中環 (2323)-元大-永春券商分點個股進出

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
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
20,291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－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/16	0	0.00	3	12.87	12.75	-3	16,422	-0.02%
2024/05/15	62	12.45	106	12.60	12.45	-44	16,146	-0.27%	大賣/
2024/05/14	3	13.03	6.6	13.00	13.00	-3.6	15,752	-0.02%
2024/05/13	12	12.98	2.2	12.99	13.15	9.9	15,608	0.06%
2024/05/10	23	12.77	3	12.90	12.85	20	15,381	0.13%
2024/05/09	31	12.70	2	12.80	12.60	29	15,002	0.19%
2024/05/08	4	12.70	0	0.00	12.65	4	14,954	0.03%
2024/05/07	3.1	12.75	116	12.75	12.75	-113	14,880	-0.76%	大賣/鉅額交易
2024/05/06	3.1	13.28	2	13.05	13.00	1.1	14,707	0.01%
2024/05/03	40.1	13.31	40	13.20	13.15	0.1	14,529	0.00%
2024/05/02	3	13.50	6	13.47	13.50	-3	14,268	-0.02%
2024/04/30	18	13.40	14	13.48	13.50	4	13,996	0.03%
2024/04/29	127.2	13.76	16	13.52	13.35	111.2	13,642	0.82%	大買/鉅額交易
2024/04/26	206	13.55	244.9	13.50	13.75	-38.9	12,184	-0.32%	大買/大賣/
2024/04/25	0	0.00	26	12.44	12.50	-26	10,534	-0.25%
2024/04/24	0	0.00	2	12.20	12.20	-2	10,291	-0.02%
2024/04/23	1	12.00	110.3	11.95	12.10	-109.3	10,257	-1.07%	大賣/鉅額交易
2024/04/22	9.3	11.90	10	11.90	11.90	-0.7	10,217	-0.01%
2024/04/19	1	11.70	2	11.75	11.85	-1	10,132	-0.01%
2024/04/17	5	11.65	11	11.60	11.70	-6	9,872	-0.06%
2024/04/16	29	11.55	25	11.40	11.35	4	9,878	0.04%
2024/04/15	10	11.90	10	11.95	11.95	0	9,844	0.00%
2024/04/12	11	12.10	76	12.05	12.05	-65	9,810	-0.66%
2024/04/11	74	12.25	11.2	12.38	12.20	62.8	9,887	0.64%
2024/04/10	73	12.45	42	12.28	12.25	31	10,055	0.31%
2024/04/09	15	12.36	5	12.44	12.45	10	10,090	0.10%
2024/04/08	0	0.00	10	12.35	12.40	-10	10,018	-0.10%
2024/04/03	24	12.20	25	12.25	12.20	-1	10,034	-0.01%
2024/04/02	12	12.12	0	0.00	12.05	12	10,365	0.12%
2024/03/29	25	12.20	8	12.11	12.15	17	10,329	0.16%
2024/03/28	47	12.38	61	12.25	12.25	-14	10,327	-0.14%
2024/03/27	2	12.45	20.4	12.44	12.45	-18.4	10,494	-0.18%
2024/03/26	42	12.52	20	12.40	12.40	22	10,752	0.20%
2024/03/25	11	12.46	10	12.60	12.60	1	10,757	0.01%
2024/03/22	31	12.65	17	12.75	12.65	14	10,640	0.13%
2024/03/21	37	12.36	14.1	12.45	12.50	22.9	10,177	0.23%
2024/03/20	4	12.39	13	12.40	12.45	-9	9,802	-0.09%
2024/03/19	31	12.29	11	12.45	12.30	20	9,532	0.21%
2024/03/18	143	12.15	116.6	12.25	12.30	26.4	9,059	0.29%	大買/大賣/
2024/03/15	40	11.71	67	11.63	11.50	-27	8,012	-0.34%
2024/03/14	10	11.20	10	11.15	11.20	0	7,464	0.00%
2024/03/13	72	11.52	35	11.36	11.45	37	7,543	0.49%
2024/03/12	170	11.25	178	11.36	11.45	-8	7,384	-0.11%	大買/大賣/
2024/03/07	0	0.00	10	10.85	10.85	-10	7,041	-0.14%
2024/03/06	17	11.00	15.4	11.05	10.95	1.6	6,990	0.02%
2024/03/05	0	0.00	34	10.95	11.00	-34	6,931	-0.49%
2024/03/04	0	10.85	18	10.87	10.85	-18	6,898	-0.26%
2024/02/29	2	10.85	21	10.90	10.90	-19	7,002	-0.27%
2024/02/27	10	10.85	0	0.00	10.75	10	7,046	0.14%
2024/02/23	20	10.85	0	0.00	10.80	20	7,061	0.28%
2024/02/21	0	0.00	12	10.90	10.90	-12	7,139	-0.17%
2024/02/20	21	10.92	1	10.90	10.85	20	7,239	0.28%
2024/02/15	6	10.60	0	0.00	10.60	6	7,785	0.08%
2024/02/01	0	10.80	0	0.00	10.85	0	7,886	0.00%
2024/01/30	4	10.90	0	0.00	10.85	4	7,933	0.05%
2024/01/29	0	0.00	3	11.00	11.00	-3	7,958	-0.04%
2024/01/26	12	10.92	0	0.00	10.85	12	7,968	0.15%
2024/01/25	0.1	10.80	2	10.90	10.90	-1.9	7,978	-0.02%
2024/01/19	3	10.70	1	10.65	10.70	2	8,060	0.02%
2024/01/17	3	10.60	0	0.00	10.60	3	8,146	0.04%
2024/01/16	2	10.85	0	0.00	10.85	2	8,078	0.02%
2024/01/15	6	11.03	1	11.00	11.00	5	8,067	0.06%
2024/01/11	0	0.00	1	11.00	11.00	-1	8,187	-0.01%
2024/01/09	0	0.00	9	11.00	10.95	-9	8,294	-0.11%
2024/01/08	5	11.30	1	11.25	11.20	4	8,267	0.05%
2024/01/05	1	11.40	1.6	11.32	11.30	-0.6	8,329	-0.01%
2024/01/04	0	0.00	10	11.60	11.40	-10	8,376	-0.12%
2024/01/02	1	11.50	1	11.50	11.50	0	8,226	0.00%
2023/12/29	0	0.00	1	11.55	11.50	-1	8,205	-0.01%
2023/12/28	7	11.69	20	11.63	11.55	-13	8,178	-0.16%
2023/12/27	5	11.30	13	11.31	11.30	-8	7,883	-0.10%
2023/12/26	0	0.00	0.8	11.30	11.25	-0.8	7,899	-0.01%
2023/12/25	0	0.00	3	11.30	11.15	-3	7,952	-0.04%
2023/12/22	16	11.48	7	11.41	11.40	9	7,869	0.11%
2023/12/21	37	11.40	13	11.55	11.45	24	7,559	0.32%
2023/12/20	6	11.04	135	11.18	11.20	-129	7,232	-1.78%	大賣/鉅額交易
2023/12/19	32	10.79	12	10.75	10.80	20	7,027	0.28%
2023/12/18	30	10.90	0	0.00	11.00	30	7,015	0.43%
2023/12/14	8	10.96	6	11.03	10.95	2	7,118	0.03%
2023/12/13	2	10.80	2	10.85	10.85	0	7,128	0.00%
2023/12/12	22	10.84	0	0.00	10.75	22	7,161	0.31%
2023/12/11	14	11.01	0	0.00	10.85	14	7,229	0.19%
2023/12/08	1	11.00	3	11.08	11.15	-2	7,234	-0.03%
2023/12/07	10	10.90	10	11.05	10.85	0	7,165	0.00%
2023/12/06	17	10.91	15	11.05	10.90	2	7,283	0.03%
2023/12/05	0.3	10.90	0	0.00	10.80	0.3	7,303	0.00%
2023/12/01	10	10.90	0	0.00	10.95	10	7,361	0.14%
2023/11/29	1	10.85	0	0.00	10.75	1	7,850	0.01%
2023/11/28	37	10.84	6	10.83	10.85	31	7,929	0.39%
2023/11/27	4	10.75	0	0.00	10.70	4	8,029	0.05%
2023/11/24	35	10.98	0	0.00	10.95	35	8,029	0.44%
2023/11/22	5	11.20	10	11.25	11.15	-5	8,545	-0.06%
2023/11/21	2	11.20	1	11.20	11.20	1	8,723	0.01%
2023/11/20	13	11.20	0	0.00	11.20	13	8,974	0.14%
2023/11/15	45	11.00	30	10.88	10.90	15	9,405	0.16%
2023/11/14	10	11.28	0	0.00	11.15	10	9,411	0.11%
2023/11/13	5	11.25	45	11.21	11.20	-40	9,999	-0.40%
2023/11/10	10	11.45	0	0.00	11.40	10	10,343	0.10%
2023/11/08	0	0.00	1	11.65	11.55	-1	11,965	-0.01%
2023/11/03	0	0.00	0	11.50	11.40	0	12,763	0.00%
2023/11/02	7	11.40	6	11.39	11.45	1	12,926	0.01%
2023/10/31	6	11.44	9	11.24	11.15	-3	13,136	-0.02%
2023/10/30	0	0.00	1	11.50	11.50	-1	13,431	-0.01%
2023/10/27	101	11.60	0	0.00	11.50	101	13,753	0.73%	大買/鉅額交易
2023/10/23	0	0.00	1	11.40	11.25	-1	14,755	-0.01%
2023/10/19	5	11.30	0	0.00	11.25	5	15,500	0.03%
2023/10/18	0	0.00	2	11.40	11.30	-2	15,721	-0.01%
2023/10/17	3	11.65	3	11.60	11.55	0	16,003	0.00%
2023/10/16	13	11.90	10	11.75	11.75	3	16,355	0.02%
2023/10/13	0	0.00	1	12.10	12.10	-1	16,777	-0.01%
2023/10/12	6	12.18	5	12.25	12.25	1	17,110	0.01%
2023/10/11	10	11.80	10	11.80	11.75	0	17,467	0.00%
2023/10/05	7	12.00	0	0.00	12.00	7	19,053	0.04%
2023/10/04	0	0.00	3	11.95	11.95	-3	20,340	-0.01%
2023/10/03	22	12.25	22	12.15	12.15	0	20,614	0.00%
2023/10/02	2	12.05	2	12.00	11.95	0	20,882	0.00%
2023/09/28	0	0.00	1	11.95	11.95	-1	21,540	0.00%
2023/09/27	1	11.75	0	0.00	11.65	1	22,301	0.00%
2023/09/26	1	11.65	1	11.65	11.65	0	22,984	0.00%
2023/09/25	0	0.00	2	11.70	11.80	-2	23,535	-0.01%
2023/09/22	2	11.48	3	11.60	11.70	-1	24,177	0.00%
2023/09/21	2	11.38	1	11.35	11.35	1	24,510	0.00%
2023/09/20	0	0.00	5	11.45	11.50	-5	25,380	-0.02%
2023/09/19	2	11.60	6	11.55	11.55	-4	27,205	-0.01%
2023/09/15	6	11.95	6.4	11.90	11.85	-0.4	29,438	0.00%
2023/09/14	1	11.95	0	0.00	12.00	1	30,773	0.00%
2023/09/13	0	0.00	11	11.90	11.90	-11	31,259	-0.04%
2023/09/12	2	11.65	2	11.70	11.70	0	32,127	0.00%
2023/09/11	4	11.68	2	11.65	11.65	2	32,419	0.01%
2023/09/08	11	12.05	10	12.00	11.95	1	32,955	0.00%
2023/09/07	10	12.00	11	12.05	12.00	-1	33,523	0.00%
2023/09/06	2	12.20	2	12.15	12.10	0	33,958	0.00%
2023/09/05	16	12.25	0	0.00	12.35	16	34,891	0.05%
2023/09/04	10	12.00	10.1	12.05	12.10	-0.1	35,484	0.00%
2023/09/01	3	12.45	9	12.52	12.40	-6	36,444	-0.02%
2023/08/31	41	12.50	7	12.40	12.50	34	37,228	0.09%
2023/08/30	19	12.66	3	12.70	12.60	16	38,315	0.04%
2023/08/29	3	12.65	3	12.55	12.60	0	39,629	0.00%
2023/08/28	43	12.94	40	12.65	12.60	3	41,303	0.01%
2023/08/25	3	13.15	9	13.24	13.10	-6	41,728	-0.01%
2023/08/24	4	13.15	34.9	13.20	13.15	-30.9	41,818	-0.07%
2023/08/23	6	12.80	15	12.96	12.90	-9	42,056	-0.02%
2023/08/22	30	13.20	2	13.15	12.85	28	43,859	0.06%
2023/08/21	0	0.00	34	13.25	13.20	-34	44,306	-0.08%
2023/08/18	92	13.41	30	13.37	13.10	62	44,441	0.14%
2023/08/17	5	12.78	19.5	13.12	13.40	-14.5	44,180	-0.03%
2023/08/16	39	13.01	16	13.05	12.85	23	43,880	0.05%
2023/08/15	42	13.44	50	13.54	13.35	-8	44,071	-0.02%
2023/08/14	12	13.24	32.1	13.24	12.95	-20.1	43,628	-0.05%
2023/08/11	21	12.55	4	12.64	12.70	17	42,838	0.04%
2023/08/10	15	12.65	18	12.33	12.30	-3	43,374	-0.01%
2023/08/09	14	13.04	0	0.00	12.95	14	43,244	0.03%
