中環 (2323)-臺銀-臺中券商分點個股進出

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
12.10
漲跌
▲0.20
漲幅
+1.68%
成交量
7,317張
產業
上市光電類股▲2.00%
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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/22	1.6	11.88	0	0.00	11.90	1.6	10,217	0.02%
2024/04/19	0.7	11.76	0	0.00	11.85	0.7	10,132	0.01%
2024/04/18	2.5	11.89	3	11.60	11.90	-0.5	9,884	-0.01%
2024/04/17	2	11.50	2.5	11.63	11.70	-0.5	9,872	0.00%
2024/04/16	5	11.58	0	0.00	11.35	5	9,878	0.05%
2024/04/15	3	11.95	1	11.95	11.95	2	9,844	0.02%
2024/04/12	7	12.20	0	0.00	12.05	7	9,810	0.07%
2024/04/11	5	12.20	1.9	12.20	12.20	3.1	9,887	0.03%
2024/04/09	1	12.40	4	12.45	12.45	-3	10,090	-0.03%
2024/04/08	0.5	12.35	0	0.00	12.40	0.5	10,018	0.00%
2024/04/03	2	12.35	0	0.00	12.20	2	10,034	0.02%
2024/04/02	3	12.03	20	12.05	12.05	-17	10,365	-0.16%
2024/03/29	5	12.20	1	12.10	12.15	4	10,329	0.04%
2024/03/28	0	0.00	0.3	12.25	12.25	-0.3	10,327	0.00%
2024/03/27	2	12.45	0	0.00	12.45	2	10,494	0.02%
2024/03/26	4.2	12.38	8	12.54	12.40	-3.8	10,752	-0.04%
2024/03/25	3	12.48	7	12.54	12.60	-4	10,757	-0.04%
2024/03/22	11.8	12.77	24.6	12.71	12.65	-12.8	10,640	-0.12%
2024/03/21	20.1	12.43	2.1	12.54	12.50	18	10,177	0.18%
2024/03/20	33	12.39	5	12.40	12.45	28	9,802	0.29%
2024/03/19	14.9	12.32	23	12.37	12.30	-8.1	9,532	-0.08%
2024/03/18	36.4	12.17	327.5	12.12	12.30	-291	9,059	-3.21%	大賣/鉅額交易
2024/03/15	217.7	11.74	57.6	11.65	11.50	160.1	8,012	2.00%	大買/鉅額交易
2024/03/14	2	11.25	6	11.22	11.20	-4	7,464	-0.05%
2024/03/13	0.9	11.47	43	11.36	11.45	-42.2	7,543	-0.56%
2024/03/12	13.2	11.39	8	11.41	11.45	5.2	7,384	0.07%
2024/03/08	1	10.85	1	10.85	10.65	0	7,083	0.00%
2024/03/07	0	0.00	12	11.00	10.85	-12	7,041	-0.17%
2024/03/06	0	0.00	18.4	11.03	10.95	-18.4	6,990	-0.26%
2024/03/05	13.1	10.96	5	10.95	11.00	8.1	6,931	0.12%
2024/03/04	1	10.90	27	10.88	10.85	-26	6,898	-0.38%
2024/03/01	0.1	10.90	0	0.00	10.80	0.1	6,939	0.00%
2024/02/29	1	10.85	30	10.80	10.90	-29	7,002	-0.41%
2024/02/27	0	0.00	24	10.76	10.75	-24	7,046	-0.34%
2024/02/26	10	10.75	32	10.78	10.85	-22	7,044	-0.31%
2024/02/23	3	10.90	2	10.80	10.80	1	7,061	0.01%
2024/02/22	0.1	10.95	1.4	10.90	10.95	-1.4	7,110	-0.02%
2024/02/21	1	10.90	1	10.90	10.90	0	7,139	0.00%
2024/02/20	2	11.00	1	10.85	10.85	1	7,239	0.01%
2024/02/19	0	10.95	0	0.00	10.95	0	7,329	0.00%
2024/02/16	0	0.00	1	10.80	10.80	-1	7,727	-0.01%
2024/02/05	3	10.65	0	0.00	10.65	3	7,873	0.04%
2024/01/31	4	10.73	0	0.00	10.75	4	7,914	0.05%
2024/01/29	2	10.90	1	11.00	11.00	1	7,958	0.01%
2024/01/25	3	10.90	0	0.00	10.90	3	7,978	0.04%
2024/01/24	2	11.00	1	11.00	11.00	1	8,009	0.01%
2024/01/22	0.1	10.85	0.2	10.75	10.85	-0.1	8,035	0.00%
2024/01/18	1	10.50	0	0.00	10.65	1	8,137	0.01%
2024/01/17	11	10.61	8.3	10.57	10.60	2.7	8,146	0.03%
2024/01/16	0	0.00	0.5	10.80	10.85	-0.5	8,078	-0.01%
2024/01/15	0	0.00	9	11.00	11.00	-9	8,067	-0.11%
2024/01/12	1	11.00	0.2	10.95	11.00	0.9	8,074	0.01%
2024/01/09	5.2	11.15	3	11.03	10.95	2.2	8,294	0.03%
2024/01/08	0	0.00	0.4	11.25	11.20	-0.4	8,267	0.00%
2024/01/05	1.1	11.48	1	11.50	11.30	0.1	8,329	0.00%
2024/01/04	14	11.59	3	11.40	11.40	11	8,376	0.13%
2024/01/03	32	11.53	1	11.50	11.30	31	8,238	0.38%
2024/01/02	0	0.00	2	11.50	11.50	-2	8,226	-0.02%
2023/12/29	1	11.50	0	0.00	11.50	1	8,205	0.01%
2023/12/28	38.1	11.66	9	11.67	11.55	29.1	8,178	0.36%
2023/12/27	0	0.00	1	11.35	11.30	-1	7,883	-0.01%
2023/12/26	27.1	11.29	10	11.30	11.25	17.1	7,899	0.22%
2023/12/25	25	11.20	0	0.00	11.15	25	7,952	0.31%
2023/12/22	111	11.45	84	11.40	11.40	27	7,869	0.34%	大買/
2023/12/21	13	11.33	30	11.38	11.45	-17	7,559	-0.22%
2023/12/20	20.1	11.15	41	11.12	11.20	-20.9	7,232	-0.29%
2023/12/18	1	10.95	2	11.00	11.00	-1	7,015	-0.01%
2023/12/14	0	0.00	2	11.00	10.95	-2	7,118	-0.03%
2023/12/13	2	10.83	1	10.85	10.85	1	7,128	0.01%
2023/12/12	6.2	10.76	0	0.00	10.75	6.2	7,161	0.09%
2023/12/11	7	10.96	0	0.00	10.85	7	7,229	0.10%
2023/12/07	10	10.95	0	0.00	10.85	10	7,165	0.14%
2023/12/06	10	10.95	3	11.00	10.90	7	7,283	0.10%
2023/11/30	0.1	10.85	0	0.00	10.90	0.1	7,464	0.00%
2023/11/29	2	10.80	0	0.00	10.75	2	7,850	0.03%
2023/11/28	1	10.80	2	10.80	10.85	-1	7,929	-0.01%
2023/11/27	5	10.80	0	0.00	10.70	5	8,029	0.06%
2023/11/24	2	11.00	0	0.00	10.95	2	8,029	0.02%
2023/11/22	2	11.25	0	0.00	11.15	2	8,545	0.02%
2023/11/17	0	0.00	3	11.13	11.15	-3	9,174	-0.03%
2023/11/16	0	0.00	4	11.03	10.95	-4	9,323	-0.04%
2023/11/15	7	10.99	4	10.81	10.90	3	9,405	0.03%
2023/11/14	5	11.20	0	0.00	11.15	5	9,411	0.05%
2023/11/13	1.5	11.30	0	0.00	11.20	1.5	9,999	0.01%
2023/11/10	5	11.40	0	0.00	11.40	5	10,343	0.05%
2023/11/09	5	11.50	6	11.53	11.50	-1	11,101	-0.01%
2023/11/08	0	0.00	1	11.65	11.55	-1	11,965	-0.01%
2023/11/07	8	11.58	2	11.60	11.60	6	12,203	0.05%
2023/11/06	3.1	11.55	0	0.00	11.55	3.1	12,505	0.02%
2023/11/01	0	0.00	3	11.35	11.20	-3	13,021	-0.02%
2023/10/31	3.2	11.16	0	0.00	11.15	3.2	13,136	0.02%
2023/10/27	2	11.55	0	0.00	11.50	2	13,753	0.01%
2023/10/26	1	11.45	0	0.00	11.60	1	14,050	0.01%
2023/10/25	0	11.65	8	11.60	11.60	-8	14,279	-0.06%
2023/10/24	0	0.00	5	11.40	11.40	-5	14,420	-0.03%
2023/10/23	2	11.40	5	11.38	11.25	-3	14,755	-0.02%
2023/10/20	2	11.25	2	11.30	11.25	0	15,040	0.00%
2023/10/19	4	11.21	5	11.15	11.25	-1	15,500	-0.01%
2023/10/18	29	11.41	0	0.00	11.30	29	15,721	0.18%
2023/10/17	10	11.55	5	11.60	11.55	5	16,003	0.03%
2023/10/16	18	11.75	0	0.00	11.75	18	16,355	0.11%
2023/10/13	12	12.16	1	12.10	12.10	11	16,777	0.07%
2023/10/12	1	12.30	0	0.00	12.25	1	17,110	0.01%
2023/10/11	7	11.81	0	0.00	11.75	7	17,467	0.04%
2023/10/06	2	12.18	9	12.06	12.00	-7	18,226	-0.04%
2023/10/05	0	0.00	1	12.10	12.00	-1	19,053	-0.01%
2023/10/04	35	11.93	0	0.00	11.95	35	20,340	0.17%
2023/10/03	10	12.03	10.2	12.17	12.15	-0.2	20,614	0.00%
2023/10/02	2	12.05	2	12.03	11.95	0	20,882	0.00%
2023/09/28	0.2	11.95	2	11.90	11.95	-1.8	21,540	-0.01%
2023/09/26	3	11.75	3	11.65	11.65	0	22,984	0.00%
2023/09/22	0	0.00	7	11.60	11.70	-7	24,177	-0.03%
2023/09/21	0	0.00	15	11.40	11.35	-15	24,510	-0.06%
2023/09/20	4	11.48	0	0.00	11.50	4	25,380	0.02%
2023/09/18	12	11.61	15	11.77	11.60	-3	28,247	-0.01%
2023/09/15	5	11.90	0	0.00	11.85	5	29,438	0.02%
2023/09/13	1	12.00	5	12.00	11.90	-4	31,259	-0.01%
2023/09/12	0	0.00	2	11.70	11.70	-2	32,127	-0.01%
2023/09/11	10	11.78	8	11.75	11.65	2	32,419	0.01%
2023/09/08	5	11.99	2	12.05	11.95	3	32,955	0.01%
2023/09/07	0	0.00	10	12.03	12.00	-10	33,523	-0.03%
2023/09/06	8	12.25	0	0.00	12.10	8	33,958	0.02%
2023/09/05	10.2	12.33	12	12.21	12.35	-1.8	34,891	-0.01%
2023/09/04	26.2	12.07	30	12.05	12.10	-3.8	35,484	-0.01%
2023/09/01	2	12.40	0	0.00	12.40	2	36,444	0.01%
2023/08/31	8	12.49	2	12.50	12.50	6	37,228	0.02%
2023/08/30	0	0.00	22	12.61	12.60	-22	38,315	-0.06%
2023/08/29	9	12.57	1	12.65	12.60	8	39,629	0.02%
2023/08/28	8	12.75	10	12.71	12.60	-2	41,303	0.00%
2023/08/25	1	13.20	8	13.28	13.10	-7	41,728	-0.02%
2023/08/24	1	13.30	10	13.22	13.15	-9	41,818	-0.02%
2023/08/23	14	12.80	3	12.90	12.90	11	42,056	0.03%
2023/08/22	22	13.07	0	0.00	12.85	22	43,859	0.05%
2023/08/21	0	0.00	10	13.20	13.20	-10	44,306	-0.02%
2023/08/18	30	13.41	11	13.32	13.10	19	44,441	0.04%
2023/08/17	14	12.72	21.2	13.05	13.40	-7.2	44,180	-0.02%
2023/08/16	35	12.93	25	13.13	12.85	10	43,880	0.02%
2023/08/15	31	13.59	64	13.33	13.35	-33	44,071	-0.07%
2023/08/14	113	13.13	85.2	13.19	12.95	27.8	43,628	0.06%	大買/
2023/08/11	3.2	12.71	1	12.75	12.70	2.2	42,838	0.01%
2023/08/10	16	12.36	63	12.49	12.30	-47	43,374	-0.11%
2023/08/09	73	13.05	7	12.87	12.95	66	43,244	0.15%
2023/08/08	11	12.82	0	0.00	12.75	11	42,940	0.03%
2023/08/07	5	12.60	0	0.00	12.80	5	42,763	0.01%
2023/08/04	12	12.68	0	0.00	12.70	12	42,632	0.03%
2023/08/02	45	12.64	11	12.63	12.60	34	42,477	0.08%
2023/08/01	44.8	12.94	0.2	13.05	12.90	44.7	42,089	0.11%
2023/07/31	7	13.36	21	13.53	13.20	-14	41,735	-0.03%
2023/07/28	49	13.40	11	13.50	13.40	38	41,355	0.09%
2023/07/27	6	13.71	12	13.69	13.70	-6	41,029	-0.01%
2023/07/26	1	13.55	14	13.57	13.55	-13	40,807	-0.03%
2023/07/25	14	13.89	15	13.87	13.75	-1	40,437	0.00%
2023/07/24	28	13.74	5	13.52	13.60	23	40,104	0.06%
2023/07/21	8	14.02	16	14.12	14.25	-8	39,578	-0.02%
2023/07/20	3.1	14.08	12	14.23	14.25	-8.9	39,237	-0.02%
2023/07/19	3.1	13.95	1	13.85	13.75	2.1	38,828	0.01%
2023/07/18	2	14.18	1	14.25	14.15	1	38,446	0.00%
2023/07/17	25	14.46	37	14.45	14.50	-12	37,944	-0.03%
2023/07/14	8	14.36	22	14.41	14.35	-14	37,528	-0.04%
2023/07/13	49	13.97	35	13.92	13.90	14	36,959	0.04%
2023/07/12	46	14.43	98	14.24	14.10	-52	36,113	-0.14%
2023/07/11	122	14.95	123.3	14.82	14.80	-1.3	35,252	0.00%	大買/大賣/
2023/07/10	6	14.17	11.4	14.37	14.15	-5.4	33,964	-0.02%
2023/07/07	23	14.30	24	14.37	14.30	-1	33,671	0.00%
2023/07/06	43.1	14.65	22	14.89	14.45	21.1	33,214	0.06%
2023/07/05	35	15.01	97	15.14	15.00	-62	32,570	-0.19%
