	0	20,404	0.00%	大買/大賣/
2019/07/01	0	0.00	26	6.95	6.95	-26	20,362	-0.13%
2019/06/28	33	6.92	1	6.87	6.87	32	20,419	0.16%
2019/06/26	1	6.91	1	6.92	6.92	0	20,671	0.00%
2019/06/25	13	6.96	11	6.93	6.93	2	21,655	0.01%
2019/06/24	5	7.02	1	7.05	7.05	4	21,820	0.02%
2019/06/21	1	7.12	12	7.08	7.06	-11	21,842	-0.05%
2019/06/20	5	7.10	13	7.16	7.18	-8	21,705	-0.04%
2019/06/19	10	7.06	0	0.00	7.07	10	21,473	0.05%
2019/06/18	11	7.14	12	7.14	7.03	-1	21,533	0.00%
2019/06/17	1	7.14	4	7.12	7.06	-3	21,397	-0.01%
2019/06/14	0	0.00	2	7.04	7.01	-2	21,435	-0.01%
2019/06/13	6	6.98	11	7.07	7.02	-5	21,570	-0.02%
2019/06/12	105	7.22	119	7.06	7.01	-14	21,678	-0.06%	大買/大賣/
2019/06/11	100	6.90	114	6.96	6.96	-14	21,761	-0.06%	大賣/
2019/06/10	1	6.88	0	0.00	6.87	1	21,605	0.00%
2019/06/06	17	6.95	12	6.90	6.86	5	21,592	0.02%
2019/06/05	103	6.97	106	6.88	6.84	-3	21,296	-0.01%	大買/大賣/
2019/06/04	14	7.00	14	7.02	6.94	0	21,093	0.00%
2019/06/03	6	6.87	0	0.00	6.86	6	20,833	0.03%
2019/05/31	5	6.87	22.2	6.91	6.92	-17.2	20,711	-0.08%
2019/05/30	42	6.95	17	7.06	6.86	25	20,533	0.12%
2019/05/29	13	6.70	19.1	6.82	6.96	-6.1	19,409	-0.03%
2019/05/27	7	6.39	0	0.00	6.33	7	18,950	0.04%
2019/05/23	1	6.31	3	6.30	6.31	-2	19,263	-0.01%
2019/05/22	1	6.53	6	6.42	6.42	-5	19,249	-0.03%
2019/05/20	11	6.43	1	6.51	6.25	10	19,209	0.05%
2019/05/16	0	0.00	10	6.66	6.63	-10	18,867	-0.05%
2019/05/15	0	0.00	2	6.83	6.69	-2	18,899	-0.01%
2019/05/14	11	6.63	2	6.50	6.63	9	18,856	0.05%
2019/05/13	6	6.75	0	0.00	6.66	6	18,766	0.03%
2019/05/10	51	6.90	9	6.89	6.92	42	18,558	0.23%
2019/05/09	7	6.76	10	6.68	6.53	-3	18,037	-0.02%
2019/05/06	3	6.83	15	6.81	6.76	-12	18,274	-0.07%
2019/05/03	20	7.02	3	7.00	6.99	17	18,194	0.09%
2019/04/30	6	7.04	5	7.04	7.04	1	18,308	0.01%
2019/04/29	15	7.04	14	7.05	6.99	1	18,655	0.01%
2019/04/26	0	0.00	6	7.10	7.10	-6	19,044	-0.03%
2019/04/25	19	7.33	22	7.28	7.24	-3	18,906	-0.02%
2019/04/24	10	7.50	15	7.34	7.29	-5	18,792	-0.03%
2019/04/23	16	7.34	102	7.25	7.41	-86	18,679	-0.46%	大賣/
2019/04/22	140	7.62	613	7.68	7.46	-473	18,260	-2.59%	大買/大賣/鉅額交易
2019/04/19	246	7.93	280	8.07	8.11	-34	16,940	-0.20%	大買/大賣/
2019/04/18	659	8.19	49.3	7.89	7.70	609.7	16,521	3.69%	大買/鉅額交易
2019/04/17	71	7.73	69.4	7.86	8.03	1.6	14,921	0.01%
2019/04/16	4	7.38	8	7.31	7.30	-4	13,886	-0.03%
2019/04/15	59	7.52	19	7.52	7.39	40	13,914	0.29%
2019/04/12	5	7.35	42	7.29	7.37	-37	13,752	-0.27%
