中環 (2323)-永豐金-台南券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	53	13.85	24	13.72	13.35	29	13,642	0.21%
2024/04/26	54	13.52	135	13.61	13.75	-81	12,184	-0.66%	大賣/
2024/04/25	0	0.00	41.3	12.38	12.50	-41.3	10,534	-0.39%
2024/04/24	6	12.09	20.8	12.18	12.20	-14.8	10,291	-0.14%
2024/04/23	8	11.93	18	12.08	12.10	-10	10,257	-0.10%
2024/04/22	35	11.97	13	12.10	11.90	22	10,217	0.22%
2024/04/19	45	11.85	46	12.08	11.85	-1	10,132	-0.01%
2024/04/18	5	11.80	20	11.85	11.90	-15	9,884	-0.15%
2024/04/17	10	11.70	30	11.50	11.70	-20	9,872	-0.20%
2024/04/16	60	11.43	1	11.35	11.35	59	9,878	0.60%
2024/04/15	16	11.99	0	0.00	11.95	16	9,844	0.16%
2024/04/12	22	12.07	0	0.00	12.05	22	9,810	0.22%
2024/04/11	2	12.28	1	12.20	12.20	1	9,887	0.01%
2024/04/10	3.1	12.40	1	12.40	12.25	2.1	10,055	0.02%
2024/04/09	1	12.30	6.2	12.44	12.45	-5.2	10,090	-0.05%
2024/04/08	22.1	12.35	0.7	12.35	12.40	21.4	10,018	0.21%
2024/04/03	11	12.07	0	0.00	12.20	11	10,034	0.11%
2024/04/02	26.1	12.06	0	0.00	12.05	26.1	10,365	0.25%
2024/04/01	10	12.18	1	12.20	12.15	9	10,313	0.09%
2024/03/29	7	12.13	3	12.10	12.15	4	10,329	0.04%
2024/03/28	10	12.30	3	12.25	12.25	7	10,327	0.07%
2024/03/27	6	12.48	0	0.00	12.45	6	10,494	0.06%
2024/03/26	3	12.63	4.5	12.53	12.40	-1.5	10,752	-0.01%
2024/03/25	26	12.45	12	12.47	12.60	14	10,757	0.13%
2024/03/22	28.2	12.69	41	12.86	12.65	-12.8	10,640	-0.12%
2024/03/21	16	12.36	9	12.47	12.50	7	10,177	0.07%
2024/03/20	21	12.36	22	12.37	12.45	-1	9,802	-0.01%
2024/03/19	59.2	12.36	89	12.35	12.30	-29.8	9,532	-0.31%
2024/03/18	53	12.25	27.6	12.16	12.30	25.4	9,059	0.28%
2024/03/15	8	11.66	36	11.70	11.50	-28	8,012	-0.35%
2024/03/14	16	11.22	5	11.20	11.20	11	7,464	0.15%
2024/03/13	16	11.34	2	11.35	11.45	14	7,543	0.19%
2024/03/12	1	11.45	94	11.44	11.45	-93	7,384	-1.26%
2024/03/11	1	10.75	3.8	10.70	10.80	-2.8	7,029	-0.04%
2024/03/08	6.6	10.73	10	10.75	10.65	-3.4	7,083	-0.05%
2024/03/07	1	10.90	12	10.89	10.85	-11	7,041	-0.16%
2024/03/06	2	11.05	8	11.05	10.95	-6	6,990	-0.09%
2024/03/04	3	10.85	0	0.00	10.85	3	6,898	0.04%
2024/03/01	0.5	10.80	9.2	10.88	10.80	-8.7	6,939	-0.13%
2024/02/26	0	0.00	3	10.80	10.85	-3	7,044	-0.04%
2024/02/23	1	10.85	0	0.00	10.80	1	7,061	0.01%
2024/02/22	0	0.00	2	10.95	10.95	-2	7,110	-0.03%
2024/02/21	0	10.90	0	0.00	10.90	0	7,139	0.00%
2024/02/20	4.7	10.86	2.6	10.85	10.85	2.1	7,239	0.03%
2024/02/19	0.1	10.90	0	0.00	10.95	0.1	7,329	0.00%
2024/02/16	6	10.73	1	10.75	10.80	5	7,727	0.06%
2024/02/05	1	10.65	0.1	10.65	10.65	0.9	7,873	0.01%
2024/01/30	0.4	10.90	0	0.00	10.85	0.4	7,933	0.00%
2024/01/29	0	0.00	3	10.95	11.00	-3	7,958	-0.04%
2024/01/26	11	10.90	1	10.90	10.85	10	7,968	0.13%
2024/01/25	1	11.00	0	0.00	10.90	1	7,978	0.01%
2024/01/24	1	11.00	1	11.00	11.00	0	8,009	0.00%
2024/01/23	0	0.00	33	11.00	11.00	-33	8,087	-0.41%
2024/01/22	0	0.00	3	10.85	10.85	-3	8,035	-0.04%
2024/01/19	1	10.75	1	10.75	10.70	0	8,060	0.00%
2024/01/18	6	10.60	2	10.63	10.65	4	8,137	0.05%
2024/01/17	37	10.62	0	0.00	10.60	37	8,146	0.45%
2024/01/16	0	0.00	0.7	10.85	10.85	-0.7	8,078	-0.01%
2024/01/15	2	10.90	0	0.00	11.00	2	8,067	0.02%
2024/01/12	2	10.95	1	10.95	11.00	1	8,074	0.01%
2024/01/11	12	10.90	2	11.00	11.00	10	8,187	0.12%
2024/01/10	1	10.85	10	10.85	10.80	-9	8,249	-0.11%
2024/01/09	2	11.00	1	11.05	10.95	1	8,294	0.01%
2024/01/08	25	11.26	18.3	11.30	11.20	6.7	8,267	0.08%
2024/01/05	30	11.31	0	0.00	11.30	30	8,329	0.36%
2024/01/04	21	11.47	30	11.55	11.40	-9	8,376	-0.11%
2024/01/03	23	11.40	2	11.53	11.30	21	8,238	0.25%
2024/01/02	1	11.60	0	0.00	11.50	1	8,226	0.01%
2023/12/29	11.2	11.55	1.9	11.50	11.50	9.3	8,205	0.11%
2023/12/28	36	11.61	47	11.67	11.55	-11	8,178	-0.13%
2023/12/27	1	11.30	23	11.32	11.30	-22	7,883	-0.28%
2023/12/26	6	11.20	2	11.25	11.25	4	7,899	0.05%
2023/12/25	19	11.20	11.2	11.25	11.15	7.8	7,952	0.10%
2023/12/22	8.3	11.46	9	11.51	11.40	-0.7	7,869	-0.01%
2023/12/21	11	11.51	138.3	11.43	11.45	-127.3	7,559	-1.68%	大賣/鉅額交易
2023/12/20	41	11.12	125.6	11.14	11.20	-84.6	7,232	-1.17%	大賣/
2023/12/19	27	10.78	0	0.00	10.80	27	7,027	0.38%
2023/12/18	5	10.93	8	11.00	11.00	-3	7,015	-0.04%
2023/12/15	6	10.95	10.2	11.05	10.90	-4.2	7,073	-0.06%
2023/12/14	11	10.88	20	11.03	10.95	-9	7,118	-0.13%
2023/12/13	0.3	10.75	0	0.00	10.85	0.3	7,128	0.00%
2023/12/12	51.3	10.77	0	0.00	10.75	51.3	7,161	0.72%
2023/12/11	57	10.94	0	0.00	10.85	57	7,229	0.79%
2023/12/08	30	11.15	60	11.12	11.15	-30	7,234	-0.41%
2023/12/07	2	10.93	1	11.00	10.85	1	7,165	0.01%
2023/12/06	5	10.90	20	10.98	10.90	-15	7,283	-0.21%
2023/12/05	6	10.80	5	10.80	10.80	1	7,303	0.01%
2023/12/04	10	10.93	12	10.96	10.90	-2	7,327	-0.03%
2023/12/01	2	10.95	2	10.95	10.95	0	7,361	0.00%
2023/11/30	3	10.90	0	0.00	10.90	3	7,464	0.04%
2023/11/29	2	10.80	0	0.00	10.75	2	7,850	0.03%
2023/11/28	12	10.91	0	0.00	10.85	12	7,929	0.15%
2023/11/27	10	10.80	5	10.85	10.70	5	8,029	0.06%
2023/11/24	3	11.00	0	0.00	10.95	3	8,029	0.04%
2023/11/23	5	11.18	0	0.00	11.10	5	8,157	0.06%
2023/11/22	5	11.20	1	11.25	11.15	4	8,545	0.05%
2023/11/21	2	11.25	0	0.00	11.20	2	8,723	0.02%
2023/11/20	10	11.22	4	11.20	11.20	6	8,974	0.07%
2023/11/17	9	11.06	1	11.15	11.15	8	9,174	0.09%
2023/11/16	5	10.98	24	10.95	10.95	-19	9,323	-0.20%
2023/11/15	89	10.93	2	10.83	10.90	87	9,405	0.93%
2023/11/14	56.7	11.24	0	0.00	11.15	56.7	9,411	0.60%
2023/11/13	25	11.27	11	11.43	11.20	14	9,999	0.14%
2023/11/10	22	11.45	0	0.00	11.40	22	10,343	0.21%
2023/11/09	16.3	11.47	0	0.00	11.50	16.3	11,101	0.15%
2023/11/08	0	0.00	5	11.68	11.55	-5	11,965	-0.04%
2023/11/07	0	0.00	9	11.63	11.60	-9	12,203	-0.07%
2023/11/06	0	11.55	28	11.57	11.55	-28	12,505	-0.22%
2023/11/03	0	0.00	5	11.45	11.40	-5	12,763	-0.04%
2023/11/02	0	0.00	10	11.45	11.45	-10	12,926	-0.08%
2023/11/01	0	0.00	3	11.30	11.20	-3	13,021	-0.02%
2023/10/31	23	11.16	0	0.00	11.15	23	13,136	0.18%
2023/10/30	1	11.45	0	0.00	11.50	1	13,431	0.01%
2023/10/27	0	0.00	5	11.65	11.50	-5	13,753	-0.04%
2023/10/26	0	0.00	5	11.65	11.60	-5	14,050	-0.04%
2023/10/25	0	0.00	5	11.65	11.60	-5	14,279	-0.04%
2023/10/24	2	11.35	0	0.00	11.40	2	14,420	0.01%
2023/10/20	18	11.10	2	11.28	11.25	16	15,040	0.11%
2023/10/19	5	11.26	0	0.00	11.25	5	15,500	0.03%
2023/10/18	40	11.39	0	0.00	11.30	40	15,721	0.25%
2023/10/17	64	11.65	0	0.00	11.55	64	16,003	0.40%
2023/10/16	84	11.82	1	11.85	11.75	83	16,355	0.51%
2023/10/13	2.1	12.24	20	12.28	12.10	-17.9	16,777	-0.11%
2023/10/12	0	0.00	60.1	12.20	12.25	-60.1	17,110	-0.35%
2023/10/11	49	11.87	1	11.90	11.75	48	17,467	0.27%
2023/10/06	5	12.18	6	12.17	12.00	-1	18,226	-0.01%
2023/10/05	0	0.00	1	12.00	12.00	-1	19,053	-0.01%
2023/10/04	0.5	11.95	0	0.00	11.95	0.5	20,340	0.00%
2023/10/03	8	12.15	7	12.14	12.15	1	20,614	0.00%
2023/10/02	11	12.02	1	12.00	11.95	10	20,882	0.05%
2023/09/28	0	0.00	12	11.82	11.95	-12	21,540	-0.06%
2023/09/27	0.1	11.65	25	11.60	11.65	-24.9	22,301	-0.11%
2023/09/26	0.2	11.70	4	11.70	11.65	-3.9	22,984	-0.02%
2023/09/25	2	11.73	2	11.73	11.80	0	23,535	0.00%
2023/09/22	2.3	11.64	2	11.53	11.70	0.3	24,177	0.00%
2023/09/21	1	11.35	1	11.40	11.35	0	24,510	0.00%
2023/09/20	11.3	11.50	0	0.00	11.50	11.3	25,380	0.04%
2023/09/19	5.4	11.56	2	11.78	11.55	3.4	27,205	0.01%
2023/09/18	10.3	11.69	4	11.70	11.60	6.3	28,247	0.02%
2023/09/15	1.5	11.88	1	11.95	11.85	0.5	29,438	0.00%
2023/09/14	4.1	11.95	1.2	11.95	12.00	2.9	30,773	0.01%
2023/09/13	1	11.85	2	11.90	11.90	-1	31,259	0.00%
2023/09/12	12.3	11.77	1	11.80	11.70	11.3	32,127	0.04%
2023/09/11	16.5	11.75	10	11.63	11.65	6.5	32,419	0.02%
2023/09/08	14	12.03	0	0.00	11.95	14	32,955	0.04%
2023/09/07	3.1	12.05	4	12.15	12.00	-0.9	33,523	0.00%
2023/09/06	22	12.13	11	12.16	12.10	11	33,958	0.03%
2023/09/05	2	12.25	12	12.35	12.35	-10	34,891	-0.03%
2023/09/04	15	12.01	2	12.15	12.10	13	35,484	0.04%
2023/09/01	1	12.40	23	12.50	12.40	-22	36,444	-0.06%
2023/08/31	5	12.47	22	12.50	12.50	-17	37,228	-0.05%
2023/08/30	30	12.67	3	12.67	12.60	27	38,315	0.07%
2023/08/29	10	12.55	11	12.65	12.60	-1	39,629	0.00%
2023/08/28	16	12.75	0	0.00	12.60	16	41,303	0.04%
2023/08/25	15	13.22	12	13.21	13.10	3	41,728	0.01%
2023/08/24	7	13.18	26	13.20	13.15	-19	41,818	-0.05%
2023/08/23	12	12.83	3	12.97	12.90	9	42,056	0.02%
2023/08/22	31	13.02	4	13.15	12.85	27	43,859	0.06%
2023/08/21	14	13.14	32	13.27	13.20	-18	44,306	-0.04%
2023/08/18	17.2	13.25	1	13.55	13.10	16.2	44,441	0.04%
2023/08/17	9	12.97	15	13.20	13.40	-6	44,180	-0.01%
2023/08/16	22	12.99	22	13.05	12.85	0	43,880	0.00%
2023/08/15	35	13.52	29	13.54	13.35	6	44,071	0.01%
2023/08/14	13	13.11	30	13.21	12.95	-17	43,628	-0.04%
2023/08/11	8	12.70	19	12.55	12.70	-11	42,838	-0.03%
2023/08/10	26	12.50	0	0.00	12.30	26	43,374	0.06%
2023/08/09	1	13.00	6	12.98	12.95	-5	43,244	-0.01%
