中環 (2323)-兆豐-城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
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329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－兆豐-城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

兆豐-城中券商分點個股進出
兆豐-城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
2024/04/26	33	13.57	312.7	13.24	13.75	-279.7	12,184	-2.30%	大賣/鉅額交易
2024/04/25	5	12.38	3	12.47	12.50	2	10,534	0.02%
2024/04/24	0	0.00	27	12.15	12.20	-27	10,291	-0.26%
2024/04/23	300	12.00	10	11.95	12.10	290	10,257	2.83%	大買/鉅額交易
2024/04/22	25	11.81	20	11.90	11.90	5	10,217	0.05%
2024/04/19	3	12.10	16	11.78	11.85	-13	10,132	-0.13%
2024/04/17	0	0.00	2	11.50	11.70	-2	9,872	-0.02%
2024/04/16	2	11.40	0	0.00	11.35	2	9,878	0.02%
2024/04/15	20	11.95	0	0.00	11.95	20	9,844	0.20%
2024/04/12	14	12.15	0	0.00	12.05	14	9,810	0.14%
2024/04/11	5	12.25	5	12.40	12.20	0	9,887	0.00%
2024/04/10	107	12.37	2	12.40	12.25	105	10,055	1.04%	大買/鉅額交易
2024/04/09	5	12.35	5	12.45	12.45	0	10,090	0.00%
2024/04/08	0	0.00	10	12.20	12.40	-10	10,018	-0.10%
2024/04/03	4	12.20	0	0.00	12.20	4	10,034	0.04%
2024/03/29	4	12.14	14	12.10	12.15	-10	10,329	-0.10%
2024/03/26	0	12.40	0	0.00	12.40	0	10,752	0.00%
2024/03/25	3	12.45	2	12.60	12.60	1	10,757	0.01%
2024/03/22	13	12.77	3	12.67	12.65	10	10,640	0.09%
2024/03/21	4	12.49	20	12.30	12.50	-16	10,177	-0.16%
2024/03/20	3	12.35	0	0.00	12.45	3	9,802	0.03%
2024/03/18	1	12.15	113	11.89	12.30	-112	9,059	-1.24%	大賣/鉅額交易
2024/03/15	122	11.71	173	11.51	11.50	-51	8,012	-0.64%	大買/大賣/
2024/03/13	20	11.55	40	11.65	11.45	-20	7,543	-0.27%
2024/03/12	0	0.00	7	11.19	11.45	-7	7,384	-0.09%
2024/03/11	0	0.00	14	10.74	10.80	-14	7,029	-0.20%
2024/03/08	11	10.75	5.5	10.90	10.65	5.5	7,083	0.08%
2024/03/07	5	10.89	6	10.92	10.85	-1	7,041	-0.01%
2024/03/06	12	11.04	0	0.00	10.95	12	6,990	0.17%
2024/03/05	0	0.00	2	10.95	11.00	-2	6,931	-0.03%
2024/03/01	2	10.85	7.5	10.91	10.80	-5.5	6,939	-0.08%
2024/02/29	4	10.85	16	10.86	10.90	-12	7,002	-0.17%
2024/02/27	3	10.75	0	0.00	10.75	3	7,046	0.04%
2024/02/26	5	10.76	8	10.86	10.85	-3	7,044	-0.04%
2024/02/23	4	10.83	0	0.00	10.80	4	7,061	0.06%
2024/02/22	0	0.00	1	10.95	10.95	-1	7,110	-0.01%
2024/02/21	0	0.00	2	10.95	10.90	-2	7,139	-0.03%
2024/02/19	13	10.89	22	10.90	10.95	-9	7,329	-0.12%
2024/02/16	0	0.00	8	10.71	10.80	-8	7,727	-0.10%
2024/02/15	10	10.60	0	0.00	10.60	10	7,785	0.13%
2024/02/05	2	10.65	0	0.00	10.65	2	7,873	0.03%
2024/01/31	0	0.00	35	10.75	10.75	-35	7,914	-0.44%
2024/01/15	0	0.00	10	11.00	11.00	-10	8,067	-0.12%
2024/01/11	2	10.95	0	0.00	11.00	2	8,187	0.02%
2024/01/09	40	11.05	0	0.00	10.95	40	8,294	0.48%
2024/01/08	50	11.26	0	0.00	11.20	50	8,267	0.60%
2024/01/05	100	11.36	96	11.54	11.30	4	8,329	0.05%
2024/01/04	18	11.42	80	11.55	11.40	-62	8,376	-0.74%
2024/01/03	40	11.35	0	0.00	11.30	40	8,238	0.49%
2024/01/02	65	11.55	45.8	11.50	11.50	19.2	8,226	0.23%
2023/12/29	0	0.00	10	11.50	11.50	-10	8,205	-0.12%
2023/12/28	5	11.80	0	0.00	11.55	5	8,178	0.06%
2023/12/26	10	11.20	10	11.30	11.25	0	7,899	0.00%
2023/12/22	0	0.00	1	11.50	11.40	-1	7,869	-0.01%
2023/12/21	125	11.40	100	11.26	11.45	25	7,559	0.33%	大買/