2023/07/04	13	14.75	23	14.59	14.75	-10	31,691	-0.03%
2023/07/03	18	14.36	17	14.37	14.55	1	30,963	0.00%
2023/06/30	66	13.69	71	13.80	14.10	-5	30,363	-0.02%
2023/06/29	27	13.50	25	13.48	13.45	2	29,661	0.01%
2023/06/28	81.1	13.73	13.5	13.87	13.40	67.6	29,207	0.23%
2023/06/27	86.5	14.93	112.4	14.61	13.70	-25.9	28,266	-0.09%	大賣/
2023/06/26	229	15.00	228	14.86	15.05	1	26,389	0.00%	大買/大賣/
2023/06/21	100	14.62	123.7	14.69	14.60	-23.7	25,280	-0.09%	大賣/
2023/06/20	181.7	14.06	135.1	14.13	14.25	46.6	23,970	0.19%	大買/大賣/
2023/06/19	56	13.65	49.9	13.59	13.60	6.1	22,591	0.03%
2023/06/16	54	13.62	101	13.60	13.40	-47	21,994	-0.21%	大賣/
2023/06/15	33	13.27	2.3	13.32	13.15	30.7	20,942	0.15%
2023/06/14	114	13.34	53.9	13.33	13.35	60.1	20,543	0.29%	大買/
2023/06/13	71	13.24	54.1	13.16	13.10	16.9	19,866	0.08%
2023/06/12	26.2	13.23	11	13.11	13.10	15.2	19,235	0.08%
2023/06/09	50	13.04	21.1	12.87	13.00	29	18,703	0.15%
2023/06/08	34.1	13.40	71.2	13.33	13.25	-37.1	17,711	-0.21%
2023/06/07	87	13.48	98	13.59	13.40	-11	17,024	-0.06%
2023/06/06	138.5	13.04	132	13.14	13.00	6.5	15,660	0.04%	大買/大賣/
2023/06/05	108.5	12.97	158.1	13.02	13.00	-49.6	14,785	-0.34%	大買/大賣/
2023/06/02	167	12.16	208.9	12.23	12.25	-41.9	13,550	-0.31%	大買/大賣/
2023/06/01	255	11.90	323.6	11.76	11.70	-68.6	12,228	-0.56%	大買/大賣/
2023/05/31	33	11.21	89.4	11.53	11.80	-56.4	10,373	-0.54%
2023/05/30	34	10.89	35	10.67	10.75	-1	9,551	-0.01%
2023/05/29	153.6	10.89	144.9	10.73	10.80	8.7	9,256	0.09%	大買/大賣/
2023/05/26	197	10.98	143.1	10.81	10.85	53.9	8,753	0.62%	大買/大賣/
2023/05/25	59	10.12	81.7	10.58	10.65	-22.7	6,727	-0.34%
2023/05/24	1	9.76	13	9.50	9.70	-12	6,032	-0.20%
2023/05/23	131	9.40	3	9.34	9.41	128	5,731	2.23%	大買/鉅額交易
2023/05/22	12	9.51	83.9	9.57	9.43	-71.9	5,703	-1.26%
2023/05/19	74	9.51	84.2	9.35	9.40	-10.2	5,327	-0.19%
2023/05/18	4	8.93	5.7	8.83	8.99	-1.7	4,695	-0.04%
2023/05/17	50	8.44	0	0.00	8.44	50	4,342	1.15%
2023/05/16	91	8.59	67	8.54	8.42	24	4,213	0.57%
2023/05/15	0	0.00	20.5	8.51	8.51	-20.5	3,427	-0.60%
2023/05/10	0	0.00	1.1	7.82	7.82	-1.1	3,224	-0.03%
2023/05/09	5	7.88	0	0.00	7.85	5	3,232	0.15%
2023/05/08	10	7.93	3	8.00	7.92	7	3,241	0.22%
2023/05/03	3.1	7.99	0	0.00	7.99	3.1	3,532	0.09%
2023/04/28	9	8.05	0	0.00	8.05	9	3,720	0.24%
2023/04/25	0	0.00	11.3	8.04	8.00	-11.3	3,726	-0.30%
2023/04/24	0	0.00	1	8.15	8.19	-1	3,705	-0.03%
2023/04/21	1	8.05	0	0.00	8.04	1	3,696	0.03%
2023/04/20	7	8.21	0	0.00	8.20	7	3,630	0.19%
2023/04/19	3	8.33	28	8.35	8.32	-25	3,694	-0.68%
2023/04/18	0.1	8.26	0	8.28	8.30	0.1	3,650	0.00%
2023/04/17	2	8.26	1	8.26	8.27	1	3,626	0.03%
2023/04/14	0	0.00	2	8.36	8.33	-2	3,598	-0.06%
2023/04/12	1	8.15	19.8	8.07	8.17	-18.8	3,446	-0.54%
2023/04/11	0	8.07	1	8.08	8.06	-1	3,389	-0.03%
2023/04/10	8	8.06	5.9	8.10	8.04	2.1	3,385	0.06%
2023/04/07	0	7.95	5	7.96	7.97	-5	3,285	-0.15%
2023/04/06	1	7.93	0	0.00	7.94	1	3,262	0.03%
2023/03/31	3.1	7.92	0	0.00	7.91	3.1	3,259	0.09%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/29	13.1	7.88	0	0.00	7.88	13.1	3,268	0.40%
2023/03/28	5	7.87	0	0.00	7.83	5	3,292	0.15%
2023/03/27	7.3	8.00	8	8.00	7.96	-0.7	3,266	-0.02%
2023/03/23	0.1	7.79	0	0.00	7.82	0.1	3,201	0.00%
2023/03/22	0.1	7.80	30	7.84	7.84	-29.9	3,206	-0.93%
2023/03/20	0	0.00	2	7.78	7.79	-2	3,134	-0.06%
2023/03/16	13	7.77	4	7.73	7.71	9	3,248	0.28%
2023/03/15	0.7	7.85	38	7.86	7.85	-37.3	3,325	-1.12%
2023/03/14	0	0.00	1	7.97	7.95	-1	3,348	-0.03%
2023/03/13	0	7.99	2	7.99	7.98	-2	3,405	-0.06%
2023/03/10	2	8.13	0	0.00	8.10	2	3,743	0.05%
2023/03/08	3	8.18	0	0.00	8.19	3	4,043	0.07%
2023/03/07	0.1	8.18	10.5	8.19	8.20	-10.3	4,028	-0.26%
2023/03/06	3.1	8.21	2.1	8.23	8.16	1.1	4,008	0.03%
2023/03/03	5.1	8.07	29	8.07	8.09	-23.9	3,923	-0.61%
2023/03/02	5	8.04	0	0.00	8.04	5	3,886	0.13%
2023/03/01	0.2	7.97	0	0.00	7.97	0.2	3,864	0.00%
2023/02/24	0.2	8.09	0	0.00	8.03	0.2	3,863	0.01%
2023/02/23	0.1	8.03	2	8.05	8.02	-1.9	3,815	-0.05%
2023/02/22	0	0.00	4	7.98	7.97	-4	3,784	-0.11%
2023/02/21	1	8.10	11	8.06	8.05	-10	3,782	-0.26%
2023/02/20	34	8.09	31	8.10	8.08	3	3,777	0.08%
2023/02/17	0	0.00	1	7.91	7.87	-1	3,743	-0.03%
2023/02/16	0.1	7.88	2	7.90	7.91	-1.9	3,759	-0.05%
2023/02/09	1	7.87	0	0.00	7.81	1	3,729	0.03%
2023/02/08	11.1	7.86	0	0.00	7.87	11.1	3,722	0.30%
2023/02/07	0	0.00	25	7.82	7.81	-25	3,713	-0.67%
2023/02/06	0.2	7.80	73	7.86	7.80	-72.8	3,749	-1.94%
2023/02/03	0	0.00	8	8.03	7.92	-8	3,744	-0.21%
2023/02/02	25.2	8.05	1.9	8.01	8.02	23.2	3,699	0.63%
2023/02/01	9.2	7.87	15	7.82	7.87	-5.8	3,583	-0.16%
2023/01/31	3	7.73	0	7.74	7.74	3	3,514	0.09%
2023/01/30	0	0.00	11.7	7.69	7.80	-11.7	3,457	-0.34%
2023/01/17	0	0.00	0.9	7.36	7.36	-0.9	3,381	-0.03%
2023/01/16	1	7.37	0	0.00	7.36	1	3,423	0.03%
2023/01/13	0.2	7.43	4	7.44	7.39	-3.8	3,532	-0.11%
2023/01/12	4	7.49	1	7.52	7.46	3	3,555	0.08%
2023/01/11	0	7.51	37	7.53	7.49	-37	3,629	-1.02%
2023/01/10	34.1	7.59	3	7.53	7.52	31.1	3,648	0.85%
2023/01/09	17	7.56	8	7.57	7.59	9	3,641	0.25%
2023/01/05	0.3	7.46	28	7.47	7.48	-27.7	3,600	-0.77%
2022/12/30	0	0.00	10	7.28	7.25	-10	3,662	-0.27%
2022/12/29	5.5	7.23	0	0.00	7.24	5.5	3,744	0.15%
2022/12/28	12.2	7.33	0	0.00	7.31	12.2	3,764	0.33%
2022/12/27	9	7.43	12	7.43	7.42	-3	3,834	-0.08%
2022/12/26	2	7.41	0	0.00	7.41	2	3,876	0.05%
2022/12/23	0	0.00	8	7.43	7.40	-8	3,902	-0.21%
2022/12/22	11	7.50	0	0.00	7.50	11	3,904	0.28%
2022/12/21	15	7.40	0	0.00	7.38	15	3,895	0.39%
2022/12/20	0	0.00	0.9	7.51	7.41	-0.9	3,919	-0.02%
2022/12/19	12	7.56	0	0.00	7.50	12	3,902	0.31%
2022/12/16	5	7.62	0	0.00	7.60	5	3,924	0.13%
2022/12/13	0	0.00	35	7.72	7.70	-35	3,934	-0.89%
2022/12/08	0	0.00	15	7.81	7.79	-15	3,933	-0.38%
2022/12/07	1.2	7.83	25	7.85	7.83	-23.8	3,882	-0.61%
2022/12/06	25	7.88	0	0.00	7.88	25	3,846	0.65%
2022/12/05	1	7.90	14	7.88	7.87	-13	3,777	-0.34%
2022/12/02	80.1	7.86	62	7.97	7.93	18.1	3,716	0.49%
2022/12/01	5	7.85	33.2	7.76	7.88	-28.2	3,348	-0.84%
2022/11/30	5	7.16	0	0.00	7.17	5	2,994	0.17%
2022/11/28	11.5	7.04	0	0.00	7.02	11.5	3,000	0.38%
2022/11/25	0	0.00	39.5	7.08	7.07	-39.5	3,012	-1.31%
2022/11/23	1	7.03	0	7.02	7.03	1	3,028	0.03%
2022/11/22	10	7.02	0	0.00	6.99	10	3,063	0.33%
2022/11/21	5	7.03	0	0.00	7.01	5	3,064	0.16%
2022/11/18	7.8	7.12	0.1	7.06	7.06	7.7	3,099	0.25%
2022/11/17	0.8	7.09	9.4	7.04	7.07	-8.6	3,219	-0.27%
2022/11/16	5	7.09	1.9	7.07	7.06	3.1	3,427	0.09%
2022/11/14	5	7.00	2	7.02	7.04	3	3,406	0.09%
2022/11/11	1.2	6.92	0	0.00	6.92	1.2	3,404	0.04%
2022/11/10	1	6.90	30	6.88	6.88	-29	3,403	-0.85%
2022/11/09	32	6.94	0	0.00	6.93	32	3,396	0.94%
2022/11/08	2	6.83	0	0.00	6.79	2	3,383	0.06%
2022/11/03	0.7	6.69	0	0.00	6.67	0.7	3,435	0.02%
2022/11/02	2	6.80	0	0.00	6.70	2	3,435	0.06%
2022/11/01	1	6.64	0.9	6.60	6.64	0.1	3,401	0.00%
2022/10/31	0.2	6.50	1	6.52	6.49	-0.8	3,394	-0.02%
2022/10/28	0	0.00	0.7	6.51	6.46	-0.7	3,393	-0.02%
2022/10/27	1.5	6.40	4	6.44	6.48	-2.5	3,372	-0.07%
2022/10/26	1	6.31	10	6.29	6.29	-9	3,363	-0.27%
2022/10/25	1.2	6.36	0.3	6.35	6.33	0.9	3,357	0.03%
2022/10/24	10.2	6.48	0	6.47	6.46	10.2	3,330	0.31%
2022/10/13	5	6.77	0.1	6.65	6.53	4.9	3,336	0.15%
2022/10/12	13	6.94	4	6.92	6.90	9	3,232	0.28%
2022/10/11	14	6.97	0	0.00	6.98	14	3,231	0.43%
2022/10/07	1	7.18	0	0.00	7.18	1	3,171	0.03%
2022/10/06	3	7.19	0	0.00	7.18	3	3,165	0.09%
2022/10/05	1	7.24	11	7.22	7.19	-10	3,187	-0.31%
2022/10/04	2	7.21	0	0.00	7.21	2	3,194	0.06%
2022/10/03	1	7.21	0	0.00	7.14	1	3,186	0.03%
2022/09/30	11.1	7.15	0	0.00	7.21	11.1	3,235	0.34%
2022/09/29	1	7.15	4	7.11	7.15	-3	3,273	-0.09%
2022/09/28	18	6.96	13	6.97	6.92	5	3,235	0.15%
2022/09/27	1.1	7.25	2	7.18	7.26	-0.9	3,212	-0.03%
2022/09/26	34	7.17	0	0.00	7.15	34	3,241	1.05%
2022/09/23	6.9	7.54	0	0.00	7.48	6.9	3,255	0.21%
2022/09/22	12	7.61	0	0.00	7.60	12	3,327	0.36%
2022/09/21	1	7.74	0	0.00	7.70	1	3,337	0.03%
2022/09/20	1	7.81	0	0.00	7.78	1	3,351	0.03%
2022/09/19	17	7.78	0	0.00	7.77	17	3,443	0.49%
2022/09/16	1.1	7.96	0	0.00	7.97	1.1	3,449	0.03%
2022/09/15	12.1	8.01	1	8.00	7.96	11.1	3,475	0.32%
2022/09/13	1	8.04	0	0.00	7.93	1	3,530	0.03%
2022/09/12	0	0.00	4	7.91	7.98	-4	3,616	-0.11%
2022/09/08	2	7.72	0	0.00	7.72	2	3,638	0.05%
2022/09/07	2	7.56	0	0.00	7.53	2	3,656	0.05%
2022/09/06	2	7.75	5	7.71	7.65	-3	3,683	-0.08%
2022/09/05	3	7.84	3	7.82	7.80	0	3,732	0.00%
2022/09/02	3	8.11	10	8.03	7.98	-7	3,780	-0.19%
2022/09/01	16	7.98	0	0.00	7.96	16	3,719	0.43%
2022/08/31	0	0.00	0	8.01	8.04	0	3,751	0.00%
2022/08/30	2	7.99	0	7.95	7.98	2	3,747	0.05%
2022/08/29	2	7.87	0	0.00	7.90	2	3,756	0.05%
2022/08/25	14	8.11	1	8.10	8.06	13	3,754	0.35%
2022/08/24	1	8.08	0.3	8.03	8.03	0.7	3,759	0.02%
2022/08/23	3.2	7.99	0	0.00	8.00	3.2	3,757	0.08%
2022/08/22	20	8.07	0	0.00	8.06	20	3,775	0.53%
2022/08/19	20	8.15	44	8.13	8.14	-24	3,770	-0.64%
2022/08/18	2	8.02	2	8.04	8.06	0	3,782	0.00%