2023/08/08	2	12.75	1	12.85	12.75	1	42,940	0.00%
2023/08/07	10	12.80	0	0.00	12.80	10	42,763	0.02%
2023/08/04	0.7	12.65	3	12.65	12.70	-2.3	42,632	-0.01%
2023/08/02	5.1	12.68	27	12.49	12.60	-21.9	42,477	-0.05%
2023/08/01	5.6	13.03	11	12.95	12.90	-5.4	42,089	-0.01%
2023/07/31	17	13.39	9	13.61	13.20	8	41,735	0.02%
2023/07/28	21	13.50	8	13.46	13.40	13	41,355	0.03%
2023/07/27	13	13.71	4	13.70	13.70	9	41,029	0.02%
2023/07/26	5	13.59	15	13.56	13.55	-10	40,807	-0.02%
2023/07/25	0	0.00	20	13.95	13.75	-20	40,437	-0.05%
2023/07/24	24	13.72	15	13.60	13.60	9	40,104	0.02%
2023/07/21	1	13.95	2	14.10	14.25	-1	39,578	0.00%
2023/07/20	4	14.16	11.1	14.20	14.25	-7.1	39,237	-0.02%
2023/07/19	5	13.87	25	14.01	13.75	-20	38,828	-0.05%
2023/07/18	15	14.21	40	14.43	14.15	-25	38,446	-0.07%
2023/07/17	10	14.39	5	14.44	14.50	5	37,944	0.01%
2023/07/14	8	14.33	99	14.38	14.35	-91	37,528	-0.24%
2023/07/13	46.7	14.14	10	14.04	13.90	36.7	36,959	0.10%
2023/07/12	34.7	14.25	15.3	14.17	14.10	19.4	36,113	0.05%
2023/07/11	34	14.74	45.2	14.57	14.80	-11.2	35,252	-0.03%
2023/07/10	14.1	14.12	1	14.15	14.15	13.1	33,964	0.04%
2023/07/07	14.1	14.27	5	14.36	14.30	9.1	33,671	0.03%
2023/07/06	33	14.79	5	14.55	14.45	28	33,214	0.08%
2023/07/05	51.1	15.03	73.8	15.09	15.00	-22.8	32,570	-0.07%
2023/07/04	13.6	14.48	66.8	14.59	14.75	-53.2	31,691	-0.17%
2023/07/03	41	14.38	11	14.40	14.55	30	30,963	0.10%
2023/06/30	9	14.05	64.5	13.77	14.10	-55.5	30,363	-0.18%
2023/06/29	75	13.59	8	13.62	13.45	67	29,661	0.23%
2023/06/28	32	13.53	10.7	13.45	13.40	21.3	29,207	0.07%
2023/06/27	115.3	14.73	101	14.43	13.70	14.3	28,266	0.05%	大買/大賣/
2023/06/26	94	14.99	43.9	15.00	15.05	50.1	26,389	0.19%
2023/06/21	51	14.63	58.1	14.61	14.60	-7.1	25,280	-0.03%
2023/06/20	81	14.28	54.4	14.10	14.25	26.6	23,970	0.11%
2023/06/19	14	13.67	17.5	13.73	13.60	-3.5	22,591	-0.02%
2023/06/16	32.1	13.52	114.9	13.78	13.40	-82.9	21,994	-0.38%	大賣/
2023/06/15	16.3	13.34	13	13.25	13.15	3.3	20,942	0.02%
2023/06/14	9	13.19	13	13.31	13.35	-4	20,543	-0.02%
2023/06/13	32	13.23	18	13.27	13.10	14	19,866	0.07%
2023/06/12	32	13.07	23	13.18	13.10	9	19,235	0.05%
2023/06/09	74.1	12.92	40.2	12.93	13.00	33.9	18,703	0.18%
2023/06/08	18.2	13.39	24.3	13.33	13.25	-6	17,711	-0.03%
2023/06/07	32.1	13.43	35.9	13.55	13.40	-3.8	17,024	-0.02%
2023/06/06	15	13.02	53	13.00	13.00	-38	15,660	-0.24%
2023/06/05	64	13.06	70.4	13.06	13.00	-6.4	14,785	-0.04%
2023/06/02	86	12.19	110	12.11	12.25	-24	13,550	-0.18%	大賣/
2023/06/01	140.1	11.77	115	11.83	11.70	25.1	12,228	0.21%	大買/大賣/
2023/05/31	15.1	11.71	61.3	11.45	11.80	-46.2	10,373	-0.45%
2023/05/30	14	10.70	15	10.79	10.75	-1	9,551	-0.01%
2023/05/29	27	10.79	10	10.85	10.80	17	9,256	0.18%
2023/05/26	104.3	11.06	64.2	11.05	10.85	40.1	8,753	0.46%	大買/
2023/05/25	7	10.13	46.7	10.59	10.65	-39.7	6,727	-0.59%
2023/05/24	20	9.63	16.9	9.66	9.70	3.1	6,032	0.05%
2023/05/23	4	9.43	5	9.43	9.41	-1	5,731	-0.02%
2023/05/22	22	9.53	8	9.53	9.43	14	5,703	0.25%
2023/05/19	21.2	9.31	42.5	9.36	9.40	-21.3	5,327	-0.40%
2023/05/18	12	8.94	25	8.79	8.99	-13	4,695	-0.28%
2023/05/17	2	8.43	1.1	8.44	8.44	0.9	4,342	0.02%
2023/05/16	60	8.72	58	8.54	8.42	2	4,213	0.05%
2023/05/15	0	0.00	11	8.51	8.51	-11	3,427	-0.32%
2023/05/12	0.5	7.77	3.8	7.77	7.74	-3.3	3,227	-0.10%
2023/05/11	0.5	7.77	3.8	7.77	7.74	-3.3	3,232	-0.10%
2023/05/04	0.1	7.98	0	0.00	7.97	0.1	3,439	0.00%
2023/05/02	0.1	8.05	0	0.00	8.03	0.1	3,603	0.00%
2023/04/28	0.3	8.04	0	0.00	8.05	0.3	3,720	0.01%
2023/04/27	0	0.00	2	8.00	8.00	-2	3,718	-0.05%
2023/04/25	1	8.00	1	7.96	8.00	0	3,726	0.00%
2023/04/24	0.5	8.16	5	8.18	8.19	-4.5	3,705	-0.12%
2023/04/21	0	0.00	10	8.05	8.04	-10	3,696	-0.27%
2023/04/20	1.1	8.29	0	0.00	8.20	1.1	3,630	0.03%
2023/04/19	0	0.00	1	8.36	8.32	-1	3,694	-0.03%
2023/04/18	0	0.00	9	8.28	8.30	-9	3,650	-0.25%
2023/04/17	3	8.27	0	0.00	8.27	3	3,626	0.08%
2023/04/14	42	8.31	25	8.34	8.33	17	3,598	0.47%
2023/04/13	7	8.19	1	8.18	8.19	6	3,515	0.17%
2023/04/12	0	8.08	19	8.15	8.17	-19	3,446	-0.55%
2023/04/11	0	8.06	5	8.05	8.06	-5	3,389	-0.15%
2023/04/10	7	8.09	4	8.08	8.04	3	3,385	0.09%
2023/04/07	1	7.99	2	7.99	7.97	-1	3,285	-0.03%
2023/04/06	0	7.95	0	0.00	7.94	0	3,262	0.00%
2023/03/31	1	7.89	0	0.00	7.91	1	3,259	0.03%
2023/03/30	0	0.00	6	7.92	7.88	-6	3,266	-0.18%
2023/03/29	0	7.86	0	0.00	7.88	0	3,268	0.00%
2023/03/28	0	7.96	10	7.83	7.83	-10	3,292	-0.30%
2023/03/27	15	7.98	15.2	7.98	7.96	-0.2	3,266	0.00%
2023/03/24	10	7.90	1	7.90	7.90	9	3,242	0.28%
2023/03/23	0	7.82	3	7.82	7.82	-3	3,201	-0.09%
2023/03/22	11	7.84	0	0.00	7.84	11	3,206	0.34%
2023/03/20	1	7.78	1.3	7.79	7.79	-0.3	3,134	-0.01%
2023/03/17	7	7.75	0	0.00	7.76	7	3,171	0.22%
2023/03/15	2	7.91	0	0.00	7.85	2	3,325	0.06%
2023/03/14	1	8.01	1	7.96	7.95	0	3,348	0.00%
2023/03/13	0.1	7.98	0	0.00	7.98	0.1	3,405	0.00%
2023/03/10	3	8.08	0	0.00	8.10	3	3,743	0.08%
2023/03/09	1	8.23	0	0.00	8.16	1	4,052	0.02%
2023/03/07	14	8.20	0	0.00	8.20	14	4,028	0.35%
2023/03/06	0	0.00	1	8.24	8.16	-1	4,008	-0.02%
2023/03/03	4.9	8.07	3	8.07	8.09	1.9	3,923	0.05%
2023/03/02	0	0.00	8	8.01	8.04	-8	3,886	-0.21%
2023/03/01	10	7.98	0	0.00	7.97	10	3,864	0.26%
2023/02/24	0.1	8.02	10	8.05	8.03	-9.9	3,863	-0.26%
2023/02/23	8	8.04	0	0.00	8.02	8	3,815	0.21%
2023/02/22	1	7.95	11	7.97	7.97	-10	3,784	-0.26%
2023/02/21	18	8.12	11	8.11	8.05	7	3,782	0.19%
2023/02/20	1	7.89	18	8.07	8.08	-17	3,777	-0.45%
2023/02/16	0	0.00	1	7.89	7.91	-1	3,759	-0.03%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0	0.00	0.9	7.74	7.79	-0.9	3,749	-0.03%
2023/02/13	0	7.69	0	0.00	7.70	0	3,775	0.00%
2023/02/10	4	7.82	0	0.00	7.73	4	3,743	0.11%
2023/02/09	4	7.84	0	0.00	7.81	4	3,729	0.11%
2023/02/08	16	7.85	0	0.00	7.87	16	3,722	0.43%
2023/02/03	1	7.95	0	0.00	7.92	1	3,744	0.03%
2023/02/01	1	7.89	30	7.87	7.87	-29	3,583	-0.81%
2023/01/30	5	7.66	4	7.72	7.80	1	3,457	0.03%
2023/01/17	10	7.37	0	0.00	7.36	10	3,381	0.30%
2023/01/13	2	7.38	0	0.00	7.39	2	3,532	0.06%
2023/01/10	0	0.00	0.9	7.51	7.52	-0.9	3,648	-0.03%
2023/01/09	1	7.58	0	0.00	7.59	1	3,641	0.03%
2023/01/06	0	0.00	2	7.45	7.43	-2	3,579	-0.06%
2023/01/05	1	7.45	5	7.51	7.48	-4	3,600	-0.11%
2023/01/04	5.4	7.48	0	0.00	7.46	5.4	3,595	0.15%
2023/01/03	0.3	7.35	0	0.00	7.36	0.3	3,596	0.01%
2022/12/29	0	0.00	36	7.24	7.24	-36	3,744	-0.96%
2022/12/28	10	7.43	0	0.00	7.31	10	3,764	0.27%
2022/12/27	0.1	7.44	0	0.00	7.42	0.1	3,834	0.00%
2022/12/22	0	0.00	20	7.49	7.50	-20	3,904	-0.51%
2022/12/21	0.1	7.35	27.8	7.43	7.38	-27.7	3,895	-0.71%
2022/12/20	20.3	7.59	4	7.44	7.41	16.3	3,919	0.42%
2022/12/19	6	7.55	0	0.00	7.50	6	3,902	0.15%
2022/12/16	5.2	7.65	74	7.61	7.60	-68.8	3,924	-1.75%
2022/12/15	16.8	7.69	0	0.00	7.70	16.8	3,897	0.43%
2022/12/14	0	0.00	24	7.71	7.70	-24	3,899	-0.62%
2022/12/13	27	7.83	4	7.80	7.70	23	3,934	0.58%
2022/12/12	34	7.75	6.8	7.78	7.74	27.2	3,939	0.69%
2022/12/08	1	7.77	0	0.00	7.79	1	3,933	0.03%
2022/12/07	7	7.84	28	7.97	7.83	-21	3,882	-0.54%
2022/12/06	39	7.96	0	0.00	7.88	39	3,846	1.01%
2022/12/05	71	7.90	1	7.87	7.87	70	3,777	1.85%
2022/12/02	12.5	7.91	4	7.92	7.93	8.5	3,716	0.23%
2022/12/01	4.1	7.78	16	7.88	7.88	-11.9	3,348	-0.36%
2022/11/30	0.2	7.13	20	7.14	7.17	-19.8	2,994	-0.66%
2022/11/29	0	0.00	2	7.12	7.13	-2	2,985	-0.07%
2022/11/28	20	7.02	0	0.00	7.02	20	3,000	0.67%
2022/11/25	1	7.11	0	0.00	7.07	1	3,012	0.03%
2022/11/24	0.5	7.05	0	0.00	7.07	0.5	3,016	0.02%
2022/11/23	0.3	7.03	0	0.00	7.03	0.3	3,028	0.01%
2022/11/22	0.2	7.00	0	0.00	6.99	0.2	3,063	0.01%
2022/11/18	0	7.08	0	0.00	7.06	0	3,099	0.00%
2022/11/17	0.1	7.07	1	7.11	7.07	-0.9	3,219	-0.03%
2022/11/16	0	7.08	0	7.06	7.06	0	3,427	0.00%
2022/11/15	4	7.06	0.8	7.11	7.11	3.2	3,453	0.09%
2022/11/14	0.2	6.98	1.6	7.01	7.04	-1.4	3,406	-0.04%
2022/11/11	0	6.99	0	0.00	6.92	0	3,404	0.00%
2022/11/10	0	0.00	3	6.89	6.88	-3	3,403	-0.09%
2022/11/09	0	0.00	1	6.93	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	0.1	6.83	1	6.82	6.83	-0.9	3,402	-0.03%
2022/11/04	1	6.65	0	0.00	6.68	1	3,402	0.03%
2022/11/03	6	6.68	0	0.00	6.67	6	3,435	0.17%
2022/11/02	10.3	6.77	14	6.72	6.70	-3.7	3,435	-0.11%
2022/10/31	0.1	6.54	0	0.00	6.49	0.1	3,394	0.00%
2022/10/28	0	0.00	5	6.50	6.46	-5	3,393	-0.15%
2022/10/27	0.2	6.49	0	0.00	6.48	0.2	3,372	0.01%
2022/10/26	1	6.29	5.9	6.29	6.29	-4.9	3,363	-0.15%
2022/10/25	3	6.32	0	0.00	6.33	3	3,357	0.09%
2022/10/24	2	6.46	1	6.43	6.46	1	3,330	0.03%
2022/10/13	0.1	6.80	19.6	6.70	6.53	-19.5	3,336	-0.58%
2022/10/12	2	6.92	0	0.00	6.90	2	3,232	0.06%
2022/10/11	10	6.98	0	7.02	6.98	10	3,231	0.31%
2022/10/07	0	0.00	1.4	7.18	7.18	-1.4	3,171	-0.04%
2022/10/06	0	0.00	1	7.18	7.18	-1	3,165	-0.03%
2022/10/05	5	7.25	0	0.00	7.19	5	3,187	0.16%
2022/10/04	0	0.00	1	7.21	7.21	-1	3,194	-0.03%
2022/10/03	0	0.00	4	7.18	7.14	-4	3,186	-0.13%