2023/12/20	98	11.15	40	11.10	11.20	58	7,232	0.80%
2023/12/19	40	10.83	0	0.00	10.80	40	7,027	0.57%
2023/12/18	10	10.90	10	10.95	11.00	0	7,015	0.00%
2023/12/14	0	0.00	20	10.95	10.95	-20	7,118	-0.28%
2023/12/12	22	10.77	0	0.00	10.75	22	7,161	0.31%
2023/12/11	1	10.90	0	0.00	10.85	1	7,229	0.01%
2023/12/06	0	0.00	30	10.90	10.90	-30	7,283	-0.41%
2023/12/05	30	10.80	6	10.75	10.80	24	7,303	0.33%
2023/12/01	0	0.00	30	10.95	10.95	-30	7,361	-0.41%
2023/11/30	0	0.00	20	10.95	10.90	-20	7,464	-0.27%
2023/11/28	10	10.75	10	10.85	10.85	0	7,929	0.00%
2023/11/27	51	10.88	0	0.00	10.70	51	8,029	0.64%
2023/11/20	0	0.00	21	11.23	11.20	-21	8,974	-0.23%
2023/11/17	0	0.00	160	11.11	11.15	-160	9,174	-1.74%	大賣/鉅額交易
2023/11/16	0	0.00	10	10.95	10.95	-10	9,323	-0.11%
2023/11/15	156	10.91	20	11.15	10.90	136	9,405	1.45%	大買/鉅額交易
2023/11/14	60	11.25	0	0.00	11.15	60	9,411	0.64%
2023/11/13	30	11.23	30	11.42	11.20	0	9,999	0.00%
2023/11/07	10	11.65	0	0.00	11.60	10	12,203	0.08%
2023/11/06	10	11.60	0	0.00	11.55	10	12,505	0.08%
2023/10/18	2	11.40	0	0.00	11.30	2	15,721	0.01%
2023/10/12	0	0.00	2	12.25	12.25	-2	17,110	-0.01%
2023/10/04	10	11.95	0	0.00	11.95	10	20,340	0.05%
2023/10/03	10	12.20	0	0.00	12.15	10	20,614	0.05%
2023/09/28	0	0.00	2	11.90	11.95	-2	21,540	-0.01%
2023/09/26	7	11.70	0	0.00	11.65	7	22,984	0.03%
2023/09/21	16	11.36	4	11.40	11.35	12	24,510	0.05%
2023/09/19	4	11.75	4	11.60	11.55	0	27,205	0.00%
2023/09/15	2	11.90	3	11.85	11.85	-1	29,438	0.00%
2023/09/14	0	0.00	12	12.04	12.00	-12	30,773	-0.04%
2023/09/13	15	11.87	0	0.00	11.90	15	31,259	0.05%
2023/09/12	3.1	11.77	0	0.00	11.70	3.1	32,127	0.01%
2023/09/11	0	0.00	10	11.65	11.65	-10	32,419	-0.03%
2023/09/08	19	12.00	0	0.00	11.95	19	32,955	0.06%
2023/09/07	20	12.05	10	12.10	12.00	10	33,523	0.03%
2023/09/04	2	12.10	0	0.00	12.10	2	35,484	0.01%
2023/08/31	2	12.45	0	0.00	12.50	2	37,228	0.01%
2023/08/30	0	0.00	5	12.65	12.60	-5	38,315	-0.01%
2023/08/28	2	12.70	0	0.00	12.60	2	41,303	0.00%
2023/08/25	0	0.00	1	13.25	13.10	-1	41,728	0.00%
2023/08/24	10	13.25	6.5	13.15	13.15	3.5	41,818	0.01%
2023/08/23	0	0.00	1	12.95	12.90	-1	42,056	0.00%
2023/08/22	2	12.90	0	0.00	12.85	2	43,859	0.00%
2023/08/18	10	13.40	50	13.30	13.10	-40	44,441	-0.09%
2023/08/17	0	0.00	2	13.35	13.40	-2	44,180	0.00%
2023/08/16	2	12.90	0	0.00	12.85	2	43,880	0.00%
2023/08/15	50	13.30	13	13.47	13.35	37	44,071	0.08%
2023/08/14	5	13.30	3	13.15	12.95	2	43,628	0.00%
2023/08/10	2	12.35	0	0.00	12.30	2	43,374	0.00%
2023/08/09	6	13.11	3	12.93	12.95	3	43,244	0.01%
2023/08/02	2	12.55	0	0.00	12.60	2	42,477	0.00%
2023/08/01	3	12.95	0	0.00	12.90	3	42,089	0.01%
2023/07/31	2	13.30	0	0.00	13.20	2	41,735	0.00%
2023/07/26	15	13.65	0	0.00	13.55	15	40,807	0.04%
2023/07/25	0	0.00	51	14.05	13.75	-51	40,437	-0.13%
2023/07/24	6	13.68	23.7	13.79	13.60	-17.7	40,104	-0.04%
2023/07/21	0	0.00	10	14.00	14.25	-10	39,578	-0.03%
2023/07/20	50	14.20	1	14.20	14.25	49	39,237	0.12%
2023/07/19	9	13.92	2	14.10	13.75	7	38,828	0.02%
2023/07/18	1	14.20	0.1	14.10	14.15	0.9	38,446	0.00%
2023/07/17	2	14.45	0	0.00	14.50	2	37,944	0.01%
2023/07/14	1	14.50	0	0.00	14.35	1	37,528	0.00%
2023/07/13	4	13.90	0	0.00	13.90	4	36,959	0.01%