2022/08/16	1	8.08	2	8.13	8.07	-1	3,756	-0.03%
2022/08/15	1	7.88	0	0.00	8.03	1	3,648	0.03%
2022/08/12	3.1	7.77	3	7.79	7.79	0.1	3,429	0.00%
2022/08/11	1	7.66	1	7.68	7.66	0	3,388	0.00%
2022/08/10	5	7.57	0	0.00	7.62	5	3,334	0.15%
2022/08/09	0	0.00	3	7.45	7.54	-3	3,329	-0.09%
2022/08/04	2	7.14	2	7.20	7.21	0	3,420	0.00%
2022/07/28	1	7.46	0	0.00	7.46	1	3,473	0.03%
2022/07/26	0	0.00	5	7.56	7.51	-5	3,519	-0.14%
2022/07/25	0	0.00	10	7.61	7.58	-10	3,547	-0.28%
2022/07/21	0	0.00	1	7.60	7.59	-1	3,698	-0.03%
2022/07/20	0	0.00	5	7.66	7.51	-5	3,779	-0.13%
2022/07/13	0	0.00	2	7.37	7.38	-2	4,099	-0.05%
2022/07/12	12	7.32	0	0.00	7.18	12	4,146	0.29%
2022/07/11	6	7.51	4	7.52	7.49	2	4,239	0.05%
2022/07/08	2	7.59	2	7.49	7.56	0	4,316	0.00%
2022/07/05	5	7.30	0	0.00	7.40	5	4,547	0.11%
2022/07/04	0	0.00	2	7.24	7.26	-2	4,608	-0.04%
2022/07/01	4	7.44	4	7.56	7.30	0	4,804	0.00%
2022/06/30	16	7.77	2	7.68	7.65	14	4,802	0.29%
2022/06/29	41	8.04	0	0.00	8.04	41	4,796	0.85%
2022/06/28	6	8.29	6	8.29	8.14	0	4,894	0.00%
2022/06/27	0.1	8.23	4	8.19	8.22	-3.9	5,005	-0.08%
2022/06/24	2	8.17	2	8.16	8.08	0	4,992	0.00%
2022/06/23	2	7.95	12	8.06	7.97	-10	5,087	-0.20%
2022/06/21	6.2	8.06	5	8.09	8.22	1.2	5,237	0.02%
2022/06/20	17	8.05	101	8.05	7.93	-84	5,299	-1.59%	大賣/
2022/06/17	22	8.41	0	0.00	8.29	22	5,355	0.41%
2022/06/14	6.4	8.45	0	0.00	8.60	6.4	5,939	0.11%
2022/06/13	16.4	8.71	10	8.68	8.66	6.4	6,123	0.10%
2022/06/10	13	8.97	0	0.00	8.95	13	6,275	0.21%
2022/06/09	10	9.06	0	0.00	9.05	10	6,414	0.16%
2022/06/07	0	0.00	2	9.02	8.98	-2	6,955	-0.03%
2022/06/02	18	9.05	0	0.00	9.02	18	7,394	0.24%
2022/06/01	10.1	9.10	7	9.08	9.07	3.1	7,830	0.04%
2022/05/30	30	9.04	0	8.98	9.03	30	8,396	0.36%
2022/05/27	6	8.93	0	0.00	8.93	6	8,836	0.07%
2022/05/26	13	8.95	1	8.95	8.86	12	9,099	0.13%
2022/05/25	0	0.00	2	8.91	8.94	-2	9,241	-0.02%
2022/05/24	0	0.00	6	9.05	8.88	-6	9,565	-0.06%
2022/05/23	8	9.05	0	0.00	9.03	8	9,742	0.08%
2022/05/20	0	0.00	1	8.99	9.00	-1	9,929	-0.01%
2022/05/18	0.1	9.05	0	0.00	9.07	0.1	10,276	0.00%
2022/05/17	9	8.97	19	8.96	8.94	-10	10,892	-0.09%
2022/05/16	1	8.87	1	8.88	8.89	0	11,414	0.00%
2022/05/13	4	8.73	1	8.74	8.74	3	11,608	0.03%
2022/05/12	1	8.71	15	8.74	8.61	-14	11,903	-0.12%
2022/05/11	1	8.90	0	0.00	8.90	1	12,478	0.01%
2022/05/09	3	8.95	0	0.00	8.82	3	13,669	0.02%
2022/05/06	5	9.06	0	0.00	9.10	5	13,935	0.04%
2022/05/04	11	9.14	0	0.00	9.17	11	15,048	0.07%
2022/05/03	0	0.00	6.5	9.02	9.04	-6.5	15,765	-0.04%
2022/04/29	1	9.08	3	9.02	9.00	-2	16,842	-0.01%
2022/04/27	1	8.69	0	0.00	8.85	1	21,692	0.00%
2022/04/26	3	8.97	6	9.00	9.03	-3	21,883	-0.01%
2022/04/25	1	8.92	23	8.93	8.87	-22	21,932	-0.10%
2022/04/22	15	9.20	1	9.22	9.16	14	22,017	0.06%
2022/04/21	0	0.00	7	9.31	9.29	-7	22,105	-0.03%
2022/04/20	2	9.36	6	9.40	9.35	-4	22,223	-0.02%
2022/04/19	6	9.40	0	0.00	9.41	6	22,581	0.03%
2022/04/18	3	9.34	15	9.31	9.25	-12	23,236	-0.05%
2022/04/15	23	9.38	0	0.00	9.38	23	23,458	0.10%
2022/04/14	2	9.65	0	0.00	9.60	2	23,781	0.01%
2022/04/13	6.1	9.69	0	0.00	9.71	6.1	24,209	0.03%
2022/04/12	17	9.67	6.5	9.68	9.61	10.5	28,824	0.04%
2022/04/11	27	9.86	5	9.83	9.79	22	38,603	0.06%
2022/04/08	4	10.08	4	10.06	10.05	0	41,684	0.00%
2022/04/07	4	10.05	1	9.98	9.95	3	42,939	0.01%
2022/04/06	3.2	10.20	0	0.00	10.20	3.2	43,291	0.01%
2022/04/01	1	10.35	5	10.24	10.35	-4	43,924	-0.01%
2022/03/31	2	10.30	5.5	10.35	10.30	-3.5	44,060	-0.01%
2022/03/30	12	10.39	0	0.00	10.35	12	44,020	0.03%
2022/03/29	1	10.50	7	10.55	10.45	-6	44,081	-0.01%
2022/03/28	1	10.50	0	0.00	10.50	1	44,073	0.00%
2022/03/25	21	10.71	32	10.65	10.65	-11	43,953	-0.03%
2022/03/24	1	10.85	26	10.80	10.90	-25	43,846	-0.06%
2022/03/23	0	0.00	23	10.88	10.95	-23	43,785	-0.05%
2022/03/22	19	10.77	0	0.00	10.85	19	43,736	0.04%
2022/03/21	1	10.85	50	11.00	10.90	-49	43,604	-0.11%
2022/03/18	46	11.14	2	11.20	10.95	44	43,601	0.10%
2022/03/17	4.5	11.05	47	11.14	11.10	-42.5	43,312	-0.10%
2022/03/16	4	10.91	7	11.00	10.85	-3	43,194	-0.01%
2022/03/15	10	10.83	43.1	11.10	10.75	-33.1	43,357	-0.08%
2022/03/14	8	10.97	1	11.10	11.05	7	43,149	0.02%
2022/03/11	1.2	10.90	10	10.99	10.90	-8.8	43,005	-0.02%
2022/03/10	16	10.84	0	0.00	10.85	16	42,769	0.04%
2022/03/09	4	10.26	1	10.25	10.30	3	42,506	0.01%
2022/03/08	6	10.12	4	10.16	10.10	2	42,510	0.00%
2022/03/07	56.4	10.63	13	10.43	10.40	43.4	42,356	0.10%
2022/03/04	20	11.12	1	11.15	11.10	19	42,409	0.04%
2022/03/03	2	11.25	29	11.30	11.20	-27	42,288	-0.06%
2022/03/02	4	10.95	102	10.95	11.00	-98	42,071	-0.23%	大賣/
2022/03/01	4	11.19	61	11.11	11.20	-57	41,667	-0.14%
2022/02/25	101	10.75	12	10.67	10.80	89	41,458	0.21%	大買/
2022/02/24	30	10.79	12	10.81	10.65	18	41,303	0.04%
2022/02/23	3	11.00	112	11.05	11.10	-109	41,013	-0.27%	大賣/鉅額交易
2022/02/22	52	10.86	51.7	11.00	10.90	0.3	40,928	0.00%
2022/02/21	100	11.00	2	11.10	11.10	98	40,785	0.24%
2022/02/18	12	11.02	112	11.00	11.10	-100	40,702	-0.25%	大賣/
2022/02/17	19.3	11.25	21.1	11.29	11.05	-1.8	40,541	0.00%
2022/02/16	134.3	11.00	27	11.08	11.20	107.3	39,989	0.27%	大買/鉅額交易
2022/02/15	2	10.65	0	10.75	10.65	2	39,535	0.01%
2022/02/14	12.3	10.61	19	10.63	10.65	-6.7	39,367	-0.02%
2022/02/11	14	10.93	35	11.21	11.00	-21	39,105	-0.05%
2022/02/10	57	11.17	41	11.12	11.15	16	38,512	0.04%
2022/02/09	47.1	11.38	46	11.31	11.35	1.1	38,191	0.00%
2022/02/08	81.1	10.86	38	10.87	10.95	43.1	37,405	0.12%
2022/02/07	25.2	10.90	24.1	10.92	10.95	1.1	37,200	0.00%
2022/01/26	16	10.53	11	10.52	10.40	5	36,559	0.01%
2022/01/25	199.1	10.61	178	10.65	10.55	21.1	36,102	0.06%	大買/大賣/
2022/01/24	35.1	11.06	25	11.07	11.00	10.1	35,364	0.03%
2022/01/21	83	12.23	51.1	12.12	11.80	31.9	34,302	0.09%
2022/01/20	323.2	12.91	445	12.94	12.80	-121.9	32,577	-0.37%	大買/大賣/鉅額交易
2022/01/19	37.5	12.13	18	12.12	12.10	19.5	29,465	0.07%
2022/01/18	16	11.92	5.5	11.89	12.00	10.5	29,183	0.04%
2022/01/17	19.5	12.11	4.6	12.12	12.20	14.9	29,057	0.05%
2022/01/14	15.1	11.50	19	11.57	11.80	-3.9	28,849	-0.01%
2022/01/13	22.2	11.93	9	11.88	11.85	13.2	28,702	0.05%
2022/01/12	15	11.84	22	11.71	12.00	-7	28,523	-0.02%
2022/01/11	64.5	12.33	20	12.50	11.85	44.5	28,157	0.16%
2022/01/10	16	13.09	79	13.10	13.15	-63	27,493	-0.23%
2022/01/07	41	13.13	8	13.03	13.05	33	27,221	0.12%
2022/01/06	25	13.27	57	13.26	13.15	-32	26,775	-0.12%
2022/01/05	637.2	13.15	782.1	13.22	13.40	-145	26,296	-0.55%	大買/大賣/鉅額交易
2022/01/04	860.2	13.17	672.1	13.05	12.90	188.2	21,651	0.87%	大買/大賣/鉅額交易
2022/01/03	255	11.86	334.8	12.28	12.55	-79.8	11,798	-0.68%	大買/大賣/
2021/12/30	36	11.45	36.5	11.45	11.45	-0.5	8,579	-0.01%
2021/12/29	0	0.00	61	10.45	10.45	-61	7,241	-0.84%
2021/12/28	36	9.67	109	9.60	9.51	-73	6,739	-1.08%	大賣/
2021/12/27	1	9.31	25	9.39	9.47	-24	6,146	-0.39%
2021/12/24	4	9.17	13	9.18	9.17	-9	5,964	-0.15%
2021/12/23	4	9.16	42	9.21	9.13	-38	5,917	-0.64%
2021/12/22	2	9.06	12	9.07	9.00	-10	5,785	-0.17%
2021/12/21	2	8.97	0	0.00	8.96	2	5,756	0.03%
2021/12/20	5	8.96	7	8.97	8.95	-2	5,811	-0.03%
2021/12/16	4	9.07	4	9.14	9.06	0	5,823	0.00%
2021/12/15	2	8.99	7	9.00	8.97	-5	5,824	-0.09%
2021/12/14	0	0.00	11	9.04	8.97	-11	5,836	-0.19%
2021/12/13	9	9.07	0	0.00	9.10	9	5,787	0.16%
2021/12/10	43	9.16	0	0.00	9.14	43	5,743	0.75%
2021/12/09	8	9.34	21	9.25	9.35	-13	5,602	-0.23%
2021/12/08	0	0.00	1	9.01	8.97	-1	5,201	-0.02%
2021/12/07	0	0.00	0.1	8.94	8.94	-0.1	5,195	0.00%
2021/12/06	3	8.92	0	0.00	8.95	3	5,244	0.06%
2021/12/03	0	0.00	11	9.00	9.00	-11	5,313	-0.21%
2021/12/02	0	0.00	4.2	9.02	8.94	-4.2	5,333	-0.08%
2021/12/01	0	0.00	12	9.02	8.97	-12	5,392	-0.22%
2021/11/30	2	8.71	0	0.00	8.64	2	5,441	0.04%
2021/11/29	12	8.63	8	8.63	8.65	4	5,127	0.08%
2021/11/26	17	8.76	40	8.85	8.73	-23	5,124	-0.45%
2021/11/25	3	9.01	30	9.03	9.00	-27	5,110	-0.53%
2021/11/24	10	8.98	0	0.00	8.99	10	5,113	0.20%
2021/11/22	2	9.05	1	9.07	9.04	1	5,213	0.02%
2021/11/18	30	9.07	0	0.00	9.07	30	5,289	0.57%
2021/11/17	2	9.07	0	0.00	9.07	2	5,274	0.04%
2021/11/16	1	8.97	0	0.00	8.95	1	5,236	0.02%
2021/11/15	3	8.96	0	0.00	8.92	3	5,231	0.06%
2021/11/12	3	9.02	3	9.04	9.01	0	5,234	0.00%
2021/11/11	17	9.25	0	0.00	9.09	17	5,193	0.33%
2021/11/10	2	9.20	5	9.15	9.20	-3	5,269	-0.06%
2021/11/09	0	0.00	10	9.12	9.09	-10	5,279	-0.19%
2021/11/08	2	9.19	8	9.15	9.18	-6	5,300	-0.11%
2021/11/05	1	9.02	0	0.00	9.04	1	5,338	0.02%
2021/11/04	11	9.03	20	9.03	8.98	-9	5,444	-0.17%
2021/11/03	0	0.00	11	8.93	8.92	-11	5,469	-0.20%
2021/11/02	13	8.85	2	8.89	8.82	11	5,809	0.19%
2021/10/29	17	8.86	0	0.00	8.82	17	6,863	0.25%
2021/10/28	3	8.86	1	8.88	8.93	2	6,837	0.03%
2021/10/27	0	0.00	2	8.76	8.75	-2	6,769	-0.03%
2021/10/26	0	0.00	1	8.80	8.80	-1	6,783	-0.01%
2021/10/21	0	0.00	20	8.73	8.71	-20	6,882	-0.29%
2021/10/19	0	0.00	11	8.62	8.71	-11	6,995	-0.16%
2021/10/15	0	0.00	10	8.58	8.51	-10	7,274	-0.14%
2021/10/14	4	8.49	2	8.47	8.48	2	7,346	0.03%
2021/10/13	6	8.52	0	0.00	8.47	6	7,455	0.08%