2023/08/08	20	12.65	20	12.75	12.75	0	42,940	0.00%
2023/08/07	23	12.62	20	12.80	12.80	3	42,763	0.01%
2023/08/04	10	12.60	0	0.00	12.70	10	42,632	0.02%
2023/08/02	3.2	12.67	19	12.64	12.60	-15.8	42,477	-0.04%
2023/08/01	20	13.20	3	12.97	12.90	17	42,089	0.04%
2023/07/31	10	13.25	14	13.56	13.20	-4	41,735	-0.01%
2023/07/28	44	13.44	32	13.43	13.40	12	41,355	0.03%
2023/07/27	0	0.00	17.1	13.70	13.70	-17.1	41,029	-0.04%
2023/07/26	10	13.48	20	13.60	13.55	-10	40,807	-0.02%
2023/07/25	3	13.92	3	13.85	13.75	0	40,437	0.00%
2023/07/24	8	13.69	1	14.25	13.60	7	40,104	0.02%
2023/07/21	4	14.00	8	14.11	14.25	-4	39,578	-0.01%
2023/07/20	4	14.10	2	14.25	14.25	2	39,237	0.01%
2023/07/19	8	14.23	6	14.33	13.75	2	38,828	0.01%
2023/07/18	32.1	14.38	103	14.23	14.15	-70.9	38,446	-0.18%	大賣/
2023/07/17	13	14.40	10.1	14.48	14.50	2.9	37,944	0.01%
2023/07/14	36	14.40	81	14.39	14.35	-45	37,528	-0.12%
2023/07/13	67	13.83	58	13.98	13.90	9	36,959	0.02%
2023/07/12	93	14.46	43	14.13	14.10	50	36,113	0.14%
2023/07/11	41	14.65	56	14.82	14.80	-15	35,252	-0.04%
2023/07/10	22	14.11	26	14.20	14.15	-4	33,964	-0.01%
2023/07/07	31.5	14.25	36	14.37	14.30	-4.5	33,671	-0.01%
2023/07/06	49.1	14.63	22.5	14.47	14.45	26.5	33,214	0.08%
2023/07/05	117	15.10	41.1	15.09	15.00	75.9	32,570	0.23%	大買/
2023/07/04	23	14.45	10.8	14.67	14.75	12.2	31,691	0.04%
2023/07/03	23	14.39	7	14.46	14.55	16	30,963	0.05%
2023/06/30	18	13.83	18	13.79	14.10	0	30,363	0.00%
2023/06/29	25	13.54	6	13.49	13.45	19	29,661	0.06%
2023/06/28	50	13.70	27	13.45	13.40	23	29,207	0.08%
2023/06/27	26.4	14.60	44	14.58	13.70	-17.6	28,266	-0.06%
2023/06/26	42	15.19	33.8	15.01	15.05	8.2	26,389	0.03%
2023/06/21	50.4	14.76	29.9	14.47	14.60	20.5	25,280	0.08%
2023/06/20	46.1	14.18	117.3	14.15	14.25	-71.2	23,970	-0.30%	大賣/
2023/06/19	18	13.75	12	13.70	13.60	6	22,591	0.03%
2023/06/16	161	13.57	144	13.45	13.40	17	21,994	0.08%	大買/大賣/
2023/06/15	31.1	13.34	6	13.23	13.15	25.1	20,942	0.12%
2023/06/14	13	13.45	78	13.19	13.35	-65	20,543	-0.32%
2023/06/13	61	13.20	17	13.22	13.10	44	19,866	0.22%
2023/06/12	6	13.09	9.5	13.12	13.10	-3.5	19,235	-0.02%
2023/06/09	3	12.78	2	12.70	13.00	1	18,703	0.01%
2023/06/08	7	13.29	164.7	13.25	13.25	-157.7	17,711	-0.89%	大賣/鉅額交易
2023/06/07	62.1	13.46	54.6	13.63	13.40	7.5	17,024	0.04%
2023/06/06	28.2	12.98	22.7	13.01	13.00	5.5	15,660	0.04%
2023/06/05	11	13.04	29.8	12.92	13.00	-18.8	14,785	-0.13%
2023/06/02	38	12.23	50.7	12.17	12.25	-12.7	13,550	-0.09%
2023/06/01	167	11.84	164.2	11.87	11.70	2.8	12,228	0.02%	大買/大賣/
2023/05/31	64	11.69	12	11.38	11.80	52	10,373	0.50%
2023/05/30	1	10.80	3	10.78	10.75	-2	9,551	-0.02%
2023/05/29	15	10.90	20	10.73	10.80	-5	9,256	-0.05%
2023/05/26	18.1	10.92	25	11.09	10.85	-6.9	8,753	-0.08%
2023/05/25	2	10.30	288	10.63	10.65	-286	6,727	-4.25%	大賣/鉅額交易
2023/05/24	4	9.68	2	9.65	9.70	2	6,032	0.03%
2023/05/23	18	9.33	0	0.00	9.41	18	5,731	0.31%
2023/05/22	15	9.79	10	9.48	9.43	5	5,703	0.09%
2023/05/19	7	9.36	69	9.50	9.40	-62	5,327	-1.16%
2023/05/18	6	8.89	14	8.83	8.99	-8	4,695	-0.17%
2023/05/17	2	8.44	0.4	8.44	8.44	1.6	4,342	0.04%
2023/05/16	53	8.86	72	8.73	8.42	-19	4,213	-0.45%
2023/05/15	0	0.00	14	8.51	8.51	-14	3,427	-0.41%
2023/05/12	0	7.80	0	0.00	7.74	0	3,227	0.00%
2023/05/11	0	7.80	0	0.00	7.74	0	3,232	0.00%
2023/05/09	1	7.93	0	0.00	7.85	1	3,232	0.03%
2023/05/08	2	7.92	0	0.00	7.92	2	3,241	0.06%
2023/05/05	2	7.96	0	0.00	7.96	2	3,284	0.06%
2023/05/02	4	8.04	0	0.00	8.03	4	3,603	0.11%
2023/04/28	0	0.00	0	8.04	8.05	0	3,720	0.00%
2023/04/27	1	7.99	1	8.00	8.00	0	3,718	0.00%
2023/04/25	4	8.05	0	0.00	8.00	4	3,726	0.11%
2023/04/20	6	8.24	2	8.24	8.20	4	3,630	0.11%
2023/04/19	0	0.00	0.2	8.33	8.32	-0.2	3,694	-0.01%
2023/04/17	1	8.25	1	8.27	8.27	0	3,626	0.00%
2023/04/14	2	8.34	2	8.33	8.33	0	3,598	0.00%
2023/04/13	0	0.00	6	8.20	8.19	-6	3,515	-0.17%
2023/04/12	0	0.00	16	8.12	8.17	-16	3,446	-0.46%
2023/04/11	2	8.03	0	0.00	8.06	2	3,389	0.06%
2023/04/10	12	8.04	10	8.08	8.04	2	3,385	0.06%
2023/04/07	0	7.90	0	0.00	7.97	0	3,285	0.00%
2023/04/06	0	0.00	20	7.96	7.94	-20	3,262	-0.61%
2023/03/29	0	7.85	0	0.00	7.88	0	3,268	0.00%
2023/03/28	5	7.85	0	0.00	7.83	5	3,292	0.15%
2023/03/24	0	0.00	2	7.91	7.90	-2	3,242	-0.06%
2023/03/23	1	7.80	0	0.00	7.82	1	3,201	0.03%
2023/03/21	1	7.82	0	0.00	7.80	1	3,179	0.03%
2023/03/17	0	7.78	165	7.74	7.76	-165	3,171	-5.20%	大賣/鉅額交易
2023/03/16	1	7.77	1	7.75	7.71	0	3,248	0.00%
2023/03/14	0	7.96	0	0.00	7.95	0	3,348	0.00%
2023/03/13	16	7.93	16	7.99	7.98	0	3,405	0.00%
2023/03/10	7.3	8.09	0	0.00	8.10	7.3	3,743	0.20%
2023/03/09	0	8.20	16	8.20	8.16	-16	4,052	-0.39%
2023/03/07	0	0.00	50	8.20	8.20	-50	4,028	-1.24%
2023/03/06	0	0.00	84	8.17	8.16	-84	4,008	-2.10%
2023/03/03	0	0.00	9.4	8.10	8.09	-9.4	3,923	-0.24%
2023/03/01	6	7.97	0	0.00	7.97	6	3,864	0.16%
2023/02/24	1	8.05	11	8.07	8.03	-10	3,863	-0.26%
2023/02/22	3	7.95	10	7.95	7.97	-7	3,784	-0.18%
2023/02/21	2	8.13	4	8.05	8.05	-2	3,782	-0.05%
2023/02/20	42	8.04	9	8.07	8.08	33	3,777	0.87%
2023/02/17	0	0.00	1	7.89	7.87	-1	3,743	-0.03%
2023/02/16	1	7.90	1	7.91	7.91	0	3,759	0.00%
2023/02/14	0	7.77	0	0.00	7.79	0	3,749	0.00%
2023/02/13	0	7.70	0	0.00	7.70	0	3,775	0.00%
2023/02/10	50	7.75	0	0.00	7.73	50	3,743	1.34%
2023/02/09	1	7.85	1	7.81	7.81	0	3,729	0.00%
2023/02/07	1	7.84	1	7.81	7.81	0	3,713	0.00%
2023/02/03	6	7.94	4	7.96	7.92	2	3,744	0.05%
2023/02/02	7	7.98	54	8.05	8.02	-47	3,699	-1.27%
2023/02/01	1	7.91	0	0.00	7.87	1	3,583	0.03%
2023/01/31	0	7.74	4	7.74	7.74	-4	3,514	-0.11%
2023/01/30	4	7.61	5	7.73	7.80	-1	3,457	-0.03%
2023/01/17	0	0.00	2	7.36	7.36	-2	3,381	-0.06%
2023/01/16	3	7.43	1	7.36	7.36	2	3,423	0.06%
2023/01/13	1	7.40	3	7.39	7.39	-2	3,532	-0.06%
2023/01/11	0	7.52	0	0.00	7.49	0	3,629	0.00%
2023/01/10	1	7.58	1	7.52	7.52	0	3,648	0.00%
2023/01/09	1	7.51	0	0.00	7.59	1	3,641	0.03%
2023/01/05	0.2	7.46	0	0.00	7.48	0.2	3,600	0.01%
2023/01/04	1	7.44	0	0.00	7.46	1	3,595	0.03%
2023/01/03	0	0.00	0.9	7.28	7.36	-0.9	3,596	-0.03%
2022/12/29	0	0.00	1	7.24	7.24	-1	3,744	-0.03%
2022/12/28	4	7.40	0	0.00	7.31	4	3,764	0.11%
2022/12/21	1	7.42	1	7.38	7.38	0	3,895	0.00%
2022/12/20	0	0.00	1	7.41	7.41	-1	3,919	-0.03%
2022/12/15	0	7.69	2	7.68	7.70	-2	3,897	-0.05%
2022/12/14	1	7.73	2.9	7.70	7.70	-1.9	3,899	-0.05%
2022/12/08	3	7.77	2	7.79	7.79	1	3,933	0.03%
2022/12/07	7	7.89	1	7.83	7.83	6	3,882	0.15%
2022/12/06	6	7.94	1	7.88	7.88	5	3,846	0.13%
2022/12/05	31	7.87	100	7.90	7.87	-69	3,777	-1.83%
2022/12/02	157.5	7.94	0	0.00	7.93	157.5	3,716	4.24%	大買/鉅額交易
2022/12/01	30	7.88	38.5	7.88	7.88	-8.5	3,348	-0.25%
2022/11/30	0	0.00	1	7.15	7.17	-1	2,994	-0.03%
2022/11/29	1	7.07	8	7.11	7.13	-7	2,985	-0.23%
2022/11/25	5	7.10	5	7.10	7.07	0	3,012	0.00%
2022/11/23	1	7.06	1	7.03	7.03	0	3,028	0.00%
2022/11/22	1	7.02	3	6.99	6.99	-2	3,063	-0.07%
2022/11/18	0	7.08	0	0.00	7.06	0	3,099	0.00%
2022/11/16	1	7.08	1	7.06	7.06	0	3,427	0.00%
2022/11/15	1	7.08	0	0.00	7.11	1	3,453	0.03%
2022/11/11	1	6.94	10	6.99	6.92	-9	3,404	-0.26%
2022/11/09	1	6.95	21	6.96	6.93	-20	3,396	-0.59%
2022/11/08	4	6.80	0	0.00	6.79	4	3,383	0.12%
2022/11/03	0.1	6.70	0	0.00	6.67	0.1	3,435	0.00%
2022/10/31	0.2	6.52	0	0.00	6.49	0.2	3,394	0.01%
2022/10/28	0	0.00	20	6.58	6.46	-20	3,393	-0.59%
2022/10/27	1	6.42	47	6.46	6.48	-46	3,372	-1.36%
2022/10/26	1.1	6.28	1	6.29	6.29	0.1	3,363	0.00%
2022/10/25	5.6	6.34	0	0.00	6.33	5.6	3,357	0.17%
2022/10/24	2.3	6.46	3	6.48	6.46	-0.7	3,330	-0.02%
2022/10/13	0	6.80	51	6.62	6.53	-51	3,336	-1.53%
2022/10/12	15	6.91	60	6.94	6.90	-45	3,232	-1.39%
2022/10/11	25	7.02	20	6.98	6.98	5	3,231	0.15%
2022/10/07	0	0.00	12	7.20	7.18	-12	3,171	-0.38%
2022/10/06	0	7.18	0	0.00	7.18	0	3,165	0.00%
2022/10/05	0	7.20	1	7.19	7.19	-1	3,187	-0.03%
2022/10/04	1	7.20	6	7.22	7.21	-5	3,194	-0.16%
2022/09/29	2	7.05	2	7.09	7.15	0	3,273	0.00%
2022/09/28	6	6.95	0	0.00	6.92	6	3,235	0.19%
2022/09/27	0	0.00	4	7.28	7.26	-4	3,212	-0.12%
2022/09/26	56	7.20	1	7.15	7.15	55	3,241	1.70%
2022/09/23	61	7.67	61	7.53	7.48	0	3,255	0.00%
2022/09/22	10	7.58	6	7.57	7.60	4	3,327	0.12%
2022/09/19	0	0.00	60	7.80	7.77	-60	3,443	-1.74%
2022/09/15	6	8.02	2	7.99	7.96	4	3,475	0.12%