2023/07/12	9	14.30	0	0.00	14.10	9	36,113	0.02%
2023/07/11	223	14.80	150	14.85	14.80	73	35,252	0.21%	大買/大賣/
2023/07/10	5	14.18	2	14.25	14.15	3	33,964	0.01%
2023/07/06	7	14.81	2	15.05	14.45	5	33,214	0.02%
2023/07/05	30	15.07	31	15.20	15.00	-1	32,570	0.00%
2023/07/04	66	14.47	4	14.59	14.75	62	31,691	0.20%
2023/07/03	63	14.48	5	14.35	14.55	58	30,963	0.19%
2023/06/30	5	13.50	3	13.97	14.10	2	30,363	0.01%
2023/06/29	1	13.60	0	0.00	13.45	1	29,661	0.00%
2023/06/28	4	13.53	3	13.45	13.40	1	29,207	0.00%
2023/06/27	14.7	14.50	4	13.80	13.70	10.7	28,266	0.04%
2023/06/26	31	15.15	56	15.07	15.05	-25	26,389	-0.09%
2023/06/21	35	14.63	45	14.69	14.60	-10	25,280	-0.04%
2023/06/20	47	14.16	38	14.15	14.25	9	23,970	0.04%
2023/06/19	4	13.70	12	13.72	13.60	-8	22,591	-0.04%
2023/06/16	33	13.66	45.9	13.48	13.40	-12.9	21,994	-0.06%
2023/06/14	3	13.22	0	0.00	13.35	3	20,543	0.01%
2023/06/13	24	13.30	22.1	13.10	13.10	1.9	19,866	0.01%
2023/06/12	20	13.04	1	13.35	13.10	19	19,235	0.10%
2023/06/09	20	13.13	6	12.87	13.00	14	18,703	0.07%
2023/06/07	0	0.00	10.6	13.51	13.40	-10.6	17,024	-0.06%
2023/06/06	11	13.17	5	13.10	13.00	6	15,660	0.04%
2023/06/05	16.7	12.96	43	13.02	13.00	-26.3	14,785	-0.18%
2023/06/02	31	12.43	155.3	12.23	12.25	-124.3	13,550	-0.92%	大賣/鉅額交易
2023/06/01	90	11.83	78.9	11.83	11.70	11.1	12,228	0.09%
2023/05/31	6	11.80	35.7	11.50	11.80	-29.7	10,373	-0.29%
2023/05/30	19	10.78	104	10.76	10.75	-85	9,551	-0.89%	大賣/
2023/05/29	15	10.78	60	10.99	10.80	-45	9,256	-0.49%
2023/05/26	162	10.90	40.2	11.06	10.85	121.8	8,753	1.39%	大買/鉅額交易
2023/05/25	3	10.65	16	10.28	10.65	-13	6,727	-0.19%
2023/05/24	2	9.62	4	9.68	9.70	-2	6,032	-0.03%
2023/05/22	40	9.54	3	9.50	9.43	37	5,703	0.65%
2023/05/19	143	9.43	34.2	9.30	9.40	108.8	5,327	2.04%	大買/鉅額交易
2023/05/18	1	8.68	2.2	8.81	8.99	-1.2	4,695	-0.03%
2023/05/17	0	0.00	0.3	8.45	8.44	-0.3	4,342	-0.01%
2023/05/16	90	8.65	13.8	8.58	8.42	76.2	4,213	1.81%
2023/05/15	0	0.00	69	8.51	8.51	-69	3,427	-2.01%
2023/05/12	13	7.75	6	7.85	7.74	7	3,227	0.22%
2023/05/11	13	7.75	6	7.85	7.74	7	3,232	0.22%
2023/05/10	13	7.81	0.2	7.82	7.82	12.8	3,224	0.40%
2023/05/09	17	7.89	46	7.86	7.85	-29	3,232	-0.90%
2023/05/08	17	7.96	1	8.03	7.92	16	3,241	0.49%
2023/05/05	8	7.96	0.6	7.95	7.96	7.4	3,284	0.22%
2023/05/04	12	7.99	3	8.05	7.97	9	3,439	0.26%
2023/05/03	0	0.00	18	8.02	7.99	-18	3,532	-0.51%
2023/05/02	24	8.06	4	8.08	8.03	20	3,603	0.56%
2023/04/28	30	8.06	1	8.07	8.05	29	3,720	0.78%
2023/04/27	0	0.00	33	8.01	8.00	-33	3,718	-0.89%
2023/04/26	23	7.96	6	8.02	8.00	17	3,720	0.46%
2023/04/25	21	8.06	10	8.20	8.00	11	3,726	0.30%
2023/04/21	31	8.09	53	8.06	8.04	-22	3,696	-0.60%
2023/04/20	34	8.26	15	8.20	8.20	19	3,630	0.52%
2023/04/19	17	8.34	17	8.34	8.32	0	3,694	0.00%
2023/04/18	8	8.27	26	8.29	8.30	-18	3,650	-0.49%
2023/04/17	17	8.28	28	8.28	8.27	-11	3,626	-0.30%
2023/04/14	21	8.35	115.4	8.35	8.33	-94.4	3,598	-2.62%	大賣/
2023/04/13	16	8.22	13	8.21	8.19	3	3,515	0.09%
2023/04/12	9	8.13	19	8.12	8.17	-10	3,446	-0.29%
2023/04/11	37	8.04	9	8.08	8.06	28	3,389	0.83%
2023/04/10	88	8.09	7	8.11	8.04	81	3,385	2.39%
2023/04/07	3	7.93	10	7.97	7.97	-7	3,285	-0.21%