2022/09/29	0	0.00	39.2	7.10	7.15	-39.2	3,273	-1.20%
2022/09/28	1	6.94	4.9	7.17	6.92	-3.9	3,235	-0.12%
2022/09/27	0	0.00	1	7.30	7.26	-1	3,212	-0.03%
2022/09/26	0	0.00	3	7.21	7.15	-3	3,241	-0.09%
2022/09/23	20	7.58	10	7.50	7.48	10	3,255	0.31%
2022/09/22	0	0.00	0	7.60	7.60	0	3,327	0.00%
2022/09/19	0	0.00	5.5	7.78	7.77	-5.5	3,443	-0.16%
2022/09/15	0.1	8.01	0	0.00	7.96	0.1	3,475	0.00%
2022/09/12	0	0.00	5	7.95	7.98	-5	3,616	-0.14%
2022/09/08	1	7.72	0	0.00	7.72	1	3,638	0.03%
2022/09/06	5	7.83	1	7.72	7.65	4	3,683	0.11%
2022/09/05	1	7.82	0	0.00	7.80	1	3,732	0.03%
2022/08/30	1	7.99	0	0.00	7.98	1	3,747	0.03%
2022/08/25	2	8.10	0	0.00	8.06	2	3,754	0.05%
2022/08/24	0	0.00	3.6	8.04	8.03	-3.6	3,759	-0.09%
2022/08/23	0	0.00	0	8.00	8.00	0	3,757	0.00%
2022/08/22	5	8.09	1	8.06	8.06	4	3,775	0.11%
2022/08/19	0	0.00	3	8.10	8.14	-3	3,770	-0.08%
2022/08/18	3	8.05	0	0.00	8.06	3	3,782	0.08%
2022/08/16	4	8.06	4	8.12	8.07	0	3,756	0.00%
2022/08/15	1	7.88	0	0.00	8.03	1	3,648	0.03%
2022/08/11	7	7.67	1	7.66	7.66	6	3,388	0.18%
2022/08/10	1	7.55	0	0.00	7.62	1	3,334	0.03%
2022/08/08	0	0.00	10	7.39	7.40	-10	3,339	-0.30%
2022/08/05	5	7.39	0	0.00	7.40	5	3,376	0.15%
2022/08/03	5	7.30	0	0.00	7.26	5	3,408	0.15%
2022/07/22	10	7.56	0	0.00	7.55	10	3,581	0.28%
2022/07/21	2	7.58	0	0.00	7.59	2	3,698	0.05%
2022/07/18	0	0.00	7	7.50	7.54	-7	3,959	-0.18%
2022/07/12	0	7.29	0	0.00	7.18	0	4,146	0.00%
2022/07/08	0	0.00	1	7.55	7.56	-1	4,316	-0.02%
2022/07/07	1	7.36	0	0.00	7.39	1	4,323	0.02%
2022/07/06	0	0.00	2	7.40	7.22	-2	4,400	-0.05%
2022/07/05	0	0.00	4	7.38	7.40	-4	4,547	-0.09%
2022/07/04	1	7.30	0	0.00	7.26	1	4,608	0.02%
2022/07/01	1	7.32	0	0.00	7.30	1	4,804	0.02%
2022/06/30	9	7.67	0	0.00	7.65	9	4,802	0.19%
2022/06/28	0	0.00	1	8.15	8.14	-1	4,894	-0.02%
2022/06/27	1	8.26	2.1	8.24	8.22	-1.1	5,005	-0.02%
2022/06/22	0	0.00	10	8.03	8.01	-10	5,185	-0.19%
2022/06/21	0	0.00	51	8.20	8.22	-51	5,237	-0.97%
2022/06/20	1	7.95	10	7.97	7.93	-9	5,299	-0.17%
2022/06/17	11	8.35	70	8.39	8.29	-59	5,355	-1.10%
2022/06/16	2	8.76	3	8.76	8.53	-1	5,362	-0.02%
2022/06/14	1	8.55	1	8.45	8.60	0	5,939	0.00%
2022/06/13	5	8.71	23	8.69	8.66	-18	6,123	-0.29%
2022/06/10	1	8.94	0	0.00	8.95	1	6,275	0.02%
2022/06/09	0	0.00	3	9.07	9.05	-3	6,414	-0.05%
2022/06/07	3	9.00	0	0.00	8.98	3	6,955	0.04%
2022/06/06	0	0.00	0.6	8.98	9.00	-0.6	7,081	-0.01%
2022/05/31	0	0.00	1	9.05	9.03	-1	8,027	-0.01%
2022/05/30	10	9.03	21	9.03	9.03	-11	8,396	-0.13%
2022/05/27	1	8.95	25	8.91	8.93	-24	8,836	-0.27%
2022/05/26	26	8.89	4	8.95	8.86	22	9,099	0.24%
2022/05/25	0	0.00	11	8.94	8.94	-11	9,241	-0.12%
2022/05/24	0	0.00	1	9.00	8.88	-1	9,565	-0.01%
2022/05/23	0	0.00	1	9.05	9.03	-1	9,742	-0.01%
2022/05/20	0	0.00	2	9.02	9.00	-2	9,929	-0.02%
2022/05/19	0	8.89	14	8.88	8.93	-14	10,079	-0.14%
2022/05/18	1	9.09	0	0.00	9.07	1	10,276	0.01%
2022/05/17	1	8.95	0	0.00	8.94	1	10,892	0.01%
2022/05/16	0	8.88	0	0.00	8.89	0	11,414	0.00%
2022/05/13	0	0.00	41	8.76	8.74	-41	11,608	-0.35%
2022/05/12	8	8.73	20	8.72	8.61	-12	11,903	-0.10%
2022/05/09	0	0.00	3	8.94	8.82	-3	13,669	-0.02%
2022/05/06	1	9.09	0	0.00	9.10	1	13,935	0.01%
2022/05/05	2	9.27	1	9.22	9.20	1	14,597	0.01%
2022/05/04	1	9.16	3	9.16	9.17	-2	15,048	-0.01%
2022/04/28	1	8.98	1	9.01	8.98	0	18,616	0.00%
2022/04/27	3	8.82	5	8.75	8.85	-2	21,692	-0.01%
2022/04/26	0	0.00	2	9.01	9.03	-2	21,883	-0.01%
2022/04/25	1.7	8.88	10	8.90	8.87	-8.3	21,932	-0.04%
2022/04/22	1.1	9.16	6	9.19	9.16	-4.9	22,017	-0.02%
2022/04/21	7	9.30	0	0.00	9.29	7	22,105	0.03%
2022/04/19	1	9.45	12	9.41	9.41	-11	22,581	-0.05%
2022/04/18	4.1	9.32	0	0.00	9.25	4.1	23,236	0.02%
2022/04/15	20	9.45	36	9.39	9.38	-16	23,458	-0.07%
2022/04/14	7	9.62	23	9.61	9.60	-16	23,781	-0.07%
2022/04/13	6	9.72	0	0.00	9.71	6	24,209	0.02%
2022/04/12	6	9.63	30	9.79	9.61	-24	28,824	-0.08%
2022/04/11	30	10.00	119	9.94	9.79	-89	38,603	-0.23%	大賣/
2022/04/08	12	10.06	0	0.00	10.05	12	41,684	0.03%
2022/04/07	20	10.15	25	9.95	9.95	-5	42,939	-0.01%
2022/04/06	20	10.15	21	10.20	10.20	-1	43,291	0.00%
2022/04/01	5	10.25	0	0.00	10.35	5	43,924	0.01%
2022/03/31	20	10.35	28	10.30	10.30	-8	44,060	-0.02%
2022/03/30	1	10.45	4.6	10.40	10.35	-3.6	44,020	-0.01%
2022/03/29	35	10.52	40	10.48	10.45	-5	44,081	-0.01%
2022/03/28	51	10.50	26	10.49	10.50	25	44,073	0.06%
2022/03/25	20	10.90	23	10.65	10.65	-3	43,953	-0.01%
2022/03/24	35	10.83	31	10.87	10.90	4	43,846	0.01%
2022/03/23	0	0.00	10.3	10.95	10.95	-10.3	43,785	-0.02%
2022/03/22	52	10.73	129.2	10.77	10.85	-77.2	43,736	-0.18%	大賣/
2022/03/21	24	10.90	23	10.90	10.90	1	43,604	0.00%
2022/03/18	48	11.05	45	10.96	10.95	3	43,601	0.01%
2022/03/17	1	11.05	4	11.06	11.10	-3	43,312	-0.01%
2022/03/16	24	11.00	26	10.86	10.85	-2	43,194	0.00%
2022/03/15	32	10.95	28	10.79	10.75	4	43,357	0.01%
2022/03/14	23	10.95	24	11.04	11.05	-1	43,149	0.00%
2022/03/11	50	10.95	49	10.91	10.90	1	43,005	0.00%
2022/03/10	8	10.71	73	10.80	10.85	-65	42,769	-0.15%
2022/03/09	24	10.21	30	10.28	10.30	-6	42,506	-0.01%
2022/03/08	29	10.37	33	10.12	10.10	-4	42,510	-0.01%
2022/03/07	38	10.61	29	10.39	10.40	9	42,356	0.02%
2022/03/04	53	11.19	57	11.12	11.10	-4	42,409	-0.01%
2022/03/03	10	11.30	34	11.15	11.20	-24	42,288	-0.06%
2022/03/02	52	11.14	74	11.13	11.00	-22	42,071	-0.05%
2022/03/01	39	11.07	33	11.17	11.20	6	41,667	0.01%
2022/02/25	23	10.70	24	10.79	10.80	-1	41,458	0.00%
2022/02/24	50	11.02	49	10.70	10.65	1	41,303	0.00%
2022/02/23	7	11.06	12	11.08	11.10	-5	41,013	-0.01%
2022/02/22	25	10.98	59	10.92	10.90	-34	40,928	-0.08%
2022/02/21	21	11.00	20	11.10	11.10	1	40,785	0.00%
2022/02/18	42	11.00	111	11.06	11.10	-69	40,702	-0.17%	大賣/
2022/02/17	110	11.29	53	11.09	11.05	57	40,541	0.14%	大買/
2022/02/16	13	11.13	11	11.12	11.20	2	39,989	0.01%
2022/02/15	21	10.80	22	10.66	10.65	-1	39,535	0.00%
2022/02/14	37	10.68	23	10.64	10.65	14	39,367	0.04%
2022/02/11	48	11.23	220	11.09	11.00	-172	39,105	-0.44%	大賣/鉅額交易
2022/02/10	100	11.25	86	11.13	11.15	14	38,512	0.04%
2022/02/09	169	11.51	178	11.36	11.35	-9	38,191	-0.02%	大買/大賣/
2022/02/08	27.2	10.82	12.1	10.90	10.95	15.1	37,405	0.04%
2022/02/07	139	10.84	220	10.92	10.95	-81	37,200	-0.22%	大買/大賣/
2022/01/26	15.3	10.54	412	10.65	10.40	-396.7	36,559	-1.08%	大賣/鉅額交易
2022/01/25	94	10.71	103	10.68	10.55	-9	36,102	-0.03%	大賣/
2022/01/24	72	11.07	33	11.19	11.00	39	35,364	0.11%
2022/01/21	216	12.08	42	12.37	11.80	174	34,302	0.51%	大買/鉅額交易
2022/01/20	100	12.87	99	13.02	12.80	1	32,577	0.00%
2022/01/19	47	12.09	3	12.10	12.10	44	29,465	0.15%
2022/01/18	13.5	11.87	6	11.98	12.00	7.5	29,183	0.03%
2022/01/17	8	12.13	5.4	12.20	12.20	2.6	29,057	0.01%
2022/01/14	3.4	11.56	1	11.50	11.80	2.4	28,849	0.01%
2022/01/13	18	12.03	8	11.87	11.85	10	28,702	0.03%
2022/01/12	43	11.89	214	11.59	12.00	-171	28,523	-0.60%	大賣/鉅額交易
2022/01/11	64	12.23	27	12.60	11.85	37	28,157	0.13%
2022/01/10	14	13.15	18	13.21	13.15	-4	27,493	-0.01%
2022/01/07	28	13.06	9	13.20	13.05	19	27,221	0.07%
2022/01/06	63	13.16	37	13.19	13.15	26	26,775	0.10%
2022/01/05	1,068	13.07	1,077.7	13.13	13.40	-9.6	26,296	-0.04%	大買/大賣/
2022/01/04	4,319.5	13.17	4,144.3	13.11	12.90	175.2	21,651	0.81%	大買/大賣/鉅額交易
2022/01/03	1,469	11.77	1,496	11.86	12.55	-27	11,798	-0.23%	大買/大賣/
2021/12/30	65	11.45	44	11.45	11.45	21	8,579	0.24%
2021/12/29	0	0.00	117	10.45	10.45	-117	7,241	-1.62%	大賣/鉅額交易
2021/12/28	71	9.73	32	9.61	9.51	39	6,739	0.58%
2021/12/27	80	9.30	6	9.28	9.47	74	6,146	1.20%
2021/12/24	10	9.18	0	0.00	9.17	10	5,964	0.17%
2021/12/23	14	9.15	3	9.28	9.13	11	5,917	0.19%
2021/12/22	8	9.07	3	9.10	9.00	5	5,785	0.09%
2021/12/17	3	8.98	0.8	9.00	9.01	2.2	5,804	0.04%
2021/12/16	0	0.00	70	9.06	9.06	-70	5,823	-1.20%
2021/12/15	0	0.00	7	8.99	8.97	-7	5,824	-0.12%
2021/12/14	9	9.02	6	8.99	8.97	3	5,836	0.05%
2021/12/13	0	0.00	4	9.10	9.10	-4	5,787	-0.07%
2021/12/10	5	9.20	0	0.00	9.14	5	5,743	0.09%
2021/12/09	0	0.00	1.7	9.18	9.35	-1.7	5,602	-0.03%
2021/12/07	1	8.93	0	0.00	8.94	1	5,195	0.02%
2021/12/02	2	8.95	0	0.00	8.94	2	5,333	0.04%
2021/12/01	50	8.94	8	8.84	8.97	42	5,392	0.78%
2021/11/30	6	8.66	0	0.00	8.64	6	5,441	0.11%
2021/11/26	10	8.70	10	8.83	8.73	0	5,124	0.00%
2021/11/23	0	0.00	10	9.04	9.02	-10	5,126	-0.20%
2021/11/18	20	9.08	0	0.00	9.07	20	5,289	0.38%
2021/11/17	20	8.96	20	9.09	9.07	0	5,274	0.00%
2021/11/12	2	9.05	4	9.03	9.01	-2	5,234	-0.04%
2021/11/11	4	9.16	0	0.00	9.09	4	5,193	0.08%
2021/11/10	0	0.00	12	9.21	9.20	-12	5,269	-0.23%
2021/11/09	0	0.00	2.7	9.09	9.09	-2.7	5,279	-0.05%
2021/11/08	0	0.00	10	9.17	9.18	-10	5,300	-0.19%
2021/11/05	0	0.00	20	9.00	9.04	-20	5,338	-0.37%
2021/11/04	0	0.00	1	9.05	8.98	-1	5,444	-0.02%
2021/11/03	12	8.94	1.2	8.92	8.92	10.8	5,469	0.20%
2021/11/02	1	8.85	0	0.00	8.82	1	5,809	0.02%
2021/11/01	10	8.88	0.2	8.82	8.86	9.8	6,843	0.14%