2022/09/13	0	0.00	0.2	7.92	7.93	-0.2	3,530	-0.01%
2022/09/12	0	0.00	1	7.95	7.98	-1	3,616	-0.03%
2022/09/08	0	0.00	1	7.68	7.72	-1	3,638	-0.03%
2022/09/07	1	7.58	0	0.00	7.53	1	3,656	0.03%
2022/09/02	55	8.11	2	7.98	7.98	53	3,780	1.40%
2022/08/29	10	7.92	0	0.00	7.90	10	3,756	0.27%
2022/08/24	2	8.03	0	0.00	8.03	2	3,759	0.05%
2022/08/23	0	0.00	70	8.01	8.00	-70	3,757	-1.86%
2022/08/17	0	0.00	43	8.01	8.01	-43	3,774	-1.14%
2022/08/16	20	8.05	0	0.00	8.07	20	3,756	0.53%
2022/08/15	20	8.08	2	8.12	8.03	18	3,648	0.49%
2022/08/12	70	7.82	0	0.00	7.79	70	3,429	2.04%
2022/08/09	3	7.51	0	0.00	7.54	3	3,329	0.09%
2022/08/05	0	7.39	0	0.00	7.40	0	3,376	0.00%
2022/08/04	0	0.00	10	7.19	7.21	-10	3,420	-0.29%
2022/08/03	0	7.34	0	0.00	7.26	0	3,408	0.00%
2022/08/02	3	7.36	7	7.36	7.35	-4	3,422	-0.12%
2022/08/01	10	7.49	0	0.00	7.50	10	3,450	0.29%
2022/07/28	2	7.50	0	0.00	7.46	2	3,473	0.06%
2022/07/27	0	0.00	56	7.50	7.50	-56	3,502	-1.60%
2022/07/25	0	0.00	1	7.59	7.58	-1	3,547	-0.03%
2022/07/15	1	7.36	0.3	7.40	7.40	0.7	4,007	0.02%
2022/07/13	35	7.37	4	7.37	7.38	31	4,099	0.76%
2022/07/12	3	7.39	0	0.00	7.18	3	4,146	0.07%
2022/07/11	10	7.47	3	7.51	7.49	7	4,239	0.17%
2022/07/06	2	7.32	1	7.22	7.22	1	4,400	0.02%
2022/07/05	2	7.34	1	7.40	7.40	1	4,547	0.02%
2022/07/04	0	0.00	10	7.26	7.26	-10	4,608	-0.22%
2022/07/01	16	7.66	35	7.35	7.30	-19	4,804	-0.40%
2022/06/30	13	7.72	2	7.73	7.65	11	4,802	0.23%
2022/06/28	0	0.00	2	8.15	8.14	-2	4,894	-0.04%
2022/06/27	8	8.21	0	0.00	8.22	8	5,005	0.16%
2022/06/24	1	8.14	1	8.08	8.08	0	4,992	0.00%
2022/06/23	15	7.96	12	8.01	7.97	3	5,087	0.06%
2022/06/21	85	8.03	5	8.21	8.22	80	5,237	1.53%
2022/06/20	13	7.99	24	8.00	7.93	-11	5,299	-0.21%
2022/06/17	0	0.00	1	8.27	8.29	-1	5,355	-0.02%
2022/06/16	0	0.00	1	8.53	8.53	-1	5,362	-0.02%
2022/06/14	1	8.60	0.5	8.61	8.60	0.5	5,939	0.01%
2022/06/13	91.1	8.68	2.1	8.66	8.66	89	6,123	1.45%
2022/06/10	37	8.96	0	0.00	8.95	37	6,275	0.59%
2022/06/09	1	9.06	0	0.00	9.05	1	6,414	0.02%
2022/06/07	0.1	8.99	0	0.00	8.98	0.1	6,955	0.00%
2022/06/06	10	8.99	0	0.00	9.00	10	7,081	0.14%
2022/06/02	90	9.05	0	0.00	9.02	90	7,394	1.22%
2022/05/31	0	0.00	1	9.04	9.03	-1	8,027	-0.01%
2022/05/30	0.2	9.04	0	0.00	9.03	0.2	8,396	0.00%
2022/05/27	0	0.00	4	8.93	8.93	-4	8,836	-0.05%
2022/05/26	0	9.00	0	0.00	8.86	0	9,099	0.00%
2022/05/25	1	8.95	0	0.00	8.94	1	9,241	0.01%
2022/05/24	3	8.90	0	0.00	8.88	3	9,565	0.03%
2022/05/23	0.2	9.05	8	9.08	9.03	-7.8	9,742	-0.08%
2022/05/20	1	9.00	9	9.04	9.00	-8	9,929	-0.08%
2022/05/19	1	8.88	0	0.00	8.93	1	10,079	0.01%
2022/05/18	0.1	9.07	19	9.01	9.07	-18.9	10,276	-0.18%
2022/05/17	0	0.00	6	8.95	8.94	-6	10,892	-0.06%
2022/05/16	1	8.84	0	0.00	8.89	1	11,414	0.01%
2022/05/13	3	8.73	0	0.00	8.74	3	11,608	0.03%
2022/05/11	1	8.90	0	0.00	8.90	1	12,478	0.01%
2022/05/09	6	8.89	2	8.82	8.82	4	13,669	0.03%
2022/05/06	5	9.01	0	0.00	9.10	5	13,935	0.04%
2022/05/05	6	9.21	0	0.00	9.20	6	14,597	0.04%
2022/05/04	0	0.00	1	9.14	9.17	-1	15,048	-0.01%
2022/04/29	3	9.01	0	0.00	9.00	3	16,842	0.02%
2022/04/28	7	8.94	0	0.00	8.98	7	18,616	0.04%
2022/04/27	1	8.75	0	0.00	8.85	1	21,692	0.00%
2022/04/26	0	0.00	2	9.03	9.03	-2	21,883	-0.01%
2022/04/25	2	8.88	27	8.92	8.87	-25	21,932	-0.11%
2022/04/22	1	9.24	1	9.16	9.16	0	22,017	0.00%
2022/04/21	1	9.30	5	9.30	9.29	-4	22,105	-0.02%
2022/04/19	7	9.44	0	0.00	9.41	7	22,581	0.03%
2022/04/18	22	9.41	0	0.00	9.25	22	23,236	0.09%
2022/04/15	84	9.49	2	9.39	9.38	82	23,458	0.35%
2022/04/14	145	9.64	0	0.00	9.60	145	23,781	0.61%	大買/鉅額交易
2022/04/13	22	9.73	1	9.71	9.71	21	24,209	0.09%
2022/04/12	19	9.67	13	9.73	9.61	6	28,824	0.02%
2022/04/11	30	9.85	0	0.00	9.79	30	38,603	0.08%
2022/04/08	2	10.05	0.2	10.05	10.05	1.8	41,684	0.00%
2022/04/07	91	10.00	0	0.00	9.95	91	42,939	0.21%
2022/04/06	7	10.20	1	10.20	10.20	6	43,291	0.01%
2022/04/01	0	0.00	1	10.35	10.35	-1	43,924	0.00%
2022/03/31	3	10.30	1	10.30	10.30	2	44,060	0.00%
2022/03/30	19	10.40	3	10.45	10.35	16	44,020	0.04%
2022/03/29	3	10.52	0	0.00	10.45	3	44,081	0.01%
2022/03/28	22	10.43	2	10.45	10.50	20	44,073	0.05%
2022/03/25	7	10.67	5	10.65	10.65	2	43,953	0.00%
2022/03/24	2	10.80	15	10.85	10.90	-13	43,846	-0.03%
2022/03/23	1	10.95	10	10.95	10.95	-9	43,785	-0.02%
2022/03/22	4	10.80	1	10.70	10.85	3	43,736	0.01%
2022/03/21	3	10.87	1	10.95	10.90	2	43,604	0.00%
2022/03/18	35	11.02	11	11.14	10.95	24	43,601	0.06%
2022/03/17	0	0.00	20	11.10	11.10	-20	43,312	-0.05%
2022/03/16	0	0.00	8	11.10	10.85	-8	43,194	-0.02%
2022/03/15	23	10.89	2	10.80	10.75	21	43,357	0.05%
2022/03/14	80	10.98	72	11.01	11.05	8	43,149	0.02%
2022/03/11	4	10.93	11	10.97	10.90	-7	43,005	-0.02%
2022/03/10	14	10.67	75	10.66	10.85	-61	42,769	-0.14%
2022/03/09	59	10.30	101	10.25	10.30	-42	42,506	-0.10%	大賣/
2022/03/08	23	10.10	19	10.25	10.10	4	42,510	0.01%
2022/03/07	67	10.68	45	10.41	10.40	22	42,356	0.05%
2022/03/04	10	11.26	8	11.18	11.10	2	42,409	0.00%
2022/03/03	5	11.18	59	11.25	11.20	-54	42,288	-0.13%
2022/03/02	28	11.08	3	11.07	11.00	25	42,071	0.06%
2022/03/01	1	11.00	4	11.18	11.20	-3	41,667	-0.01%
2022/02/25	11	10.72	15	10.70	10.80	-4	41,458	-0.01%
2022/02/24	21.1	10.79	5	10.69	10.65	16.1	41,303	0.04%
2022/02/23	16	11.14	7.4	11.12	11.10	8.6	41,013	0.02%
2022/02/22	1	10.90	28	10.97	10.90	-27	40,928	-0.07%
2022/02/21	0	0.00	21	11.10	11.10	-21	40,785	-0.05%
2022/02/18	20	10.98	42	10.96	11.10	-22	40,702	-0.05%
2022/02/17	59	11.25	17	11.33	11.05	42	40,541	0.10%
2022/02/16	21	11.19	4	11.16	11.20	17	39,989	0.04%
2022/02/15	13	10.67	22	10.73	10.65	-9	39,535	-0.02%
2022/02/14	1	10.65	2	10.60	10.65	-1	39,367	0.00%
2022/02/11	30	11.15	13	11.20	11.00	17	39,105	0.04%
2022/02/10	2	11.40	6	11.13	11.15	-4	38,512	-0.01%
2022/02/09	26.1	11.48	83	11.26	11.35	-56.9	38,191	-0.15%
2022/02/08	65	10.86	11	10.85	10.95	54	37,405	0.14%
2022/02/07	31	10.90	14	10.95	10.95	17	37,200	0.05%
2022/01/26	60	10.63	63	10.53	10.40	-3	36,559	-0.01%
2022/01/25	116	10.92	90	10.64	10.55	26	36,102	0.07%	大買/
2022/01/24	25.3	10.99	795	11.06	11.00	-769.7	35,364	-2.18%	大賣/鉅額交易
2022/01/21	993.2	11.97	271	12.37	11.80	722.2	34,302	2.11%	大買/大賣/鉅額交易
2022/01/20	663	12.84	1,656	12.85	12.80	-993	32,577	-3.05%	大買/大賣/鉅額交易
2022/01/19	32	12.07	155	12.03	12.10	-123	29,465	-0.42%	大賣/鉅額交易
2022/01/18	4.2	11.83	339	11.92	12.00	-334.9	29,183	-1.15%	大賣/鉅額交易
2022/01/17	727.1	12.21	114	12.20	12.20	613.1	29,057	2.11%	大買/大賣/鉅額交易
2022/01/14	19.1	11.57	9	11.63	11.80	10.1	28,849	0.04%
2022/01/13	108	11.85	1	11.85	11.85	107	28,702	0.37%	大買/鉅額交易
2022/01/12	8.5	11.86	5	11.88	12.00	3.5	28,523	0.01%
2022/01/11	20.5	12.26	15	12.49	11.85	5.5	28,157	0.02%
2022/01/10	13	13.20	10	13.23	13.15	3	27,493	0.01%
2022/01/07	4	12.95	10	13.00	13.05	-6	27,221	-0.02%
2022/01/06	109.1	13.05	49.1	13.20	13.15	60	26,775	0.22%	大買/
2022/01/05	629.2	13.10	112.5	12.90	13.40	516.7	26,296	1.96%	大買/大賣/鉅額交易
2022/01/04	672.1	13.20	373.7	13.03	12.90	298.5	21,651	1.38%	大買/大賣/鉅額交易
2022/01/03	150.5	11.80	173	12.20	12.55	-22.5	11,798	-0.19%	大買/大賣/
2021/12/30	11	11.45	19	11.45	11.45	-8	8,579	-0.09%
2021/12/29	0	0.00	29	10.45	10.45	-29	7,241	-0.40%
2021/12/28	92	9.64	65	9.88	9.51	27	6,739	0.40%
2021/12/27	4	9.34	10.1	9.33	9.47	-6.1	6,146	-0.10%
2021/12/24	0	0.00	11	9.19	9.17	-11	5,964	-0.18%
2021/12/23	4	9.23	145.8	9.08	9.13	-141.8	5,917	-2.40%	大賣/鉅額交易
2021/12/22	19	9.04	5	9.03	9.00	14	5,785	0.24%
2021/12/21	5.4	8.94	3	8.96	8.96	2.4	5,756	0.04%
2021/12/20	3	8.98	1	8.95	8.95	2	5,811	0.03%
2021/12/17	17	9.01	7	9.00	9.01	10	5,804	0.17%
2021/12/16	3	9.06	3	9.11	9.06	0	5,823	0.00%
2021/12/15	1	9.00	0	0.00	8.97	1	5,824	0.02%
2021/12/14	3	9.00	2	8.97	8.97	1	5,836	0.02%
2021/12/13	9	9.14	0	0.00	9.10	9	5,787	0.16%
2021/12/10	7	9.26	1	9.14	9.14	6	5,743	0.10%
2021/12/09	4	9.19	27	9.31	9.35	-23	5,602	-0.41%
2021/12/08	0.1	8.96	2	9.02	8.97	-1.9	5,201	-0.04%
2021/12/06	0.2	8.93	0	0.00	8.95	0.2	5,244	0.00%
2021/12/03	5	8.98	1	9.00	9.00	4	5,313	0.08%
2021/12/02	0	0.00	5	8.97	8.94	-5	5,333	-0.09%
2021/12/01	2	8.97	10	8.87	8.97	-8	5,392	-0.15%
2021/11/30	2	8.71	1	8.64	8.64	1	5,441	0.02%
2021/11/29	1	8.62	0	0.00	8.65	1	5,127	0.02%