2023/04/06	9	7.95	13	7.94	7.94	-4	3,262	-0.12%
2023/03/31	9	7.89	7	7.91	7.91	2	3,259	0.06%
2023/03/30	4	7.88	14	7.89	7.88	-10	3,266	-0.31%
2023/03/29	8	7.85	23	7.86	7.88	-15	3,268	-0.46%
2023/03/28	17	7.87	2	7.98	7.83	15	3,292	0.46%
2023/03/27	15	7.98	18	8.00	7.96	-3	3,266	-0.09%
2023/03/24	15	7.89	20	7.88	7.90	-5	3,242	-0.15%
2023/03/23	17	7.80	9	7.83	7.82	8	3,201	0.25%
2023/03/22	10	7.84	17	7.86	7.84	-7	3,206	-0.22%
2023/03/21	5	7.80	9	7.85	7.80	-4	3,179	-0.13%
2023/03/20	25	7.78	11	7.80	7.79	14	3,134	0.45%
2023/03/17	12	7.75	6	7.78	7.76	6	3,171	0.19%
2023/03/16	3	7.70	42	7.74	7.71	-39	3,248	-1.20%
2023/03/15	17	7.90	0	0.00	7.85	17	3,325	0.51%
2023/03/14	19	7.95	1	8.00	7.95	18	3,348	0.54%
2023/03/13	15.1	7.98	22	7.99	7.98	-6.9	3,405	-0.20%
2023/03/10	17	8.09	15	8.09	8.10	2	3,743	0.05%
2023/03/09	12	8.18	2	8.24	8.16	10	4,052	0.25%
2023/03/08	13	8.16	24	8.21	8.19	-11	4,043	-0.27%
2023/03/07	14	8.19	1	8.21	8.20	13	4,028	0.32%
2023/03/06	14	8.23	28	8.17	8.16	-14	4,008	-0.35%
2023/03/03	0	0.00	2	8.12	8.09	-2	3,923	-0.05%
2023/03/02	18	8.05	20	8.01	8.04	-2	3,886	-0.05%
2023/03/01	1	7.96	14.8	8.00	7.97	-13.8	3,864	-0.36%
2023/02/24	29	8.04	27	8.05	8.03	2	3,863	0.05%
2023/02/23	0	0.00	20	8.05	8.02	-20	3,815	-0.52%
2023/02/22	5.1	7.95	26	7.96	7.97	-20.9	3,784	-0.55%
2023/02/21	32	8.05	17	8.13	8.05	15	3,782	0.40%
2023/02/20	48	8.02	63	8.03	8.08	-15	3,777	-0.40%
2023/02/17	14	7.88	54	7.89	7.87	-40	3,743	-1.07%
2023/02/16	0	0.00	24	7.89	7.91	-24	3,759	-0.64%
2023/02/15	15	7.79	13	7.80	7.78	2	3,744	0.05%
2023/02/14	10	7.76	0	0.00	7.79	10	3,749	0.27%
2023/02/13	4	7.68	15	7.75	7.70	-11	3,775	-0.29%
2023/02/10	20	7.76	6	7.83	7.73	14	3,743	0.37%
2023/02/09	8	7.82	4	7.88	7.81	4	3,729	0.11%
2023/02/08	0	0.00	18	7.87	7.87	-18	3,722	-0.48%
2023/02/07	4	7.81	7	7.83	7.81	-3	3,713	-0.08%
2023/02/06	12	7.83	2	7.91	7.80	10	3,749	0.27%
2023/02/03	13.9	7.95	0	0.00	7.92	13.9	3,744	0.37%
2023/02/02	14	8.02	38.6	8.01	8.02	-24.6	3,699	-0.66%
2023/02/01	12	7.85	24	7.88	7.87	-12	3,583	-0.33%
2023/01/31	89	7.76	12	7.78	7.74	77	3,514	2.19%
2023/01/30	27	7.61	113	7.78	7.80	-86	3,457	-2.49%	大賣/
2023/01/17	8	7.36	0	0.00	7.36	8	3,381	0.24%
2023/01/16	0	0.00	21	7.41	7.36	-21	3,423	-0.61%
2023/01/13	49	7.44	0	0.00	7.39	49	3,532	1.39%
2023/01/12	0	0.00	11	7.50	7.46	-11	3,555	-0.31%
2023/01/11	0	0.00	22	7.52	7.49	-22	3,629	-0.61%
2023/01/10	33	7.56	1	7.64	7.52	32	3,648	0.88%
2023/01/09	0	0.00	37	7.55	7.59	-37	3,641	-1.02%
2023/01/06	10	7.43	7	7.47	7.43	3	3,579	0.08%
2023/01/05	14	7.50	1	7.55	7.48	13	3,600	0.36%
2023/01/04	15	7.44	4	7.49	7.46	11	3,595	0.31%
2023/01/03	0	0.00	39	7.29	7.36	-39	3,596	-1.08%
2022/12/30	5	7.25	29	7.28	7.25	-24	3,662	-0.66%
2022/12/29	14	7.24	0	0.00	7.24	14	3,744	0.37%
2022/12/28	32	7.34	19	7.43	7.31	13	3,764	0.35%
2022/12/27	0	0.00	1	7.48	7.42	-1	3,834	-0.03%
2022/12/26	5	7.41	0	0.00	7.41	5	3,876	0.13%
2022/12/23	14	7.41	3	7.42	7.40	11	3,902	0.28%
2022/12/22	10	7.48	34	7.49	7.50	-24	3,904	-0.61%
2022/12/21	24	7.39	0	0.00	7.38	24	3,895	0.62%
2022/12/20	19	7.43	31	7.56	7.41	-12	3,919	-0.31%
2022/12/19	29	7.55	0	0.00	7.50	29	3,902	0.74%