2021/10/26	0	0.00	2	8.79	8.80	-2	6,783	-0.03%
2021/10/20	0.3	8.70	0	0.00	8.68	0.3	6,940	0.00%
2021/10/19	0	0.00	5	8.70	8.71	-5	6,995	-0.07%
2021/10/18	10	8.51	10	8.57	8.60	0	7,037	0.00%
2021/10/15	10	8.58	9	8.54	8.51	1	7,274	0.01%
2021/10/14	4	8.48	0	0.00	8.48	4	7,346	0.05%
2021/10/13	2	8.47	0	0.00	8.47	2	7,455	0.03%
2021/10/08	0	0.00	10	8.66	8.64	-10	7,575	-0.13%
2021/10/07	10	8.61	2	8.61	8.60	8	7,615	0.11%
2021/10/06	0	0.00	14	8.50	8.43	-14	7,694	-0.18%
2021/10/01	1	8.87	0	0.00	8.76	1	7,727	0.01%
2021/09/27	0	0.00	1	8.99	9.00	-1	8,096	-0.01%
2021/09/23	8	8.80	11	8.85	8.81	-3	8,536	-0.04%
2021/09/22	6	8.71	6	8.81	8.85	0	8,611	0.00%
2021/09/16	0	0.00	11	8.83	8.80	-11	8,649	-0.13%
2021/09/14	0	0.00	10	8.96	8.92	-10	8,739	-0.11%
2021/09/13	3	8.92	0	0.00	8.92	3	8,781	0.03%
2021/09/10	5	8.89	0	0.00	8.88	5	8,888	0.06%
2021/09/08	5	8.87	20.6	8.90	8.86	-15.6	9,004	-0.17%
2021/09/07	27	9.03	0.7	9.12	9.01	26.3	9,020	0.29%
2021/09/06	15.2	9.16	0	0.00	9.14	15.2	9,018	0.17%
2021/09/03	30	10.03	0	10.00	10.05	30	8,934	0.34%
2021/09/02	11	10.01	3	10.10	10.00	8	8,806	0.09%
2021/09/01	0	0.00	10	10.10	10.05	-10	8,768	-0.11%
2021/08/31	0	0.00	3	9.93	10.00	-3	9,370	-0.03%
2021/08/30	5	9.85	2	9.90	9.88	3	9,310	0.03%
2021/08/27	1	9.80	0	0.00	9.80	1	9,407	0.01%
2021/08/26	0	0.00	11	9.80	9.85	-11	9,406	-0.12%
2021/08/25	2.1	9.67	30	9.73	9.79	-27.9	9,395	-0.30%
2021/08/24	15	9.56	25	9.48	9.45	-10	9,350	-0.11%
2021/08/23	10	9.42	0	0.00	9.48	10	9,396	0.11%
2021/08/20	0	0.00	1	9.27	9.29	-1	9,453	-0.01%
2021/08/19	0	0.00	10	9.40	9.35	-10	9,514	-0.11%
2021/08/18	10	9.28	10	9.40	9.51	0	9,537	0.00%
2021/08/17	41	9.40	0	0.00	9.33	41	9,567	0.43%
2021/08/16	2	9.40	15	9.44	9.43	-13	9,608	-0.14%
2021/08/13	2.1	9.71	16	9.78	9.71	-13.9	9,587	-0.15%
2021/08/12	40	9.71	0	0.00	9.70	40	9,661	0.41%
2021/08/11	1	9.80	9	9.96	9.71	-8	9,726	-0.08%
2021/08/10	41	9.98	91	9.91	9.90	-50	9,831	-0.51%
2021/08/09	0	0.00	7	10.11	10.05	-7	9,975	-0.07%
2021/08/06	73	10.40	81	10.48	10.35	-8	10,021	-0.08%
2021/08/05	139.1	10.40	65	10.39	10.30	74.1	9,893	0.75%	大買/
2021/08/04	10	9.78	20	9.86	9.85	-10	9,321	-0.11%
2021/08/03	0	0.00	5	9.78	9.76	-5	9,749	-0.05%
2021/08/02	25	9.75	0	0.00	9.76	25	10,032	0.25%
2021/07/30	20	9.79	32	9.79	9.77	-12	10,241	-0.12%
2021/07/29	1	9.84	0	0.00	9.84	1	10,371	0.01%
2021/07/28	19	9.75	14.5	9.74	9.74	4.5	10,562	0.04%
2021/07/27	30	9.96	10	9.95	9.91	20	11,052	0.18%
2021/07/26	0	0.00	21	9.97	10.00	-21	11,381	-0.18%
2021/07/23	10	9.82	25	9.93	9.91	-15	11,760	-0.13%
2021/07/22	53	9.80	18	9.79	9.78	35	12,146	0.29%
2021/07/21	11	9.89	0	0.00	9.74	11	12,445	0.09%
2021/07/20	5	10.05	0	0.00	10.00	5	12,541	0.04%
2021/07/19	1	10.15	2	10.23	10.20	-1	12,804	-0.01%
2021/07/16	3	10.10	6	10.11	10.10	-3	13,332	-0.02%
2021/07/15	12	10.10	0	10.00	10.05	12	14,260	0.08%
2021/07/14	45	10.03	30	10.00	10.00	15	15,260	0.10%
2021/07/13	19	10.07	0	0.00	10.05	19	15,686	0.12%
2021/07/09	0	0.00	2	10.20	10.15	-2	16,162	-0.01%
2021/07/08	20	10.11	53	10.28	10.25	-33	16,659	-0.20%
2021/07/07	1	10.10	30	10.10	10.10	-29	17,078	-0.17%
2021/07/06	41	10.25	41	10.13	10.10	0	17,652	0.00%
2021/07/05	7	10.21	11.2	10.07	10.25	-4.2	18,053	-0.02%
2021/07/02	67	10.35	0	0.00	10.05	67	18,685	0.36%
2021/07/01	30	10.37	22	10.28	10.30	8	18,782	0.04%
2021/06/30	1	10.15	7	10.15	10.15	-6	19,027	-0.03%
2021/06/29	20	10.10	21	9.96	9.95	-1	19,376	-0.01%
2021/06/28	10	9.99	1	9.99	10.00	9	20,241	0.04%
2021/06/25	1	10.00	1	10.05	10.00	0	22,168	0.00%
2021/06/24	0	0.00	3	10.05	10.00	-3	23,420	-0.01%
2021/06/23	5	9.98	1	9.94	9.96	4	24,139	0.02%
2021/06/22	11	9.89	0	0.00	9.78	11	24,095	0.05%
2021/06/21	3	9.78	2	9.80	9.75	1	24,230	0.00%
2021/06/18	4	10.05	15.2	10.05	9.95	-11.2	24,224	-0.05%
2021/06/16	0	0.00	1	10.05	9.99	-1	24,256	0.00%
2021/06/15	20	10.05	0.6	10.00	10.05	19.4	24,248	0.08%
2021/06/11	4	10.04	0	0.00	10.05	4	24,216	0.02%
2021/06/10	0	0.00	1	10.15	10.10	-1	24,169	0.00%
2021/06/09	1	10.15	23	10.27	10.15	-22	24,141	-0.09%
2021/06/08	22	10.47	100	10.40	10.45	-78	24,034	-0.32%
2021/06/07	30	10.10	42	10.21	10.20	-12	23,392	-0.05%
2021/06/04	11	10.43	1	10.30	10.30	10	23,357	0.04%
2021/06/03	0	10.40	18	10.50	10.40	-18	23,266	-0.08%
2021/06/02	8	10.50	16	10.50	10.40	-8	23,279	-0.03%
2021/06/01	1	10.55	17	10.48	10.45	-16	23,251	-0.07%
2021/05/31	11	10.35	6	10.33	10.25	5	23,191	0.02%
2021/05/28	32	10.30	2	10.25	10.20	30	23,157	0.13%
2021/05/27	3	10.10	11	10.10	10.20	-8	23,134	-0.03%
2021/05/26	6	10.14	0	0.00	10.10	6	23,159	0.03%
2021/05/25	0	0.00	1	10.10	10.05	-1	23,184	0.00%
2021/05/24	1	9.99	5	10.00	9.98	-4	23,279	-0.02%
2021/05/21	0	0.00	13	9.95	9.91	-13	23,301	-0.06%
2021/05/20	6	10.08	39	9.93	9.75	-33	23,345	-0.14%
2021/05/19	21	9.75	6	9.76	9.75	15	23,291	0.06%
2021/05/18	24	9.58	14.5	9.33	9.79	9.5	23,290	0.04%
2021/05/17	3	9.28	101	9.35	9.05	-98	23,996	-0.41%	大賣/
2021/05/14	24	10.30	3	10.06	9.94	21	23,779	0.09%
2021/05/13	4	9.93	10	9.97	10.00	-6	23,682	-0.03%
2021/05/12	7	10.77	30	10.18	10.15	-23	23,517	-0.10%
2021/05/11	32	11.21	5	11.19	10.95	27	23,092	0.12%
2021/05/10	34	11.83	225	11.82	11.95	-191	22,691	-0.84%	大賣/鉅額交易
2021/05/07	7	11.59	10	11.59	11.50	-3	22,487	-0.01%
2021/05/06	3	11.42	6	11.58	11.20	-3	22,341	-0.01%
2021/05/05	7	11.55	5	11.48	11.35	2	22,253	0.01%
2021/05/04	16	11.08	90	11.38	11.20	-74	22,089	-0.33%
2021/05/03	13	11.90	88	12.02	11.90	-75	21,611	-0.35%
2021/04/29	38	12.33	49.5	12.37	12.20	-11.5	21,370	-0.05%
2021/04/28	68	12.27	21	12.23	12.20	47	21,059	0.22%
2021/04/27	111	11.80	43	11.93	12.00	68	20,815	0.33%	大買/
2021/04/26	26	11.98	12	11.89	11.85	14	20,513	0.07%
2021/04/23	12	11.44	2	11.83	11.80	10	20,277	0.05%
2021/04/22	71.3	11.87	28	11.87	11.45	43.3	20,055	0.22%
2021/04/21	78	12.12	59.2	11.98	11.95	18.8	19,584	0.10%
2021/04/20	48.5	12.12	56.4	11.96	12.20	-7.9	18,649	-0.04%
2021/04/19	38	11.37	8.9	11.50	11.40	29.1	17,713	0.16%
2021/04/16	1	11.20	97.3	11.17	11.20	-96.3	17,299	-0.56%
2021/04/15	14.2	11.20	70	11.27	11.15	-55.8	17,122	-0.33%
2021/04/14	18	10.79	7.8	11.04	11.15	10.2	16,928	0.06%
2021/04/13	33	11.00	0	0.00	10.85	33	16,597	0.20%
2021/04/12	152	11.42	27.6	11.31	11.40	124.5	16,171	0.77%	大買/鉅額交易
2021/04/09	30	11.18	25	11.04	11.00	5	15,746	0.03%
2021/04/08	40	10.99	70	11.10	11.10	-30	15,638	-0.19%
2021/04/07	65	10.58	1	10.65	10.60	64	15,325	0.42%
2021/04/06	3	10.52	22	10.51	10.50	-19	15,210	-0.12%
2021/04/01	21	10.10	26	10.19	10.15	-5	14,759	-0.03%
2021/03/31	73	10.15	67	10.29	10.10	6	14,565	0.04%
2021/03/30	309	10.23	111	10.00	10.35	198	13,997	1.41%	大買/大賣/鉅額交易
2021/03/29	267	9.43	29	9.45	9.52	238	12,170	1.96%	大買/鉅額交易
2021/03/26	52	8.91	145	9.02	9.04	-93	11,212	-0.83%	大賣/
2021/03/25	6	8.24	0	0.00	8.22	6	10,637	0.06%
2021/03/24	26	8.29	54	8.30	8.29	-28	10,724	-0.26%
2021/03/23	22	8.27	1	8.23	8.24	21	10,673	0.20%
2021/03/22	1	8.36	88.6	8.32	8.35	-87.6	10,746	-0.81%
2021/03/19	1	8.11	10	8.17	8.17	-9	10,776	-0.08%
2021/03/18	13	8.12	14	8.17	8.14	-1	10,902	-0.01%
2021/03/17	8	8.09	15	8.10	8.10	-7	11,088	-0.06%
2021/03/16	38	8.15	40	8.13	8.11	-2	11,349	-0.02%
2021/03/15	17	8.13	0	0.00	8.13	17	12,120	0.14%
2021/03/12	11	8.19	10	8.19	8.19	1	13,697	0.01%
2021/03/11	20	8.18	18	8.18	8.17	2	14,355	0.01%
2021/03/10	7	8.11	5	8.15	8.11	2	14,663	0.01%
2021/03/09	10	8.02	0	0.00	8.04	10	14,975	0.07%
2021/03/08	40	8.17	0	0.00	8.03	40	15,128	0.26%
2021/03/05	60	8.03	8	8.07	8.11	52	15,417	0.34%
2021/03/04	6	8.13	10	8.20	8.13	-4	15,766	-0.03%
2021/03/03	4.2	8.14	4	8.22	8.20	0.2	15,815	0.00%
2021/03/02	53	8.14	0	0.00	8.14	53	15,922	0.33%
2021/02/26	63	8.24	21	8.28	8.25	42	16,089	0.26%
2021/02/25	14	8.39	40	8.40	8.40	-26	16,345	-0.16%
2021/02/24	29	8.38	15	8.48	8.33	14	16,421	0.09%
2021/02/23	2	8.40	16	8.41	8.39	-14	16,734	-0.08%
2021/02/22	1	8.35	3	8.33	8.37	-2	17,500	-0.01%
2021/02/19	10	8.23	11	8.29	8.28	-1	18,749	-0.01%
2021/02/18	18	8.29	0	0.00	8.29	18	18,719	0.10%
2021/02/17	181	8.34	180	8.40	8.30	1	18,747	0.01%	大買/大賣/
2021/02/05	0	0.00	5	8.10	8.10	-5	17,894	-0.03%
2021/02/04	25	8.24	24	8.30	8.19	1	17,861	0.01%
2021/02/03	39	8.28	30	8.36	8.28	9	17,851	0.05%
2021/02/02	11	8.27	0.8	8.18	8.22	10.2	17,826	0.06%
2021/02/01	10	8.12	0	0.00	8.17	10	17,818	0.06%
2021/01/29	17	8.38	0	0.00	8.23	17	17,814	0.10%
2021/01/28	30	8.41	63	8.53	8.42	-33	17,982	-0.18%
2021/01/27	4	8.59	3	8.51	8.49	1	17,966	0.01%
2021/01/26	58	8.58	8	8.63	8.54	50	17,986	0.28%
2021/01/25	24	8.57	46	8.67	8.71	-22	17,998	-0.12%
2021/01/22	8	8.59	0	0.00	8.66	8	17,953	0.04%
2021/01/21	15	8.74	0	0.00	8.72	15	17,896	0.08%
2021/01/20	3	9.12	7	8.87	8.80	-4	17,833	-0.02%
2021/01/19	0	0.00	2	9.04	9.12	-2	17,713	-0.01%
2021/01/18	7	9.01	0	0.00	9.02	7	17,693	0.04%