2021/11/26	23	8.74	0	0.00	8.73	23	5,124	0.45%
2021/11/25	2	9.01	2	9.00	9.00	0	5,110	0.00%
2021/11/24	10	9.00	2	8.99	8.99	8	5,113	0.16%
2021/11/23	0	0.00	1	9.02	9.02	-1	5,126	-0.02%
2021/11/22	5	9.04	5	9.05	9.04	0	5,213	0.00%
2021/11/19	35	9.13	1	9.07	9.07	34	5,337	0.64%
2021/11/18	10	9.08	0	0.00	9.07	10	5,289	0.19%
2021/11/17	0	0.00	2.5	9.10	9.07	-2.5	5,274	-0.05%
2021/11/16	10	8.95	0	0.00	8.95	10	5,236	0.19%
2021/11/15	193	9.03	0	0.00	8.92	193	5,231	3.69%	大買/鉅額交易
2021/11/12	52	9.05	0	0.00	9.01	52	5,234	0.99%
2021/11/11	0	0.00	1	9.09	9.09	-1	5,193	-0.02%
2021/11/10	0	0.00	3	9.21	9.20	-3	5,269	-0.06%
2021/11/08	2	9.14	3	9.18	9.18	-1	5,300	-0.02%
2021/11/05	1	9.02	2	9.05	9.04	-1	5,338	-0.02%
2021/11/04	0	0.00	2	9.00	8.98	-2	5,444	-0.04%
2021/11/03	0	0.00	18	8.94	8.92	-18	5,469	-0.33%
2021/11/02	0	0.00	1	8.91	8.82	-1	5,809	-0.02%
2021/11/01	3	8.85	0	0.00	8.86	3	6,843	0.04%
2021/10/29	0	0.00	2	8.87	8.82	-2	6,863	-0.03%
2021/10/28	0	0.00	18	8.85	8.93	-18	6,837	-0.26%
2021/10/27	1	8.75	5	8.75	8.75	-4	6,769	-0.06%
2021/10/22	20	8.71	2	8.75	8.72	18	6,849	0.26%
2021/10/21	3	8.70	0	0.00	8.71	3	6,882	0.04%
2021/10/19	0	0.00	1	8.71	8.71	-1	6,995	-0.01%
2021/10/15	1	8.51	0	0.00	8.51	1	7,274	0.01%
2021/10/14	10	8.46	0	0.00	8.48	10	7,346	0.14%
2021/10/13	0	0.00	1	8.53	8.47	-1	7,455	-0.01%
2021/10/07	0	0.00	3	8.60	8.60	-3	7,615	-0.04%
2021/10/06	5	8.59	0	0.00	8.43	5	7,694	0.06%
2021/10/05	10	8.28	0	0.00	8.49	10	7,723	0.13%
2021/10/04	32	8.33	0	0.00	8.23	32	7,700	0.42%
2021/10/01	12	8.82	0	0.00	8.76	12	7,727	0.16%
2021/09/30	3	8.89	0	0.00	8.97	3	7,713	0.04%
2021/09/29	1	8.83	0	0.00	8.88	1	7,729	0.01%
2021/09/28	4	8.95	3	8.95	8.93	1	7,823	0.01%
2021/09/24	2	8.92	0	0.00	8.87	2	8,434	0.02%
2021/09/23	0	0.00	4	8.84	8.81	-4	8,536	-0.05%
2021/09/22	3.1	8.76	1	8.72	8.85	2.1	8,611	0.02%
2021/09/17	0.2	8.83	0	0.00	8.89	0.2	8,611	0.00%
2021/09/16	1	8.80	0	0.00	8.80	1	8,649	0.01%
2021/09/13	1.2	8.90	1	8.92	8.92	0.2	8,781	0.00%
2021/09/10	1	8.85	1	8.88	8.88	0	8,888	0.00%
2021/09/09	14	8.80	0	0.00	8.85	14	8,996	0.16%
2021/09/08	2.1	8.88	2	8.94	8.86	0.1	9,004	0.00%
2021/09/07	0	0.00	0	9.05	9.01	0	9,020	0.00%
2021/09/06	4.2	9.17	0	0.00	9.14	4.2	9,018	0.05%
2021/09/03	6	9.99	0	0.00	10.05	6	8,934	0.07%
2021/09/02	2.1	10.05	0	0.00	10.00	2.1	8,806	0.02%
2021/09/01	0	0.00	0.6	10.00	10.05	-0.6	8,768	-0.01%
2021/08/31	0	0.00	3	10.00	10.00	-3	9,370	-0.03%
2021/08/30	0	0.00	2	9.88	9.88	-2	9,310	-0.02%
2021/08/27	1.1	9.91	0	0.00	9.80	1.1	9,407	0.01%
2021/08/26	0.1	9.80	7	9.80	9.85	-6.9	9,406	-0.07%
2021/08/25	0	0.00	1	9.72	9.79	-1	9,395	-0.01%
2021/08/24	2	9.46	2	9.47	9.45	0	9,350	0.00%
2021/08/20	2	9.29	0	0.00	9.29	2	9,453	0.02%
2021/08/18	1	9.32	0	0.00	9.51	1	9,537	0.01%
2021/08/17	5	9.45	0	0.00	9.33	5	9,567	0.05%
2021/08/16	0	0.00	1	9.41	9.43	-1	9,608	-0.01%
2021/08/09	3	10.10	13	10.15	10.05	-10	9,975	-0.10%
2021/08/06	3	10.38	3	10.38	10.35	0	10,021	0.00%
2021/08/05	17.1	10.44	25	10.38	10.30	-8	9,893	-0.08%
2021/08/03	1	9.77	0	0.00	9.76	1	9,749	0.01%
2021/08/02	0	0.00	4	9.75	9.76	-4	10,032	-0.04%
2021/07/29	0	0.00	2	9.83	9.84	-2	10,371	-0.02%
2021/07/28	0	0.00	5	9.67	9.74	-5	10,562	-0.05%
2021/07/23	5	9.90	0	0.00	9.91	5	11,760	0.04%
2021/07/22	2	9.80	9	9.80	9.78	-7	12,146	-0.06%
2021/07/21	2	9.90	0	0.00	9.74	2	12,445	0.02%
2021/07/19	0	0.00	5	10.15	10.20	-5	12,804	-0.04%
2021/07/15	2	10.00	0	0.00	10.05	2	14,260	0.01%
2021/07/14	3	10.05	0	0.00	10.00	3	15,260	0.02%
2021/07/13	1	10.10	2	10.20	10.05	-1	15,686	-0.01%
2021/07/12	10	10.17	0	0.00	10.15	10	15,837	0.06%
2021/07/09	5	10.15	5	10.25	10.15	0	16,162	0.00%
2021/07/08	0	0.00	2	10.30	10.25	-2	16,659	-0.01%
2021/07/07	5	10.15	0	0.00	10.10	5	17,078	0.03%
2021/07/06	0	0.00	4.8	10.11	10.10	-4.8	17,652	-0.03%
2021/07/05	15	10.13	0	0.00	10.25	15	18,053	0.08%
2021/07/02	13	10.18	0	0.00	10.05	13	18,685	0.07%
2021/07/01	0	0.00	45.5	10.29	10.30	-45.5	18,782	-0.24%
2021/06/30	2	10.15	10	10.12	10.15	-8	19,027	-0.04%
2021/06/29	3	9.95	10	9.97	9.95	-7	19,376	-0.04%
2021/06/28	0.2	9.98	0	0.00	10.00	0.2	20,241	0.00%
2021/06/25	0	0.00	6	10.05	10.00	-6	22,168	-0.03%
2021/06/24	0	0.00	1	10.05	10.00	-1	23,420	0.00%
2021/06/23	1	9.92	0	0.00	9.96	1	24,139	0.00%
2021/06/22	6	9.85	4	9.86	9.78	2	24,095	0.01%
2021/06/21	5	9.77	12	9.85	9.75	-7	24,230	-0.03%
2021/06/17	5	10.00	0	0.00	10.15	5	24,277	0.02%
2021/06/16	9	10.04	1	10.05	9.99	8	24,256	0.03%
2021/06/15	0	0.00	0	10.00	10.05	0	24,248	0.00%
2021/06/11	2	10.00	0	0.00	10.05	2	24,216	0.01%
2021/06/10	2	10.15	0	0.00	10.10	2	24,169	0.01%
2021/06/09	3	10.20	9	10.15	10.15	-6	24,141	-0.02%
2021/06/08	19	10.45	4	10.48	10.45	15	24,034	0.06%
2021/05/27	4	10.00	0	0.00	10.20	4	23,134	0.02%
2021/05/26	0	0.00	0	10.05	10.10	0	23,159	0.00%
2021/05/21	6	9.87	12	9.95	9.91	-6	23,301	-0.03%
2021/05/20	6.2	9.82	4	9.98	9.75	2.2	23,345	0.01%
2021/05/19	3	9.77	2.1	9.75	9.75	0.9	23,291	0.00%
2021/05/18	2	9.40	6	9.63	9.79	-4	23,290	-0.02%
2021/05/17	4	9.14	5	9.27	9.05	-1	23,996	0.00%
2021/05/14	8	9.92	0	0.00	9.94	8	23,779	0.03%
2021/05/13	0	0.00	6	10.00	10.00	-6	23,682	-0.03%
2021/05/12	59	10.03	14	10.38	10.15	45	23,517	0.19%
2021/05/11	69.5	11.21	0	0.00	10.95	69.5	23,092	0.30%
2021/05/10	13	11.65	63	11.88	11.95	-50	22,691	-0.22%
2021/05/07	0	0.00	290	11.60	11.50	-290	22,487	-1.29%	大賣/鉅額交易
2021/05/06	1	11.40	1.1	11.19	11.20	-0.1	22,341	0.00%
2021/05/05	2	11.10	1	11.35	11.35	1	22,253	0.00%
2021/05/04	55	11.25	3	11.67	11.20	52	22,089	0.24%
2021/05/03	3	11.97	4	11.89	11.90	-1	21,611	0.00%
2021/04/29	5	12.15	7	12.34	12.20	-2	21,370	-0.01%
2021/04/28	0	0.00	64.3	12.21	12.20	-64.3	21,059	-0.31%
2021/04/27	9	11.81	194	11.94	12.00	-185	20,815	-0.89%	大賣/鉅額交易
2021/04/26	1	11.85	12	12.00	11.85	-11	20,513	-0.05%
2021/04/23	41	11.65	65	11.48	11.80	-24	20,277	-0.12%
2021/04/22	111	11.67	104	11.82	11.45	7	20,055	0.03%	大買/大賣/
2021/04/21	55	12.15	22.9	12.00	11.95	32.1	19,584	0.16%
2021/04/20	22	11.92	64	12.20	12.20	-42	18,649	-0.23%
2021/04/19	87	11.54	5	11.48	11.40	82	17,713	0.46%
2021/04/16	2	11.20	104	11.22	11.20	-102	17,299	-0.59%	大賣/鉅額交易
2021/04/15	4	11.19	1	11.20	11.15	3	17,122	0.02%
2021/04/14	2	11.08	215	11.01	11.15	-213	16,928	-1.26%	大賣/鉅額交易
2021/04/13	71	11.18	7	10.92	10.85	64	16,597	0.39%
2021/04/12	8	11.08	11	11.30	11.40	-3	16,171	-0.02%
2021/04/09	38	11.01	84	11.11	11.00	-46	15,746	-0.29%
2021/04/08	146.7	11.06	85	10.90	11.10	61.7	15,638	0.39%	大買/
2021/04/07	66	10.57	37	10.58	10.60	29	15,325	0.19%
2021/04/06	23	10.50	45	10.50	10.50	-22	15,210	-0.14%
2021/04/01	22	10.09	26	10.14	10.15	-4	14,759	-0.03%
2021/03/31	77	10.19	16	10.10	10.10	61	14,565	0.42%
2021/03/30	87	10.06	74	10.23	10.35	13	13,997	0.09%
2021/03/29	77	9.40	9	9.44	9.52	68	12,170	0.56%
2021/03/26	5	9.04	26	9.00	9.04	-21	11,212	-0.19%
2021/03/24	0	0.00	53	8.28	8.29	-53	10,724	-0.49%
2021/03/23	0	0.00	1.7	8.22	8.24	-1.7	10,673	-0.02%
2021/03/22	1	8.20	23	8.26	8.35	-22	10,746	-0.20%
2021/03/18	0	0.00	6	8.13	8.14	-6	10,902	-0.06%
2021/03/17	10	8.10	2	8.11	8.10	8	11,088	0.07%
2021/03/15	20	8.13	0	0.00	8.13	20	12,120	0.17%
2021/03/12	3	8.17	1.2	8.17	8.19	1.8	13,697	0.01%
2021/03/11	57	8.17	42	8.20	8.17	15	14,355	0.10%
2021/03/10	43	8.12	2.2	8.12	8.11	40.8	14,663	0.28%
2021/03/09	1	8.06	1	8.04	8.04	0	14,975	0.00%
2021/03/08	4	8.07	1	8.03	8.03	3	15,128	0.02%
2021/03/05	1	8.05	1	8.11	8.11	0	15,417	0.00%
2021/03/04	0	0.00	1	8.13	8.13	-1	15,766	-0.01%
2021/03/03	0	0.00	2	8.21	8.20	-2	15,815	-0.01%
2021/03/02	2	8.14	0	0.00	8.14	2	15,922	0.01%
2021/02/26	1	8.25	1	8.21	8.25	0	16,089	0.00%
2021/02/25	24	8.37	0.4	8.34	8.40	23.6	16,345	0.14%
2021/02/24	6	8.46	4	8.60	8.33	2	16,421	0.01%
2021/02/22	10	8.36	2	8.35	8.37	8	17,500	0.05%
2021/02/19	2	8.22	2.6	8.29	8.28	-0.6	18,749	0.00%
2021/02/18	2	8.29	0.2	8.28	8.29	1.8	18,719	0.01%
2021/02/17	6	8.31	2	8.13	8.30	4	18,747	0.02%
2021/02/05	2	8.10	0	0.00	8.10	2	17,894	0.01%
2021/02/03	0	0.00	10	8.25	8.28	-10	17,851	-0.06%
2021/02/01	4	8.12	3	8.11	8.17	1	17,818	0.01%
2021/01/29	16	8.46	0	0.00	8.23	16	17,814	0.09%
2021/01/28	3	8.53	3.5	8.42	8.42	-0.5	17,982	0.00%