2019/04/10	1	7.26	25	7.20	7.23	-24	13,578	-0.18%
2019/04/09	20	7.07	25	7.08	7.07	-5	13,346	-0.04%
2019/04/08	10	7.08	10	7.08	7.06	0	13,437	0.00%
2019/04/03	14	7.02	1	7.03	7.01	13	13,553	0.10%
2019/04/02	0	0.00	2	7.00	6.98	-2	13,723	-0.01%
2019/04/01	0	0.00	39	7.04	7.00	-39	13,659	-0.29%
2019/03/29	3	7.14	9.8	7.10	7.04	-6.8	13,605	-0.05%
2019/03/28	36	7.41	39	7.30	7.11	-3	13,516	-0.02%
2019/03/27	0	0.00	40	6.88	7.02	-40	12,654	-0.32%
2019/03/25	33	6.69	3	6.67	6.68	30	12,679	0.24%
2019/03/22	0	6.77	1	6.82	6.81	-1	12,687	-0.01%
2019/03/21	13	6.90	2	6.91	6.83	11	12,754	0.09%
2019/03/19	0	0.00	1	6.85	6.85	-1	12,949	-0.01%
2019/03/18	9	6.97	12	7.03	6.93	-3	12,832	-0.02%
2019/03/15	37	7.01	21	6.93	6.93	16	12,708	0.13%
2019/03/14	27	7.08	68	7.10	7.05	-41	12,589	-0.33%
2019/03/13	0	0.00	4	6.70	6.65	-4	12,001	-0.03%
2019/03/12	51	6.70	54	6.66	6.66	-3	12,281	-0.02%
2019/03/08	3	6.57	0	0.00	6.57	3	12,801	0.02%
2019/03/07	52	6.66	0	0.00	6.61	52	13,507	0.38%
2019/03/05	0	0.00	7	6.69	6.69	-7	14,841	-0.05%
2019/02/26	30	6.79	2	6.84	6.78	28	15,211	0.18%
2019/02/25	2	6.84	2	6.83	6.90	0	15,425	0.00%
2019/02/18	0	0.00	5	6.68	6.66	-5	20,198	-0.02%
2019/02/15	5	6.71	16	6.75	6.66	-11	20,582	-0.05%
2019/02/14	10	6.89	0	0.00	6.81	10	20,606	0.05%
2019/02/13	1	6.91	0	0.00	6.84	1	20,588	0.00%
2019/02/12	0	0.00	3	6.88	6.89	-3	20,643	-0.01%
2019/01/28	0	0.00	9	6.96	6.96	-9	21,364	-0.04%
2019/01/25	2	7.01	0	0.00	6.99	2	21,605	0.01%
2019/01/24	15	7.04	33	7.04	7.02	-18	21,668	-0.08%
2019/01/23	1	7.05	0.9	7.03	7.05	0.1	21,952	0.00%
2019/01/22	14	7.08	10	7.14	7.04	4	21,948	0.02%
2019/01/21	46	7.29	10	7.31	7.19	36	22,084	0.16%
2019/01/18	10	7.20	140	7.19	7.17	-130	22,004	-0.59%	大賣/鉅額交易
2019/01/17	8	7.02	21	7.00	6.94	-13	21,705	-0.06%
2019/01/16	0	0.00	26	6.95	6.94	-26	21,756	-0.12%
2019/01/15	10	6.98	10	6.92	6.92	0	21,744	0.00%
2019/01/11	0	0.00	11	6.94	6.93	-11	21,916	-0.05%
2019/01/10	11	7.09	10	7.12	6.98	1	21,986	0.00%
2019/01/09	0	0.00	2	6.95	6.95	-2	21,969	-0.01%
2019/01/08	0	0.00	1	6.91	6.91	-1	22,280	0.00%
2019/01/07	2	7.00	28	7.05	6.94	-26	22,477	-0.12%
2019/01/04	0	0.00	11	6.88	6.90	-11	22,785	-0.05%
2019/01/03	9	6.83	5	6.86	6.87	4	23,285	0.02%
2019/01/02	0	0.00	60	6.87	6.76	-60	23,463	-0.26%
2018/12/28	0	0.00	20	6.73	6.70	-20	23,582	-0.08%
2018/12/27	1	6.75	3	6.79	6.66	-2	24,038	-0.01%