2021/10/12	3	8.57	2.1	8.57	8.70	0.9	7,508	0.01%
2021/10/08	1	8.65	0	0.00	8.64	1	7,575	0.01%
2021/10/07	2	8.58	0.2	8.52	8.60	1.8	7,615	0.02%
2021/10/05	2	8.10	0	0.00	8.49	2	7,723	0.03%
2021/10/04	11	8.33	0	0.00	8.23	11	7,700	0.14%
2021/10/01	5	8.81	4	8.80	8.76	1	7,727	0.01%
2021/09/29	8	8.82	0	0.00	8.88	8	7,729	0.10%
2021/09/28	25	8.95	0	0.00	8.93	25	7,823	0.32%
2021/09/23	8	8.87	2	8.91	8.81	6	8,536	0.07%
2021/09/22	6	8.74	0	0.00	8.85	6	8,611	0.07%
2021/09/17	3	8.87	0	0.00	8.89	3	8,611	0.03%
2021/09/16	0	0.00	0.3	8.76	8.80	-0.3	8,649	0.00%
2021/09/15	1	8.87	0	0.00	8.87	1	8,681	0.01%
2021/09/13	0.5	8.92	0	0.00	8.92	0.5	8,781	0.01%
2021/09/10	5	8.88	2	8.88	8.88	3	8,888	0.03%
2021/09/09	11	8.82	0	0.00	8.85	11	8,996	0.12%
2021/09/08	4	8.92	2	8.96	8.86	2	9,004	0.02%
2021/09/07	8	9.04	0	0.00	9.01	8	9,020	0.09%
2021/09/06	33	9.22	10	9.21	9.14	23	9,018	0.26%
2021/09/03	2	10.05	15	10.04	10.05	-13	8,934	-0.15%
2021/09/02	35	10.05	3	10.20	10.00	32	8,806	0.36%
2021/09/01	0	0.00	83	10.10	10.05	-83	8,768	-0.95%
2021/08/31	81	9.99	24	10.00	10.00	57	9,370	0.61%
2021/08/30	0	0.00	1	9.89	9.88	-1	9,310	-0.01%
2021/08/26	0	0.00	2	9.84	9.85	-2	9,406	-0.02%
2021/08/25	0	0.00	8	9.65	9.79	-8	9,395	-0.09%
2021/08/24	29	9.47	8	9.53	9.45	21	9,350	0.22%
2021/08/23	0	0.00	7	9.45	9.48	-7	9,396	-0.07%
2021/08/20	2	9.29	1	9.27	9.29	1	9,453	0.01%
2021/08/19	11	9.37	11	9.42	9.35	0	9,514	0.00%
2021/08/18	4	9.38	60	9.35	9.51	-56	9,537	-0.59%
2021/08/17	34.4	9.39	0	0.00	9.33	34.4	9,567	0.36%
2021/08/16	25	9.49	0	0.00	9.43	25	9,608	0.26%
2021/08/13	10	9.72	0	0.00	9.71	10	9,587	0.10%
2021/08/12	7	9.71	2	9.72	9.70	5	9,661	0.05%
2021/08/11	16	9.75	0	0.00	9.71	16	9,726	0.16%
2021/08/10	6	9.86	71	9.88	9.90	-65	9,831	-0.66%
2021/08/09	10	10.11	9	10.13	10.05	1	9,975	0.01%
2021/08/06	68	10.40	6	10.35	10.35	62	10,021	0.62%
2021/08/05	115	10.32	45	10.43	10.30	70	9,893	0.71%	大買/
2021/08/04	4.2	9.85	10	9.86	9.85	-5.8	9,321	-0.06%
2021/08/03	18	9.78	32.7	9.80	9.76	-14.7	9,749	-0.15%
2021/08/02	8	9.76	21	9.74	9.76	-13	10,032	-0.13%
2021/07/30	24	9.85	0	0.00	9.77	24	10,241	0.23%
2021/07/29	0	0.00	6	9.85	9.84	-6	10,371	-0.06%
2021/07/28	10	9.71	14	9.76	9.74	-4	10,562	-0.04%
2021/07/27	2	9.99	6	10.00	9.91	-4	11,052	-0.04%
2021/07/26	0	0.00	0.3	9.98	10.00	-0.3	11,381	0.00%
2021/07/23	5	9.92	5	9.88	9.91	0	11,760	0.00%
2021/07/22	18	9.81	12	9.75	9.78	6	12,146	0.05%
2021/07/21	28	9.82	1	9.77	9.74	27	12,445	0.22%
2021/07/20	6	10.05	0	0.00	10.00	6	12,541	0.05%
2021/07/19	3	10.10	4	10.20	10.20	-1	12,804	-0.01%
2021/07/16	10	10.10	2	10.10	10.10	8	13,332	0.06%
2021/07/15	1	10.10	5	10.05	10.05	-4	14,260	-0.03%
2021/07/14	7	10.01	0	0.00	10.00	7	15,260	0.05%
2021/07/13	4	10.05	9	10.10	10.05	-5	15,686	-0.03%
2021/07/12	10	10.20	4	10.15	10.15	6	15,837	0.04%
2021/07/09	5	10.15	2.8	10.17	10.15	2.2	16,162	0.01%
2021/07/08	0	0.00	61	10.20	10.25	-61	16,659	-0.37%
2021/07/07	43	10.10	2	10.10	10.10	41	17,078	0.24%
2021/07/06	13.3	10.12	0	0.00	10.10	13.3	17,652	0.08%
2021/07/05	40	10.10	81	10.22	10.25	-41	18,053	-0.23%
2021/07/02	96	10.15	25	10.10	10.05	71	18,685	0.38%
2021/07/01	35	10.38	38	10.26	10.30	-3	18,782	-0.02%
2021/06/30	0	0.00	1	10.10	10.15	-1	19,027	-0.01%
2021/06/29	3	9.98	2.4	10.08	9.95	0.6	19,376	0.00%
2021/06/28	0	0.00	60	9.98	10.00	-60	20,241	-0.30%
2021/06/25	20	10.05	20	10.15	10.00	0	22,168	0.00%
2021/06/24	61	10.05	38	10.10	10.00	23	23,420	0.10%
2021/06/23	24	9.86	23	9.93	9.96	1	24,139	0.00%
2021/06/22	10	9.83	9	9.79	9.78	1	24,095	0.00%
2021/06/21	67	9.82	39	9.91	9.75	28	24,230	0.12%
2021/06/18	45	10.05	8	10.03	9.95	37	24,224	0.15%
2021/06/17	33	10.01	95	10.09	10.15	-62	24,277	-0.26%
2021/06/16	46	10.00	21	10.10	9.99	25	24,256	0.10%
2021/06/15	40	10.05	5	10.05	10.05	35	24,248	0.14%
2021/06/11	38	10.06	10	10.20	10.05	28	24,216	0.12%
2021/06/10	58.2	10.14	20	10.10	10.10	38.2	24,169	0.16%
2021/06/09	69.3	10.20	51	10.26	10.15	18.3	24,141	0.08%
2021/06/08	20	10.40	100	10.46	10.45	-80	24,034	-0.33%
2021/06/07	34	10.20	23	10.38	10.20	11	23,392	0.05%
2021/06/04	36	10.45	12	10.60	10.30	24	23,357	0.10%
2021/06/03	52	10.47	5	10.43	10.40	47	23,266	0.20%
2021/06/02	8	10.38	11	10.54	10.40	-3	23,279	-0.01%
2021/06/01	13.5	10.42	64	10.50	10.45	-50.5	23,251	-0.22%
2021/05/28	21	10.26	13	10.32	10.20	8	23,157	0.03%
2021/05/27	9	10.05	10	10.19	10.20	-1	23,134	0.00%
2021/05/26	2	10.15	8	10.15	10.10	-6	23,159	-0.03%
2021/05/25	11	10.10	30	10.15	10.05	-19	23,184	-0.08%
2021/05/24	29	9.86	38	9.98	9.98	-9	23,279	-0.04%
2021/05/21	8.1	9.92	35.4	9.97	9.91	-27.3	23,301	-0.12%
2021/05/20	33	9.84	51	9.92	9.75	-18	23,345	-0.08%
2021/05/19	18.8	9.77	7	9.93	9.75	11.8	23,291	0.05%
2021/05/18	18.9	9.63	24	9.68	9.79	-5.1	23,290	-0.02%
2021/05/17	97	9.27	76	9.16	9.05	21	23,996	0.09%
2021/05/14	38.4	9.96	16	10.19	9.94	22.4	23,779	0.09%
2021/05/13	43	9.96	17	10.16	10.00	26	23,682	0.11%
2021/05/12	114	10.30	16.3	10.47	10.15	97.7	23,517	0.42%	大買/
2021/05/11	121	11.22	30	11.11	10.95	91	23,092	0.39%	大買/
2021/05/10	24	11.94	61.1	11.90	11.95	-37.1	22,691	-0.16%
2021/05/07	18	11.59	68	11.55	11.50	-50	22,487	-0.22%
2021/05/06	45	11.34	52.5	11.47	11.20	-7.5	22,341	-0.03%
2021/05/05	66	11.42	66	11.46	11.35	0	22,253	0.00%
2021/05/04	123	11.31	17.8	11.16	11.20	105.2	22,089	0.48%	大買/鉅額交易
2021/05/03	49	11.92	52	11.87	11.90	-3	21,611	-0.01%
2021/04/29	35	12.30	23.7	12.33	12.20	11.3	21,370	0.05%
2021/04/28	52	12.27	51	12.21	12.20	1	21,059	0.00%
2021/04/27	37	11.91	29	12.02	12.00	8	20,815	0.04%
2021/04/26	12	11.87	29.4	11.96	11.85	-17.4	20,513	-0.08%
2021/04/23	37	11.66	125	11.68	11.80	-88	20,277	-0.43%	大賣/
2021/04/22	105	11.70	67.2	11.86	11.45	37.8	20,055	0.19%	大買/
2021/04/21	102	12.06	78.1	12.08	11.95	23.9	19,584	0.12%	大買/
2021/04/20	114	11.88	124.5	12.01	12.20	-10.5	18,649	-0.06%	大買/大賣/
2021/04/19	8.1	11.35	32	11.55	11.40	-23.9	17,713	-0.13%
2021/04/16	1.2	11.13	13.6	11.19	11.20	-12.4	17,299	-0.07%
2021/04/15	56	11.42	40	11.36	11.15	16	17,122	0.09%
2021/04/14	35	11.03	105.7	10.93	11.15	-70.7	16,928	-0.42%	大賣/
2021/04/13	20	11.17	84	11.00	10.85	-64	16,597	-0.39%
2021/04/12	23	11.46	13	11.23	11.40	10	16,171	0.06%
2021/04/09	97.1	11.02	69	11.03	11.00	28.1	15,746	0.18%
2021/04/08	34	11.02	109	11.00	11.10	-75	15,638	-0.48%	大賣/
2021/04/07	65	10.54	3.7	10.57	10.60	61.3	15,325	0.40%
2021/04/06	27	10.63	131	10.50	10.50	-104	15,210	-0.68%	大賣/鉅額交易
2021/04/01	53.5	10.15	4.3	10.06	10.15	49.2	14,759	0.33%
2021/03/31	118	10.23	67.4	10.23	10.10	50.6	14,565	0.35%	大買/
2021/03/30	291	10.19	393	10.16	10.35	-102	13,997	-0.73%	大買/大賣/鉅額交易
2021/03/29	121	9.44	102	9.35	9.52	19	12,170	0.16%	大買/大賣/
2021/03/26	53	8.96	101	8.93	9.04	-48	11,212	-0.43%	大賣/
2021/03/25	1	8.18	0	0.00	8.22	1	10,637	0.01%
2021/03/24	20	8.26	40	8.28	8.29	-20	10,724	-0.19%
2021/03/23	97	8.35	0	0.00	8.24	97	10,673	0.91%
2021/03/22	10	8.36	46	8.26	8.35	-36	10,746	-0.34%
2021/03/19	3	8.11	0	0.00	8.17	3	10,776	0.03%
2021/03/18	9	8.14	8	8.19	8.14	1	10,902	0.01%
2021/03/17	14	8.11	0	0.00	8.10	14	11,088	0.13%
2021/03/16	8	8.15	2	8.13	8.11	6	11,349	0.05%
2021/03/15	10	8.14	0	0.00	8.13	10	12,120	0.08%
2021/03/12	1	8.15	0	0.00	8.19	1	13,697	0.01%
2021/03/11	13	8.18	16	8.17	8.17	-3	14,355	-0.02%
2021/03/10	6	8.11	0	0.00	8.11	6	14,663	0.04%
2021/03/09	3	8.03	0	0.00	8.04	3	14,975	0.02%
2021/03/08	18	8.03	0	0.00	8.03	18	15,128	0.12%
2021/03/05	10	8.07	5	8.05	8.11	5	15,417	0.03%
2021/03/04	13	8.17	0	0.00	8.13	13	15,766	0.08%
2021/03/03	21	8.18	0	0.00	8.20	21	15,815	0.13%
2021/03/02	15	8.18	10	8.19	8.14	5	15,922	0.03%
2021/02/26	35	8.23	0	0.00	8.25	35	16,089	0.22%
2021/02/25	35	8.39	74	8.38	8.40	-39	16,345	-0.24%
2021/02/24	41	8.42	71	8.50	8.33	-30	16,421	-0.18%
2021/02/23	49	8.40	61	8.38	8.39	-12	16,734	-0.07%
2021/02/22	11	8.34	10	8.41	8.37	1	17,500	0.01%
2021/02/19	24	8.26	0	0.00	8.28	24	18,749	0.13%
2021/02/18	28	8.28	0	0.00	8.29	28	18,719	0.15%
2021/02/17	26	8.23	31	8.36	8.30	-5	18,747	-0.03%
2021/02/05	7	8.13	0	0.00	8.10	7	17,894	0.04%
2021/02/04	11	8.19	0	0.00	8.19	11	17,861	0.06%
2021/02/02	3	8.27	0	0.00	8.22	3	17,826	0.02%
2021/02/01	0.4	8.14	7	8.12	8.17	-6.6	17,818	-0.04%
2021/01/29	9	8.32	19	8.46	8.23	-10	17,814	-0.06%
2021/01/28	1	8.46	216	8.42	8.42	-215	17,982	-1.20%	大賣/鉅額交易
2021/01/27	0	0.00	5	8.51	8.49	-5	17,966	-0.03%
2021/01/26	3	8.59	3	8.59	8.54	0	17,986	0.00%
2021/01/25	2	8.53	30	8.66	8.71	-28	17,998	-0.16%
2021/01/22	28	8.60	0.3	8.72	8.66	27.7	17,953	0.15%
2021/01/21	3	8.73	0	0.00	8.72	3	17,896	0.02%
2021/01/20	45.5	8.93	90.5	8.82	8.80	-44.9	17,833	-0.25%
2021/01/19	0	0.00	4	9.12	9.12	-4	17,713	-0.02%
2021/01/15	4	9.10	11	9.07	9.09	-7	17,586	-0.04%
2021/01/14	2	9.22	50.4	9.26	9.25	-48.4	17,540	-0.28%
2021/01/13	2	9.11	0	0.00	9.15	2	17,440	0.01%