2021/01/27	0	0.00	1	8.49	8.49	-1	17,966	-0.01%
2021/01/26	1	8.54	1	8.65	8.54	0	17,986	0.00%
2021/01/25	2	8.57	3.8	8.62	8.71	-1.8	17,998	-0.01%
2021/01/21	2	8.72	0	0.00	8.72	2	17,896	0.01%
2021/01/20	2	8.80	0	0.00	8.80	2	17,833	0.01%
2021/01/19	40	9.07	81	9.09	9.12	-41	17,713	-0.23%
2021/01/14	0	0.00	0.7	9.21	9.25	-0.7	17,540	0.00%
2021/01/12	0	0.00	10	9.19	9.07	-10	17,465	-0.06%
2021/01/11	0	0.00	4	9.17	9.16	-4	17,430	-0.02%
2021/01/08	0.5	9.03	0.1	9.03	9.07	0.4	17,880	0.00%
2021/01/07	0	0.00	7	9.20	9.13	-7	18,486	-0.04%
2021/01/06	8	9.06	11	9.07	9.06	-3	18,373	-0.02%
2021/01/05	6	9.34	0	9.40	9.30	6	18,219	0.03%
2021/01/04	14	9.37	1	9.38	9.38	13	18,283	0.07%
2020/12/31	64	9.59	137	9.49	9.49	-73	18,159	-0.40%	大賣/
2020/12/30	13	9.83	8.8	9.79	9.79	4.2	17,895	0.02%
2020/12/29	7	9.52	3	9.52	9.56	4	17,494	0.02%
2020/12/28	52	9.42	20	9.40	9.45	32	17,235	0.19%
2020/12/25	9	9.40	6	9.33	9.34	3	17,073	0.02%
2020/12/24	6	9.30	73	9.37	9.32	-67	16,818	-0.40%
2020/12/23	0	0.00	5	9.19	9.19	-5	16,463	-0.03%
2020/12/22	2	9.12	17	9.23	9.08	-15	16,469	-0.09%
2020/12/21	8	9.12	7	9.11	9.14	1	16,292	0.01%
2020/12/18	5	9.02	71	9.07	9.01	-66	16,426	-0.40%
2020/12/17	27	9.01	6	9.11	9.01	21	16,373	0.13%
2020/12/16	20	9.13	27.3	9.07	9.05	-7.3	16,356	-0.04%
2020/12/15	41	9.12	17	9.20	9.00	24	16,295	0.15%
2020/12/14	13	9.03	0	0.00	9.10	13	16,123	0.08%
2020/12/11	61	8.96	24	9.01	8.94	37	16,014	0.23%
2020/12/10	15	9.01	15	9.04	8.94	0	15,859	0.00%
2020/12/09	81	9.22	16	9.19	9.02	65	15,940	0.41%
2020/12/08	332	9.59	86	9.69	9.21	246	15,262	1.61%	大買/鉅額交易
2020/12/07	82	9.06	380	9.39	9.68	-298	13,919	-2.14%	大賣/鉅額交易
2020/12/04	7	8.88	5	8.81	8.80	2	13,369	0.01%
2020/12/03	8	8.72	61	8.71	8.72	-53	13,115	-0.40%
2020/12/02	53	8.65	56	8.62	8.58	-3	12,890	-0.02%
2020/12/01	11	8.56	24	8.62	8.69	-13	12,874	-0.10%
2020/11/30	6	8.58	1.7	8.47	8.55	4.3	13,094	0.03%
2020/11/27	0	0.00	2	8.31	8.33	-2	12,875	-0.02%
2020/11/26	0	0.00	5.2	8.32	8.32	-5.2	12,983	-0.04%
2020/11/25	8	8.32	5	8.34	8.34	3	12,890	0.02%
2020/11/24	23	8.37	3	8.26	8.26	20	12,801	0.16%
2020/11/23	20	8.53	7	8.55	8.49	13	12,742	0.10%
2020/11/20	36	8.66	6.7	8.58	8.55	29.3	12,712	0.23%
2020/11/19	152	8.58	38	8.40	8.46	114	12,360	0.92%	大買/鉅額交易
2020/11/18	10	8.25	17.3	8.21	8.15	-7.3	11,556	-0.06%
2020/11/17	0	0.00	0.3	7.91	7.95	-0.3	10,371	0.00%
2020/11/16	10	8.03	0	0.00	7.99	10	10,544	0.09%
2020/11/13	30	8.06	63	8.09	8.08	-33	10,586	-0.31%
2020/11/11	30	8.14	0	0.00	8.18	30	10,891	0.28%
2020/11/06	6.6	8.14	0	0.00	8.09	6.6	11,467	0.06%
2020/11/05	0	0.00	27	8.11	8.17	-27	11,617	-0.23%
2020/11/04	0	0.00	2	8.10	8.08	-2	11,777	-0.02%
2020/11/03	10	7.95	9	8.04	8.03	1	11,770	0.01%
2020/10/30	10	7.99	0	0.00	7.94	10	11,769	0.08%
2020/10/29	15	8.00	10	7.96	8.03	5	12,076	0.04%
2020/10/28	2	8.10	2	8.23	8.10	0	12,148	0.00%
2020/10/23	0	0.00	43	8.06	8.08	-43	12,144	-0.35%
2020/10/22	18	8.07	32	8.07	8.05	-14	12,229	-0.11%
2020/10/20	10	8.09	0	0.00	8.09	10	12,214	0.08%
2020/10/19	180	8.21	0	0.00	8.20	180	12,165	1.48%	大買/鉅額交易
2020/10/16	3	8.47	7	8.51	8.19	-4	12,125	-0.03%
2020/10/15	42	8.30	20	8.25	8.32	22	11,676	0.19%
2020/10/13	6	8.06	0	0.00	8.05	6	11,039	0.05%
2020/10/07	0	0.00	10	8.00	8.02	-10	10,975	-0.09%
2020/10/06	3	8.00	4	7.91	7.94	-1	11,006	-0.01%
2020/10/05	8	7.85	5	7.87	7.82	3	11,071	0.03%
2020/09/24	13	7.84	10	7.90	7.83	3	11,977	0.03%
2020/09/23	15	8.08	0	0.00	8.08	15	11,897	0.13%
2020/09/22	0	0.00	1	8.26	8.24	-1	11,732	-0.01%
2020/09/21	5	8.38	0	0.00	8.29	5	11,697	0.04%
2020/09/18	1	8.30	0	0.00	8.29	1	11,623	0.01%
2020/09/17	10	8.17	2.7	8.16	8.13	7.3	11,546	0.06%
2020/09/15	0	0.00	0.6	8.12	8.13	-0.6	11,855	0.00%
2020/09/14	15	8.28	18	8.33	8.21	-3	11,781	-0.03%
2020/09/11	30	8.30	5	8.30	8.20	25	11,445	0.22%
2020/09/10	59	8.43	160	8.47	8.35	-101	11,397	-0.89%	大賣/鉅額交易
2020/09/07	58	8.28	60	8.36	8.25	-2	11,155	-0.02%
2020/09/04	48	8.24	5	8.21	8.23	43	11,184	0.38%
2020/09/03	10	8.57	28	8.54	8.43	-18	11,064	-0.16%
2020/09/02	73	8.30	3	8.32	8.29	70	10,657	0.66%
2020/09/01	5	8.39	84	8.28	8.39	-79	10,526	-0.75%
2020/08/31	80	8.15	0	0.00	8.13	80	10,398	0.77%
2020/08/28	2	8.20	0	0.00	8.12	2	10,460	0.02%
2020/08/27	0	0.00	4	8.11	8.20	-4	10,470	-0.04%
2020/08/26	5	8.00	7.2	8.11	8.01	-2.2	10,245	-0.02%
2020/08/25	0	0.00	35	7.81	7.95	-35	10,159	-0.34%
2020/08/24	40	7.64	15	7.69	7.67	25	10,047	0.25%
2020/08/21	20	7.62	15	7.68	7.59	5	10,153	0.05%
2020/08/20	35	7.75	60	7.55	7.50	-25	10,186	-0.25%
2020/08/19	25	7.90	0	0.00	7.90	25	10,037	0.25%
2020/08/18	25	8.10	0.7	8.07	8.10	24.3	9,942	0.24%
2020/08/17	0	0.00	18.7	8.20	8.16	-18.7	9,944	-0.19%
2020/08/14	10	8.16	5	8.04	8.02	5	9,740	0.05%
2020/08/12	0	0.00	10	7.65	7.63	-10	9,581	-0.10%
2020/08/11	25	7.72	5	7.64	7.63	20	10,462	0.19%
2020/08/10	0	0.00	27.3	7.80	7.83	-27.3	10,818	-0.25%
2020/08/07	3	7.64	0	0.00	7.66	3	10,659	0.03%
2020/08/06	15	7.72	5.4	7.73	7.65	9.6	10,815	0.09%
2020/08/05	8	7.69	5	7.67	7.68	3	10,992	0.03%
2020/08/04	5	7.71	9	7.77	7.70	-4	11,354	-0.04%
2020/08/03	23	7.63	0	0.00	7.61	23	11,113	0.21%
2020/07/30	13	7.59	16	7.51	7.56	-3	11,190	-0.03%
2020/07/29	5	7.29	12	7.15	7.29	-7	11,122	-0.06%
2020/07/28	4	7.10	0	0.00	7.14	4	11,231	0.04%
2020/07/27	0	0.00	2	7.54	7.36	-2	11,371	-0.02%
2020/07/24	2	7.48	5	7.46	7.46	-3	11,435	-0.03%
2020/07/22	12	7.55	3	7.64	7.65	9	11,577	0.08%
2020/07/21	0	0.00	2	7.54	7.55	-2	11,573	-0.02%
2020/07/17	17	7.50	1	7.45	7.36	16	11,628	0.14%
2020/07/15	5	7.69	2	7.72	7.61	3	11,714	0.03%
2020/07/13	3	7.85	0	0.00	7.83	3	11,846	0.03%
2020/07/08	10	7.96	12	7.99	7.92	-2	11,961	-0.02%
2020/07/07	7	7.97	7.3	7.82	8.05	-0.3	11,767	0.00%
2020/07/06	5	7.83	12	7.81	7.91	-7	11,608	-0.06%
2020/07/03	0	0.00	2	7.66	7.62	-2	11,519	-0.02%
2020/07/02	0	0.00	8	7.59	7.60	-8	11,561	-0.07%
2020/06/30	5	7.39	5	7.38	7.36	0	11,747	0.00%
2020/06/29	0	0.00	2	7.31	7.31	-2	11,832	-0.02%
2020/06/24	4	7.31	4	7.31	7.30	0	11,906	0.00%
2020/06/23	6	7.36	2	7.35	7.35	4	12,002	0.03%
2020/06/22	5	7.60	5	7.45	7.42	0	12,056	0.00%
2020/06/19	2	7.51	7	7.60	7.51	-5	11,898	-0.04%
2020/06/18	6	7.61	2	7.55	7.53	4	11,979	0.03%
2020/06/17	2	7.44	12	7.48	7.51	-10	12,049	-0.08%
2020/06/15	10	7.17	0.7	7.11	7.13	9.3	12,447	0.07%
2020/06/12	9	7.17	2	7.13	7.20	7	12,611	0.06%
2020/06/11	15	7.47	15	7.47	7.40	0	12,926	0.00%
2020/06/10	2	7.66	0	0.00	7.64	2	13,097	0.02%
2020/06/09	0	0.00	10	7.73	7.63	-10	13,369	-0.07%
2020/06/08	13	7.64	0	0.00	7.60	13	13,568	0.10%
2020/06/05	34	7.53	7	7.58	7.56	27	13,688	0.20%
2020/06/04	5	7.49	0	0.00	7.48	5	13,775	0.04%
2020/06/03	1	7.46	0	0.00	7.52	1	13,807	0.01%
2020/06/02	0	0.00	4	7.44	7.37	-4	13,752	-0.03%
2020/06/01	0	0.00	2	7.36	7.30	-2	13,751	-0.01%
2020/05/29	1	7.26	3	7.23	7.24	-2	13,848	-0.01%
2020/05/28	32	7.28	1	7.37	7.20	31	13,925	0.22%
2020/05/27	0	0.00	3.5	7.42	7.34	-3.5	13,932	-0.03%
2020/05/26	0	0.00	4	7.32	7.27	-4	13,932	-0.03%
2020/05/25	8	7.25	0	0.00	7.25	8	13,945	0.06%
2020/05/22	0	0.00	10	7.40	7.37	-10	13,955	-0.07%
2020/05/20	0	0.00	22	7.59	7.60	-22	13,899	-0.16%
2020/05/19	9	7.50	6	7.64	7.52	3	13,774	0.02%
2020/05/18	27	8.02	0	0.00	7.79	27	13,743	0.20%
2020/05/15	0	0.00	4	8.65	8.65	-4	13,006	-0.03%
2020/05/14	0	0.00	5	7.93	7.87	-5	12,517	-0.04%
2020/05/12	2	7.90	6	8.03	7.90	-4	12,255	-0.03%
2020/05/11	3	8.03	30	7.92	7.92	-27	12,247	-0.22%
2020/05/08	0	0.00	2	7.64	7.62	-2	12,574	-0.02%
2020/05/07	0	0.00	1	7.70	7.72	-1	12,654	-0.01%
2020/05/06	0	0.00	2	7.61	7.59	-2	12,656	-0.02%
2020/05/05	4	7.60	0	0.00	7.60	4	12,684	0.03%
2020/05/04	1	7.56	5	7.54	7.55	-4	12,810	-0.03%
2020/04/30	4	7.93	7	7.92	7.88	-3	12,915	-0.02%
2020/04/28	2.4	7.64	0	0.00	7.65	2.4	12,863	0.02%
2020/04/27	0	0.00	4	7.58	7.68	-4	13,012	-0.03%
2020/04/24	5.3	7.46	0	0.00	7.45	5.3	12,900	0.04%
2020/04/23	10	7.35	0	0.00	7.41	10	12,921	0.08%
2020/04/22	0	0.00	5	7.29	7.28	-5	12,881	-0.04%
2020/04/21	5	7.11	0	0.00	7.11	5	12,918	0.04%
2020/04/20	0	0.00	5	7.49	7.50	-5	12,823	-0.04%
2020/04/17	15	7.66	54	7.75	7.58	-39	12,816	-0.30%
2020/04/16	5	7.73	0	0.00	7.78	5	12,693	0.04%
2020/04/15	22	7.70	2	7.68	7.79	20	12,764	0.16%