2021/01/15	8	9.11	21	9.15	9.09	-13	17,586	-0.07%
2021/01/14	5	9.24	6	9.23	9.25	-1	17,540	-0.01%
2021/01/13	10	9.10	12.1	9.16	9.15	-2.1	17,440	-0.01%
2021/01/12	10	9.14	12	9.12	9.07	-2	17,465	-0.01%
2021/01/11	1	9.06	3	9.14	9.16	-2	17,430	-0.01%
2021/01/08	7	9.07	1	9.06	9.07	6	17,880	0.03%
2021/01/07	19	9.13	10	9.23	9.13	9	18,486	0.05%
2021/01/06	26	9.30	44	9.18	9.06	-18	18,373	-0.10%
2021/01/05	9	9.38	17	9.35	9.30	-8	18,219	-0.04%
2021/01/04	33.5	9.44	27	9.41	9.38	6.5	18,283	0.04%
2020/12/31	15.5	9.48	17	9.60	9.49	-1.5	18,159	-0.01%
2020/12/30	42	9.79	6	9.74	9.79	36	17,895	0.20%
2020/12/29	3	9.54	0	0.00	9.56	3	17,494	0.02%
2020/12/28	15	9.44	1.7	9.43	9.45	13.3	17,235	0.08%
2020/12/25	5.5	9.41	0	0.00	9.34	5.5	17,073	0.03%
2020/12/24	16	9.32	33.1	9.36	9.32	-17.1	16,818	-0.10%
2020/12/23	0	0.00	4	9.18	9.19	-4	16,463	-0.02%
2020/12/22	22	9.18	23	9.24	9.08	-1	16,469	-0.01%
2020/12/21	7	9.04	11	9.12	9.14	-4	16,292	-0.02%
2020/12/18	8	9.08	5	9.00	9.01	3	16,426	0.02%
2020/12/17	5	9.01	0	0.00	9.01	5	16,373	0.03%
2020/12/16	17	9.11	22	9.12	9.05	-5	16,356	-0.03%
2020/12/15	5	9.11	18	9.14	9.00	-13	16,295	-0.08%
2020/12/14	1	9.02	13	9.08	9.10	-12	16,123	-0.07%
2020/12/11	10	8.89	11	8.92	8.94	-1	16,014	-0.01%
2020/12/10	41	9.02	20	8.99	8.94	21	15,859	0.13%
2020/12/09	42	9.07	3	9.18	9.02	39	15,940	0.24%
2020/12/08	126	9.48	8	9.92	9.21	118	15,262	0.77%	大買/鉅額交易
2020/12/07	12	9.13	92	9.46	9.68	-80	13,919	-0.57%
2020/12/04	1	8.80	45.7	8.83	8.80	-44.7	13,369	-0.33%
2020/12/01	25	8.73	18.3	8.65	8.69	6.7	12,874	0.05%
2020/11/30	10	8.53	34	8.48	8.55	-24	13,094	-0.18%
2020/11/27	4	8.31	2	8.33	8.33	2	12,875	0.02%
2020/11/26	1	8.33	0	0.00	8.32	1	12,983	0.01%
2020/11/25	8	8.34	7	8.34	8.34	1	12,890	0.01%
2020/11/24	36	8.28	12	8.29	8.26	24	12,801	0.19%
2020/11/23	3	8.54	30	8.51	8.49	-27	12,742	-0.21%
2020/11/20	42	8.57	38	8.81	8.55	4	12,712	0.03%
2020/11/19	55	8.47	65	8.51	8.46	-10	12,360	-0.08%
2020/11/18	244	8.28	233.2	8.24	8.15	10.8	11,556	0.09%	大買/大賣/
2020/11/17	10	7.97	2	7.98	7.95	8	10,371	0.08%
2020/11/16	17	8.09	24	8.08	7.99	-7	10,544	-0.07%
2020/11/13	7	8.11	0	0.00	8.08	7	10,586	0.07%
2020/11/12	0	0.00	86	8.22	8.14	-86	10,632	-0.81%
2020/11/10	1	8.12	0	0.00	8.11	1	11,473	0.01%
2020/11/09	36	8.14	3	8.14	8.14	33	11,456	0.29%
2020/11/06	2	8.16	5	8.14	8.09	-3	11,467	-0.03%
2020/11/05	56	8.17	7	8.20	8.17	49	11,617	0.42%
2020/11/03	0	0.00	28	8.05	8.03	-28	11,770	-0.24%
2020/11/02	4	7.87	0.6	7.90	7.88	3.4	11,769	0.03%
2020/10/30	10	7.97	0	0.00	7.94	10	11,769	0.08%
2020/10/29	10	7.99	3	8.03	8.03	7	12,076	0.06%
2020/10/28	3	8.25	4	8.16	8.10	-1	12,148	-0.01%
2020/10/27	3	8.21	8	8.16	8.15	-5	12,106	-0.04%
2020/10/26	6	8.14	4.8	8.15	8.19	1.2	12,173	0.01%
2020/10/23	11	8.05	8.2	8.05	8.08	2.8	12,144	0.02%
2020/10/21	3	8.12	3	8.21	8.12	0	12,226	0.00%
2020/10/20	0	0.00	2	8.09	8.09	-2	12,214	-0.02%
2020/10/19	6.5	8.24	1	8.18	8.20	5.5	12,165	0.05%
2020/10/16	31.5	8.36	62	8.42	8.19	-30.5	12,125	-0.25%
2020/10/15	86	8.26	107	8.29	8.32	-21	11,676	-0.18%	大賣/
2020/10/14	25	8.10	6.3	8.11	8.08	18.7	11,031	0.17%
2020/10/13	4	8.02	0	0.00	8.05	4	11,039	0.04%
2020/10/12	7	8.21	9	7.98	8.06	-2	11,042	-0.02%
2020/10/08	21	8.05	17	8.06	8.07	4	10,977	0.04%
2020/10/07	2	7.99	13	8.01	8.02	-11	10,975	-0.10%
2020/10/06	3	7.90	123	7.90	7.94	-120	11,006	-1.09%	大賣/鉅額交易
2020/10/05	10	7.84	0.4	7.81	7.82	9.6	11,071	0.09%
2020/09/30	2	7.81	14	7.82	7.80	-12	11,182	-0.11%
2020/09/29	1	7.78	41	7.85	7.77	-40	11,494	-0.35%
2020/09/28	124	7.78	2	7.76	7.77	122	11,828	1.03%	大買/鉅額交易
2020/09/25	59	7.75	28	7.69	7.66	31	12,055	0.26%
2020/09/24	151	7.91	84	7.79	7.83	67	11,977	0.56%	大買/
2020/09/23	51	8.19	12	8.28	8.08	39	11,897	0.33%
2020/09/22	11	8.23	30	8.28	8.24	-19	11,732	-0.16%
2020/09/21	0	0.00	53	8.35	8.29	-53	11,697	-0.45%
2020/09/18	3	8.29	55	8.26	8.29	-52	11,623	-0.45%
2020/09/17	2	8.22	1	8.17	8.13	1	11,546	0.01%
2020/09/16	44	8.15	49.2	8.11	8.11	-5.2	11,574	-0.05%
2020/09/15	35	8.16	19	8.13	8.13	16	11,855	0.13%
2020/09/14	67	8.26	29	8.22	8.21	38	11,781	0.32%
2020/09/11	58	8.26	20	8.18	8.20	38	11,445	0.33%
2020/09/10	43	8.46	48	8.52	8.35	-5	11,397	-0.04%
2020/09/09	6	8.30	7	8.23	8.32	-1	11,201	-0.01%
2020/09/08	44	8.26	21	8.19	8.17	23	11,153	0.21%
2020/09/07	12	8.31	26.7	8.32	8.25	-14.7	11,155	-0.13%
2020/09/04	61	8.22	25	8.24	8.23	36	11,184	0.32%
2020/09/03	34	8.39	42	8.52	8.43	-8	11,064	-0.07%
2020/09/02	47	8.38	46.3	8.28	8.29	0.7	10,657	0.01%
2020/09/01	24	8.21	29	8.29	8.39	-5	10,526	-0.05%
2020/08/31	30	8.13	20	8.14	8.13	10	10,398	0.10%
2020/08/28	21	8.26	20	8.12	8.12	1	10,460	0.01%
2020/08/27	115	8.17	150	8.19	8.20	-35	10,470	-0.33%	大買/大賣/
2020/08/26	17	7.96	15	7.99	8.01	2	10,245	0.02%
2020/08/25	9	7.97	42	7.95	7.95	-33	10,159	-0.32%
2020/08/24	16	7.56	15.6	7.70	7.67	0.4	10,047	0.00%
2020/08/21	22	7.58	22	7.65	7.59	0	10,153	0.00%
2020/08/20	38	7.72	49	7.49	7.50	-11	10,186	-0.11%
2020/08/19	15	8.07	13	7.90	7.90	2	10,037	0.02%
2020/08/18	12	8.10	14.8	8.11	8.10	-2.8	9,942	-0.03%
2020/08/17	13	8.11	32	8.24	8.16	-19	9,944	-0.19%
2020/08/14	42	8.13	39	8.13	8.02	3	9,740	0.03%
2020/08/13	15	7.68	18	7.70	7.69	-3	9,313	-0.03%
2020/08/12	0	0.00	5	7.67	7.63	-5	9,581	-0.05%
2020/08/11	31	7.82	18	7.64	7.63	13	10,462	0.12%
2020/08/10	20	7.83	42	7.93	7.83	-22	10,818	-0.20%
2020/08/06	11	7.72	8	7.63	7.65	3	10,815	0.03%
2020/08/04	23	7.76	22	7.75	7.70	1	11,354	0.01%
2020/07/31	0	0.00	32	7.55	7.52	-32	11,069	-0.29%
2020/07/30	11	7.58	193	7.55	7.56	-182	11,190	-1.63%	大賣/鉅額交易
2020/07/29	30	7.25	11	7.29	7.29	19	11,122	0.17%
2020/07/28	160	7.25	70	7.20	7.14	90	11,231	0.80%	大買/
2020/07/27	28	7.36	9	7.40	7.36	19	11,371	0.17%
2020/07/24	11	7.46	4	7.46	7.46	7	11,435	0.06%
2020/07/23	1	7.62	13	7.65	7.65	-12	11,461	-0.10%
2020/07/21	31	7.55	110	7.48	7.55	-79	11,573	-0.68%	大賣/
2020/07/20	53	7.32	40	7.42	7.37	13	11,570	0.11%
2020/07/17	10	7.44	5	7.36	7.36	5	11,628	0.04%
2020/07/16	5	7.62	0	0.00	7.64	5	11,720	0.04%
2020/07/15	10	7.64	0	0.00	7.61	10	11,714	0.09%
2020/07/14	0	0.00	5	7.84	7.75	-5	11,755	-0.04%
2020/07/13	11	7.83	10	7.89	7.83	1	11,846	0.01%
2020/07/10	25	7.75	2	7.85	7.72	23	11,975	0.19%
2020/07/09	7	7.87	313.3	7.87	7.85	-306.3	11,934	-2.57%	大賣/鉅額交易
2020/07/08	60	8.00	9.4	8.03	7.92	50.6	11,961	0.42%
2020/07/07	301	7.98	72	7.92	8.05	229	11,767	1.95%	大買/鉅額交易
2020/07/06	87	7.81	20	7.89	7.91	67	11,608	0.58%
2020/07/03	201	7.69	230	7.65	7.62	-29	11,519	-0.25%	大買/大賣/
2020/07/02	5	7.61	7	7.62	7.60	-2	11,561	-0.02%
2020/07/01	21	7.54	80	7.63	7.54	-59	11,638	-0.51%
2020/06/30	20	7.41	13	7.39	7.36	7	11,747	0.06%
2020/06/29	40	7.28	86	7.30	7.31	-46	11,832	-0.39%
2020/06/24	56	7.35	40	7.30	7.30	16	11,906	0.13%
2020/06/23	83	7.44	59	7.34	7.35	24	12,002	0.20%
2020/06/22	30	7.61	10	7.42	7.42	20	12,056	0.17%
2020/06/19	1	7.60	0	0.00	7.51	1	11,898	0.01%
2020/06/18	39	7.57	36	7.55	7.53	3	11,979	0.03%
2020/06/17	105.5	7.38	123	7.48	7.51	-17.5	12,049	-0.15%	大買/大賣/
2020/06/16	0	0.00	63	7.30	7.32	-63	12,178	-0.52%
2020/06/15	50	7.19	6	7.16	7.13	44	12,447	0.35%
2020/06/12	18.5	7.19	1	7.15	7.20	17.5	12,611	0.14%
2020/06/11	10	7.51	0	0.00	7.40	10	12,926	0.08%
2020/06/09	9	7.69	73	7.74	7.63	-64	13,369	-0.48%
2020/06/08	0	0.00	13	7.61	7.60	-13	13,568	-0.10%
2020/06/05	0	0.00	9	7.57	7.56	-9	13,688	-0.07%
2020/06/04	0	0.00	27	7.59	7.48	-27	13,775	-0.20%
2020/06/03	21	7.47	19	7.49	7.52	2	13,807	0.01%
2020/06/02	12	7.38	33	7.43	7.37	-21	13,752	-0.15%
2020/06/01	43	7.32	14	7.29	7.30	29	13,751	0.21%
2020/05/28	31	7.30	8.2	7.40	7.20	22.8	13,925	0.16%
2020/05/27	14	7.38	24	7.43	7.34	-10	13,932	-0.07%
2020/05/26	70	7.27	8	7.26	7.27	62	13,932	0.44%
2020/05/25	20	7.28	5	7.25	7.25	15	13,945	0.11%
2020/05/22	53	7.41	9	7.50	7.37	44	13,955	0.32%
2020/05/21	1	7.58	0	0.00	7.58	1	13,949	0.01%
2020/05/20	12	7.68	50	7.71	7.60	-38	13,899	-0.27%
2020/05/19	52	7.42	13	7.52	7.52	39	13,774	0.28%
2020/05/18	165	8.11	41	8.24	7.79	124	13,743	0.90%	大買/鉅額交易
2020/05/15	69	8.40	99	8.36	8.65	-30	13,006	-0.23%
2020/05/14	7	7.89	55	7.90	7.87	-48	12,517	-0.38%
2020/05/13	11	7.90	2	7.91	7.85	9	12,334	0.07%
2020/05/12	1	7.91	0	0.00	7.90	1	12,255	0.01%
2020/05/11	12	7.97	18.7	7.96	7.92	-6.7	12,247	-0.05%
2020/05/08	7	7.64	8	7.74	7.62	-1	12,574	-0.01%
2020/05/05	5	7.66	0	0.00	7.60	5	12,684	0.04%
2020/05/04	21	7.63	1	7.62	7.55	20	12,810	0.16%
2020/04/30	31	7.95	20	7.87	7.88	11	12,915	0.09%
2020/04/29	7	7.70	5	7.73	7.70	2	12,880	0.02%
2020/04/28	0	0.00	4	7.70	7.65	-4	12,863	-0.03%
2020/04/27	7	7.63	24	7.65	7.68	-17	13,012	-0.13%
2020/04/24	3	7.43	25	7.47	7.45	-22	12,900	-0.17%
2020/04/23	14	7.37	10	7.38	7.41	4	12,921	0.03%
2020/04/22	0	0.00	10	7.27	7.28	-10	12,881	-0.08%