2018/12/26	30	6.56	6	6.45	6.60	24	24,159	0.10%
2018/12/25	33	6.47	0	0.00	6.35	33	24,124	0.14%
2018/12/24	0	0.00	3	6.73	6.66	-3	24,005	-0.01%
2018/12/22	0	0.00	4	6.72	6.71	-4	24,133	-0.02%
2018/12/20	32	6.75	26	6.68	6.70	6	24,655	0.02%
2018/12/19	9	6.85	2	6.90	6.83	7	24,936	0.03%
2018/12/18	2	6.76	0	0.00	6.73	2	26,082	0.01%
2018/12/17	1	6.85	17	6.85	6.84	-16	27,093	-0.06%
2018/12/14	2	6.80	49	6.78	6.78	-47	27,620	-0.17%
2018/12/13	54	6.95	2	6.94	6.88	52	27,932	0.19%
2018/12/12	2	6.98	63	6.97	6.92	-61	28,250	-0.22%
2018/12/10	15	6.73	0	0.00	6.74	15	28,495	0.05%
2018/12/07	12	6.84	190	6.85	6.90	-178	28,541	-0.62%	大賣/鉅額交易
2018/12/06	124	6.76	5	6.70	6.70	119	28,621	0.42%	大買/鉅額交易
2018/12/05	0	0.00	10	7.05	6.96	-10	28,581	-0.03%
2018/12/04	11	7.11	56	7.13	7.08	-45	28,553	-0.16%
2018/12/03	85	7.09	3	7.07	7.08	82	28,588	0.29%
2018/11/30	27	7.22	1	6.95	6.95	26	28,491	0.09%
2018/11/29	2	7.32	85	7.21	7.17	-83	27,998	-0.30%
2018/11/28	30	7.00	34	6.96	7.01	-4	27,228	-0.01%
2018/11/27	0	0.00	40	6.79	6.83	-40	27,335	-0.15%
2018/11/26	20	6.80	0	0.00	6.76	20	27,499	0.07%
2018/11/23	0	0.00	6	6.69	6.68	-6	27,567	-0.02%
2018/11/22	1	6.75	10	6.79	6.75	-9	27,595	-0.03%
2018/11/21	19	6.88	6	6.89	6.97	13	27,927	0.05%
2018/11/20	19	6.82	2	6.82	6.88	17	27,579	0.06%
2018/11/19	44	6.96	36	6.91	6.96	8	27,684	0.03%
2018/11/16	109	7.13	80	7.03	6.90	29	27,684	0.10%	大買/
2018/11/15	132	6.61	120	6.79	6.82	12	27,041	0.04%	大買/大賣/
2018/11/14	0	0.00	3	6.20	6.20	-3	24,724	-0.01%
2018/11/13	1	5.55	0	0.00	5.64	1	24,853	0.00%
2018/11/12	3	5.70	2	5.69	5.69	1	26,166	0.00%
2018/11/08	22	6.00	14	5.99	5.83	8	27,843	0.03%
2018/11/07	0	0.00	22	5.81	5.81	-22	28,335	-0.08%
2018/11/06	0	0.00	15	5.82	5.76	-15	29,219	-0.05%
2018/11/02	10	5.80	1	5.71	5.71	9	29,539	0.03%
2018/11/01	81	5.83	26	5.67	5.74	55	29,606	0.19%
2018/10/31	27	5.41	1	5.50	5.51	26	29,549	0.09%
2018/10/30	3	5.21	0	0.00	5.24	3	29,456	0.01%
2018/10/26	4	5.44	4	5.38	5.09	0	30,255	0.00%
2018/10/25	11	5.43	3	5.52	5.39	8	30,320	0.03%
2018/10/24	4	5.60	4	5.70	5.70	0	30,371	0.00%
2018/10/23	2	5.72	2	5.67	5.64	0	30,592	0.00%
2018/10/22	9	5.81	14	5.80	5.79	-5	30,968	-0.02%
2018/10/19	2	5.66	3	5.74	5.77	-1	31,360	0.00%
2018/10/18	0	0.00	9	5.86	5.84	-9	32,087	-0.03%
2018/10/17	37	5.85	10	5.82	5.84	27	33,677	0.08%
2018/10/16	21	5.88	6	5.86	5.77	15	34,542	0.04%
2018/10/15	1	5.70	25	5.66	5.66	-24	35,132	-0.07%