2020/04/14	0	0.00	0.3	7.56	7.59	-0.3	12,688	0.00%
2020/04/13	0.4	7.45	0	0.00	7.47	0.4	12,812	0.00%
2020/04/10	0	0.00	10	7.46	7.45	-10	12,942	-0.08%
2020/04/09	10	7.42	0	0.00	7.40	10	13,545	0.07%
2020/04/08	5	7.20	3	7.32	7.32	2	13,456	0.01%
2020/04/07	0	0.00	0.3	7.12	7.15	-0.3	13,325	0.00%
2020/04/06	50	7.10	0	0.00	7.07	50	13,350	0.37%
2020/04/01	0	0.00	2	6.75	6.97	-2	13,358	-0.01%
2020/03/25	3	6.50	2	6.56	6.50	1	13,200	0.01%
2020/03/20	0	0.00	0.1	6.22	6.24	-0.1	13,236	0.00%
2020/03/19	11	5.97	37	6.08	5.93	-26	13,223	-0.20%
2020/03/17	4	6.62	13	6.58	6.66	-9	12,989	-0.07%
2020/03/16	13	6.57	5	6.37	6.45	8	12,816	0.06%
2020/03/13	0	0.00	5	6.21	6.44	-5	12,569	-0.04%
2020/03/12	0.3	6.79	2	7.02	6.79	-1.7	12,340	-0.01%
2020/03/11	11	7.85	0	0.00	7.54	11	12,451	0.09%
2020/03/10	0	0.00	1	7.54	7.71	-1	12,441	-0.01%
2020/03/06	0	0.00	1	7.87	7.90	-1	12,479	-0.01%
2020/03/05	4	8.10	0	0.00	8.05	4	13,010	0.03%
2020/03/04	0	0.00	0.8	7.99	8.03	-0.8	12,987	-0.01%
2020/03/03	1	7.97	12	7.99	8.00	-11	12,905	-0.09%
2020/03/02	2	7.83	7	7.83	7.77	-5	12,927	-0.04%
2020/02/27	0	0.00	12	8.05	8.00	-12	12,919	-0.09%
2020/02/25	0	0.00	13	8.61	8.65	-13	13,064	-0.10%
2020/02/24	13	8.71	0	0.00	8.71	13	13,073	0.10%
2020/02/20	5	9.01	3	8.96	8.96	2	13,062	0.02%
2020/02/19	0	0.00	2	9.22	9.05	-2	13,048	-0.02%
2020/02/18	5	9.09	10	9.20	9.19	-5	13,144	-0.04%
2020/02/17	3	8.90	9	8.92	8.90	-6	13,018	-0.05%
2020/02/14	12	8.97	3	9.02	8.98	9	13,014	0.07%
2020/02/13	2	9.07	1	9.13	8.95	1	13,065	0.01%
2020/02/12	12	9.08	6	9.08	9.05	6	13,101	0.05%
2020/02/11	39	9.40	31	9.34	9.27	8	12,953	0.06%
2020/02/10	13	8.98	22	8.94	9.00	-9	12,302	-0.07%
2020/02/06	0	0.00	4	8.88	8.94	-4	12,276	-0.03%
2020/02/05	4	8.51	4	8.60	8.60	0	12,256	0.00%
2020/02/04	1	8.16	1	8.34	8.38	0	12,119	0.00%
2020/02/03	4	7.63	1	7.68	7.86	3	12,028	0.02%
2020/01/31	4	8.26	0	0.00	8.20	4	11,937	0.03%
2020/01/30	2	8.32	0	0.00	8.25	2	12,009	0.02%
2020/01/20	1	9.19	2	9.20	9.16	-1	12,074	-0.01%
2020/01/17	2	9.20	0	0.00	9.17	2	12,177	0.02%
2020/01/16	3	9.18	0	0.00	9.11	3	12,182	0.02%
2020/01/15	1	9.18	0	0.00	9.16	1	12,430	0.01%
2020/01/14	5	9.13	9	9.04	9.10	-4	12,899	-0.03%
2020/01/13	9	8.98	0	0.00	8.98	9	13,455	0.07%
2020/01/10	0	0.00	0.7	8.96	9.01	-0.7	13,491	0.00%
2020/01/09	0	0.00	19	9.10	9.10	-19	13,485	-0.14%
2020/01/08	23	8.93	9	9.07	8.92	14	13,538	0.10%
2020/01/07	10	9.20	2	9.33	9.17	8	13,570	0.06%
2020/01/06	7	9.42	15	9.43	9.32	-8	13,469	-0.06%
2020/01/03	8	9.83	0	0.00	9.62	8	13,287	0.06%
2019/12/31	0	0.00	10	9.59	9.57	-10	12,838	-0.08%
2019/12/30	16	9.69	0	0.00	9.57	16	12,969	0.12%
2019/12/27	8	9.70	16	9.61	9.59	-8	12,943	-0.06%
2019/12/26	5	9.56	1	9.56	9.54	4	13,187	0.03%
2019/12/25	10	9.60	9	9.59	9.60	1	13,555	0.01%
2019/12/24	13	9.68	4	9.63	9.61	9	14,100	0.06%
2019/12/23	0	0.00	2	9.54	9.53	-2	14,359	-0.01%
2019/12/18	3	9.72	0	0.00	9.72	3	16,939	0.02%
2019/12/17	11	9.87	0	0.00	9.81	11	17,918	0.06%
2019/12/16	2	9.62	20	9.72	9.91	-18	19,097	-0.09%
2019/12/13	12	9.65	4	9.71	9.62	8	21,017	0.04%
2019/12/12	3	9.91	9	9.95	9.81	-6	24,350	-0.02%
2019/12/11	72	10.02	10	10.00	9.94	62	26,523	0.23%
2019/12/10	0	0.00	9	10.15	10.05	-9	27,959	-0.03%
2019/12/09	9	10.05	0	0.00	10.10	9	28,782	0.03%
2019/12/06	4	10.15	13	10.23	10.10	-9	29,409	-0.03%
2019/12/05	9	10.05	0	0.00	10.05	9	29,995	0.03%
2019/12/04	1	10.05	0	0.00	10.05	1	30,103	0.00%
2019/12/03	68	10.16	0	0.00	10.15	68	30,102	0.23%
2019/12/02	10	10.45	52	10.60	10.50	-42	30,248	-0.14%
2019/11/29	0	0.00	9	10.10	10.05	-9	30,074	-0.03%
2019/11/28	2	10.03	0.7	10.00	10.05	1.3	30,590	0.00%
2019/11/27	10	10.10	2.6	10.22	10.10	7.4	30,934	0.02%
2019/11/26	5	10.12	8	10.20	10.10	-3	31,602	-0.01%
2019/11/25	1	10.25	6	10.22	10.25	-5	33,414	-0.01%
2019/11/22	3	9.82	0	0.00	9.80	3	33,629	0.01%
2019/11/21	0	0.00	5	9.84	9.79	-5	34,225	-0.01%
2019/11/20	0	0.00	2	10.05	9.99	-2	34,516	-0.01%
2019/11/19	3	10.00	2.7	9.99	9.97	0.3	34,560	0.00%
2019/11/18	0	0.00	12	10.05	9.94	-12	34,556	-0.03%
2019/11/15	64	9.93	13	10.01	9.90	51	34,619	0.15%
2019/11/14	4	10.60	1	10.30	10.30	3	34,329	0.01%
2019/11/13	0	0.00	0.2	10.45	10.50	-0.2	34,438	0.00%
2019/11/11	12	10.47	20	10.65	10.30	-8	34,595	-0.02%
2019/11/08	2	10.95	0	0.00	10.80	2	34,584	0.01%
2019/11/07	1	10.90	7	11.05	10.85	-6	34,679	-0.02%
2019/11/06	8	10.95	0	0.00	10.95	8	34,785	0.02%
2019/11/05	20	11.25	9	11.12	11.10	11	34,774	0.03%
2019/11/04	28	11.00	3	11.08	11.00	25	34,709	0.07%
2019/11/01	50	11.40	2	11.35	11.25	48	34,671	0.14%
2019/10/31	40	11.58	1.4	11.40	11.40	38.6	34,870	0.11%
2019/10/30	81	11.47	25	11.42	11.40	56	35,423	0.16%
2019/10/29	2	11.55	0	0.00	11.40	2	35,830	0.01%
2019/10/28	10.3	11.80	10	11.90	11.75	0.3	35,700	0.00%
2019/10/25	0	0.00	1.1	11.59	11.55	-1.1	35,473	0.00%
2019/10/24	3	11.45	2	11.55	11.50	1	35,383	0.00%
2019/10/23	80.3	11.65	4	11.70	11.55	76.3	35,344	0.22%
2019/10/22	6	11.86	11.8	11.89	11.70	-5.8	35,103	-0.02%
2019/10/21	10	11.70	110	11.84	12.35	-100	34,562	-0.29%	大賣/
2019/10/18	4	11.28	101	11.25	11.25	-97	34,093	-0.28%	大賣/
2019/10/16	211	11.22	113	11.01	11.10	98	34,095	0.29%	大買/大賣/
2019/10/15	50	10.90	7	11.25	10.90	43	33,891	0.13%
2019/10/14	8.3	11.06	12.5	11.13	11.05	-4.1	33,784	-0.01%
2019/10/09	1	11.25	2	11.30	11.25	-1	33,815	0.00%
2019/10/08	0	0.00	1	11.50	11.50	-1	33,774	0.00%
2019/10/07	0	0.00	2	11.55	11.45	-2	33,636	-0.01%
2019/10/04	11	11.65	7.7	11.82	11.60	3.3	33,603	0.01%
2019/10/03	12	11.45	12	11.49	11.55	0	33,513	0.00%
2019/10/02	19	11.64	18	11.62	11.65	1	33,435	0.00%
2019/10/01	57	11.51	13	11.84	11.25	44	33,071	0.13%
2019/09/18	55	8.25	23	8.24	8.30	32	32,722	0.10%
2019/09/17	1	8.39	25	8.43	8.40	-24	32,246	-0.07%
2019/09/16	15	8.60	69.3	8.61	8.39	-54.3	31,981	-0.17%
2019/09/12	2	8.90	7	8.89	8.96	-5	31,398	-0.02%
2019/09/11	69	8.93	17	9.17	8.92	52	30,820	0.17%
2019/09/10	5	9.39	120	9.62	9.22	-115	29,645	-0.39%	大賣/鉅額交易
2019/09/09	97	10.07	79	9.66	9.65	18	28,748	0.06%
2019/09/06	14	9.86	51	9.79	10.00	-37	27,468	-0.13%
2019/09/05	36.3	10.09	77.1	10.07	9.72	-40.7	25,580	-0.16%
2019/09/04	74	9.24	186.7	9.46	9.69	-112.7	22,945	-0.49%	大賣/鉅額交易
2019/09/03	67	8.41	125.8	8.48	8.81	-58.8	20,904	-0.28%	大賣/
2019/09/02	16	8.15	84	8.20	8.23	-68	19,431	-0.35%
2019/08/30	62	7.95	65	7.97	7.87	-3	18,832	-0.02%
2019/08/29	62	7.79	14	7.85	7.86	48	18,328	0.26%
2019/08/28	16	7.65	0	0.00	7.58	16	17,600	0.09%
2019/08/27	15	7.53	3	7.53	7.55	12	17,470	0.07%
2019/08/23	22	7.60	35	7.66	7.69	-13	18,326	-0.07%
2019/08/22	64	7.63	62	7.67	7.60	2	18,449	0.01%
2019/08/21	5	7.64	11	7.65	7.72	-6	17,902	-0.03%
2019/08/20	16	7.59	27	7.64	7.57	-11	17,571	-0.06%
2019/08/19	61	7.69	62.3	7.78	7.72	-1.3	16,791	-0.01%
2019/08/16	14	7.25	12	7.18	7.10	2	14,903	0.01%
2019/08/15	0	0.00	52	7.02	7.10	-52	14,343	-0.36%
2019/08/14	40	6.83	46	6.83	6.83	-6	13,832	-0.04%
2019/08/08	34	6.73	38	6.68	6.69	-4	13,849	-0.03%
2019/08/07	50	6.51	0	0.00	6.51	50	13,882	0.36%
2019/08/06	1	6.33	0.1	6.59	6.63	0.9	14,004	0.01%
2019/08/05	1	6.60	4	6.61	6.55	-3	14,125	-0.02%
2019/08/02	0	0.00	2	6.64	6.63	-2	14,657	-0.01%
2019/08/01	1	6.78	0	0.00	6.75	1	14,658	0.01%
2019/07/31	9	6.86	41.6	6.82	6.86	-32.6	14,617	-0.22%
2019/07/30	3	6.97	1	6.89	6.89	2	14,550	0.01%
2019/07/29	0	0.00	4	7.10	7.03	-4	14,528	-0.03%
2019/07/26	0	0.00	5	7.11	7.10	-5	14,542	-0.03%
2019/07/24	0	0.00	1	7.06	7.08	-1	14,457	-0.01%
2019/07/23	24	7.19	25	7.16	7.04	-1	14,389	-0.01%
2019/07/22	20	7.15	14	7.13	7.04	6	13,940	0.04%
2019/07/19	0	0.00	1	6.87	6.85	-1	13,698	-0.01%
2019/07/17	12	6.92	0	0.00	6.94	12	14,368	0.08%
2019/07/16	0	0.00	1	6.94	6.95	-1	15,730	-0.01%
2019/07/12	1	6.94	10	6.99	6.95	-9	18,047	-0.05%
2019/07/11	12	6.98	0.3	6.94	6.97	11.8	19,094	0.06%
2019/07/10	0	0.00	1	7.10	7.08	-1	19,206	-0.01%
2019/07/09	0	0.00	20	7.06	7.03	-20	19,565	-0.10%
2019/07/05	0	0.00	1	7.06	7.02	-1	20,146	0.00%
2019/07/04	21	7.05	20	7.08	7.03	1	20,373	0.00%
2019/07/02	0	0.00	1	7.02	7.00	-1	20,404	0.00%
2019/07/01	0	0.00	7	6.95	6.95	-7	20,362	-0.03%
2019/06/28	3	6.88	0	0.00	6.87	3	20,419	0.01%
2019/06/27	10	6.95	0	0.00	6.94	10	20,472	0.05%