2020/04/21	40	7.31	0	0.00	7.11	40	12,918	0.31%
2020/04/17	21	7.62	35	7.62	7.58	-14	12,816	-0.11%
2020/04/16	2	7.78	0	0.00	7.78	2	12,693	0.02%
2020/04/15	2	7.67	22.4	7.79	7.79	-20.4	12,764	-0.16%
2020/04/14	8	7.56	0	0.00	7.59	8	12,688	0.06%
2020/04/13	5	7.62	81.2	7.57	7.47	-76.2	12,812	-0.59%
2020/04/10	16	7.32	15	7.43	7.45	1	12,942	0.01%
2020/04/09	52	7.42	20	7.42	7.40	32	13,545	0.24%
2020/04/08	40	7.32	33	7.33	7.32	7	13,456	0.05%
2020/04/07	0.7	7.12	29	7.16	7.15	-28.3	13,325	-0.21%
2020/04/06	87	7.05	45	7.05	7.07	42	13,350	0.31%
2020/04/01	13	6.89	5	6.84	6.97	8	13,358	0.06%
2020/03/31	16	6.71	26	6.68	6.58	-10	13,155	-0.08%
2020/03/30	10	6.61	10	6.65	6.63	0	13,096	0.00%
2020/03/27	2	6.63	2	6.55	6.53	0	13,241	0.00%
2020/03/26	0	0.00	0.4	6.55	6.58	-0.4	13,201	0.00%
2020/03/25	0	0.00	8	6.58	6.50	-8	13,200	-0.06%
2020/03/24	5	6.27	0	0.00	6.28	5	13,174	0.04%
2020/03/23	0	0.00	41	5.91	6.04	-41	13,150	-0.31%
2020/03/20	4	6.14	3.6	6.27	6.24	0.4	13,236	0.00%
2020/03/19	13	5.99	13	5.98	5.93	0	13,223	0.00%
2020/03/18	25	6.68	0	0.00	6.58	25	13,083	0.19%
2020/03/17	11	6.58	13	6.64	6.66	-2	12,989	-0.02%
2020/03/16	5.3	6.45	22	6.72	6.45	-16.7	12,816	-0.13%
2020/03/13	22.3	6.39	0	0.00	6.44	22.3	12,569	0.18%
2020/03/12	13	6.81	5	6.93	6.79	8	12,340	0.06%
2020/03/11	20	7.77	17	7.86	7.54	3	12,451	0.02%
2020/03/10	3	7.36	6.4	7.55	7.71	-3.4	12,441	-0.03%
2020/03/09	6	7.68	6.4	7.62	7.56	-0.4	12,433	0.00%
2020/03/06	6	7.86	0	0.00	7.90	6	12,479	0.05%
2020/03/04	20	7.98	19	7.98	8.03	1	12,987	0.01%
2020/03/03	0	0.00	16	8.01	8.00	-16	12,905	-0.12%
2020/03/02	26	7.82	0	0.00	7.77	26	12,927	0.20%
2020/02/27	17	8.28	5	8.03	8.00	12	12,919	0.09%
2020/02/26	3	8.54	7	8.52	8.46	-4	13,124	-0.03%
2020/02/25	3	8.50	5.4	8.60	8.65	-2.4	13,064	-0.02%
2020/02/24	16	8.77	21	8.76	8.71	-5	13,073	-0.04%
2020/02/21	5	8.98	4	8.92	8.92	1	13,015	0.01%
2020/02/20	27.5	9.00	10	9.01	8.96	17.5	13,062	0.13%
2020/02/19	80	9.13	59	9.23	9.05	21	13,048	0.16%
2020/02/18	10	8.99	33	9.16	9.19	-23	13,144	-0.17%
2020/02/17	0.5	8.89	3	8.91	8.90	-2.5	13,018	-0.02%
2020/02/14	0	0.00	2	8.97	8.98	-2	13,014	-0.02%
2020/02/13	0	0.00	5	8.96	8.95	-5	13,065	-0.04%
2020/02/12	75	9.11	22	9.08	9.05	53	13,101	0.40%
2020/02/11	98	9.38	80	9.38	9.27	18	12,953	0.14%
2020/02/10	5	8.79	17	8.93	9.00	-12	12,302	-0.10%
2020/02/07	12	8.80	19	8.79	8.74	-7	12,217	-0.06%
2020/02/06	14	8.91	20	8.89	8.94	-6	12,276	-0.05%
2020/02/05	7	8.61	8	8.57	8.60	-1	12,256	-0.01%
2020/02/04	1	8.39	3	8.30	8.38	-2	12,119	-0.02%
2020/02/03	17	7.57	24	7.63	7.86	-7	12,028	-0.06%
2020/01/31	6	8.22	23	8.21	8.20	-17	11,937	-0.14%
2020/01/30	2	8.26	10	8.31	8.25	-8	12,009	-0.07%
2020/01/20	13	9.18	0	0.00	9.16	13	12,074	0.11%
2020/01/17	59	9.24	63	9.23	9.17	-4	12,177	-0.03%
2020/01/16	5	9.18	1	9.14	9.11	4	12,182	0.03%
2020/01/15	13	9.22	10	9.22	9.16	3	12,430	0.02%
2020/01/14	33	9.13	42	9.13	9.10	-9	12,899	-0.07%
2020/01/13	11	9.03	0	0.00	8.98	11	13,455	0.08%
2020/01/09	64	9.08	49.4	9.14	9.10	14.6	13,485	0.11%
2020/01/08	1	9.00	1	8.98	8.92	0	13,538	0.00%
2020/01/07	34	9.30	10	9.30	9.17	24	13,570	0.18%
2020/01/06	60	9.51	38	9.43	9.32	22	13,469	0.16%
2020/01/03	162.7	9.74	278	9.72	9.62	-115.3	13,287	-0.87%	大買/大賣/鉅額交易
2020/01/02	156	9.66	0	0.00	9.60	156	12,835	1.22%	大買/鉅額交易
2019/12/31	35	9.58	37	9.57	9.57	-2	12,838	-0.02%
2019/12/30	64	9.66	92	9.68	9.57	-28	12,969	-0.22%
2019/12/27	10	9.65	5	9.65	9.59	5	12,943	0.04%
2019/12/26	11	9.62	5	9.59	9.54	6	13,187	0.05%
2019/12/25	22	9.62	23	9.60	9.60	-1	13,555	-0.01%
2019/12/24	33	9.67	4	9.70	9.61	29	14,100	0.21%
2019/12/23	7	9.63	13.1	9.66	9.53	-6.1	14,359	-0.04%
2019/12/20	16	9.64	15	9.67	9.58	1	15,140	0.01%
2019/12/19	36	9.80	36	9.79	9.67	0	15,718	0.00%
2019/12/18	2	9.73	5	9.77	9.72	-3	16,939	-0.02%
2019/12/17	43.3	9.84	23	9.80	9.81	20.3	17,918	0.11%
2019/12/16	23	9.72	22	9.83	9.91	1	19,097	0.01%
2019/12/13	40	9.77	63	9.71	9.62	-23	21,017	-0.11%
2019/12/12	37	9.91	23	9.83	9.81	14	24,350	0.06%
2019/12/11	9.5	10.13	5	9.94	9.94	4.5	26,523	0.02%
2019/12/10	17.5	10.07	0	0.00	10.05	17.5	27,959	0.06%
2019/12/09	10	10.12	1.4	10.07	10.10	8.6	28,782	0.03%
2019/12/06	6	10.21	28	10.18	10.10	-22	29,409	-0.07%
2019/12/05	26	10.12	21.7	10.05	10.05	4.3	29,995	0.01%
2019/12/04	22.6	10.05	53.3	10.08	10.05	-30.7	30,103	-0.10%
2019/12/03	13	10.15	11	10.15	10.15	2	30,102	0.01%
2019/12/02	76	10.42	66	10.48	10.50	10	30,248	0.03%
2019/11/29	3.7	10.05	10	10.06	10.05	-6.3	30,074	-0.02%
2019/11/28	3	10.03	0	0.00	10.05	3	30,590	0.01%
2019/11/27	6	10.23	45	10.18	10.10	-39	30,934	-0.13%
2019/11/26	2	10.05	3	10.15	10.10	-1	31,602	0.00%
2019/11/25	31	10.23	37	10.27	10.25	-6	33,414	-0.02%
2019/11/22	0	0.00	10	9.82	9.80	-10	33,629	-0.03%
2019/11/21	24	9.83	5	9.86	9.79	19	34,225	0.06%
2019/11/20	28	10.05	0	0.00	9.99	28	34,516	0.08%
2019/11/19	9	10.11	60	10.05	9.97	-51	34,560	-0.15%
2019/11/18	14.2	10.05	40	9.98	9.94	-25.8	34,556	-0.07%
2019/11/15	41	9.99	10	9.95	9.90	31	34,619	0.09%
2019/11/14	10	10.30	0	0.00	10.30	10	34,329	0.03%
2019/11/13	0.9	10.45	1	10.45	10.50	-0.1	34,438	0.00%
2019/11/12	1	10.45	10	10.35	10.55	-9	34,467	-0.03%
2019/11/11	17	10.63	78	10.43	10.30	-61	34,595	-0.18%
2019/11/08	8	10.89	14	10.91	10.80	-6	34,584	-0.02%
2019/11/07	5	10.98	0	0.00	10.85	5	34,679	0.01%
2019/11/06	17	11.10	15	11.07	10.95	2	34,785	0.01%
2019/11/05	17	11.18	0	0.00	11.10	17	34,774	0.05%
2019/11/04	48	11.15	26	11.05	11.00	22	34,709	0.06%
2019/11/01	6	11.32	8.7	11.30	11.25	-2.6	34,671	-0.01%
2019/10/31	66.2	11.52	4	11.53	11.40	62.2	34,870	0.18%
2019/10/30	2	11.43	1	11.50	11.40	1	35,423	0.00%
2019/10/29	16	11.56	2	11.80	11.40	14	35,830	0.04%
2019/10/28	15	11.87	31	11.87	11.75	-16	35,700	-0.04%
2019/10/25	16.2	11.57	15	11.68	11.55	1.2	35,473	0.00%
2019/10/24	18.5	11.52	0	0.00	11.50	18.5	35,383	0.05%
2019/10/23	10	11.77	0	0.00	11.55	10	35,344	0.03%
2019/10/22	34.2	11.91	15	11.93	11.70	19.2	35,103	0.05%
2019/10/21	35	11.76	50.7	11.85	12.35	-15.7	34,562	-0.05%
2019/10/18	10	11.35	36	11.28	11.25	-26	34,093	-0.08%
2019/10/17	1.8	11.03	0	0.00	11.05	1.8	34,108	0.01%
2019/10/16	19	11.17	14.1	11.25	11.10	4.9	34,095	0.01%
2019/10/15	17.3	11.03	3	11.15	10.90	14.3	33,891	0.04%
2019/10/14	12.5	11.27	8.5	11.07	11.05	4	33,784	0.01%
2019/10/09	13	11.30	51.6	11.27	11.25	-38.6	33,815	-0.11%
2019/10/08	18	11.58	46	11.62	11.50	-28	33,774	-0.08%
2019/10/07	14.1	11.46	15	11.46	11.45	-0.9	33,636	0.00%
2019/10/04	52.7	11.65	30.7	11.74	11.60	22.1	33,603	0.07%
2019/10/03	9	11.47	7.3	11.53	11.55	1.7	33,513	0.00%
2019/10/02	38.8	11.59	30.3	11.71	11.65	8.5	33,435	0.03%
2019/10/01	224.4	11.65	6	11.71	11.25	218.4	33,071	0.66%	大買/鉅額交易
2019/09/18	325	8.25	94.6	8.30	8.30	230.4	32,722	0.70%	大買/鉅額交易
2019/09/17	34	8.41	8	8.41	8.40	26	32,246	0.08%
2019/09/16	19	8.55	27.5	8.59	8.39	-8.5	31,981	-0.03%
2019/09/12	30	8.93	650	8.88	8.96	-620	31,398	-1.97%	大賣/鉅額交易
2019/09/11	48	9.12	172.7	9.10	8.92	-124.7	30,820	-0.40%	大賣/鉅額交易
2019/09/10	47	9.49	41	9.47	9.22	6	29,645	0.02%
2019/09/09	43	9.91	18.3	9.83	9.65	24.7	28,748	0.09%
2019/09/06	54	9.81	130	9.88	10.00	-76	27,468	-0.28%	大賣/
2019/09/05	51	9.91	139.5	9.98	9.72	-88.5	25,580	-0.35%	大賣/
2019/09/04	49	9.31	173	9.52	9.69	-124	22,945	-0.54%	大賣/鉅額交易
2019/09/03	87	8.73	84	8.38	8.81	3	20,904	0.01%
2019/09/02	36	8.13	27	8.11	8.23	9	19,431	0.05%
2019/08/30	35	7.98	19	7.96	7.87	16	18,832	0.08%
2019/08/29	52	7.86	45	7.80	7.86	7	18,328	0.04%
2019/08/28	45	7.63	7	7.59	7.58	38	17,600	0.22%
2019/08/27	0	0.00	6	7.54	7.55	-6	17,470	-0.03%
2019/08/26	13	7.52	11	7.50	7.46	2	17,538	0.01%
2019/08/23	5	7.73	15.8	7.67	7.69	-10.8	18,326	-0.06%
2019/08/22	55	7.77	28	7.64	7.60	27	18,449	0.15%
2019/08/21	5	7.59	19	7.64	7.72	-14	17,902	-0.08%
2019/08/20	30	7.71	24	7.64	7.57	6	17,571	0.03%
2019/08/19	87	7.53	102	7.62	7.72	-15	16,791	-0.09%	大賣/
2019/08/16	52	7.23	16.5	7.16	7.10	35.5	14,903	0.24%
2019/08/15	40	6.98	38	7.03	7.10	2	14,343	0.01%
2019/08/14	5	6.84	33	6.90	6.83	-28	13,832	-0.20%
2019/08/13	1	6.63	9	6.64	6.70	-8	13,828	-0.06%
2019/08/12	0	0.00	10	6.74	6.67	-10	13,863	-0.07%
2019/08/08	3	6.70	36	6.65	6.69	-33	13,849	-0.24%
2019/08/07	15	6.54	4	6.56	6.51	11	13,882	0.08%
2019/08/06	30	6.37	65	6.60	6.63	-35	14,004	-0.25%
2019/08/05	37	6.58	1	6.55	6.55	36	14,125	0.25%
2019/08/02	21	6.64	2	6.64	6.63	19	14,657	0.13%
2019/08/01	10	6.80	3	6.76	6.75	7	14,658	0.05%
2019/07/31	7	6.84	1	6.81	6.86	6	14,617	0.04%
2019/07/30	3	6.94	0	0.00	6.89	3	14,550	0.02%
2019/07/29	3	7.03	1	7.12	7.03	2	14,528	0.01%
2019/07/26	16	7.10	5	7.09	7.10	11	14,542	0.08%
2019/07/25	12	7.13	1	7.13	7.13	11	14,528	0.08%
2019/07/24	14	7.06	56	7.11	7.08	-42	14,457	-0.29%
2019/07/23	35	7.10	4	7.23	7.04	31	14,389	0.22%