2018/10/12	37	5.59	5	5.57	5.70	32	35,808	0.09%
2018/10/11	6	5.52	31	5.56	5.49	-25	36,007	-0.07%
2018/10/09	38	6.26	12	6.16	6.10	26	35,747	0.07%
2018/10/08	18	6.15	3	6.17	6.14	15	36,019	0.04%
2018/10/05	20	6.22	29	6.46	6.22	-9	36,787	-0.02%
2018/10/04	0	0.00	2	6.53	6.51	-2	37,312	-0.01%
2018/10/03	1.3	6.62	5	6.70	6.60	-3.7	39,465	-0.01%
2018/10/02	20	6.90	0	0.00	6.80	20	41,318	0.05%
2018/10/01	11	6.87	7	6.89	6.86	4	41,809	0.01%
2018/09/28	19	6.86	9	6.86	6.82	10	42,860	0.02%
2018/09/27	1	6.84	81	6.99	6.81	-80	43,595	-0.18%
2018/09/26	4	6.94	3	6.92	6.92	1	45,306	0.00%
2018/09/25	31	7.02	5	6.95	6.96	26	46,217	0.06%
2018/09/21	14	6.72	7	6.81	6.84	7	45,810	0.02%
2018/09/20	13	6.27	23	6.26	6.22	-10	45,621	-0.02%
2018/09/19	23	6.35	2	6.34	6.34	21	46,300	0.05%
2018/09/18	8	6.42	10	6.43	6.30	-2	47,846	0.00%
2018/09/17	2	6.68	20	6.66	6.65	-18	51,292	-0.04%
2018/09/14	41	6.73	21	6.74	6.81	20	53,200	0.04%
2018/09/13	2	6.61	1	6.55	6.55	1	54,702	0.00%
2018/09/12	3	6.67	1	6.55	6.55	2	56,667	0.00%
2018/09/11	1	6.49	1	6.78	6.78	0	58,683	0.00%
2018/09/10	2	6.45	3	6.68	6.40	-1	59,832	0.00%
2018/09/07	1	6.80	1	6.73	6.73	0	61,035	0.00%
2018/09/06	1	7.02	20	7.19	7.02	-19	64,019	-0.03%
2018/09/05	20	7.20	1	7.16	7.16	19	67,257	0.03%
2018/09/04	5	7.17	0	0.00	7.17	5	69,287	0.01%
2018/09/03	61	7.16	9	7.05	7.00	52	72,033	0.07%
2018/08/31	0	0.00	2.1	7.27	7.27	-2.1	75,069	0.00%
2018/08/30	1	7.32	10	7.30	7.23	-9	81,470	-0.01%
2018/08/29	5	7.25	53	7.24	7.28	-48	84,391	-0.06%
2018/08/28	163	7.38	146	7.25	7.21	17	87,554	0.02%	大買/大賣/
2018/08/27	102	7.15	108	7.21	7.21	-6	90,099	-0.01%	大買/大賣/
2018/08/24	17	7.15	25	7.21	7.11	-8	92,862	-0.01%
2018/08/23	22	7.30	16	7.22	7.15	6	96,047	0.01%
2018/08/22	31	7.39	35	7.23	7.29	-4	98,571	0.00%
2018/08/21	107	7.25	111	7.18	7.17	-4	98,950	0.00%	大買/大賣/
2018/08/20	12	7.25	36	7.28	7.22	-24	101,854	-0.02%
2018/08/17	106	7.65	43	7.69	7.41	63	102,207	0.06%	大買/
2018/08/16	58	7.50	50	7.46	7.49	8	101,771	0.01%
2018/08/15	0	0.00	1	7.00	7.08	-1	102,641	0.00%
2018/08/14	28	6.99	24	6.99	6.98	4	106,189	0.00%
2018/08/13	17	6.87	66	6.86	6.90	-49	106,280	-0.05%
2018/08/10	72	7.53	63	7.46	7.24	9	106,121	0.01%
2018/08/09	35	7.65	29.2	7.61	7.61	5.8	107,639	0.01%
2018/08/08	20	7.77	12	7.78	7.68	8	110,604	0.01%
2018/08/07	46	7.73	12	7.71	7.69	34	110,655	0.03%
2018/08/06	5	7.80	9	7.89	7.79	-4	110,978	0.00%