2021/01/12	3	9.12	10	9.21	9.07	-7	17,465	-0.04%
2021/01/11	1	9.13	0	0.00	9.16	1	17,430	0.01%
2021/01/08	3	9.06	0	0.00	9.07	3	17,880	0.02%
2021/01/07	38	9.16	15	9.14	9.13	23	18,486	0.12%
2021/01/06	46	9.10	9	9.27	9.06	37	18,373	0.20%
2021/01/05	28.3	9.35	0	0.00	9.30	28.3	18,219	0.16%
2021/01/04	40	9.40	3.4	9.41	9.38	36.6	18,283	0.20%
2020/12/31	47	9.55	76	9.49	9.49	-29	18,159	-0.16%
2020/12/30	41	9.77	40	9.79	9.79	1	17,895	0.01%
2020/12/29	60	9.59	58.6	9.55	9.56	1.4	17,494	0.01%
2020/12/28	47	9.43	11.7	9.42	9.45	35.3	17,235	0.20%
2020/12/25	76	9.40	16	9.41	9.34	60	17,073	0.35%
2020/12/24	27	9.27	80	9.35	9.32	-53	16,818	-0.32%
2020/12/23	5	9.20	10	9.14	9.19	-5	16,463	-0.03%
2020/12/22	166	9.29	155	9.18	9.08	11	16,469	0.07%	大買/大賣/
2020/12/21	263	9.15	30	9.13	9.14	233	16,292	1.43%	大買/鉅額交易
2020/12/18	22	9.08	26	9.06	9.01	-4	16,426	-0.02%
2020/12/17	9	9.01	0	0.00	9.01	9	16,373	0.05%
2020/12/16	21	9.11	37	9.06	9.05	-16	16,356	-0.10%
2020/12/15	7	9.10	24	9.12	9.00	-17	16,295	-0.10%
2020/12/14	25	9.08	20	9.09	9.10	5	16,123	0.03%
2020/12/11	19	8.87	0	0.00	8.94	19	16,014	0.12%
2020/12/10	54	9.08	46	8.99	8.94	8	15,859	0.05%
2020/12/09	53	9.05	13.1	9.08	9.02	39.9	15,940	0.25%
2020/12/08	143	9.79	61	9.62	9.21	82	15,262	0.54%	大買/
2020/12/07	10	9.10	160.2	9.47	9.68	-150.2	13,919	-1.08%	大賣/鉅額交易
2020/12/04	125	8.83	35	8.84	8.80	90	13,369	0.67%	大買/
2020/12/03	20	8.78	132.3	8.74	8.72	-112.3	13,115	-0.86%	大賣/鉅額交易
2020/12/02	51	8.66	6	8.66	8.58	45	12,890	0.35%
2020/12/01	52	8.67	18	8.66	8.69	34	12,874	0.26%
2020/11/30	11	8.51	174	8.48	8.55	-163	13,094	-1.24%	大賣/鉅額交易
2020/11/27	11	8.31	0	0.00	8.33	11	12,875	0.09%
2020/11/26	16	8.33	4	8.34	8.32	12	12,983	0.09%
2020/11/25	72	8.34	7.3	8.29	8.34	64.7	12,890	0.50%
2020/11/24	52	8.35	1	8.30	8.26	51	12,801	0.40%
2020/11/23	16	8.50	43	8.52	8.49	-27	12,742	-0.21%
2020/11/20	105	8.70	35	8.62	8.55	70	12,712	0.55%	大買/
2020/11/19	50	8.45	62	8.52	8.46	-12	12,360	-0.10%
2020/11/18	17	8.24	139.8	8.03	8.15	-122.8	11,556	-1.06%	大賣/鉅額交易
2020/11/17	5	7.97	1	8.00	7.95	4	10,371	0.04%
2020/11/16	4	7.98	0	0.00	7.99	4	10,544	0.04%
2020/11/13	1	8.04	0	0.00	8.08	1	10,586	0.01%
2020/11/12	31	8.19	0	0.00	8.14	31	10,632	0.29%
2020/11/11	0	0.00	7	8.19	8.18	-7	10,891	-0.06%
2020/11/10	41	8.14	5	8.12	8.11	36	11,473	0.31%
2020/11/09	61	8.13	0	0.00	8.14	61	11,456	0.53%
2020/11/05	1	8.14	90	8.17	8.17	-89	11,617	-0.77%
2020/11/04	0	0.00	17	8.12	8.08	-17	11,777	-0.14%
2020/11/03	5	7.96	10	8.05	8.03	-5	11,770	-0.04%
2020/11/02	30	7.86	2	7.88	7.88	28	11,769	0.24%
2020/10/30	3	7.95	24	7.94	7.94	-21	11,769	-0.18%
2020/10/29	12	8.00	8	7.98	8.03	4	12,076	0.03%
2020/10/28	30	8.16	27	8.22	8.10	3	12,148	0.02%
2020/10/27	6	8.15	0	0.00	8.15	6	12,106	0.05%
2020/10/26	12	8.10	25	8.16	8.19	-13	12,173	-0.11%
2020/10/23	1	8.05	0	0.00	8.08	1	12,144	0.01%
2020/10/22	17	8.02	20	8.08	8.05	-3	12,229	-0.02%
2020/10/21	17	8.13	24	8.19	8.12	-7	12,226	-0.06%
2020/10/20	14	8.14	0	0.00	8.09	14	12,214	0.11%
2020/10/19	127	8.21	21	8.19	8.20	106	12,165	0.87%	大買/鉅額交易
2020/10/16	14	8.33	47	8.42	8.19	-33	12,125	-0.27%
2020/10/15	138	8.20	204	8.24	8.32	-66	11,676	-0.57%	大買/大賣/
2020/10/14	11	8.08	62	8.11	8.08	-51	11,031	-0.46%
2020/10/13	100	8.00	0	0.00	8.05	100	11,039	0.91%
2020/10/12	3	8.03	0	0.00	8.06	3	11,042	0.03%
2020/10/08	0	0.00	30	8.04	8.07	-30	10,977	-0.27%
2020/10/07	2	8.02	39	8.01	8.02	-37	10,975	-0.34%
2020/10/06	0	0.00	50	7.90	7.94	-50	11,006	-0.45%
2020/10/05	35	7.84	35	7.84	7.82	0	11,071	0.00%
2020/09/30	11	7.80	14	7.88	7.80	-3	11,182	-0.03%
2020/09/29	1	7.75	16	7.82	7.77	-15	11,494	-0.13%
2020/09/28	40	7.76	5	7.80	7.77	35	11,828	0.30%
2020/09/25	5	7.68	61	7.72	7.66	-56	12,055	-0.46%
2020/09/24	67	7.82	0	0.00	7.83	67	11,977	0.56%
2020/09/23	3	8.11	8	8.11	8.08	-5	11,897	-0.04%
2020/09/22	3	8.25	0	0.00	8.24	3	11,732	0.03%
2020/09/21	7	8.39	0	0.00	8.29	7	11,697	0.06%
2020/09/18	5	8.26	20	8.31	8.29	-15	11,623	-0.13%
2020/09/17	55	8.16	0	0.00	8.13	55	11,546	0.48%
2020/09/16	0.5	8.10	0	0.00	8.11	0.5	11,574	0.00%
2020/09/15	5	8.13	0	0.00	8.13	5	11,855	0.04%
2020/09/14	0	0.00	11	8.20	8.21	-11	11,781	-0.09%
2020/09/11	15.7	8.26	0	0.00	8.20	15.7	11,445	0.14%
2020/09/10	33	8.50	13	8.44	8.35	20	11,397	0.18%
2020/09/09	2	8.06	14	8.30	8.32	-12	11,201	-0.11%
2020/09/08	0.8	8.15	0	0.00	8.17	0.8	11,153	0.01%
2020/09/07	10	8.24	26.7	8.30	8.25	-16.7	11,155	-0.15%
2020/09/04	28	8.22	0.7	8.23	8.23	27.3	11,184	0.24%
2020/09/03	16	8.52	15	8.59	8.43	1	11,064	0.01%
2020/09/02	1.3	8.31	7	8.35	8.29	-5.7	10,657	-0.05%
2020/09/01	18	8.29	22.8	8.26	8.39	-4.8	10,526	-0.05%
2020/08/31	21	8.19	0	0.00	8.13	21	10,398	0.20%
2020/08/28	5.2	8.22	20	8.20	8.12	-14.8	10,460	-0.14%
2020/08/27	36	8.18	14.7	8.26	8.20	21.3	10,470	0.20%
2020/08/26	3	7.98	32	8.05	8.01	-29	10,245	-0.28%
2020/08/25	20	7.90	122.3	7.95	7.95	-102.3	10,159	-1.01%	大賣/鉅額交易
2020/08/24	1	7.65	3	7.65	7.67	-2	10,047	-0.02%
2020/08/21	16	7.59	1	7.65	7.59	15	10,153	0.15%
2020/08/20	18	7.45	32	7.46	7.50	-14	10,186	-0.14%
2020/08/19	20	7.96	1	8.14	7.90	19	10,037	0.19%
2020/08/18	20	8.16	3	8.13	8.10	17	9,942	0.17%
2020/08/17	11	8.07	61	8.07	8.16	-50	9,944	-0.50%
2020/08/14	10	8.02	4	8.04	8.02	6	9,740	0.06%
2020/08/12	2	7.60	70.7	7.65	7.63	-68.7	9,581	-0.72%
2020/08/11	111	7.84	0	0.00	7.63	111	10,462	1.06%	大買/鉅額交易
2020/08/10	0	0.00	13	7.78	7.83	-13	10,818	-0.12%
2020/08/07	1	7.64	20	7.65	7.66	-19	10,659	-0.18%
2020/08/05	0	0.00	12	7.68	7.68	-12	10,992	-0.11%
2020/08/04	0	0.00	2	7.79	7.70	-2	11,354	-0.02%
2020/08/03	2	7.58	0	0.00	7.61	2	11,113	0.02%
2020/07/31	14	7.48	5	7.61	7.52	9	11,069	0.08%
2020/07/30	3	7.42	7	7.38	7.56	-4	11,190	-0.04%
2020/07/29	0	0.00	5	7.29	7.29	-5	11,122	-0.04%
2020/07/28	4	7.17	1	7.35	7.14	3	11,231	0.03%
2020/07/27	3	7.34	36	7.40	7.36	-33	11,371	-0.29%
2020/07/24	1	7.42	0	0.00	7.46	1	11,435	0.01%
2020/07/21	3	7.52	10	7.51	7.55	-7	11,573	-0.06%
2020/07/20	5	7.29	0	0.00	7.37	5	11,570	0.04%
2020/07/17	2	7.36	65	7.46	7.36	-63	11,628	-0.54%
2020/07/16	0	0.00	5	7.63	7.64	-5	11,720	-0.04%
2020/07/15	63	7.77	2	7.63	7.61	61	11,714	0.52%
2020/07/14	14	7.77	10	7.78	7.75	4	11,755	0.03%
2020/07/13	10	7.84	2	7.84	7.83	8	11,846	0.07%
2020/07/10	5	7.81	0	0.00	7.72	5	11,975	0.04%
2020/07/09	0	0.00	13	7.93	7.85	-13	11,934	-0.11%
2020/07/08	31	8.06	25	7.97	7.92	6	11,961	0.05%
2020/07/07	66	8.00	6.1	8.00	8.05	60	11,767	0.51%
2020/07/06	5	7.89	0	0.00	7.91	5	11,608	0.04%
2020/07/03	0	0.00	5	7.68	7.62	-5	11,519	-0.04%
2020/07/02	15	7.59	0	0.00	7.60	15	11,561	0.13%
2020/07/01	0	0.00	3	7.55	7.54	-3	11,638	-0.03%
2020/06/30	3	7.36	21	7.40	7.36	-18	11,747	-0.15%
2020/06/24	1	7.28	0	0.00	7.30	1	11,906	0.01%
2020/06/23	6	7.37	0	0.00	7.35	6	12,002	0.05%
2020/06/22	0	0.00	7	7.48	7.42	-7	12,056	-0.06%
2020/06/18	2	7.55	72	7.57	7.53	-70	11,979	-0.58%
2020/06/17	71	7.39	13	7.37	7.51	58	12,049	0.48%
2020/06/16	10	7.31	8	7.32	7.32	2	12,178	0.02%
2020/06/15	0	0.00	10	7.16	7.13	-10	12,447	-0.08%
2020/06/12	7	7.13	0	0.00	7.20	7	12,611	0.06%
2020/06/11	0	0.00	66	7.61	7.40	-66	12,926	-0.51%
2020/06/10	0	0.00	1	7.68	7.64	-1	13,097	-0.01%
2020/06/09	16	7.75	18	7.70	7.63	-2	13,369	-0.01%
2020/06/08	6	7.63	35	7.63	7.60	-29	13,568	-0.21%
2020/06/05	10	7.57	11	7.57	7.56	-1	13,688	-0.01%
2020/06/04	75	7.57	71	7.47	7.48	4	13,775	0.03%
2020/06/03	18	7.47	22	7.52	7.52	-4	13,807	-0.03%
2020/06/02	10	7.37	21	7.44	7.37	-11	13,752	-0.08%
2020/06/01	11	7.34	8	7.33	7.30	3	13,751	0.02%
2020/05/29	6	7.23	8.3	7.30	7.24	-2.3	13,848	-0.02%
2020/05/28	4	7.21	7	7.46	7.20	-3	13,925	-0.02%
2020/05/27	11	7.40	2	7.36	7.34	9	13,932	0.06%
2020/05/26	1	7.23	0	0.00	7.27	1	13,932	0.01%
2020/05/25	16	7.27	0	0.00	7.25	16	13,945	0.11%
2020/05/22	11	7.45	2	7.37	7.37	9	13,955	0.06%
2020/05/21	2	7.55	0	0.00	7.58	2	13,949	0.01%
2020/05/20	23	7.62	5	7.69	7.60	18	13,899	0.13%
2020/05/19	22	7.64	4	7.50	7.52	18	13,774	0.13%
2020/05/18	48	7.95	11	7.97	7.79	37	13,743	0.27%
2020/05/15	40	8.32	20.3	8.44	8.65	19.7	13,006	0.15%
2020/05/14	26	7.94	0	0.00	7.87	26	12,517	0.21%
2020/05/13	7	7.91	13	7.99	7.85	-6	12,334	-0.05%
2020/05/12	64	8.04	6	7.95	7.90	58	12,255	0.47%
2020/05/11	11.1	7.96	39	7.97	7.92	-27.9	12,247	-0.23%
2020/05/08	20	7.67	10	7.78	7.62	10	12,574	0.08%
2020/05/07	0	0.00	10	7.70	7.72	-10	12,654	-0.08%
2020/05/06	10	7.66	10	7.76	7.59	0	12,656	0.00%
2020/05/05	20	7.62	0	0.00	7.60	20	12,684	0.16%
2020/05/04	9	7.61	1	7.63	7.55	8	12,810	0.06%
2020/04/30	2	7.87	128	7.82	7.88	-126	12,915	-0.98%	大賣/鉅額交易
2020/04/29	0	0.00	0.7	7.68	7.70	-0.7	12,880	-0.01%
2020/04/28	0	0.00	42	7.66	7.65	-42	12,863	-0.33%
2020/04/27	51	7.60	15	7.64	7.68	36	13,012	0.28%
2020/04/24	0	0.00	70	7.45	7.45	-70	12,900	-0.54%
2020/04/23	0	0.00	13	7.36	7.41	-13	12,921	-0.10%
2020/04/22	7	7.12	6	7.23	7.28	1	12,881	0.01%