2019/07/22	40	7.05	75.5	7.08	7.04	-35.5	13,940	-0.25%
2019/07/19	3	6.85	149	6.86	6.85	-146	13,698	-1.07%	大賣/鉅額交易
2019/07/18	1	6.88	0	0.00	6.88	1	13,952	0.01%
2019/07/17	2	6.94	1	6.92	6.94	1	14,368	0.01%
2019/07/16	17	6.92	0	0.00	6.95	17	15,730	0.11%
2019/07/15	6	6.90	21	6.91	6.92	-15	16,368	-0.09%
2019/07/12	1	6.95	0	0.00	6.95	1	18,047	0.01%
2019/07/11	35	7.04	0	0.00	6.97	35	19,094	0.18%
2019/07/10	40	7.07	17	7.12	7.08	23	19,206	0.12%
2019/07/09	10	7.02	2	7.04	7.03	8	19,565	0.04%
2019/07/08	0	0.00	5	7.04	7.04	-5	19,928	-0.03%
2019/07/05	2	7.04	15	7.05	7.02	-13	20,146	-0.06%
2019/07/04	0	0.00	45	7.06	7.03	-45	20,373	-0.22%
2019/07/03	12	7.03	1	7.00	7.00	11	20,329	0.05%
2019/07/02	32	7.01	4	7.05	7.00	28	20,404	0.14%
2019/06/28	10	6.90	0	0.00	6.87	10	20,419	0.05%
2019/06/27	3	6.95	0	0.00	6.94	3	20,472	0.01%
2019/06/26	3	6.93	13	6.92	6.92	-10	20,671	-0.05%
2019/06/25	3	7.01	27	6.95	6.93	-24	21,655	-0.11%
2019/06/24	4	7.01	15	7.02	7.05	-11	21,820	-0.05%
2019/06/21	21	7.09	3	7.13	7.06	18	21,842	0.08%
2019/06/20	0	0.00	19	7.17	7.18	-19	21,705	-0.09%
2019/06/19	0	0.00	3	7.06	7.07	-3	21,473	-0.01%
2019/06/18	5	7.07	10	7.16	7.03	-5	21,533	-0.02%
2019/06/17	10	7.06	15	7.11	7.06	-5	21,397	-0.02%
2019/06/14	1	7.01	0	0.00	7.01	1	21,435	0.00%
2019/06/13	1	7.02	1	7.01	7.02	0	21,570	0.00%
2019/06/12	47	7.11	17	7.25	7.01	30	21,678	0.14%
2019/06/11	78	6.93	24	6.97	6.96	54	21,761	0.25%
2019/06/10	10	6.87	10	6.88	6.87	0	21,605	0.00%
2019/06/06	18	6.96	10	6.96	6.86	8	21,592	0.04%
2019/06/05	3	6.99	0	0.00	6.84	3	21,296	0.01%
2019/06/04	10	7.04	5	6.97	6.94	5	21,093	0.02%
2019/06/03	3	6.87	0	0.00	6.86	3	20,833	0.01%
2019/05/31	5	6.91	5	6.92	6.92	0	20,711	0.00%
2019/05/30	19	7.04	6	7.05	6.86	13	20,533	0.06%
2019/05/29	2	6.75	82	6.79	6.96	-80	19,409	-0.41%
2019/05/24	10	6.32	0	0.00	6.32	10	19,239	0.05%
2019/05/23	10	6.29	0	0.00	6.31	10	19,263	0.05%
2019/05/22	6	6.49	5	6.42	6.42	1	19,249	0.01%
2019/05/21	0	0.00	4	6.31	6.41	-4	19,228	-0.02%
2019/05/20	44	6.39	2	6.20	6.25	42	19,209	0.22%
2019/05/17	10	6.51	2	6.58	6.52	8	18,855	0.04%
2019/05/16	0	0.00	5	6.71	6.63	-5	18,867	-0.03%
2019/05/15	1	6.74	11	6.78	6.69	-10	18,899	-0.05%
2019/05/14	26	6.61	0	0.00	6.63	26	18,856	0.14%
2019/05/13	11	6.66	3	6.67	6.66	8	18,766	0.04%
2019/05/10	3	6.85	64	7.01	6.92	-61	18,558	-0.33%
2019/05/09	38	6.63	16	6.72	6.53	22	18,037	0.12%
2019/05/08	6	6.78	3	6.78	6.79	3	17,957	0.02%
2019/05/07	1	6.89	5	6.90	6.87	-4	17,971	-0.02%
2019/05/06	16	6.78	0	0.00	6.76	16	18,274	0.09%
2019/05/03	6	7.00	5	7.03	6.99	1	18,194	0.01%
2019/05/02	14	7.06	13	7.06	7.04	1	18,229	0.01%
2019/04/30	9	7.05	9	7.03	7.04	0	18,308	0.00%
2019/04/29	10	7.01	1	7.03	6.99	9	18,655	0.05%
2019/04/26	13	7.22	5	7.12	7.10	8	19,044	0.04%
2019/04/25	21	7.26	0	0.00	7.24	21	18,906	0.11%
2019/04/24	12	7.40	0	0.00	7.29	12	18,792	0.06%
2019/04/23	15	7.36	9	7.43	7.41	6	18,679	0.03%
2019/04/22	78	7.80	80	7.88	7.46	-2	18,260	-0.01%
2019/04/19	9	7.97	18	8.01	8.11	-9	16,940	-0.05%
2019/04/18	18	7.93	12	8.10	7.70	6	16,521	0.04%
2019/04/17	5	7.55	55	7.81	8.03	-50	14,921	-0.34%
2019/04/16	0	0.00	33	7.40	7.30	-33	13,886	-0.24%
2019/04/15	58	7.44	20	7.48	7.39	38	13,914	0.27%
2019/04/12	47	7.33	36	7.36	7.37	11	13,752	0.08%
2019/04/11	10	7.16	17	7.25	7.16	-7	13,686	-0.05%
2019/04/10	3	7.20	47	7.23	7.23	-44	13,578	-0.32%
2019/04/09	6	7.07	3	7.10	7.07	3	13,346	0.02%
2019/04/08	51	7.09	10	7.07	7.06	41	13,437	0.31%
2019/04/03	7	7.06	28	7.04	7.01	-21	13,553	-0.15%
2019/04/02	5	7.00	6	7.08	6.98	-1	13,723	-0.01%
2019/04/01	8	7.04	5	7.09	7.00	3	13,659	0.02%
2019/03/29	17	7.12	3	7.11	7.04	14	13,605	0.10%
2019/03/28	38	7.42	39	7.44	7.11	-1	13,516	-0.01%
2019/03/27	2	6.83	65	6.89	7.02	-63	12,654	-0.50%
2019/03/26	0	0.00	11	6.81	6.79	-11	12,712	-0.09%
2019/03/25	12	6.71	0	0.00	6.68	12	12,679	0.09%
2019/03/22	23	6.86	0	0.00	6.81	23	12,687	0.18%
2019/03/21	24	6.87	5	6.83	6.83	19	12,754	0.15%
2019/03/20	4	6.88	11	6.93	6.85	-7	12,786	-0.05%
2019/03/19	32	6.93	11	6.92	6.85	21	12,949	0.16%
2019/03/18	10	6.93	17	7.03	6.93	-7	12,832	-0.05%
2019/03/15	62	6.96	24	6.93	6.93	38	12,708	0.30%
2019/03/14	43	7.05	98	7.02	7.05	-55	12,589	-0.44%
2019/03/13	21	6.70	35	6.74	6.65	-14	12,001	-0.12%
2019/03/12	32	6.70	30	6.73	6.66	2	12,281	0.02%
2019/03/11	1	6.57	6	6.57	6.57	-5	12,434	-0.04%
2019/03/08	25	6.56	30	6.61	6.57	-5	12,801	-0.04%
2019/03/07	5	6.63	2	6.65	6.61	3	13,507	0.02%
2019/03/05	5	6.70	1	6.71	6.69	4	14,841	0.03%
2019/03/04	4	6.69	0	0.00	6.71	4	14,922	0.03%
2019/02/27	18	6.73	10	6.74	6.71	8	15,085	0.05%
2019/02/26	5	6.91	3	6.80	6.78	2	15,211	0.01%
2019/02/25	12	6.78	57	6.85	6.90	-45	15,425	-0.29%
2019/02/22	9	6.66	1	6.68	6.66	8	15,664	0.05%
2019/02/21	22	6.76	0	0.00	6.71	22	15,856	0.14%
2019/02/20	10	6.74	0	0.00	6.72	10	16,208	0.06%
2019/02/19	4.5	6.72	3	6.77	6.77	1.5	17,704	0.01%
2019/02/15	14	6.73	15	6.71	6.66	-1	20,582	0.00%
2019/02/14	28	6.83	0	0.00	6.81	28	20,606	0.14%
2019/02/13	16	6.86	6	6.90	6.84	10	20,588	0.05%
2019/02/12	11	6.81	1	6.78	6.89	10	20,643	0.05%
2019/02/11	5	6.83	0	0.00	6.78	5	20,842	0.02%
2019/01/30	12	6.85	33	6.85	6.83	-21	20,995	-0.10%
2019/01/29	32	6.85	10	6.87	6.87	22	21,345	0.10%
2019/01/28	8	6.97	6	6.96	6.96	2	21,364	0.01%
2019/01/25	89	7.06	33	7.15	6.99	56	21,605	0.26%
2019/01/24	28	7.07	10	7.07	7.02	18	21,668	0.08%
2019/01/23	22	7.07	21	7.09	7.05	1	21,952	0.00%
2019/01/22	19	7.10	5	7.04	7.04	14	21,948	0.06%
2019/01/21	15	7.22	10	7.33	7.19	5	22,084	0.02%
2019/01/18	34	7.14	46	7.16	7.17	-12	22,004	-0.05%
2019/01/17	10	6.94	10	7.01	6.94	0	21,705	0.00%
2019/01/16	10	6.95	5	7.05	6.94	5	21,756	0.02%
2019/01/15	10	6.90	10	6.97	6.92	0	21,744	0.00%
2019/01/14	5	6.83	4	6.88	6.82	1	21,716	0.00%
2019/01/11	5	6.94	0	0.00	6.93	5	21,916	0.02%
2019/01/10	8	7.10	20	7.06	6.98	-12	21,986	-0.05%
2019/01/09	1	6.99	1	7.00	6.95	0	21,969	0.00%
2019/01/08	1	6.94	0	0.00	6.91	1	22,280	0.00%
2019/01/07	14	6.97	88	7.03	6.94	-74	22,477	-0.33%
2019/01/04	10	6.77	24	6.89	6.90	-14	22,785	-0.06%
2019/01/03	11	6.94	35	6.92	6.87	-24	23,285	-0.10%
2019/01/02	0	0.00	20	6.82	6.76	-20	23,463	-0.09%
2018/12/28	8	6.72	3	6.72	6.70	5	23,582	0.02%
2018/12/27	3	6.74	0	0.00	6.66	3	24,038	0.01%
2018/12/26	0	0.00	17	6.54	6.60	-17	24,159	-0.07%
2018/12/25	35	6.47	10	6.32	6.35	25	24,124	0.10%
2018/12/24	10	6.68	0	0.00	6.66	10	24,005	0.04%
2018/12/22	5	6.80	11	6.79	6.71	-6	24,133	-0.02%
2018/12/21	11	6.71	0	0.00	6.75	11	24,456	0.04%
2018/12/20	13	6.71	3	6.70	6.70	10	24,655	0.04%
2018/12/19	3	6.87	34	6.90	6.83	-31	24,936	-0.12%
2018/12/18	16	6.76	0	0.00	6.73	16	26,082	0.06%
2018/12/17	5	6.83	0	0.00	6.84	5	27,093	0.02%
2018/12/14	7	6.82	4	6.78	6.78	3	27,620	0.01%
2018/12/13	11	6.97	2	7.03	6.88	9	27,932	0.03%
2018/12/12	6	6.94	20	6.96	6.92	-14	28,250	-0.05%
2018/12/11	6	6.81	0	0.00	6.77	6	28,265	0.02%
2018/12/10	15	6.77	13	6.74	6.74	2	28,495	0.01%
2018/12/07	10	6.86	18	6.86	6.90	-8	28,541	-0.03%
2018/12/06	15	6.74	3	6.62	6.70	12	28,621	0.04%
2018/12/05	9	6.96	12	7.04	6.96	-3	28,581	-0.01%
2018/12/04	14	7.12	9	7.20	7.08	5	28,553	0.02%
2018/12/03	14	7.12	8	7.09	7.08	6	28,588	0.02%
2018/11/30	27	7.09	17	7.19	6.95	10	28,491	0.04%
2018/11/29	27	7.30	20	7.28	7.17	7	27,998	0.03%
2018/11/28	13	6.97	40	7.03	7.01	-27	27,228	-0.10%
2018/11/26	6	6.80	6	6.77	6.76	0	27,499	0.00%
2018/11/23	2	6.76	0	0.00	6.68	2	27,567	0.01%
2018/11/22	14	6.83	26	6.81	6.75	-12	27,595	-0.04%
2018/11/21	18	6.80	22	6.91	6.97	-4	27,927	-0.01%
2018/11/20	8	6.85	5	6.82	6.88	3	27,579	0.01%
2018/11/19	24	6.92	8	6.93	6.96	16	27,684	0.06%
2018/11/16	45	7.13	21	7.11	6.90	24	27,684	0.09%
2018/11/15	54	6.62	88	6.68	6.82	-34	27,041	-0.13%
2018/11/14	5	6.00	86	6.02	6.20	-81	24,724	-0.33%
2018/11/13	6	5.59	0	0.00	5.64	6	24,853	0.02%
2018/11/09	2	5.75	1	5.79	5.76	1	27,387	0.00%
2018/11/08	30	5.94	10	5.93	5.83	20	27,843	0.07%
2018/11/07	35	5.81	31	5.84	5.81	4	28,335	0.01%
2018/11/06	21	5.79	25	5.80	5.76	-4	29,219	-0.01%
2018/11/05	15	5.68	30	5.70	5.63	-15	29,405	-0.05%
2018/11/02	15	5.70	20	5.85	5.71	-5	29,539	-0.02%
2018/11/01	23	5.55	33	5.66	5.74	-10	29,606	-0.03%
2018/10/31	15	5.40	60	5.37	5.51	-45	29,549	-0.15%
2018/10/30	41	5.22	0	0.00	5.24	41	29,456	0.14%
2018/10/26	20	5.13	5	5.18	5.09	15	30,255	0.05%
2018/10/25	0	0.00	2	5.50	5.39	-2	30,320	-0.01%
2018/10/24	0	0.00	1	5.65	5.70	-1	30,371	0.00%
2018/10/23	30	5.74	21	5.74	5.64	9	30,592	0.03%
2018/10/19	10	5.61	16	5.72	5.77	-6	31,360	-0.02%
2018/10/18	0	0.00	15	5.89	5.84	-15	32,087	-0.05%
2018/10/17	22	5.81	15	5.85	5.84	7	33,677	0.02%
2018/10/16	59	5.88	30	5.85	5.77	29	34,542	0.08%
2018/10/15	1	5.68	0	0.00	5.66	1	35,132	0.00%
2018/10/12	23	5.57	40	5.64	5.70	-17	35,808	-0.05%
2018/10/11	21	5.53	5	5.64	5.49	16	36,007	0.04%