2018/08/03	66	7.86	89.8	7.84	7.86	-23.8	112,625	-0.02%
2018/08/02	75	7.86	14	7.96	7.84	61	113,540	0.05%
2018/08/01	1	8.07	82	8.12	8.09	-81	113,511	-0.07%
2018/07/31	62.3	8.01	63	7.96	7.96	-0.7	114,062	0.00%
2018/07/30	75	7.99	1	7.97	7.97	74	114,498	0.06%
2018/07/27	2	8.13	3	8.17	8.12	-1	116,034	0.00%
2018/07/26	44	8.16	3	8.07	8.07	41	116,424	0.04%
2018/07/25	63	8.30	21	8.24	8.14	42	115,940	0.04%
2018/07/24	80	8.15	131	8.29	8.47	-51	115,067	-0.04%	大賣/
2018/07/23	52	7.82	75	7.64	7.85	-23	113,394	-0.02%
2018/07/20	5	7.92	206	7.89	7.62	-201	112,467	-0.18%	大賣/鉅額交易
2018/07/19	32	8.26	20	8.12	8.12	12	111,836	0.01%
2018/07/18	86	8.32	68	8.27	8.06	18	111,113	0.02%
2018/07/17	100	8.36	13	8.36	8.21	87	110,697	0.08%
2018/07/16	14	8.51	101	8.54	8.39	-87	110,294	-0.08%	大賣/
2018/07/13	43	8.44	52.2	8.47	8.51	-9.2	109,747	-0.01%
2018/07/12	239	8.40	230	8.37	8.31	9	109,057	0.01%	大買/大賣/
2018/07/11	98	8.68	100	8.48	8.33	-2	109,444	0.00%
2018/07/10	157	8.43	124	8.58	8.64	33	109,008	0.03%	大買/大賣/
2018/07/09	9	8.05	160	8.07	8.01	-151	109,752	-0.14%	大賣/鉅額交易
2018/07/06	51	8.12	30	8.07	8.04	21	111,111	0.02%
2018/07/05	58.3	8.64	100	8.48	8.20	-41.7	110,497	-0.04%
2018/07/04	91	8.61	96	8.45	8.62	-5	109,875	0.00%
2018/07/03	62	8.70	46	8.80	8.45	16	107,921	0.01%
2018/07/02	27	8.80	47	8.75	8.50	-20	106,591	-0.02%
2018/06/29	48	8.95	47	8.99	9.00	1	105,593	0.00%
2018/06/28	560	8.91	417	8.98	8.90	143	104,662	0.14%	大買/大賣/鉅額交易
2018/06/27	651	9.14	489	9.02	8.80	162	103,354	0.16%	大買/大賣/鉅額交易
2018/06/26	859	9.15	858	8.87	9.09	1	101,382	0.00%	大買/大賣/
2018/06/25	195	9.16	686	9.13	8.93	-491	97,528	-0.50%	大買/大賣/鉅額交易
2018/06/22	185.2	10.20	79	10.14	9.92	106.2	95,400	0.11%	大買/鉅額交易
2018/06/21	162	11.13	40.1	11.23	10.90	121.9	93,616	0.13%	大買/鉅額交易
2018/06/20	78	10.94	70	10.90	10.70	8	91,651	0.01%
2018/06/19	128	11.35	131	11.44	11.50	-3	89,571	0.00%	大買/大賣/
2018/06/15	57	11.50	22.9	11.44	11.40	34.1	88,428	0.04%
2018/06/14	284	11.59	436	11.33	11.10	-152	86,932	-0.17%	大買/大賣/鉅額交易
2018/06/13	257	12.01	181	11.95	11.35	76	83,587	0.09%	大買/大賣/
2018/06/12	147	12.95	96	13.10	12.60	51	80,157	0.06%	大買/
2018/06/11	183.3	13.07	103.2	13.22	13.40	80.2	78,048	0.10%	大買/大賣/
2018/06/08	184	12.56	231	12.41	12.50	-47	75,086	-0.06%	大買/大賣/
2018/06/07	465.2	13.46	218	13.51	13.10	247.2	71,631	0.35%	大買/大賣/鉅額交易
2018/06/06	128	12.74	118	12.83	13.00	10	65,023	0.02%	大買/大賣/