2020/04/21	11	7.29	0	0.00	7.11	11	12,918	0.09%
2020/04/20	2	7.50	20	7.50	7.50	-18	12,823	-0.14%
2020/04/17	2	7.58	50	7.70	7.58	-48	12,816	-0.37%
2020/04/16	1	7.75	11	7.74	7.78	-10	12,693	-0.08%
2020/04/15	3	7.68	20	7.67	7.79	-17	12,764	-0.13%
2020/04/14	0	0.00	7.4	7.57	7.59	-7.4	12,688	-0.06%
2020/04/13	1	7.64	0	0.00	7.47	1	12,812	0.01%
2020/04/10	90	7.45	0	0.00	7.45	90	12,942	0.70%
2020/04/09	6	7.48	0	0.00	7.40	6	13,545	0.04%
2020/04/08	12	7.23	11	7.32	7.32	1	13,456	0.01%
2020/04/07	21	7.17	3	7.18	7.15	18	13,325	0.14%
2020/04/06	7	7.05	11	7.02	7.07	-4	13,350	-0.03%
2020/04/01	3	6.89	0	0.00	6.97	3	13,358	0.02%
2020/03/31	1	6.58	0	0.00	6.58	1	13,155	0.01%
2020/03/27	26	6.67	2	6.72	6.53	24	13,241	0.18%
2020/03/25	2	6.50	1	6.55	6.50	1	13,200	0.01%
2020/03/24	5	6.25	1	6.26	6.28	4	13,174	0.03%
2020/03/23	1	6.05	1	6.00	6.04	0	13,150	0.00%
2020/03/20	8	6.20	0	0.00	6.24	8	13,236	0.06%
2020/03/19	14	6.33	12	6.36	5.93	2	13,223	0.02%
2020/03/18	7	6.80	1	6.72	6.58	6	13,083	0.05%
2020/03/17	4	6.54	2	6.57	6.66	2	12,989	0.02%
2020/03/16	17	6.70	23	6.51	6.45	-6	12,816	-0.05%
2020/03/13	3	6.23	26	6.24	6.44	-23	12,569	-0.18%
2020/03/12	12	7.02	1	6.85	6.79	11	12,340	0.09%
2020/03/11	2	7.72	3	7.88	7.54	-1	12,451	-0.01%
2020/03/10	3	7.46	1	7.70	7.71	2	12,441	0.02%
2020/03/09	1	7.69	0	0.00	7.56	1	12,433	0.01%
2020/03/06	13	7.87	0	0.00	7.90	13	12,479	0.10%
2020/03/05	1	8.10	0	0.00	8.05	1	13,010	0.01%
2020/03/03	33	8.02	4	7.96	8.00	29	12,905	0.22%
2020/03/02	3	7.83	11	7.83	7.77	-8	12,927	-0.06%
2020/02/27	11	8.07	3.3	8.00	8.00	7.7	12,919	0.06%
2020/02/26	7	8.60	0.4	8.46	8.46	6.6	13,124	0.05%
2020/02/25	1	8.64	1	8.64	8.65	0	13,064	0.00%
2020/02/24	9	8.72	1	8.71	8.71	8	13,073	0.06%
2020/02/21	1	8.94	3	8.93	8.92	-2	13,015	-0.02%
2020/02/20	2	8.97	33	9.06	8.96	-31	13,062	-0.24%
2020/02/19	9	9.25	2	9.07	9.05	7	13,048	0.05%
2020/02/18	5	9.02	15.1	9.10	9.19	-10.1	13,144	-0.08%
2020/02/17	6	8.90	8	8.92	8.90	-2	13,018	-0.02%
2020/02/14	36	8.92	0	0.00	8.98	36	13,014	0.28%
2020/02/13	18	8.99	0	0.00	8.95	18	13,065	0.14%
2020/02/12	21.3	9.07	5	9.08	9.05	16.3	13,101	0.12%
2020/02/11	133	9.37	117	9.42	9.27	16	12,953	0.12%	大買/大賣/
2020/02/10	1	8.80	6.3	8.81	9.00	-5.3	12,302	-0.04%
2020/02/07	0.6	8.74	0	0.00	8.74	0.6	12,217	0.00%
2020/02/06	26	8.83	33	8.90	8.94	-7	12,276	-0.06%
2020/02/05	10	8.55	3	8.59	8.60	7	12,256	0.06%
2020/02/04	0	0.00	5	8.23	8.38	-5	12,119	-0.04%
2020/02/03	2	7.48	6.3	7.55	7.86	-4.3	12,028	-0.04%
2020/01/31	1	8.20	0	0.00	8.20	1	11,937	0.01%
2020/01/30	21	8.33	0	0.00	8.25	21	12,009	0.17%
2020/01/20	4	9.19	0	0.00	9.16	4	12,074	0.03%
2020/01/17	0	0.00	4	9.15	9.17	-4	12,177	-0.03%
2020/01/16	1	9.08	1.1	9.16	9.11	-0.1	12,182	0.00%
2020/01/15	0	0.00	10	9.18	9.16	-10	12,430	-0.08%
2020/01/14	10	9.10	0	0.00	9.10	10	12,899	0.08%
2020/01/13	1	8.96	2	9.02	8.98	-1	13,455	-0.01%
2020/01/10	1	9.02	0	0.00	9.01	1	13,491	0.01%
2020/01/09	2	9.09	0	0.00	9.10	2	13,485	0.01%
2020/01/08	2	9.00	0	0.00	8.92	2	13,538	0.01%
2020/01/07	11	9.24	10	9.17	9.17	1	13,570	0.01%
2020/01/06	0.2	9.32	0	0.00	9.32	0.2	13,469	0.00%
2020/01/03	18	9.81	1	9.78	9.62	17	13,287	0.13%
2019/12/31	11	9.57	0	0.00	9.57	11	12,838	0.09%
2019/12/30	0	0.00	8	9.62	9.57	-8	12,969	-0.06%
2019/12/27	7	9.64	0.7	9.54	9.59	6.3	12,943	0.05%
2019/12/25	1	9.66	0	0.00	9.60	1	13,555	0.01%
2019/12/24	5	9.61	1	9.65	9.61	4	14,100	0.03%
2019/12/23	10	9.66	0	0.00	9.53	10	14,359	0.07%
2019/12/20	3	9.66	0	0.00	9.58	3	15,140	0.02%
2019/12/18	1	9.70	0	0.00	9.72	1	16,939	0.01%
2019/12/17	6	9.91	0.5	9.80	9.81	5.5	17,918	0.03%
2019/12/16	2	9.82	1	9.63	9.91	1	19,097	0.01%
2019/12/13	2	9.65	0	0.00	9.62	2	21,017	0.01%
2019/12/12	1	9.81	0	0.00	9.81	1	24,350	0.00%
2019/12/11	10.6	10.00	0	0.00	9.94	10.6	26,523	0.04%
2019/12/09	11	10.14	4	10.05	10.10	7	28,782	0.02%
2019/12/06	10	10.16	6	10.22	10.10	4	29,409	0.01%
2019/12/05	2	10.05	2	10.05	10.05	0	29,995	0.00%
2019/12/04	20	10.06	10	10.10	10.05	10	30,103	0.03%
2019/12/03	31	10.10	2	10.20	10.15	29	30,102	0.10%
2019/12/02	6	10.50	10	10.45	10.50	-4	30,248	-0.01%
2019/11/29	4	10.00	1	10.05	10.05	3	30,074	0.01%
2019/11/27	5	10.25	0	0.00	10.10	5	30,934	0.02%
2019/11/26	5	10.05	13	10.20	10.10	-8	31,602	-0.03%
2019/11/25	4	10.30	4	10.26	10.25	0	33,414	0.00%
2019/11/22	3	9.81	8	9.82	9.80	-5	33,629	-0.01%
2019/11/20	0	0.00	1	10.00	9.99	-1	34,516	0.00%
2019/11/19	0.6	9.94	0	0.00	9.97	0.6	34,560	0.00%
2019/11/18	10	10.05	0	0.00	9.94	10	34,556	0.03%
2019/11/15	0.2	9.90	10	10.05	9.90	-9.8	34,619	-0.03%
2019/11/13	0	0.00	1	10.55	10.50	-1	34,438	0.00%
2019/11/11	1	10.40	3	10.40	10.30	-2	34,595	-0.01%
2019/11/08	30	10.95	6.4	10.88	10.80	23.6	34,584	0.07%
2019/11/07	2	10.90	0	0.00	10.85	2	34,679	0.01%
2019/11/06	1	10.95	0	0.00	10.95	1	34,785	0.00%
2019/11/04	0	0.00	6	11.09	11.00	-6	34,709	-0.02%
2019/11/01	0	0.00	0.7	11.25	11.25	-0.7	34,671	0.00%
2019/10/30	86	11.53	86	11.45	11.40	0	35,423	0.00%
2019/10/29	11	11.46	1	11.55	11.40	10	35,830	0.03%
2019/10/28	8	11.84	0	0.00	11.75	8	35,700	0.02%
2019/10/25	1	11.60	1	11.75	11.55	0	35,473	0.00%
2019/10/24	17.3	11.49	7.7	11.45	11.50	9.6	35,383	0.03%
2019/10/23	21.6	11.61	16	11.69	11.55	5.6	35,344	0.02%
2019/10/22	109	11.83	143	11.75	11.70	-34	35,103	-0.10%	大買/大賣/
2019/10/21	7	11.91	4	11.81	12.35	3	34,562	0.01%
2019/10/18	30	11.33	0	0.00	11.25	30	34,093	0.09%
2019/10/17	0.1	11.00	0.7	11.00	11.05	-0.6	34,108	0.00%
2019/10/16	0.2	11.00	6.1	11.15	11.10	-6	34,095	-0.02%
2019/10/15	0.7	10.85	0	0.00	10.90	0.7	33,891	0.00%
2019/10/14	0	0.00	11	11.13	11.05	-11	33,784	-0.03%
2019/10/09	4	11.25	3	11.40	11.25	1	33,815	0.00%
2019/10/08	6	11.63	6.6	11.61	11.50	-0.6	33,774	0.00%
2019/10/07	3	11.50	0.1	11.40	11.45	2.9	33,636	0.01%
2019/10/04	1	11.60	1	11.65	11.60	0	33,603	0.00%
2019/10/03	1	11.45	5.5	11.46	11.55	-4.5	33,513	-0.01%
2019/10/02	6	11.70	21.7	11.71	11.65	-15.7	33,435	-0.05%
2019/10/01	46.3	11.58	15	11.54	11.25	31.2	33,071	0.09%
2019/09/18	2	8.37	7	8.24	8.30	-5	32,722	-0.02%
2019/09/17	6	8.41	18	8.40	8.40	-12	32,246	-0.04%
2019/09/16	22	8.77	2	8.50	8.39	20	31,981	0.06%
2019/09/12	4	8.87	47	8.88	8.96	-43	31,398	-0.14%
2019/09/11	95	9.13	48	9.17	8.92	47	30,820	0.15%
2019/09/10	74	9.63	65	9.58	9.22	9	29,645	0.03%
2019/09/09	37	9.81	20	9.90	9.65	17	28,748	0.06%
2019/09/06	140	9.84	149	9.88	10.00	-9	27,468	-0.03%	大買/大賣/
2019/09/05	87	10.00	113	10.08	9.72	-26	25,580	-0.10%	大賣/
2019/09/04	17	9.06	152.9	9.36	9.69	-135.9	22,945	-0.59%	大賣/鉅額交易
2019/09/03	377	8.38	354.7	8.43	8.81	22.3	20,904	0.11%	大買/大賣/
2019/09/02	37	8.12	15	8.10	8.23	22	19,431	0.11%
2019/08/30	11.5	7.96	11	7.94	7.87	0.5	18,832	0.00%
2019/08/29	28	7.94	13	7.83	7.86	15	18,328	0.08%
2019/08/28	53	7.61	3	7.60	7.58	50	17,600	0.28%
2019/08/27	1	7.53	0	0.00	7.55	1	17,470	0.01%
2019/08/26	19	7.53	34	7.57	7.46	-15	17,538	-0.09%
2019/08/23	12	7.65	54	7.65	7.69	-42	18,326	-0.23%
2019/08/22	17	7.72	20	7.66	7.60	-3	18,449	-0.02%
2019/08/21	3	7.69	7	7.71	7.72	-4	17,902	-0.02%
2019/08/20	31	7.71	53	7.71	7.57	-22	17,571	-0.13%
2019/08/19	37	7.62	101	7.55	7.72	-64	16,791	-0.38%	大賣/
2019/08/16	73	7.23	20	7.18	7.10	53	14,903	0.36%
2019/08/15	9	7.06	22	7.03	7.10	-13	14,343	-0.09%
2019/08/14	160	6.84	158	6.89	6.83	2	13,832	0.01%	大買/大賣/
2019/08/13	39	6.64	0	0.00	6.70	39	13,828	0.28%
2019/08/12	20	6.71	30	6.71	6.67	-10	13,863	-0.07%
2019/08/08	135	6.65	146	6.66	6.69	-11	13,849	-0.08%	大買/大賣/
2019/08/07	0	0.00	35	6.63	6.51	-35	13,882	-0.25%
2019/08/05	35	6.65	1	6.61	6.55	34	14,125	0.24%
2019/08/02	13	6.65	3	6.64	6.63	10	14,657	0.07%
2019/08/01	0	0.00	5	6.81	6.75	-5	14,658	-0.03%
2019/07/31	1	6.80	6	6.85	6.86	-5	14,617	-0.03%
2019/07/30	31	6.95	1	6.92	6.89	30	14,550	0.21%
2019/07/29	5	7.04	8	7.07	7.03	-3	14,528	-0.02%
2019/07/26	3	7.12	5	7.12	7.10	-2	14,542	-0.01%
2019/07/25	2	7.12	14	7.13	7.13	-12	14,528	-0.08%
2019/07/24	0	0.00	5	7.13	7.08	-5	14,457	-0.03%
2019/07/23	11	7.15	7	7.21	7.04	4	14,389	0.03%
2019/07/22	13	7.10	15	7.06	7.04	-2	13,940	-0.01%
2019/07/19	1	6.85	1	6.93	6.85	0	13,698	0.00%
2019/07/17	0	0.00	5	6.94	6.94	-5	14,368	-0.03%
2019/07/16	0	0.00	5	6.91	6.95	-5	15,730	-0.03%
2019/07/15	0	0.00	30.5	6.90	6.92	-30.5	16,368	-0.19%
2019/07/12	0	0.00	3.8	6.95	6.95	-3.8	18,047	-0.02%
2019/07/11	1	6.98	30	7.08	6.97	-29	19,094	-0.15%
2019/07/10	1	7.08	123	7.10	7.08	-122	19,206	-0.64%	大賣/鉅額交易
2019/07/08	0	0.00	9	7.03	7.04	-9	19,928	-0.05%
2019/07/05	15	7.03	0	0.00	7.02	15	20,146	0.07%
2019/07/03	11	7.03	0	0.00	7.00	11	20,329	0.05%
2019/07/01	0	0.00	1	6.93	6.95	-1	20,362	0.00%
2019/06/28	0	0.00	2	6.87	6.87	-2	20,419	-0.01%
2019/06/27	0	0.00	16	6.95	6.94	-16	20,472	-0.08%
2019/06/25	0	0.00	34	6.97	6.93	-34	21,655	-0.16%
2019/06/24	11	7.00	0	0.00	7.05	11	21,820	0.05%