2022/12/16	0	0.00	26	7.65	7.60	-26	3,924	-0.66%
2022/12/15	5	7.69	16	7.71	7.70	-11	3,897	-0.28%
2022/12/14	17	7.71	0	0.00	7.70	17	3,899	0.44%
2022/12/13	30	7.75	8	7.83	7.70	22	3,934	0.56%
2022/12/12	16	7.73	23	7.79	7.74	-7	3,939	-0.18%
2022/12/09	12	7.79	27	7.80	7.78	-15	3,938	-0.38%
2022/12/08	10.2	7.75	18.8	7.80	7.79	-8.6	3,933	-0.22%
2022/12/07	22	7.87	2	8.02	7.83	20	3,882	0.52%
2022/12/06	8	7.90	17	7.91	7.88	-9	3,846	-0.23%
2022/12/05	7	7.89	1	7.91	7.87	6	3,777	0.16%
2022/12/02	120	7.89	20	7.94	7.93	100	3,716	2.69%	大買/
2022/12/01	20	7.85	13	7.68	7.88	7	3,348	0.21%
2022/11/30	13	7.14	3	7.16	7.17	10	2,994	0.33%
2022/11/29	0	0.00	13	7.11	7.13	-13	2,985	-0.44%
2022/11/28	7	7.02	0	0.00	7.02	7	3,000	0.23%
2022/11/25	0	0.00	16	7.11	7.07	-16	3,012	-0.53%
2022/11/24	6	7.06	0	0.00	7.07	6	3,016	0.20%
2022/11/23	0	0.00	8	7.04	7.03	-8	3,028	-0.26%
2022/11/22	5	7.01	8	7.07	6.99	-3	3,063	-0.10%
2022/11/21	26	7.04	0	0.00	7.01	26	3,064	0.85%
2022/11/18	5	7.04	21	7.11	7.06	-16	3,099	-0.52%
2022/11/17	19	7.09	10	7.08	7.07	9	3,219	0.28%
2022/11/16	8	7.08	6	7.12	7.06	2	3,427	0.06%
2022/11/15	23	7.10	28	7.07	7.11	-5	3,453	-0.14%
2022/11/14	14	7.03	31	7.00	7.04	-17	3,406	-0.50%
2022/11/11	21	6.93	8	7.04	6.92	13	3,404	0.38%
2022/11/10	18	6.86	10	6.89	6.88	8	3,403	0.24%
2022/11/09	4	6.90	20	6.92	6.93	-16	3,396	-0.47%
2022/11/08	22.1	6.84	0	0.00	6.79	22.1	3,383	0.65%
2022/11/07	8	6.78	11	6.82	6.83	-3	3,402	-0.09%
2022/11/04	2.3	6.64	6	6.68	6.68	-3.7	3,402	-0.11%
2022/11/03	0	0.00	5	6.71	6.67	-5	3,435	-0.15%
2022/11/02	16	6.75	13	6.70	6.70	3	3,435	0.09%
2022/11/01	16	6.61	15	6.60	6.64	1	3,401	0.03%
2022/10/31	1	6.49	4	6.55	6.49	-3	3,394	-0.09%
2022/10/28	13	6.47	8	6.55	6.46	5	3,393	0.15%
2022/10/27	0	0.00	29	6.39	6.48	-29	3,372	-0.86%
2022/10/26	16	6.28	18	6.33	6.29	-2	3,363	-0.06%
2022/10/25	17	6.36	0	0.00	6.33	17	3,357	0.51%
2022/10/24	10.1	6.34	48	6.45	6.46	-37.9	3,330	-1.14%
2022/10/13	15	6.74	0	0.00	6.53	15	3,336	0.45%
2022/10/12	17	6.90	6	7.00	6.90	11	3,232	0.34%
2022/10/11	14	7.06	1	7.17	6.98	13	3,231	0.40%
2022/10/06	7	7.18	0	0.00	7.18	7	3,165	0.22%
2022/10/05	11	7.21	9.1	7.29	7.19	1.9	3,187	0.06%
2022/10/04	1	7.19	10	7.24	7.21	-9	3,194	-0.28%
2022/10/03	31	7.15	7	7.23	7.14	24	3,186	0.75%
2022/09/30	30	7.07	41	7.16	7.21	-11	3,235	-0.34%
2022/09/29	7	7.15	72	7.11	7.15	-65	3,273	-1.99%
2022/09/28	72	7.12	0	0.00	6.92	72	3,235	2.23%
2022/09/27	2	7.24	17	7.23	7.26	-15	3,212	-0.47%
2022/09/26	36	7.35	93	7.25	7.15	-57	3,241	-1.76%
2022/09/23	43	7.55	2	7.51	7.48	41	3,255	1.26%
2022/09/22	9	7.59	43	7.60	7.60	-34	3,327	-1.02%
2022/09/21	27	7.72	5	7.80	7.70	22	3,337	0.66%
2022/09/20	2	7.78	3	7.86	7.78	-1	3,351	-0.03%
2022/09/19	27	7.90	0	0.00	7.77	27	3,443	0.78%
2022/09/16	2	7.97	11	7.96	7.97	-9	3,449	-0.26%
2022/09/15	17	7.98	8	8.02	7.96	9	3,475	0.26%
2022/09/14	0	0.00	26	7.83	7.91	-26	3,477	-0.75%
2022/09/13	27	7.98	0	0.00	7.93	27	3,530	0.76%
2022/09/12	9	7.85	26	7.95	7.98	-17	3,616	-0.47%
2022/09/08	5	7.57	14	7.67	7.72	-9	3,638	-0.25%
2022/09/07	3	7.53	51	7.60	7.53	-48	3,656	-1.31%
2022/09/06	47	7.70	27	7.80	7.65	20	3,683	0.54%
2022/09/05	33	7.88	6	8.05	7.80	27	3,732	0.72%