2018/06/05	156	11.59	73	11.77	11.85	83	62,045	0.13%	大買/
2018/06/04	176	10.62	181.5	10.53	10.80	-5.5	58,718	-0.01%	大買/大賣/
2018/06/01	278	9.99	119	9.93	9.85	159	55,638	0.29%	大買/大賣/鉅額交易
2018/05/31	111	10.08	120	10.11	10.00	-9	52,802	-0.02%	大買/大賣/
2018/05/30	196	9.50	111	9.49	9.32	85	49,300	0.17%	大買/大賣/
2018/05/29	171	9.02	3	9.12	9.10	168	46,383	0.36%	大買/鉅額交易
2018/05/28	84	9.21	589.1	9.37	9.38	-505.1	45,099	-1.12%	大賣/鉅額交易
2018/05/25	27	8.84	28	8.67	8.54	-1	41,958	0.00%
2018/05/24	65.5	9.00	10.6	8.95	8.90	54.9	41,092	0.13%
2018/05/23	97	8.99	129.4	8.99	8.96	-32.4	40,152	-0.08%	大賣/
2018/05/22	127	9.22	106.1	9.40	9.16	20.9	38,191	0.05%	大買/大賣/
2018/05/21	26	8.66	9	8.73	8.75	17	34,174	0.05%
2018/05/18	37	8.08	37	8.09	7.96	0	33,412	0.00%
2018/05/17	37	7.98	29	8.03	8.32	8	32,608	0.02%
2018/05/16	144	8.39	112	8.11	7.88	32	30,551	0.10%	大買/大賣/
2018/05/15	10	8.52	9.6	8.52	8.52	0.4	27,476	0.00%
2018/05/14	59	7.48	45.5	7.74	7.75	13.5	27,372	0.05%
2018/05/11	50	6.89	266	7.01	7.05	-216	26,825	-0.81%	大賣/鉅額交易
2018/05/10	70	6.51	77.5	6.51	6.41	-7.5	24,969	-0.03%
2018/05/09	91	6.24	5	6.22	6.27	86	23,715	0.36%
2018/05/08	5	6.43	0	0.00	6.27	5	23,396	0.02%
2018/05/07	12	6.22	0	0.00	6.12	12	22,926	0.05%
2018/05/04	85	6.66	18	6.77	6.24	67	22,565	0.30%
2018/05/03	0	0.00	52.4	6.38	6.57	-52.4	21,491	-0.24%
2018/05/02	29	5.96	1	5.98	5.98	28	22,507	0.12%
2018/04/30	0	0.00	16	6.07	6.05	-16	23,910	-0.07%
2018/04/27	1	5.87	1	5.90	5.90	0	25,302	0.00%
2018/04/26	3	5.92	12	6.00	5.74	-9	25,500	-0.04%
2018/04/25	6	6.04	3	6.06	6.09	3	25,393	0.01%
2018/04/24	2.2	5.89	5	5.90	5.91	-2.8	25,090	-0.01%
2018/04/23	12	5.74	4	5.82	5.88	8	25,194	0.03%
2018/04/20	3	6.31	3	6.24	6.24	0	24,819	0.00%
2018/04/19	2	6.50	10	6.53	6.31	-8	24,694	-0.03%
2018/04/18	4	6.53	10	6.24	6.61	-6	24,486	-0.02%
2018/04/17	37	6.50	119	6.53	6.39	-82	24,141	-0.34%	大賣/
2018/04/16	181	6.68	71.3	6.48	6.87	109.7	22,713	0.48%	大買/鉅額交易
2018/04/13	117	6.22	97.8	6.26	6.25	19.2	20,716	0.09%	大買/
2018/04/12	122	5.52	298	5.58	5.74	-176	17,921	-0.98%	大買/大賣/鉅額交易
2018/04/11	5	5.02	14	5.08	5.22	-9	15,948	-0.06%
2018/04/09	0	0.00	3.8	4.53	4.59	-3.8	14,948	-0.03%
2018/04/03	2	4.43	22	4.48	4.48	-20	14,860	-0.13%
2018/04/02	1	4.50	11	4.50	4.47	-10	14,847	-0.07%
2018/03/31	0	0.00	1	4.55	4.55	-1	14,801	-0.01%
2018/03/30	1	4.57	1	4.58	4.58	0	14,797	0.00%