2019/06/21	90	7.10	90	7.18	7.06	0	21,842	0.00%
2019/06/19	0	0.00	10	7.07	7.07	-10	21,473	-0.05%
2019/06/18	0	0.00	2	7.09	7.03	-2	21,533	-0.01%
2019/06/17	3	7.09	10	7.06	7.06	-7	21,397	-0.03%
2019/06/14	0	0.00	14	7.03	7.01	-14	21,435	-0.07%
2019/06/13	1	7.00	1	7.01	7.02	0	21,570	0.00%
2019/06/12	64	7.23	145	7.16	7.01	-81	21,678	-0.37%	大賣/
2019/06/11	5	6.98	0	0.00	6.96	5	21,761	0.02%
2019/06/10	4	6.87	2	6.85	6.87	2	21,605	0.01%
2019/06/06	51	6.97	45	7.00	6.86	6	21,592	0.03%
2019/06/05	53	6.96	40	7.07	6.84	13	21,296	0.06%
2019/06/04	4	7.04	5	6.95	6.94	-1	21,093	0.00%
2019/06/03	32	6.89	30	6.95	6.86	2	20,833	0.01%
2019/05/31	53	6.91	53	6.90	6.92	0	20,711	0.00%
2019/05/30	228	6.96	123	7.06	6.86	105	20,533	0.51%	大買/大賣/鉅額交易
2019/05/29	46	6.79	103	6.88	6.96	-57	19,409	-0.29%	大賣/
2019/05/27	0.5	6.32	1	6.36	6.33	-0.5	18,950	0.00%
2019/05/24	3	6.32	0	0.00	6.32	3	19,239	0.02%
2019/05/23	50	6.32	40	6.36	6.31	10	19,263	0.05%
2019/05/22	0	0.00	15	6.54	6.42	-15	19,249	-0.08%
2019/05/21	6	6.27	0	0.00	6.41	6	19,228	0.03%
2019/05/20	38	6.40	8	6.26	6.25	30	19,209	0.16%
2019/05/17	39	6.55	20	6.71	6.52	19	18,855	0.10%
2019/05/16	0	0.00	1	6.68	6.63	-1	18,867	-0.01%
2019/05/15	21	6.73	21	6.80	6.69	0	18,899	0.00%
2019/05/14	15	6.53	16	6.63	6.63	-1	18,856	-0.01%
2019/05/13	13	6.68	1	6.76	6.66	12	18,766	0.06%
2019/05/10	83	6.81	68	6.88	6.92	15	18,558	0.08%
2019/05/09	41	6.65	5	6.59	6.53	36	18,037	0.20%
2019/05/08	20.5	6.77	0	0.00	6.79	20.5	17,957	0.11%
2019/05/07	0	0.00	4	6.89	6.87	-4	17,971	-0.02%
2019/05/06	5	6.84	1	6.85	6.76	4	18,274	0.02%
2019/05/03	1	6.99	0	0.00	6.99	1	18,194	0.01%
2019/04/30	45	7.04	15	7.03	7.04	30	18,308	0.16%
2019/04/29	23	7.03	34	7.08	6.99	-11	18,655	-0.06%
2019/04/26	31	7.16	20	7.24	7.10	11	19,044	0.06%
2019/04/25	3	7.28	3	7.34	7.24	0	18,906	0.00%
2019/04/24	17	7.41	25.8	7.41	7.29	-8.8	18,792	-0.05%
2019/04/23	22	7.38	7	7.33	7.41	15	18,679	0.08%
2019/04/22	152	7.66	38	7.77	7.46	114	18,260	0.62%	大買/鉅額交易
2019/04/19	69	7.91	225.8	8.04	8.11	-156.8	16,940	-0.93%	大賣/鉅額交易
2019/04/18	332	8.04	178	8.18	7.70	154	16,521	0.93%	大買/大賣/鉅額交易
2019/04/17	15	7.70	24	7.59	8.03	-9	14,921	-0.06%
2019/04/16	27	7.39	135	7.39	7.30	-108	13,886	-0.78%	大賣/鉅額交易
2019/04/15	25	7.43	1	7.54	7.39	24	13,914	0.17%
2019/04/12	26	7.30	35	7.20	7.37	-9	13,752	-0.07%
2019/04/11	54	7.21	56	7.32	7.16	-2	13,686	-0.01%
2019/04/10	11	7.09	23	7.24	7.23	-12	13,578	-0.09%
2019/04/09	20	7.10	73	7.09	7.07	-53	13,346	-0.40%
2019/04/08	106	7.10	52	7.12	7.06	54	13,437	0.40%	大買/
2019/04/03	5	7.02	6	7.01	7.01	-1	13,553	-0.01%
2019/04/02	1	7.00	0	0.00	6.98	1	13,723	0.01%
2019/04/01	6	7.08	2	7.04	7.00	4	13,659	0.03%
2019/03/29	2	7.12	15	7.11	7.04	-13	13,605	-0.10%
2019/03/28	58	7.45	52	7.31	7.11	6	13,516	0.04%
2019/03/27	0	0.00	20	6.88	7.02	-20	12,654	-0.16%
2019/03/26	80	6.75	30	6.78	6.79	50	12,712	0.39%
2019/03/25	51	6.68	13	6.70	6.68	38	12,679	0.30%
2019/03/22	1	6.89	7	6.87	6.81	-6	12,687	-0.05%
2019/03/21	43	6.84	20	6.93	6.83	23	12,754	0.18%
2019/03/20	21	6.88	30	6.89	6.85	-9	12,786	-0.07%
2019/03/19	14	6.98	0	0.00	6.85	14	12,949	0.11%
2019/03/18	0	0.00	66	6.98	6.93	-66	12,832	-0.51%
2019/03/15	30	7.02	13	7.04	6.93	17	12,708	0.13%
2019/03/14	35	7.11	96	7.08	7.05	-61	12,589	-0.48%
2019/03/13	12	6.66	3	6.73	6.65	9	12,001	0.07%
2019/03/12	10	6.69	0	0.00	6.66	10	12,281	0.08%
2019/03/11	15	6.55	0	0.00	6.57	15	12,434	0.12%
2019/03/08	2	6.55	2	6.57	6.57	0	12,801	0.00%
2019/03/07	2	6.65	0	0.00	6.61	2	13,507	0.01%
2019/03/06	5.2	6.71	0	0.00	6.68	5.2	14,483	0.04%
2019/03/05	19	6.71	8	6.76	6.69	11	14,841	0.07%
2019/03/04	3	6.71	5	6.71	6.71	-2	14,922	-0.01%
2019/02/27	2	6.75	0	0.00	6.71	2	15,085	0.01%
2019/02/26	3	6.77	1	6.79	6.78	2	15,211	0.01%
2019/02/25	17	6.77	7	6.90	6.90	10	15,425	0.06%
2019/02/22	12	6.68	0.1	6.62	6.66	11.9	15,664	0.08%
2019/02/21	1	6.70	0	0.00	6.71	1	15,856	0.01%
2019/02/19	0	0.00	53	6.69	6.77	-53	17,704	-0.30%
2019/02/18	15	6.67	20	6.66	6.66	-5	20,198	-0.02%
2019/02/15	5	6.75	3	6.82	6.66	2	20,582	0.01%
2019/02/14	0	0.00	5	6.85	6.81	-5	20,606	-0.02%
2019/02/13	4	6.90	0	0.00	6.84	4	20,588	0.02%
2019/02/12	5	6.82	0	0.00	6.89	5	20,643	0.02%
2019/02/11	15	6.82	10	6.89	6.78	5	20,842	0.02%
2019/01/30	0	0.00	15	6.85	6.83	-15	20,995	-0.07%
2019/01/29	7	6.85	1	6.88	6.87	6	21,345	0.03%
2019/01/28	0	0.00	6	6.98	6.96	-6	21,364	-0.03%
2019/01/25	32	7.08	10	7.16	6.99	22	21,605	0.10%
2019/01/24	0	0.00	39	7.03	7.02	-39	21,668	-0.18%
2019/01/23	30	7.06	6	7.08	7.05	24	21,952	0.11%
2019/01/22	14	7.08	0	0.00	7.04	14	21,948	0.06%
2019/01/21	20	7.28	29	7.30	7.19	-9	22,084	-0.04%
2019/01/18	36	7.19	23	7.17	7.17	13	22,004	0.06%
2019/01/16	5	7.02	5	7.05	6.94	0	21,756	0.00%
2019/01/15	20	6.94	27	6.91	6.92	-7	21,744	-0.03%
2019/01/14	0	0.00	1	6.93	6.82	-1	21,716	0.00%
2019/01/11	8	6.93	1	6.92	6.93	7	21,916	0.03%
2019/01/10	17	7.04	34	7.09	6.98	-17	21,986	-0.08%
2019/01/09	7	6.99	39	7.01	6.95	-32	21,969	-0.15%
2019/01/08	1	6.96	0	0.00	6.91	1	22,280	0.00%
2019/01/07	2	6.99	11	7.01	6.94	-9	22,477	-0.04%
2019/01/04	13	6.81	5	6.84	6.90	8	22,785	0.04%
2019/01/03	6	6.89	23	6.90	6.87	-17	23,285	-0.07%
2019/01/02	20	6.79	18	6.81	6.76	2	23,463	0.01%
2018/12/28	10	6.71	29	6.71	6.70	-19	23,582	-0.08%
2018/12/27	4	6.69	14	6.77	6.66	-10	24,038	-0.04%
2018/12/26	5	6.41	40	6.55	6.60	-35	24,159	-0.14%
2018/12/25	14	6.39	2	6.52	6.35	12	24,124	0.05%
2018/12/24	0	0.00	6	6.75	6.66	-6	24,005	-0.02%
2018/12/22	0	0.00	3	6.77	6.71	-3	24,133	-0.01%
2018/12/20	19	6.77	29	6.71	6.70	-10	24,655	-0.04%
2018/12/19	15	6.85	10	6.88	6.83	5	24,936	0.02%
2018/12/18	0	0.00	1	6.73	6.73	-1	26,082	0.00%
2018/12/13	10	6.98	8	7.00	6.88	2	27,932	0.01%
2018/12/12	0	0.00	15	6.92	6.92	-15	28,250	-0.05%
2018/12/11	12	6.85	12	6.77	6.77	0	28,265	0.00%
2018/12/10	2	6.72	0	0.00	6.74	2	28,495	0.01%
2018/12/07	7	6.87	1	6.87	6.90	6	28,541	0.02%
2018/12/06	6	6.70	1	6.62	6.70	5	28,621	0.02%
2018/12/05	7	6.92	7	6.93	6.96	0	28,581	0.00%
2018/12/04	7	7.09	21	7.14	7.08	-14	28,553	-0.05%
2018/12/03	16	7.10	17	7.07	7.08	-1	28,588	0.00%
2018/11/30	168	7.23	133	7.03	6.95	35	28,491	0.12%	大買/大賣/
2018/11/29	20.1	7.30	48.7	7.31	7.17	-28.6	27,998	-0.10%
2018/11/28	10	6.99	15.8	6.99	7.01	-5.8	27,228	-0.02%
2018/11/27	25	6.79	36.1	6.81	6.83	-11.1	27,335	-0.04%
2018/11/26	1	6.82	18	6.79	6.76	-17	27,499	-0.06%
2018/11/23	17	6.70	2	6.69	6.68	15	27,567	0.05%
2018/11/22	95	7.01	94	6.90	6.75	1	27,595	0.00%
2018/11/21	25.1	6.83	50	6.79	6.97	-24.9	27,927	-0.09%
2018/11/20	47	6.88	131	6.81	6.88	-84	27,579	-0.30%	大賣/
2018/11/19	135	6.96	231	6.91	6.96	-96	27,684	-0.35%	大買/大賣/
2018/11/16	276	7.20	277	7.14	6.90	-1	27,684	0.00%	大買/大賣/
2018/11/15	405	6.69	559	6.76	6.82	-154	27,041	-0.57%	大買/大賣/鉅額交易
2018/11/14	20	5.96	54	6.19	6.20	-34	24,724	-0.14%
2018/11/13	8	5.55	0	0.00	5.64	8	24,853	0.03%
2018/11/12	4	5.70	7	5.69	5.69	-3	26,166	-0.01%
2018/11/09	3	5.76	4	5.87	5.76	-1	27,387	0.00%
2018/11/08	44	5.94	48	6.01	5.83	-4	27,843	-0.01%
2018/11/07	0	0.00	7.8	5.82	5.81	-7.8	28,335	-0.03%
2018/11/06	27	5.73	32	5.75	5.76	-5	29,219	-0.02%
2018/11/05	1	5.61	0	0.00	5.63	1	29,405	0.00%
2018/11/02	7	5.78	16	5.79	5.71	-9	29,539	-0.03%
2018/11/01	90	5.67	87	5.78	5.74	3	29,606	0.01%
2018/10/31	0	0.00	0.3	5.51	5.51	-0.3	29,549	0.00%
2018/10/30	4	5.21	2.2	5.18	5.24	1.8	29,456	0.01%
2018/10/26	16.5	5.17	6	5.33	5.09	10.5	30,255	0.03%
2018/10/25	4	5.41	5	5.59	5.39	-1	30,320	0.00%
2018/10/24	0	0.00	5	5.70	5.70	-5	30,371	-0.02%
2018/10/23	5	5.64	2.8	5.65	5.64	2.2	30,592	0.01%
2018/10/19	1	5.67	6	5.76	5.77	-5	31,360	-0.02%
2018/10/18	3	5.86	17	5.88	5.84	-14	32,087	-0.04%
2018/10/17	1	5.88	0	0.00	5.84	1	33,677	0.00%
2018/10/16	0	0.00	1	5.77	5.77	-1	34,542	0.00%
2018/10/15	6	5.68	1	5.68	5.66	5	35,132	0.01%
2018/10/12	45	5.62	39	5.59	5.70	6	35,808	0.02%
2018/10/11	29	5.51	95	5.60	5.49	-66	36,007	-0.18%
2018/10/09	18.5	6.20	7	6.17	6.10	11.5	35,747	0.03%
2018/10/08	20.5	6.15	1	6.15	6.14	19.5	36,019	0.05%
2018/10/05	41	6.19	104	6.20	6.22	-63	36,787	-0.17%	大賣/
2018/10/04	8	6.52	29	6.51	6.51	-21	37,312	-0.06%
2018/10/03	6	6.69	0	0.00	6.60	6	39,465	0.02%
2018/10/02	16	6.83	24	6.86	6.80	-8	41,318	-0.02%
2018/10/01	2	6.88	1	6.89	6.86	1	41,809	0.00%
2018/09/28	3	6.82	61	6.86	6.82	-58	42,860	-0.14%
2018/09/27	1	6.86	4	6.86	6.81	-3	43,595	-0.01%
2018/09/26	95	6.97	94	6.91	6.92	1	45,306	0.00%
2018/09/25	84	7.04	28	6.97	6.96	56	46,217	0.12%
2018/09/21	98	6.54	44	6.61	6.84	54	45,810	0.12%
2018/09/20	22	6.26	9	6.15	6.22	13	45,621	0.03%
2018/09/19	20	6.39	1	6.38	6.34	19	46,300	0.04%
2018/09/18	19.7	6.36	8	6.44	6.30	11.7	47,846	0.02%
2018/09/17	42	6.65	42.8	6.73	6.65	-0.8	51,292	0.00%
2018/09/14	3	6.74	5	6.73	6.81	-2	53,200	0.00%
2018/09/13	5	6.58	13	6.60	6.55	-8	54,702	-0.01%
2018/09/12	5	6.62	3	6.57	6.55	2	56,667	0.00%