2022/09/02	17	8.03	25	8.06	7.98	-8	3,780	-0.21%
2022/09/01	22	7.97	10	8.03	7.96	12	3,719	0.32%
2022/08/31	3	7.96	16	8.02	8.04	-13	3,751	-0.35%
2022/08/30	0	0.00	10	7.99	7.98	-10	3,747	-0.27%
2022/08/29	8	7.87	1	7.92	7.90	7	3,756	0.19%
2022/08/26	7	8.08	14	8.12	8.10	-7	3,751	-0.19%
2022/08/25	18	8.08	24	8.12	8.06	-6	3,754	-0.16%
2022/08/24	34	8.09	29	8.07	8.03	5	3,759	0.13%
2022/08/23	14	7.99	11.1	8.01	8.00	2.9	3,757	0.08%
2022/08/22	7	8.06	7	8.11	8.06	0	3,775	0.00%
2022/08/19	21	8.10	18	8.16	8.14	3	3,770	0.08%
2022/08/18	0	0.00	46	8.01	8.06	-46	3,782	-1.22%
2022/08/17	39	8.04	6	8.11	8.01	33	3,774	0.87%
2022/08/16	30	8.11	29	8.13	8.07	1	3,756	0.03%
2022/08/15	66	8.03	35	7.99	8.03	31	3,648	0.85%
2022/08/12	16	7.80	24	7.71	7.79	-8	3,429	-0.23%
2022/08/11	55	7.64	18.7	7.67	7.66	36.3	3,388	1.07%
2022/08/10	9	7.56	10	7.58	7.62	-1	3,334	-0.03%
2022/08/09	0	0.00	18	7.48	7.54	-18	3,329	-0.54%
2022/08/08	8	7.36	4	7.41	7.40	4	3,339	0.12%
2022/08/05	1	7.41	24	7.33	7.40	-23	3,376	-0.68%
2022/08/04	10	7.20	5	7.21	7.21	5	3,420	0.15%
2022/08/03	17	7.28	12	7.36	7.26	5	3,408	0.15%
2022/08/02	17	7.39	1	7.50	7.35	16	3,422	0.47%
2022/08/01	12	7.45	22	7.50	7.50	-10	3,450	-0.29%
2022/07/29	14	7.46	13	7.50	7.47	1	3,459	0.03%
2022/07/28	18	7.49	6	7.57	7.46	12	3,473	0.35%
2022/07/27	9	7.47	18	7.51	7.50	-9	3,502	-0.26%
2022/07/26	15	7.53	0	0.00	7.51	15	3,519	0.43%
2022/07/25	8	7.58	17	7.54	7.58	-9	3,547	-0.25%
2022/07/22	20	7.56	6	7.57	7.55	14	3,581	0.39%
2022/07/21	0	0.00	4	7.56	7.59	-4	3,698	-0.11%
2022/07/20	16	7.57	25	7.58	7.51	-9	3,779	-0.24%
2022/07/19	16	7.49	8	7.54	7.49	8	3,876	0.21%
2022/07/18	9	7.51	3	7.54	7.54	6	3,959	0.15%
2022/07/14	7	7.30	14	7.39	7.43	-7	4,055	-0.17%
2022/07/13	0	0.00	17	7.38	7.38	-17	4,099	-0.41%
2022/07/12	20	7.35	7	7.20	7.18	13	4,146	0.31%
2022/07/11	21	7.50	11	7.53	7.49	10	4,239	0.24%
2022/07/08	0	0.00	19	7.52	7.56	-19	4,316	-0.44%
2022/07/07	19	7.21	61	7.33	7.39	-42	4,323	-0.97%
2022/07/06	53	7.35	18	7.33	7.22	35	4,400	0.80%
2022/07/05	26	7.31	79	7.39	7.40	-53	4,547	-1.17%
2022/07/04	61	7.25	75	7.33	7.26	-14	4,608	-0.30%
2022/07/01	25	7.43	21	7.67	7.30	4	4,804	0.08%
2022/06/30	37	7.82	0	0.00	7.65	37	4,802	0.77%
2022/06/29	29	8.03	3	8.13	8.04	26	4,796	0.54%
2022/06/28	29	8.22	2	8.18	8.14	27	4,894	0.55%
2022/06/27	10	8.23	17	8.19	8.22	-7	5,005	-0.14%
2022/06/24	7	8.08	41	8.12	8.08	-34	4,992	-0.68%
2022/06/23	37	8.03	27	8.08	7.97	10	5,087	0.20%
2022/06/22	17	8.05	0	0.00	8.01	17	5,185	0.33%
2022/06/21	0	0.00	32	8.14	8.22	-32	5,237	-0.61%
2022/06/20	16	8.12	37	7.99	7.93	-21	5,299	-0.40%
2022/06/17	23	8.41	0	0.00	8.29	23	5,355	0.43%
2022/06/16	31	8.69	24	8.75	8.53	7	5,362	0.13%
2022/06/15	22	8.61	20	8.67	8.62	2	5,692	0.04%
2022/06/14	12	8.54	21.3	8.58	8.60	-9.3	5,939	-0.16%
2022/06/13	28	8.70	2	8.86	8.66	26	6,123	0.42%
2022/06/10	16	8.98	0	0.00	8.95	16	6,275	0.25%
2022/06/09	15	9.08	5	9.09	9.05	10	6,414	0.16%
2022/06/07	4	9.01	18	9.02	8.98	-14	6,955	-0.20%
2022/06/06	3	9.00	0	8.98	9.00	3	7,081	0.04%
2022/06/02	14	9.03	0	0.00	9.02	14	7,394	0.19%
2022/06/01	0	0.00	11	9.09	9.07	-11	7,830	-0.14%
2022/05/31	10	9.04	0	0.00	9.03	10	8,027	0.12%