2018/03/29	6	4.58	1	4.57	4.57	5	14,766	0.03%
2018/03/28	21	4.68	7	4.66	4.61	14	14,766	0.09%
2018/03/27	3	4.58	1.7	4.56	4.57	1.3	14,677	0.01%
2018/03/26	0	0.00	2	4.62	4.57	-2	14,724	-0.01%
2018/03/23	2	4.58	0	0.00	4.56	2	14,810	0.01%
2018/03/22	30	4.83	10	4.77	4.69	20	14,663	0.14%
2018/03/21	10	4.73	15	4.77	4.73	-5	14,411	-0.03%
2018/03/20	0	0.00	4	4.67	4.60	-4	14,054	-0.03%
2018/03/16	5	4.64	6	4.63	4.63	-1	14,039	-0.01%
2018/03/15	10	4.70	21.2	4.69	4.67	-11.2	13,987	-0.08%
2018/03/14	0	0.00	10	4.60	4.61	-10	13,849	-0.07%
2018/03/13	2	4.60	2	4.57	4.57	0	13,830	0.00%
2018/03/09	1	4.58	11	4.67	4.65	-10	13,914	-0.07%
2018/03/08	2	4.59	8	4.58	4.56	-6	13,709	-0.04%
2018/03/07	1	4.65	1	4.56	4.56	0	13,675	0.00%
2018/03/06	16	4.59	25	4.61	4.58	-9	13,606	-0.07%
2018/03/05	2	4.45	2	4.44	4.44	0	13,444	0.00%
2018/03/02	2	4.41	0	0.00	4.43	2	13,462	0.01%
2018/03/01	1	4.45	1	4.45	4.45	0	13,467	0.00%
2018/02/27	1	4.50	0	0.00	4.46	1	13,476	0.01%
2018/02/23	1	4.49	2.2	4.50	4.50	-1.2	13,487	-0.01%
2018/02/22	30	4.56	1	4.59	4.46	29	13,438	0.22%
2018/02/21	20	4.40	7	4.38	4.51	13	13,267	0.10%
2018/02/12	2	4.22	7	4.24	4.29	-5	13,156	-0.04%
2018/02/09	1	4.19	0	0.00	4.20	1	13,093	0.01%
2018/02/08	10	4.31	1	4.26	4.26	9	13,001	0.07%
2018/02/07	24	4.40	14.9	4.39	4.29	9.1	12,973	0.07%
2018/02/06	4	4.39	16	4.31	4.24	-12	12,824	-0.09%
2018/02/05	12	4.60	0	0.00	4.58	12	12,778	0.09%
2018/02/02	2	4.81	2	4.77	4.77	0	12,612	0.00%
2018/02/01	16	4.86	3	4.81	4.80	13	12,578	0.10%
2018/01/31	7	4.87	61.3	4.88	4.86	-54.3	12,467	-0.44%
2018/01/30	11	4.89	22	4.80	4.83	-11	12,146	-0.09%
2018/01/29	0	0.00	34	5.06	5.06	-34	11,710	-0.29%
2018/01/26	155	5.19	69	5.03	5.10	86	11,333	0.76%	大買/
2018/01/25	128	5.27	58	5.13	4.94	70	10,491	0.67%	大買/
2018/01/24	26	5.21	82	5.20	5.30	-56	8,582	-0.65%
2018/01/23	33	4.73	97	4.80	4.82	-64	7,121	-0.90%
2018/01/22	4	4.38	5	4.48	4.40	-1	5,719	-0.02%
2018/01/19	10	4.39	0	0.00	4.30	10	5,613	0.18%
2018/01/17	0	0.00	0.1	4.41	4.44	-0.1	5,958	0.00%
2018/01/16	0	0.00	9	4.29	4.32	-9	6,002	-0.15%
2018/01/10	1	4.25	0	0.00	4.25	1	6,339	0.02%
2018/01/09	0	0.00	0.5	4.26	4.29	-0.5	6,424	-0.01%
2018/01/08	0	0.00	3	4.39	4.33	-3	6,602	-0.05%
2018/01/05	3	4.38	0	0.00	4.37	3	6,800	0.04%
2018/01/04	0	0.00	50	4.40	4.42	-50	7,130	-0.70%
2018/01/03	0	0.00	6	4.32	4.33	-6	7,073	-0.08%
2018/01/02	0	0.00	2	4.29	4.30	-2	7,101	-0.03%