2018/09/11	15	6.66	10	6.63	6.78	5	58,683	0.01%
2018/09/10	18	6.51	9	6.72	6.40	9	59,832	0.02%
2018/09/07	33	6.80	49	6.88	6.73	-16	61,035	-0.03%
2018/09/06	17	7.08	14	7.16	7.02	3	64,019	0.00%
2018/09/05	32	7.18	17	7.19	7.16	15	67,257	0.02%
2018/09/04	8	7.09	13	7.11	7.17	-5	69,287	-0.01%
2018/09/03	39	7.10	5	7.16	7.00	34	72,033	0.05%
2018/08/31	17	7.28	15	7.30	7.27	2	75,069	0.00%
2018/08/30	109	7.26	105	7.31	7.23	4	81,470	0.00%	大買/大賣/
2018/08/29	43	7.21	38	7.22	7.28	5	84,391	0.01%
2018/08/28	31	7.29	55	7.35	7.21	-24	87,554	-0.03%
2018/08/27	13	7.22	16	7.21	7.21	-3	90,099	0.00%
2018/08/24	45	7.14	33	7.15	7.11	12	92,862	0.01%
2018/08/23	103	7.17	57	7.24	7.15	46	96,047	0.05%	大買/
2018/08/22	159	7.32	199	7.27	7.29	-40	98,571	-0.04%	大買/大賣/
2018/08/21	39	7.21	18	7.23	7.17	21	98,950	0.02%
2018/08/20	82	7.22	80	7.26	7.22	2	101,854	0.00%
2018/08/17	218	7.68	154	7.75	7.41	64	102,207	0.06%	大買/大賣/
2018/08/16	207	7.51	163	7.59	7.49	44	101,771	0.04%	大買/大賣/
2018/08/15	48	7.03	77	6.97	7.08	-29	102,641	-0.03%
2018/08/14	91	6.96	106	7.00	6.98	-15	106,189	-0.01%	大賣/
2018/08/13	119	6.84	91	6.91	6.90	28	106,280	0.03%	大買/
2018/08/10	127	7.57	123	7.51	7.24	4	106,121	0.00%	大買/大賣/
2018/08/09	36	7.62	8	7.70	7.61	28	107,639	0.03%
2018/08/08	10	7.73	7	7.76	7.68	3	110,604	0.00%
2018/08/07	14	7.68	8	7.73	7.69	6	110,655	0.01%
2018/08/06	5	7.79	111	7.84	7.79	-106	110,978	-0.10%	大賣/鉅額交易
2018/08/03	50	7.93	42	7.81	7.86	8	112,625	0.01%
2018/08/02	118	7.91	52	8.13	7.84	66	113,540	0.06%	大買/
2018/08/01	72	8.10	76	8.10	8.09	-4	113,511	0.00%
2018/07/31	32	8.00	11	8.02	7.96	21	114,062	0.02%
2018/07/30	105	7.96	121	8.07	7.97	-16	114,498	-0.01%	大買/大賣/
2018/07/27	82	8.16	73	8.14	8.12	9	116,034	0.01%
2018/07/26	152	8.06	243	8.06	8.07	-91	116,424	-0.08%	大買/大賣/
2018/07/25	206	8.21	172	8.22	8.14	34	115,940	0.03%	大買/大賣/
2018/07/24	204	8.32	188	8.14	8.47	16	115,067	0.01%	大買/大賣/
2018/07/23	113	7.63	128	7.54	7.85	-15	113,394	-0.01%	大買/大賣/
2018/07/20	77	7.96	116	7.89	7.62	-39	112,467	-0.03%	大賣/
2018/07/19	255	8.20	248	8.17	8.12	7	111,836	0.01%	大買/大賣/
2018/07/18	137	8.11	168	8.26	8.06	-31	111,113	-0.03%	大買/大賣/
2018/07/17	181	8.25	198	8.37	8.21	-17	110,697	-0.02%	大買/大賣/
2018/07/16	159	8.52	57	8.56	8.39	102	110,294	0.09%	大買/鉅額交易
2018/07/13	138	8.49	222	8.46	8.51	-84	109,747	-0.08%	大買/大賣/
2018/07/12	126	8.28	207	8.40	8.31	-81	109,057	-0.07%	大買/大賣/
2018/07/11	309	8.63	148	8.57	8.33	161	109,444	0.15%	大買/大賣/鉅額交易
2018/07/10	183	8.60	101	8.49	8.64	82	109,008	0.08%	大買/大賣/
2018/07/09	69	8.04	48	8.05	8.01	21	109,752	0.02%
2018/07/06	135	8.17	131	8.23	8.04	4	111,111	0.00%	大買/大賣/
2018/07/05	96	8.57	408	8.31	8.20	-312	110,497	-0.28%	大賣/鉅額交易
2018/07/04	331	8.72	240	8.57	8.62	91	109,875	0.08%	大買/大賣/
2018/07/03	63	8.74	321	8.64	8.45	-258	107,921	-0.24%	大賣/鉅額交易
2018/07/02	145	8.67	270	8.55	8.50	-125	106,591	-0.12%	大買/大賣/鉅額交易
2018/06/29	37	9.01	4	9.01	9.00	33	105,593	0.03%
2018/06/28	37	8.94	50	8.96	8.90	-13	104,662	-0.01%
2018/06/27	50	9.07	26	8.99	8.80	24	103,354	0.02%
2018/06/26	475	9.27	143	9.04	9.09	332.1	101,382	0.33%	大買/大賣/鉅額交易
2018/06/25	115	9.01	220	9.38	8.93	-105	97,528	-0.11%	大買/大賣/鉅額交易
2018/06/22	152	10.23	429	10.20	9.92	-277	95,400	-0.29%	大買/大賣/鉅額交易
2018/06/21	97	11.23	134	11.13	10.90	-37	93,616	-0.04%	大賣/
2018/06/20	112	10.79	124	10.70	10.70	-12	91,651	-0.01%	大買/大賣/
2018/06/19	176	11.40	227	11.32	11.50	-51	89,571	-0.06%	大買/大賣/
2018/06/15	125.6	11.50	48.1	11.58	11.40	77.5	88,428	0.09%	大買/
2018/06/14	170	11.59	118.2	11.35	11.10	51.8	86,932	0.06%	大買/大賣/
2018/06/13	595	11.86	181	11.84	11.35	414	83,587	0.50%	大買/大賣/鉅額交易
2018/06/12	222	13.12	57	12.99	12.60	165	80,157	0.21%	大買/鉅額交易
2018/06/11	261	13.29	76.7	13.13	13.40	184.3	78,048	0.24%	大買/鉅額交易
2018/06/08	465.4	12.34	502	12.54	12.50	-36.6	75,086	-0.05%	大買/大賣/
2018/06/07	410	13.60	1,531	13.39	13.10	-1,121	71,631	-1.56%	大買/大賣/鉅額交易
2018/06/06	227	12.84	80	12.90	13.00	147	65,023	0.23%	大買/鉅額交易
2018/06/05	227	11.54	231.5	11.83	11.85	-4.5	62,045	-0.01%	大買/大賣/
2018/06/04	310	10.64	210.8	10.62	10.80	99.2	58,718	0.17%	大買/大賣/
2018/06/01	326	10.04	795.2	9.87	9.85	-469.2	55,638	-0.84%	大買/大賣/鉅額交易
2018/05/31	345.5	10.02	320	10.19	10.00	25.5	52,802	0.05%	大買/大賣/
2018/05/30	306.2	9.45	95	9.44	9.32	211.2	49,300	0.43%	大買/鉅額交易
2018/05/29	102	9.18	13	9.12	9.10	89	46,383	0.19%	大買/
2018/05/28	583	9.22	365	9.35	9.38	218	45,099	0.48%	大買/大賣/鉅額交易
2018/05/25	151	8.65	387	8.61	8.54	-236	41,958	-0.56%	大買/大賣/鉅額交易
2018/05/24	90	9.00	25	8.97	8.90	65	41,092	0.16%
2018/05/23	217	9.07	46.5	9.04	8.96	170.5	40,152	0.42%	大買/鉅額交易
2018/05/22	697	9.10	625	9.23	9.16	72	38,191	0.19%	大買/大賣/
2018/05/21	26	8.66	18	8.65	8.75	8	34,174	0.02%
2018/05/18	121	8.04	33	7.98	7.96	88	33,412	0.26%	大買/
2018/05/17	199	7.94	67.5	8.14	8.32	131.5	32,608	0.40%	大買/鉅額交易
2018/05/16	579	8.22	310	8.11	7.88	269	30,551	0.88%	大買/大賣/鉅額交易
2018/05/15	210	8.52	4.7	8.52	8.52	205.3	27,476	0.75%	大買/鉅額交易
2018/05/14	42	7.50	54.7	7.52	7.75	-12.7	27,372	-0.05%
2018/05/11	218	6.93	117.7	6.83	7.05	100.3	26,825	0.37%	大買/大賣/
2018/05/10	209	6.52	140	6.46	6.41	69	24,969	0.28%	大買/大賣/
2018/05/09	250	6.19	5	6.12	6.27	245	23,715	1.03%	大買/鉅額交易
2018/05/08	9	6.42	5	6.47	6.27	4	23,396	0.02%
2018/05/07	112	6.12	1	6.00	6.12	111	22,926	0.48%	大買/鉅額交易
2018/05/04	347	6.61	20	6.55	6.24	327	22,565	1.45%	大買/鉅額交易
2018/05/03	5	6.16	327.3	6.55	6.57	-322.3	21,491	-1.50%	大賣/鉅額交易
2018/05/02	4	5.97	4	5.98	5.98	0	22,507	0.00%
2018/04/30	3	6.00	8	6.11	6.05	-5	23,910	-0.02%
2018/04/27	6	5.74	0	0.00	5.90	6	25,302	0.02%
2018/04/26	5	5.80	0	0.00	5.74	5	25,500	0.02%
2018/04/25	16	6.23	176	6.18	6.09	-160	25,393	-0.63%	大賣/鉅額交易
2018/04/24	0	0.00	2	5.86	5.91	-2	25,090	-0.01%
2018/04/23	16	5.93	19	6.05	5.88	-3	25,194	-0.01%
2018/04/20	6	6.24	19	6.33	6.24	-13	24,819	-0.05%
2018/04/19	18.2	6.56	44	6.35	6.31	-25.8	24,694	-0.10%
2018/04/18	31	6.47	6	6.57	6.61	25	24,486	0.10%
2018/04/17	198	6.58	68	6.57	6.39	130	24,141	0.54%	大買/鉅額交易
2018/04/16	243	6.56	1,045.7	6.86	6.87	-802.7	22,713	-3.53%	大買/大賣/鉅額交易
2018/04/13	59	6.19	2,663	6.31	6.25	-2,604	20,716	-12.57%	大賣/鉅額交易
2018/04/12	203	5.48	103.8	5.56	5.74	99.2	17,921	0.55%	大買/大賣/
2018/04/11	11	5.20	57	5.22	5.22	-46	15,948	-0.29%
2018/04/10	0	4.72	36	4.77	4.75	-36	15,435	-0.23%
2018/04/09	0	4.57	4	4.51	4.59	-4	14,948	-0.03%
2018/04/03	5	4.48	0	0.00	4.48	5	14,860	0.03%
2018/04/02	6	4.46	0.6	4.46	4.47	5.4	14,847	0.04%
2018/03/30	1	4.57	0	0.00	4.58	1	14,797	0.01%
2018/03/29	8	4.64	1	4.63	4.57	7	14,766	0.05%
2018/03/27	1	4.54	0	0.00	4.57	1	14,677	0.01%
2018/03/26	0	4.56	2	4.59	4.57	-2	14,724	-0.01%
2018/03/22	13	4.78	8	4.80	4.69	5	14,663	0.03%
2018/03/21	20	4.67	29	4.77	4.73	-9	14,411	-0.06%
2018/03/20	300	4.65	4	4.63	4.60	296	14,054	2.11%	大買/鉅額交易
2018/03/19	0	0.00	10	4.62	4.61	-10	13,978	-0.07%
2018/03/15	61	4.71	28	4.69	4.67	33	13,987	0.24%
2018/03/14	302	4.61	0	0.00	4.61	302	13,849	2.18%	大買/鉅額交易
2018/03/12	1	4.60	1	4.70	4.61	0	13,970	0.00%
2018/03/09	401	4.69	4	4.70	4.65	397	13,914	2.85%	大買/鉅額交易
2018/03/08	0	0.00	66	4.56	4.56	-66	13,709	-0.48%
2018/03/07	3	4.63	16	4.66	4.56	-13	13,675	-0.10%
2018/03/06	6	4.60	0	0.00	4.58	6	13,606	0.04%
2018/03/05	0	0.00	3	4.44	4.44	-3	13,444	-0.02%
2018/03/01	11	4.43	2	4.45	4.45	9	13,467	0.07%
2018/02/26	1	4.47	0	0.00	4.47	1	13,488	0.01%
2018/02/23	202	4.50	0	0.00	4.50	202	13,487	1.50%	大買/鉅額交易
2018/02/22	300	4.57	15	4.61	4.46	285	13,438	2.12%	大買/鉅額交易
2018/02/21	0	0.00	11	4.51	4.51	-11	13,267	-0.08%
2018/02/12	20	4.26	20	4.26	4.29	0	13,156	0.00%
2018/02/09	0	0.00	1	4.16	4.20	-1	13,093	-0.01%
2018/02/08	0	0.00	4	4.29	4.26	-4	13,001	-0.03%
2018/02/07	5	4.38	2	4.41	4.29	3	12,973	0.02%
2018/02/06	292	4.23	13	4.32	4.24	279	12,824	2.18%	大買/鉅額交易
2018/02/05	212	4.60	6	4.62	4.58	206	12,778	1.61%	大買/鉅額交易
2018/02/02	2	4.83	1	4.77	4.77	1	12,612	0.01%
2018/02/01	4	4.87	4	4.90	4.80	0	12,578	0.00%
2018/01/31	108.7	4.75	40	4.83	4.86	68.7	12,467	0.55%	大買/
2018/01/30	100	4.77	28	4.82	4.83	72	12,146	0.59%
2018/01/29	3	5.06	6	5.15	5.06	-3	11,710	-0.03%
2018/01/26	36.1	5.10	63	4.99	5.10	-26.9	11,333	-0.24%
2018/01/25	345	5.16	99	5.25	4.94	246	10,491	2.34%	大買/鉅額交易
2018/01/24	505	5.20	80.7	5.28	5.30	424.3	8,582	4.94%	大買/鉅額交易
2018/01/23	511	4.64	146	4.84	4.82	365	7,121	5.13%	大買/大賣/鉅額交易
2018/01/22	500	4.41	19	4.50	4.40	481	5,719	8.41%	大買/鉅額交易
2018/01/19	2	4.30	26	4.37	4.30	-24	5,613	-0.43%
2018/01/17	31	4.44	20.6	4.42	4.44	10.4	5,958	0.17%
2018/01/15	2	4.36	0	0.00	4.31	2	6,069	0.03%
2018/01/12	11	4.30	0	0.00	4.33	11	6,121	0.18%
2018/01/11	0.3	4.25	0	0.00	4.27	0.3	6,158	0.01%
2018/01/10	1	4.25	40	4.25	4.25	-39	6,339	-0.62%
2018/01/09	1	4.26	0	0.00	4.29	1	6,424	0.02%
2018/01/04	10	4.40	0	0.00	4.42	10	7,130	0.14%
2018/01/03	30	4.34	0	0.00	4.33	30	7,073	0.42%
2018/01/02	1	4.27	5	4.28	4.30	-4	7,101	-0.06%