2019/06/26	9	6.93	1	6.93	6.92	8	20,671	0.04%
2019/06/25	1	6.94	5	6.94	6.93	-4	21,655	-0.02%
2019/06/24	3	6.98	10	7.03	7.05	-7	21,820	-0.03%
2019/06/21	111	7.22	106	7.11	7.06	5	21,842	0.02%	大買/大賣/
2019/06/20	12	7.15	192	7.17	7.18	-180	21,705	-0.83%	大賣/鉅額交易
2019/06/19	130	7.08	0	0.00	7.07	130	21,473	0.61%	大買/鉅額交易
2019/06/18	13	7.16	13	7.12	7.03	0	21,533	0.00%
2019/06/17	2	7.13	10	7.08	7.06	-8	21,397	-0.04%
2019/06/13	5	7.01	0	0.00	7.02	5	21,570	0.02%
2019/06/12	6	7.18	11	7.14	7.01	-5	21,678	-0.02%
2019/06/11	6	6.98	6	6.99	6.96	0	21,761	0.00%
2019/06/05	12	6.98	20	6.95	6.84	-8	21,296	-0.04%
2019/06/04	0	0.00	5	6.96	6.94	-5	21,093	-0.02%
2019/06/03	0	0.00	1	6.90	6.86	-1	20,833	0.00%
2019/05/31	0	0.00	55	6.89	6.92	-55	20,711	-0.27%
2019/05/30	71	7.10	10	6.99	6.86	61	20,533	0.30%
2019/05/29	13	6.68	15	6.83	6.96	-2	19,409	-0.01%
2019/05/28	0	0.00	10	6.34	6.33	-10	18,877	-0.05%
2019/05/27	0	0.00	0.4	6.32	6.33	-0.4	18,950	0.00%
2019/05/24	1	6.34	0	0.00	6.32	1	19,239	0.01%
2019/05/22	21	6.47	0	0.00	6.42	21	19,249	0.11%
2019/05/21	7	6.39	0	0.00	6.41	7	19,228	0.04%
2019/05/20	0	0.00	2	6.35	6.25	-2	19,209	-0.01%
2019/05/15	0	0.00	5	6.75	6.69	-5	18,899	-0.03%
2019/05/13	51	6.66	0	0.00	6.66	51	18,766	0.27%
2019/05/10	0	0.00	8	6.91	6.92	-8	18,558	-0.04%
2019/05/07	50	6.84	0	0.00	6.87	50	17,971	0.28%
2019/05/06	1	6.87	1	6.84	6.76	0	18,274	0.00%
2019/05/03	51	7.01	55	6.99	6.99	-4	18,194	-0.02%
2019/05/02	5	7.05	0	0.00	7.04	5	18,229	0.03%
2019/04/29	25	7.00	70	7.11	6.99	-45	18,655	-0.24%
2019/04/26	32	7.20	20	7.16	7.10	12	19,044	0.06%
2019/04/25	26	7.31	0	0.00	7.24	26	18,906	0.14%
2019/04/24	6	7.42	15	7.35	7.29	-9	18,792	-0.05%
2019/04/22	71	7.68	94	7.79	7.46	-23	18,260	-0.13%
2019/04/19	25	7.92	76	7.90	8.11	-51	16,940	-0.30%
2019/04/18	160	8.19	41.1	8.07	7.70	118.9	16,521	0.72%	大買/鉅額交易
2019/04/17	40	7.51	40.1	7.82	8.03	-0.1	14,921	0.00%
2019/04/16	2	7.31	0	0.00	7.30	2	13,886	0.01%
2019/04/15	34	7.45	2	7.50	7.39	32	13,914	0.23%
2019/04/12	20.5	7.19	31	7.27	7.37	-10.5	13,752	-0.08%
2019/04/11	11.2	7.23	5	7.23	7.16	6.2	13,686	0.05%
2019/04/10	45	7.11	43	7.21	7.23	2	13,578	0.01%
2019/04/09	0	0.00	30	7.07	7.07	-30	13,346	-0.22%
2019/04/08	28	7.11	15	7.07	7.06	13	13,437	0.10%
2019/04/03	12	7.02	1	7.08	7.01	11	13,553	0.08%
2019/04/02	1	7.00	0	0.00	6.98	1	13,723	0.01%
2019/04/01	0	0.00	2	7.10	7.00	-2	13,659	-0.01%
2019/03/29	2	7.12	0	0.00	7.04	2	13,605	0.01%
2019/03/28	29	7.38	57	7.43	7.11	-28	13,516	-0.21%
2019/03/27	0	0.00	62	6.98	7.02	-62	12,654	-0.49%
2019/03/26	10	6.79	0	0.00	6.79	10	12,712	0.08%
2019/03/25	51	6.66	15	6.69	6.68	36	12,679	0.28%
2019/03/22	30	6.88	5	6.82	6.81	25	12,687	0.20%
2019/03/21	16	6.85	0	0.00	6.83	16	12,754	0.13%
2019/03/20	1	6.88	10	6.89	6.85	-9	12,786	-0.07%
2019/03/19	21	6.90	4	6.91	6.85	17	12,949	0.13%
2019/03/18	10	6.98	10	6.93	6.93	0	12,832	0.00%
2019/03/15	2	7.01	0	0.00	6.93	2	12,708	0.02%
2019/03/14	33	6.98	134	7.06	7.05	-101	12,589	-0.80%	大賣/鉅額交易
2019/03/13	10	6.72	20	6.71	6.65	-10	12,001	-0.08%
2019/03/12	30	6.71	10.7	6.73	6.66	19.3	12,281	0.16%
2019/03/11	5	6.58	0	0.00	6.57	5	12,434	0.04%
2019/03/08	1	6.59	0	0.00	6.57	1	12,801	0.01%
2019/03/07	10	6.67	0	0.00	6.61	10	13,507	0.07%
2019/03/05	18	6.70	15	6.74	6.69	3	14,841	0.02%
2019/03/04	1	6.70	0	0.00	6.71	1	14,922	0.01%
2019/02/27	1	6.71	1	6.74	6.71	0	15,085	0.00%
2019/02/26	1	6.79	1	6.78	6.78	0	15,211	0.00%
2019/02/25	0	0.00	41	6.82	6.90	-41	15,425	-0.27%
2019/02/22	40	6.68	0	0.00	6.66	40	15,664	0.26%
2019/02/21	0	0.00	42	6.71	6.71	-42	15,856	-0.26%
2019/02/19	0	0.00	0.2	6.73	6.77	-0.2	17,704	0.00%
2019/02/15	134	6.72	89	6.70	6.66	45	20,582	0.22%	大買/
2019/02/14	92	6.82	74	6.84	6.81	18	20,606	0.09%
2019/02/13	63	6.89	40	6.89	6.84	23	20,588	0.11%
2019/02/12	22	6.79	22	6.83	6.89	0	20,643	0.00%
2019/02/11	11	6.80	0	0.00	6.78	11	20,842	0.05%
2019/01/30	0	0.00	2	6.86	6.83	-2	20,995	-0.01%
2019/01/29	10	6.86	0	0.00	6.87	10	21,345	0.05%
2019/01/28	32	6.97	37	6.97	6.96	-5	21,364	-0.02%
2019/01/25	24	7.01	15	7.01	6.99	9	21,605	0.04%
2019/01/24	3	7.03	0	0.00	7.02	3	21,668	0.01%
2019/01/23	2	7.07	9	7.09	7.05	-7	21,952	-0.03%
2019/01/22	12	7.14	2	7.13	7.04	10	21,948	0.05%
2019/01/21	1	7.23	11	7.28	7.19	-10	22,084	-0.05%
2019/01/18	32	7.17	75	7.11	7.17	-43	22,004	-0.20%
2019/01/17	5	6.95	1	7.01	6.94	4	21,705	0.02%
2019/01/16	0	0.00	24.3	6.98	6.94	-24.3	21,756	-0.11%
2019/01/15	24	6.92	44	6.94	6.92	-20	21,744	-0.09%
2019/01/14	33	6.86	31	6.85	6.82	2	21,716	0.01%
2019/01/11	31	6.95	35	6.93	6.93	-4	21,916	-0.02%
2019/01/10	20	7.09	2	7.09	6.98	18	21,986	0.08%
2019/01/09	5	7.00	0	0.00	6.95	5	21,969	0.02%
2019/01/08	4	6.95	2	6.95	6.91	2	22,280	0.01%
2019/01/07	54	6.98	84	7.05	6.94	-30	22,477	-0.13%
2019/01/04	13	6.87	26	6.80	6.90	-13	22,785	-0.06%
2019/01/03	16	6.93	5	6.93	6.87	11	23,285	0.05%
2019/01/02	21	6.76	22	6.79	6.76	-1	23,463	0.00%
2018/12/28	1	6.70	3	6.70	6.70	-2	23,582	-0.01%
2018/12/27	71	6.72	119	6.71	6.66	-48	24,038	-0.20%	大賣/
2018/12/26	31	6.42	3	6.60	6.60	28	24,159	0.12%
2018/12/25	50	6.51	49	6.53	6.35	1	24,124	0.00%
2018/12/24	100	6.72	50	6.69	6.66	50	24,005	0.21%
2018/12/22	17	6.73	69	6.79	6.71	-52	24,133	-0.22%
2018/12/21	24	6.64	24	6.69	6.75	0	24,456	0.00%
2018/12/20	25	6.68	27	6.70	6.70	-2	24,655	-0.01%
2018/12/19	34	6.92	47	6.84	6.83	-13	24,936	-0.05%
2018/12/18	34	6.80	33	6.74	6.73	1	26,082	0.00%
2018/12/17	58	6.78	49	6.87	6.84	9	27,093	0.03%
2018/12/14	39	6.78	35	6.81	6.78	4	27,620	0.01%
2018/12/13	25	6.90	23	6.97	6.88	2	27,932	0.01%
2018/12/12	35	6.92	43	6.92	6.92	-8	28,250	-0.03%
2018/12/11	0	0.00	12	6.82	6.77	-12	28,265	-0.04%
2018/12/10	5	6.72	2	6.72	6.74	3	28,495	0.01%
2018/12/07	0	0.00	20	6.80	6.90	-20	28,541	-0.07%
2018/12/06	2	6.87	304	6.70	6.70	-302	28,621	-1.06%	大賣/鉅額交易
2018/12/05	12	6.94	18	7.01	6.96	-6	28,581	-0.02%
2018/12/04	45	7.11	64	7.15	7.08	-19	28,553	-0.07%
2018/12/03	58	7.11	55	7.14	7.08	3	28,588	0.01%
2018/11/30	170	7.23	21	6.99	6.95	149	28,491	0.52%	大買/鉅額交易
2018/11/29	246	7.42	29	7.37	7.17	217	27,998	0.78%	大買/鉅額交易
2018/11/28	21	7.00	89	6.96	7.01	-68	27,228	-0.25%
2018/11/27	0	0.00	4	6.82	6.83	-4	27,335	-0.01%
2018/11/26	35	6.81	4	6.84	6.76	31	27,499	0.11%
2018/11/23	4	6.73	4	6.78	6.68	0	27,567	0.00%
2018/11/22	45	6.91	46	6.76	6.75	-1	27,595	0.00%
2018/11/21	22	6.80	17	6.85	6.97	5	27,927	0.02%
2018/11/20	35	6.83	14	6.88	6.88	21	27,579	0.08%
2018/11/19	0	0.00	2	6.90	6.96	-2	27,684	-0.01%
2018/11/16	101	7.10	96	7.19	6.90	5	27,684	0.02%	大買/
2018/11/15	171	6.54	79	6.77	6.82	92	27,041	0.34%	大買/
2018/11/14	0	0.00	2	6.20	6.20	-2	24,724	-0.01%
2018/11/12	0	0.00	5	5.69	5.69	-5	26,166	-0.02%
2018/11/09	1	5.81	0	0.00	5.76	1	27,387	0.00%
2018/11/08	2	5.97	3	5.96	5.83	-1	27,843	0.00%
2018/11/07	60	5.82	62	5.81	5.81	-2	28,335	-0.01%
2018/11/06	54	5.78	52	5.76	5.76	2	29,219	0.01%
2018/11/05	56	5.72	56	5.63	5.63	0	29,405	0.00%
2018/11/02	0	0.00	6	5.83	5.71	-6	29,539	-0.02%
2018/11/01	2	5.75	5.5	5.54	5.74	-3.5	29,606	-0.01%
2018/10/31	5	5.55	6	5.43	5.51	-1	29,549	0.00%
2018/10/30	6	5.22	6	5.21	5.24	0	29,456	0.00%
2018/10/29	1	5.16	1	5.23	5.19	0	29,826	0.00%
2018/10/26	6	5.23	0	0.00	5.09	6	30,255	0.02%
2018/10/25	2	5.51	146	5.40	5.39	-144	30,320	-0.47%	大賣/鉅額交易
2018/10/24	7	5.63	1	5.66	5.70	6	30,371	0.02%
2018/10/23	1	5.75	1	5.67	5.64	0	30,592	0.00%
2018/10/19	26	5.64	25	5.78	5.77	1	31,360	0.00%
2018/10/18	0	0.00	2	5.85	5.84	-2	32,087	-0.01%
2018/10/16	5.7	5.83	16	5.96	5.77	-10.3	34,542	-0.03%
2018/10/15	15	5.71	18	5.69	5.66	-3	35,132	-0.01%
2018/10/12	33	5.69	25	5.54	5.70	8	35,808	0.02%
2018/10/11	1	5.49	52	5.57	5.49	-51	36,007	-0.14%
2018/10/09	113	6.33	102	6.16	6.10	11	35,747	0.03%	大買/大賣/
2018/10/08	3	6.13	3	6.07	6.14	0	36,019	0.00%
2018/10/05	62	6.41	60	6.18	6.22	2	36,787	0.01%
2018/10/04	26	6.60	20	6.46	6.51	6	37,312	0.02%
2018/10/03	78	6.63	8.8	6.74	6.60	69.2	39,465	0.18%
2018/10/02	5	6.80	0	0.00	6.80	5	41,318	0.01%
2018/10/01	35	6.88	30.3	6.85	6.86	4.7	41,809	0.01%
2018/09/28	6	6.86	8	6.78	6.82	-2	42,860	0.00%
2018/09/27	16	6.98	5	7.01	6.81	11	43,595	0.03%