2018/10/09	179	6.21	170	6.18	6.10	9	35,747	0.03%	大買/大賣/
2018/10/08	20	6.12	10.5	6.11	6.14	9.5	36,019	0.03%
2018/10/05	27	6.21	14	6.23	6.22	13	36,787	0.04%
2018/10/04	1	6.47	0	0.00	6.51	1	37,312	0.00%
2018/10/03	0	0.00	27	6.78	6.60	-27	39,465	-0.07%
2018/10/02	2	6.85	4	6.83	6.80	-2	41,318	0.00%
2018/10/01	5	6.88	0	0.00	6.86	5	41,809	0.01%
2018/09/28	10	6.83	10	6.80	6.82	0	42,860	0.00%
2018/09/27	27	6.94	25	6.85	6.81	2	43,595	0.00%
2018/09/26	82	7.00	110	6.94	6.92	-28	45,306	-0.06%	大賣/
2018/09/25	58	6.96	65	6.98	6.96	-7	46,217	-0.02%
2018/09/21	20	6.73	24	6.71	6.84	-4	45,810	-0.01%
2018/09/20	23	6.13	20	6.27	6.22	3	45,621	0.01%
2018/09/19	8	6.39	18	6.38	6.34	-10	46,300	-0.02%
2018/09/18	49	6.46	15	6.46	6.30	34	47,846	0.07%
2018/09/17	5	6.80	10	6.68	6.65	-5	51,292	-0.01%
2018/09/14	9	6.74	3	6.75	6.81	6	53,200	0.01%
2018/09/13	2	6.59	0	0.00	6.55	2	54,702	0.00%
2018/09/11	68	6.71	74	6.62	6.78	-6	58,683	-0.01%
2018/09/10	4	6.77	0	0.00	6.40	4	59,832	0.01%
2018/09/07	5	7.00	6	6.93	6.73	-1	61,035	0.00%
2018/09/06	16	7.03	11	7.20	7.02	5	64,019	0.01%
2018/09/05	3	7.17	1	7.16	7.16	2	67,257	0.00%
2018/09/03	182	7.18	169	7.02	7.00	13	72,033	0.02%	大買/大賣/
2018/08/31	123	7.28	120.2	7.30	7.27	2.8	75,069	0.00%	大買/大賣/
2018/08/30	83	7.23	36	7.27	7.23	47	81,470	0.06%
2018/08/29	23	7.21	43	7.21	7.28	-20	84,391	-0.02%
2018/08/28	113	7.33	110	7.40	7.21	3	87,554	0.00%	大買/大賣/
2018/08/27	13	7.19	38	7.22	7.21	-25	90,099	-0.03%
2018/08/24	61	7.15	41	7.25	7.11	20	92,862	0.02%
2018/08/23	60	7.15	11	7.21	7.15	49	96,047	0.05%
2018/08/22	119	7.35	105	7.32	7.29	14	98,571	0.01%	大買/大賣/
2018/08/21	35	7.17	10	7.24	7.17	25	98,950	0.03%
2018/08/20	83	7.29	86	7.24	7.22	-3	101,854	0.00%
2018/08/17	147	7.64	164	7.73	7.41	-17	102,207	-0.02%	大買/大賣/
2018/08/16	80	7.57	78	7.46	7.49	2	101,771	0.00%
2018/08/15	50	6.97	70	7.03	7.08	-20	102,641	-0.02%
2018/08/14	83	7.01	96	6.95	6.98	-13	106,189	-0.01%
2018/08/13	167	6.82	206	6.84	6.90	-39	106,280	-0.04%	大買/大賣/
2018/08/10	122	7.39	78	7.34	7.24	44	106,121	0.04%	大買/
2018/08/09	63	7.63	39	7.67	7.61	24	107,639	0.02%
2018/08/08	35	7.75	42	7.78	7.68	-7	110,604	-0.01%
2018/08/07	97	7.67	30	7.69	7.69	67	110,655	0.06%
2018/08/06	1	7.79	25	7.82	7.79	-24	110,978	-0.02%
2018/08/03	93	7.90	100	7.80	7.86	-7	112,625	-0.01%
2018/08/02	239	7.91	176	7.88	7.84	63	113,540	0.06%	大買/大賣/
2018/08/01	25	8.11	35	8.10	8.09	-10	113,511	-0.01%
2018/07/31	25	7.98	86	7.96	7.96	-61	114,062	-0.05%
2018/07/30	86	8.04	63	8.07	7.97	23	114,498	0.02%
2018/07/27	22	8.17	18	8.17	8.12	4	116,034	0.00%
2018/07/26	23	8.14	64	8.09	8.07	-41	116,424	-0.04%
2018/07/25	134	8.23	117	8.25	8.14	17	115,940	0.01%	大買/大賣/
2018/07/24	263	8.25	327	8.19	8.47	-64	115,067	-0.06%	大買/大賣/
2018/07/23	104	7.81	121	7.65	7.85	-17	113,394	-0.01%	大買/大賣/
2018/07/20	217	8.01	237	7.88	7.62	-20	112,467	-0.02%	大買/大賣/
2018/07/19	692	8.24	664	8.09	8.12	28	111,836	0.03%	大買/大賣/
2018/07/18	133	8.31	130	8.36	8.06	3	111,113	0.00%	大買/大賣/
2018/07/17	5	8.35	2	8.28	8.21	3	110,697	0.00%
2018/07/16	323	8.60	312	8.51	8.39	11	110,294	0.01%	大買/大賣/
2018/07/13	50	8.47	92	8.52	8.51	-42	109,747	-0.04%
2018/07/12	37.5	8.35	65	8.34	8.31	-27.5	109,057	-0.03%
2018/07/11	108	8.69	74	8.67	8.33	34	109,444	0.03%	大買/
2018/07/10	214	8.54	207	8.58	8.64	7	109,008	0.01%	大買/大賣/
2018/07/09	21.5	8.05	10	8.13	8.01	11.5	109,752	0.01%
2018/07/06	42	8.11	42	8.04	8.04	0	111,111	0.00%
2018/07/05	118	8.50	16	8.31	8.20	102	110,497	0.09%	大買/鉅額交易
2018/07/04	30	8.45	39	8.41	8.62	-9	109,875	-0.01%
2018/07/03	415	8.55	18	8.78	8.45	397	107,921	0.37%	大買/鉅額交易
2018/07/02	30	8.66	10	8.80	8.50	20	106,591	0.02%
2018/06/29	51	9.02	9	8.98	9.00	42	105,593	0.04%
2018/06/28	86	8.96	13	9.01	8.90	73	104,662	0.07%
2018/06/27	47	9.01	28	9.01	8.80	19	103,354	0.02%
2018/06/26	122	9.19	139	9.09	9.09	-17	101,382	-0.02%	大買/大賣/
2018/06/25	85	9.18	52	9.15	8.93	33	97,528	0.03%
2018/06/22	112	10.24	13	10.00	9.92	99	95,400	0.10%	大買/
2018/06/21	138	11.20	122	10.98	10.90	16	93,616	0.02%	大買/大賣/
2018/06/20	92	10.80	23.7	10.81	10.70	68.3	91,651	0.07%
2018/06/19	25	11.54	40	11.41	11.50	-15	89,571	-0.02%
2018/06/15	75	11.54	94	11.44	11.40	-19	88,428	-0.02%
2018/06/14	332	11.64	724	11.66	11.10	-392	86,932	-0.45%	大買/大賣/鉅額交易
2018/06/13	183	11.80	126	11.63	11.35	57	83,587	0.07%	大買/大賣/
2018/06/12	23	13.11	33	13.12	12.60	-10	80,157	-0.01%
2018/06/11	69	13.06	105	13.28	13.40	-36	78,048	-0.05%	大賣/
2018/06/08	103	12.44	87	12.30	12.50	16	75,086	0.02%	大買/
2018/06/07	229	13.40	227	13.49	13.10	2	71,631	0.00%	大買/大賣/
2018/06/06	68	12.67	96	12.93	13.00	-28	65,023	-0.04%
2018/06/05	64	11.61	103	11.65	11.85	-39	62,045	-0.06%	大賣/
2018/06/04	129	10.54	85	10.65	10.80	44	58,718	0.07%	大買/
2018/06/01	31	9.99	41	10.04	9.85	-10	55,638	-0.02%
2018/05/31	59	9.89	122	9.96	10.00	-63	52,802	-0.12%	大賣/
2018/05/30	362	9.43	378	9.46	9.32	-16	49,300	-0.03%	大買/大賣/
2018/05/29	83	9.09	66	9.15	9.10	17	46,383	0.04%
2018/05/28	396	9.11	448	9.21	9.38	-52	45,099	-0.12%	大買/大賣/
2018/05/25	57	8.74	76	8.65	8.54	-19	41,958	-0.05%
2018/05/24	104	9.01	93	9.03	8.90	11	41,092	0.03%	大買/
2018/05/23	384	9.02	300	9.05	8.96	84	40,152	0.21%	大買/大賣/
2018/05/22	330	9.20	220.1	9.24	9.16	109.9	38,191	0.29%	大買/大賣/鉅額交易
2018/05/21	18	8.34	86	8.43	8.75	-68	34,174	-0.20%
2018/05/18	27	8.06	23	7.98	7.96	4	33,412	0.01%
2018/05/17	82	8.04	44	8.17	8.32	38	32,608	0.12%
2018/05/16	77	8.15	58	8.06	7.88	19	30,551	0.06%
2018/05/15	10	8.52	1	8.52	8.52	9	27,476	0.03%
2018/05/14	0	0.00	5	7.48	7.75	-5	27,372	-0.02%
2018/05/11	57	6.94	60	6.92	7.05	-3	26,825	-0.01%
2018/05/10	52	6.48	39	6.50	6.41	13	24,969	0.05%
2018/05/09	226	6.31	225	6.26	6.27	1	23,715	0.00%	大買/大賣/
2018/05/08	20	6.37	12	6.43	6.27	8	23,396	0.03%
2018/05/07	16	6.18	12	6.15	6.12	4	22,926	0.02%
2018/05/04	94	6.81	69	6.43	6.24	25	22,565	0.11%
2018/05/03	11	6.28	53	6.22	6.57	-42	21,491	-0.20%
2018/05/02	21	6.01	0	0.00	5.98	21	22,507	0.09%
2018/04/30	50	6.10	2	6.08	6.05	48	23,910	0.20%
2018/04/27	9	5.80	14	5.89	5.90	-5	25,302	-0.02%
2018/04/26	12	5.78	18.8	5.84	5.74	-6.8	25,500	-0.03%
2018/04/25	23	6.15	14	6.08	6.09	9	25,393	0.04%
2018/04/24	38	5.83	10	5.93	5.91	28	25,090	0.11%
2018/04/23	15	5.77	50	5.78	5.88	-35	25,194	-0.14%
2018/04/20	20	6.30	13	6.25	6.24	7	24,819	0.03%
2018/04/19	5	6.31	1	6.60	6.31	4	24,694	0.02%
2018/04/18	26	6.38	25	6.65	6.61	1	24,486	0.00%
2018/04/17	76	6.47	25	6.58	6.39	51	24,141	0.21%
2018/04/16	46	6.51	21.1	6.65	6.87	24.9	22,713	0.11%
2018/04/13	34	6.08	41	6.14	6.25	-7	20,716	-0.03%
2018/04/12	3	5.72	79.6	5.58	5.74	-76.6	17,921	-0.43%
2018/04/11	0	0.00	6	5.22	5.22	-6	15,948	-0.04%
2018/04/10	14	4.78	104	4.80	4.75	-90	15,435	-0.58%	大賣/
2018/04/09	0	0.00	17	4.52	4.59	-17	14,948	-0.11%
2018/04/03	0	0.00	50	4.45	4.48	-50	14,860	-0.34%
2018/03/30	8	4.58	0	0.00	4.58	8	14,797	0.05%
2018/03/29	46	4.60	0	0.00	4.57	46	14,766	0.31%
2018/03/28	0	0.00	5	4.67	4.61	-5	14,766	-0.03%
2018/03/26	6	4.60	0	0.00	4.57	6	14,724	0.04%
2018/03/23	20	4.60	10	4.57	4.56	10	14,810	0.07%
2018/03/22	122	4.80	26	4.80	4.69	96	14,663	0.65%	大買/
2018/03/21	55	4.69	119	4.74	4.73	-64	14,411	-0.44%	大賣/
2018/03/20	10	4.62	7	4.65	4.60	3	14,054	0.02%
2018/03/16	26	4.65	0	0.00	4.63	26	14,039	0.19%
2018/03/15	0	0.00	15	4.69	4.67	-15	13,987	-0.11%
2018/03/13	5	4.60	6	4.62	4.57	-1	13,830	-0.01%
2018/03/12	0	0.00	5	4.67	4.61	-5	13,970	-0.04%
2018/03/09	0	0.00	13	4.68	4.65	-13	13,914	-0.09%
2018/03/07	11	4.66	10	4.58	4.56	1	13,675	0.01%
2018/03/06	15	4.62	16	4.58	4.58	-1	13,606	-0.01%
2018/03/05	5	4.51	25	4.45	4.44	-20	13,444	-0.15%
2018/03/02	25	4.41	6	4.44	4.43	19	13,462	0.14%
2018/02/27	6	4.45	0	0.00	4.46	6	13,476	0.04%
2018/02/23	5	4.50	42	4.50	4.50	-37	13,487	-0.27%
2018/02/22	48	4.57	0	0.00	4.46	48	13,438	0.36%
2018/02/21	10	4.38	10	4.51	4.51	0	13,267	0.00%
2018/02/07	13	4.38	0	0.00	4.29	13	12,973	0.10%
2018/02/06	0	0.00	5	4.24	4.24	-5	12,824	-0.04%
2018/02/05	0	0.00	50	4.61	4.58	-50	12,778	-0.39%
2018/02/02	0	0.00	2	4.80	4.77	-2	12,612	-0.02%
2018/02/01	0	0.00	4	4.85	4.80	-4	12,578	-0.03%
2018/01/30	0	0.00	5	4.92	4.83	-5	12,146	-0.04%
2018/01/29	10	5.19	15	5.13	5.06	-5	11,710	-0.04%
2018/01/26	60	5.11	31	5.12	5.10	29	11,333	0.26%
2018/01/25	74	5.36	54	5.20	4.94	20	10,491	0.19%
2018/01/24	59	5.25	25.8	5.14	5.30	33.2	8,582	0.39%
2018/01/23	255	4.80	108	4.48	4.82	147	7,121	2.06%	大買/大賣/鉅額交易
2018/01/22	0	0.00	20	4.47	4.40	-20	5,719	-0.35%
2018/01/17	1	4.40	2	4.43	4.44	-1	5,958	-0.02%
2018/01/09	20	4.28	0	0.00	4.29	20	6,424	0.31%
2018/01/05	40	4.39	0	0.00	4.37	40	6,800	0.59%
2018/01/04	54	4.43	0	0.00	4.42	54	7,130	0.76%
2018/01/03	11	4.33	0	0.00	4.33	11	7,073	0.16%
2018/01/02	0	0.00	1	4.30	4.30	-1	7,101	-0.01%