2022/05/30	0	0.00	13	9.04	9.03	-13	8,396	-0.15%
2022/05/27	0	0.00	13	8.97	8.93	-13	8,836	-0.15%
2022/05/26	22	8.94	4	9.09	8.86	18	9,099	0.20%
2022/05/25	0	0.00	10	8.95	8.94	-10	9,241	-0.11%
2022/05/24	15	8.96	0	0.00	8.88	15	9,565	0.16%
2022/05/23	0	0.00	9	9.07	9.03	-9	9,742	-0.09%
2022/05/20	7	9.01	1	9.05	9.00	6	9,929	0.06%
2022/05/19	10	8.89	10	8.94	8.93	0	10,079	0.00%
2022/05/18	13	9.03	281	9.06	9.07	-268	10,276	-2.61%	大賣/鉅額交易
2022/05/17	0	0.00	2	8.90	8.94	-2	10,892	-0.02%
2022/05/16	0	0.00	5	8.90	8.89	-5	11,414	-0.04%
2022/05/13	1	8.65	14	8.77	8.74	-13	11,608	-0.11%
2022/05/12	23	8.82	4	8.73	8.61	19	11,903	0.16%
2022/05/10	11	8.72	75	8.88	9.00	-64	12,871	-0.50%
2022/05/09	15	8.95	28	8.86	8.82	-13	13,669	-0.10%
2022/05/06	6	9.02	6	9.10	9.10	0	13,935	0.00%
2022/05/05	17	9.23	0	0.00	9.20	17	14,597	0.12%
2022/05/04	10	9.19	6	9.14	9.17	4	15,048	0.03%
2022/05/03	2	8.97	4	9.04	9.04	-2	15,765	-0.01%
2022/04/29	11	9.02	8	9.00	9.00	3	16,842	0.02%
2022/04/28	2	8.85	6	8.97	8.98	-4	18,616	-0.02%
2022/04/27	24	8.82	28	8.82	8.85	-4	21,692	-0.02%
2022/04/26	4	9.03	21	9.04	9.03	-17	21,883	-0.08%
2022/04/25	5	8.92	30	8.94	8.87	-25	21,932	-0.11%
2022/04/22	15	9.20	0	0.00	9.16	15	22,017	0.07%
2022/04/21	10	9.31	0	0.00	9.29	10	22,105	0.05%
2022/04/20	15	9.38	2	9.51	9.35	13	22,223	0.06%
2022/04/19	8	9.39	11	9.44	9.41	-3	22,581	-0.01%
2022/04/18	6	9.37	31	9.41	9.25	-25	23,236	-0.11%
2022/04/15	34	9.46	0	0.00	9.38	34	23,458	0.14%
2022/04/14	20	9.67	18	9.60	9.60	2	23,781	0.01%
2022/04/13	0	0.00	14	9.74	9.71	-14	24,209	-0.06%
2022/04/12	16	9.65	4	9.77	9.61	12	28,824	0.04%
2022/04/11	27	9.91	1	9.82	9.79	26	38,603	0.07%
2022/04/08	0	0.00	6	10.10	10.05	-6	41,684	-0.01%
2022/04/07	7	10.07	9	9.98	9.95	-2	42,939	0.00%
2022/04/06	11	10.20	0	0.00	10.20	11	43,291	0.03%
2022/04/01	0	0.00	6	10.33	10.35	-6	43,924	-0.01%
2022/03/31	5	10.28	19	10.30	10.30	-14	44,060	-0.03%
2022/03/30	17	10.38	0	0.00	10.35	17	44,020	0.04%
2022/03/29	3	10.47	3	10.62	10.45	0	44,081	0.00%
2022/03/28	3	10.45	12	10.47	10.50	-9	44,073	-0.02%
2022/03/25	22	10.72	24	10.70	10.65	-2	43,953	0.00%
2022/03/24	57	10.82	9	10.90	10.90	48	43,846	0.11%
2022/03/23	0	0.00	40	10.95	10.95	-40	43,785	-0.09%
2022/03/22	68	10.82	5	10.85	10.85	63	43,736	0.14%
2022/03/21	24	10.93	4	10.98	10.90	20	43,604	0.05%
2022/03/18	15	10.99	19	10.95	10.95	-4	43,601	-0.01%
2022/03/17	101	11.07	19	11.10	11.10	82	43,312	0.19%	大買/
2022/03/16	11	10.85	9	10.97	10.85	2	43,194	0.00%
2022/03/15	23	10.83	3.9	10.98	10.75	19.1	43,357	0.04%
2022/03/14	94	11.01	0	0.00	11.05	94	43,149	0.22%
2022/03/11	1	10.80	7	10.93	10.90	-6	43,005	-0.01%
2022/03/10	1.5	10.67	45	10.87	10.85	-43.5	42,769	-0.10%
2022/03/09	12	10.25	4	10.31	10.30	8	42,506	0.02%
2022/03/08	16	10.15	33	10.12	10.10	-17	42,510	-0.04%
2022/03/07	52	10.70	1	10.40	10.40	51	42,356	0.12%
2022/03/04	13	11.10	0	0.00	11.10	13	42,409	0.03%
2022/03/03	0	0.00	110	11.12	11.20	-110	42,288	-0.26%	大賣/鉅額交易
2022/03/02	154	11.08	52	11.06	11.00	102	42,071	0.24%	大買/鉅額交易
2022/03/01	1	11.10	11	11.06	11.20	-10	41,667	-0.02%
2022/02/25	8	10.74	14	10.81	10.80	-6	41,458	-0.01%