2018/09/26	0	0.00	26	7.01	6.92	-26	45,306	-0.06%
2018/09/25	84	7.01	51	7.05	6.96	33	46,217	0.07%
2018/09/21	38	6.61	49	6.66	6.84	-11	45,810	-0.02%
2018/09/20	6	6.09	18	6.27	6.22	-12	45,621	-0.03%
2018/09/19	21	6.37	0	0.00	6.34	21	46,300	0.05%
2018/09/18	0	0.00	6	6.53	6.30	-6	47,846	-0.01%
2018/09/17	6	6.68	6	6.80	6.65	0	51,292	0.00%
2018/09/13	0	0.00	6	6.59	6.55	-6	54,702	-0.01%
2018/09/12	6	6.62	5	6.70	6.55	1	56,667	0.00%
2018/09/11	16	6.70	10	6.62	6.78	6	58,683	0.01%
2018/09/07	5	6.73	0	0.00	6.73	5	61,035	0.01%
2018/09/05	30	7.22	30	7.16	7.16	0	67,257	0.00%
2018/09/04	76	7.08	86	7.17	7.17	-10	69,287	-0.01%
2018/09/03	0	0.00	8	7.08	7.00	-8	72,033	-0.01%
2018/08/31	1	7.31	0	0.00	7.27	1	75,069	0.00%
2018/08/29	0	0.00	10	7.27	7.28	-10	84,391	-0.01%
2018/08/28	17	7.32	15	7.43	7.21	2	87,554	0.00%
2018/08/27	32	7.23	2	7.25	7.21	30	90,099	0.03%
2018/08/24	30	7.17	90	7.13	7.11	-60	92,862	-0.06%
2018/08/23	2	7.20	12	7.24	7.15	-10	96,047	-0.01%
2018/08/22	60	7.38	53	7.40	7.29	7	98,571	0.01%
2018/08/20	2	7.35	17	7.19	7.22	-15	101,854	-0.01%
2018/08/17	72	7.67	102	7.79	7.41	-30	102,207	-0.03%	大賣/
2018/08/16	107	7.39	52	7.38	7.49	55	101,771	0.05%	大買/
2018/08/15	2	6.89	62	6.91	7.08	-60	102,641	-0.06%
2018/08/14	0	0.00	6	6.90	6.98	-6	106,189	-0.01%
2018/08/13	0	0.00	14	6.78	6.90	-14	106,280	-0.01%
2018/08/10	2	7.54	45.7	7.29	7.24	-43.7	106,121	-0.04%
2018/08/09	2	7.61	10	7.74	7.61	-8	107,639	-0.01%
2018/08/08	21	7.68	5	7.80	7.68	16	110,604	0.01%
2018/08/07	5	7.70	1	7.68	7.69	4	110,655	0.00%
2018/08/06	1	7.78	1	7.91	7.79	0	110,978	0.00%
2018/08/03	0	0.00	22	7.86	7.86	-22	112,625	-0.02%
2018/08/02	25.7	7.99	91	7.85	7.84	-65.3	113,540	-0.06%
2018/08/01	101	8.11	134	8.08	8.09	-33	113,511	-0.03%	大買/大賣/
2018/07/31	21	7.95	10	7.96	7.96	11	114,062	0.01%
2018/07/26	7	8.17	4	8.05	8.07	3	116,424	0.00%
2018/07/25	37	8.28	35	8.14	8.14	2	115,940	0.00%
2018/07/24	258	8.16	247	8.19	8.47	11	115,067	0.01%	大買/大賣/
2018/07/23	42	7.63	51	7.57	7.85	-9	113,394	-0.01%
2018/07/20	24	7.65	0	0.00	7.62	24	112,467	0.02%
2018/07/19	34	8.17	31	8.11	8.12	3	111,836	0.00%
2018/07/18	23	8.24	25	8.35	8.06	-2	111,113	0.00%
2018/07/17	46	8.30	34	8.25	8.21	12	110,697	0.01%
2018/07/16	111	8.62	100	8.51	8.39	11	110,294	0.01%	大買/
2018/07/13	35	8.44	3	8.51	8.51	32	109,747	0.03%
2018/07/12	57	8.41	80	8.32	8.31	-23	109,057	-0.02%
2018/07/11	215	8.60	339	8.45	8.33	-124	109,444	-0.11%	大買/大賣/鉅額交易
2018/07/10	99	8.58	129	8.55	8.64	-30	109,008	-0.03%	大賣/
2018/07/09	75	8.11	30	8.06	8.01	45	109,752	0.04%
2018/07/06	24	8.11	110	8.29	8.04	-86	111,111	-0.08%	大賣/
2018/07/05	194	8.57	13	8.34	8.20	181	110,497	0.16%	大買/鉅額交易
2018/07/04	175	8.34	52	8.57	8.62	123	109,875	0.11%	大買/鉅額交易
2018/07/03	188	8.76	108	8.68	8.45	80	107,921	0.07%	大買/大賣/
2018/07/02	59	8.87	53	9.00	8.50	6	106,591	0.01%
2018/06/29	53	9.09	3	8.94	9.00	50	105,593	0.05%
2018/06/28	17	8.91	7	8.91	8.90	10	104,662	0.01%
2018/06/27	207	9.15	105	9.23	8.80	102	103,354	0.10%	大買/大賣/鉅額交易
2018/06/26	84	8.81	105	8.98	9.09	-21	101,382	-0.02%	大賣/
2018/06/25	48.2	9.31	28	9.54	8.93	20.2	97,528	0.02%
2018/06/22	52	10.30	75	10.12	9.92	-23	95,400	-0.02%
2018/06/21	296	11.32	126	10.95	10.90	170	93,616	0.18%	大買/大賣/鉅額交易
2018/06/20	153	10.88	156	10.85	10.70	-3	91,651	0.00%	大買/大賣/
2018/06/19	120	11.35	257	11.53	11.50	-137	89,571	-0.15%	大買/大賣/鉅額交易
2018/06/15	96	11.47	245	11.59	11.40	-149	88,428	-0.17%	大賣/鉅額交易
2018/06/14	209	11.52	256	11.64	11.10	-47	86,932	-0.05%	大買/大賣/
2018/06/13	393	12.00	246	11.93	11.35	147	83,587	0.18%	大買/大賣/鉅額交易
2018/06/12	1,128	12.91	1,121	13.40	12.60	7	80,157	0.01%	大買/大賣/
2018/06/11	475	13.04	375.4	13.19	13.40	99.6	78,048	0.13%	大買/大賣/
2018/06/08	182	12.54	70	12.32	12.50	112	75,086	0.15%	大買/鉅額交易
2018/06/07	1,412	13.43	1,419	13.77	13.10	-7	71,631	-0.01%	大買/大賣/
2018/06/06	126	12.71	286.2	12.79	13.00	-160.2	65,023	-0.25%	大買/大賣/鉅額交易
2018/06/05	415	11.65	146.5	11.77	11.85	268.5	62,045	0.43%	大買/大賣/鉅額交易
2018/06/04	247	10.66	134	10.61	10.80	113	58,718	0.19%	大買/大賣/鉅額交易
2018/06/01	126	9.98	90	9.98	9.85	36	55,638	0.06%	大買/
2018/05/31	77	10.02	756	10.20	10.00	-679	52,802	-1.29%	大賣/鉅額交易
2018/05/30	130	9.37	146	9.46	9.32	-16	49,300	-0.03%	大買/大賣/
2018/05/29	84	9.20	55	9.18	9.10	29	46,383	0.06%
2018/05/28	32	9.24	79	9.29	9.38	-47	45,099	-0.10%
2018/05/25	54	8.73	3	8.58	8.54	51	41,958	0.12%
2018/05/24	15	8.98	76	8.99	8.90	-61	41,092	-0.15%
2018/05/23	6	8.96	33	8.92	8.96	-27	40,152	-0.07%
2018/05/22	144	9.17	63	9.32	9.16	81	38,191	0.21%	大買/
2018/05/21	22	8.59	4	8.65	8.75	18	34,174	0.05%
2018/05/18	1	8.20	75	8.04	7.96	-74	33,412	-0.22%
2018/05/17	123	8.11	187	7.96	8.32	-64	32,608	-0.20%	大買/大賣/
2018/05/16	164	8.08	63	8.47	7.88	101	30,551	0.33%	大買/鉅額交易
2018/05/15	1	8.52	68.4	8.52	8.52	-67.4	27,476	-0.25%
2018/05/14	60	7.44	6	7.52	7.75	54	27,372	0.20%
2018/05/11	98	6.85	123.7	6.76	7.05	-25.7	26,825	-0.10%	大賣/
2018/05/10	2	6.62	35	6.51	6.41	-33	24,969	-0.13%
2018/05/09	7	6.10	7	6.13	6.27	0	23,715	0.00%
2018/05/08	13	6.49	6	6.52	6.27	7	23,396	0.03%
2018/05/07	15	6.15	16	6.11	6.12	-1	22,926	0.00%
2018/05/04	30	6.64	51	6.87	6.24	-21	22,565	-0.09%
2018/05/03	11	6.39	16	6.27	6.57	-5	21,491	-0.02%
2018/05/02	1	6.00	9	6.05	5.98	-8	22,507	-0.04%
2018/04/30	9	6.06	9	5.97	6.05	0	23,910	0.00%
2018/04/27	2	5.82	5	5.88	5.90	-3	25,302	-0.01%
2018/04/26	12	6.08	0	0.00	5.74	12	25,500	0.05%
2018/04/25	12	6.26	4	6.09	6.09	8	25,393	0.03%
2018/04/24	30	5.90	100	5.80	5.91	-70	25,090	-0.28%
2018/04/23	0	0.00	27	5.70	5.88	-27	25,194	-0.11%
2018/04/20	27	6.38	0	0.00	6.24	27	24,819	0.11%
2018/04/19	0	0.00	20	6.40	6.31	-20	24,694	-0.08%
2018/04/18	1	6.50	7	6.50	6.61	-6	24,486	-0.02%
2018/04/17	16	6.42	64	6.53	6.39	-48	24,141	-0.20%
2018/04/16	218	6.59	34	6.77	6.87	184	22,713	0.81%	大買/鉅額交易
2018/04/13	47	6.04	196.7	6.29	6.25	-149.7	20,716	-0.72%	大賣/鉅額交易
2018/04/12	0	0.00	182.2	5.71	5.74	-182.2	17,921	-1.02%	大賣/鉅額交易
2018/04/11	20	4.99	0	0.00	5.22	20	15,948	0.13%
2018/04/10	0	0.00	20	4.75	4.75	-20	15,435	-0.13%
2018/04/02	10	4.49	0	0.00	4.47	10	14,847	0.07%
2018/03/30	0	0.00	3	4.59	4.58	-3	14,797	-0.02%
2018/03/28	0	0.00	10	4.66	4.61	-10	14,766	-0.07%
2018/03/23	10	4.62	0	0.00	4.56	10	14,810	0.07%
2018/03/22	5	4.78	0	0.00	4.69	5	14,663	0.03%
2018/03/21	10	4.74	0	0.00	4.73	10	14,411	0.07%
2018/03/15	1	4.69	0	0.00	4.67	1	13,987	0.01%
2018/03/12	0	0.00	20	4.62	4.61	-20	13,970	-0.14%
2018/03/08	30	4.60	20	4.58	4.56	10	13,709	0.07%
2018/03/07	10	4.64	0	0.00	4.56	10	13,675	0.07%
2018/03/06	10	4.61	10	4.61	4.58	0	13,606	0.00%
2018/03/05	0	0.00	1	4.48	4.44	-1	13,444	-0.01%
2018/03/01	1	4.41	0	0.00	4.45	1	13,467	0.01%
2018/02/27	0	0.00	24	4.44	4.46	-24	13,476	-0.18%
2018/02/26	0	0.00	2	4.52	4.47	-2	13,488	-0.01%
2018/02/22	6	4.57	6	4.54	4.46	0	13,438	0.00%
2018/02/21	6	4.39	6	4.37	4.51	0	13,267	0.00%
2018/02/12	6	4.26	4	4.19	4.29	2	13,156	0.02%
2018/02/09	0	0.00	37	4.04	4.20	-37	13,093	-0.28%
2018/02/08	25	4.26	45	4.28	4.26	-20	13,001	-0.15%
2018/02/07	1	4.30	0	0.00	4.29	1	12,973	0.01%
2018/02/06	19	4.35	16	4.25	4.24	3	12,824	0.02%
2018/02/05	27	4.58	264	4.64	4.58	-237	12,778	-1.85%	大賣/鉅額交易
2018/02/01	0	0.00	10	4.86	4.80	-10	12,578	-0.08%
2018/01/31	4	4.85	0	0.00	4.86	4	12,467	0.03%
2018/01/30	76	4.92	4	4.88	4.83	72	12,146	0.59%
2018/01/29	81	5.06	0	0.00	5.06	81	11,710	0.69%
2018/01/26	95	5.11	121	5.10	5.10	-26	11,333	-0.23%	大賣/
2018/01/25	65	5.22	90	5.30	4.94	-25	10,491	-0.24%
2018/01/24	149	5.09	78.5	5.22	5.30	70.5	8,582	0.82%	大買/
2018/01/23	156.5	4.81	17	4.75	4.82	139.5	7,121	1.96%	大買/鉅額交易
2018/01/22	14	4.41	14	4.43	4.40	0	5,719	0.00%
2018/01/19	6	4.33	0	0.00	4.30	6	5,613	0.11%
2018/01/18	0	0.00	6	4.43	4.35	-6	5,627	-0.11%
2018/01/17	0	0.00	6	4.39	4.44	-6	5,958	-0.10%
2018/01/16	6	4.31	0	0.00	4.32	6	6,002	0.10%
2018/01/11	0	0.00	3	4.30	4.27	-3	6,158	-0.05%
2018/01/10	5	4.27	0	0.00	4.25	5	6,339	0.08%
2018/01/09	0	0.00	2	4.28	4.29	-2	6,424	-0.03%
2018/01/05	0	0.00	4	4.36	4.37	-4	6,800	-0.06%
2018/01/04	10	4.41	6	4.40	4.42	4	7,130	0.06%
2018/01/03	10	4.33	3	4.35	4.33	7	7,073	0.10%
2018/01/02	9	4.29	1	4.28	4.30	8	7,101	0.11%