2022/02/24	31	10.81	6	11.12	10.65	25	41,303	0.06%
2022/02/23	6	10.85	95	11.05	11.10	-89	41,013	-0.22%
2022/02/22	11	10.94	8	10.90	10.90	3	40,928	0.01%
2022/02/21	23	11.07	14	11.14	11.10	9	40,785	0.02%
2022/02/18	12	11.01	10	11.07	11.10	2	40,702	0.00%
2022/02/17	6	11.15	24	11.05	11.05	-18	40,541	-0.04%
2022/02/16	5	10.98	25	11.13	11.20	-20	39,989	-0.05%
2022/02/15	8	10.68	63	10.76	10.65	-55	39,535	-0.14%
2022/02/14	17	10.68	48	10.65	10.65	-31	39,367	-0.08%
2022/02/11	27	11.15	33	11.11	11.00	-6	39,105	-0.02%
2022/02/10	95	11.10	16	11.15	11.15	79	38,512	0.21%
2022/02/09	26	11.37	18	11.39	11.35	8	38,191	0.02%
2022/02/08	8	10.85	2	10.85	10.95	6	37,405	0.02%
2022/02/07	11	10.85	11	10.89	10.95	0	37,200	0.00%
2022/01/26	1	10.45	13	10.49	10.40	-12	36,559	-0.03%
2022/01/25	15	10.91	0	0.00	10.55	15	36,102	0.04%
2022/01/24	6	11.08	40	11.03	11.00	-34	35,364	-0.10%
2022/01/21	278	12.17	307	12.20	11.80	-29	34,302	-0.08%	大買/大賣/
2022/01/20	166.5	13.00	69	12.99	12.80	97.5	32,577	0.30%	大買/
2022/01/19	0	0.00	23	11.99	12.10	-23	29,465	-0.08%
2022/01/18	7	11.89	1	12.20	12.00	6	29,183	0.02%
2022/01/17	0	0.00	3	12.20	12.20	-3	29,057	-0.01%
2022/01/14	6.5	11.61	0	0.00	11.80	6.5	28,849	0.02%
2022/01/13	2	11.73	38	11.92	11.85	-36	28,702	-0.13%
2022/01/12	3	11.87	1	11.65	12.00	2	28,523	0.01%
2022/01/11	29	12.73	0	0.00	11.85	29	28,157	0.10%
2022/01/10	5.3	13.10	27.7	12.86	13.15	-22.4	27,493	-0.08%
2022/01/07	5	13.00	34	13.23	13.05	-29	27,221	-0.11%
2022/01/06	3	13.13	19	13.07	13.15	-16	26,775	-0.06%
2022/01/05	49.5	12.99	78	13.41	13.40	-28.5	26,296	-0.11%
2022/01/04	459	13.26	413	12.94	12.90	46	21,651	0.21%	大買/大賣/
2022/01/03	65	11.92	154.7	12.04	12.55	-89.7	11,798	-0.76%	大賣/
2021/12/30	10	11.45	4	11.45	11.45	6	8,579	0.07%
2021/12/29	11	10.45	32	10.45	10.45	-21	7,241	-0.29%
2021/12/28	35	9.58	4	9.62	9.51	31	6,739	0.46%
2021/12/27	10	9.35	25	9.32	9.47	-15	6,146	-0.24%
2021/12/24	4	9.16	6	9.22	9.17	-2	5,964	-0.03%
2021/12/23	31	9.14	32	9.09	9.13	-1	5,917	-0.02%
2021/12/22	13	9.01	2	9.10	9.00	11	5,785	0.19%
2021/12/21	0	0.00	37	8.97	8.96	-37	5,756	-0.64%
2021/12/20	15	8.96	10	9.02	8.95	5	5,811	0.09%
2021/12/17	47	9.04	5	9.08	9.01	42	5,804	0.72%
2021/12/16	8	9.09	36	9.10	9.06	-28	5,823	-0.48%
2021/12/15	2	8.97	4	9.03	8.97	-2	5,824	-0.03%
2021/12/14	19	9.01	14	9.06	8.97	5	5,836	0.09%
2021/12/13	7	9.08	22	9.15	9.10	-15	5,787	-0.26%
2021/12/10	75	9.18	18	9.26	9.14	57	5,743	0.99%
2021/12/09	27	9.37	171	9.20	9.35	-144	5,602	-2.57%	大賣/鉅額交易
2021/12/08	0	0.00	23	9.01	8.97	-23	5,201	-0.44%
2021/12/07	25	8.95	4	9.04	8.94	21	5,195	0.40%
2021/12/06	23	8.91	10	8.96	8.95	13	5,244	0.25%
2021/12/03	7	8.95	15	9.04	9.00	-8	5,313	-0.15%
2021/12/02	37	8.97	18	9.07	8.94	19	5,333	0.36%
2021/12/01	19	8.99	32	8.75	8.97	-13	5,392	-0.24%
2021/11/30	19	8.69	21	8.75	8.64	-2	5,441	-0.04%
2021/11/29	8	8.59	16	8.66	8.65	-8	5,127	-0.16%
2021/11/26	46	8.89	6	8.74	8.73	40	5,124	0.78%
2021/11/25	20	9.03	18	9.05	9.00	2	5,110	0.04%
2021/11/24	11	8.98	2	9.03	8.99	9	5,113	0.18%
2021/11/23	1	9.02	19	9.06	9.02	-18	5,126	-0.35%
2021/11/22	85	9.04	8	9.10	9.04	77	5,213	1.48%
2021/11/19	13	9.09	14	9.13	9.07	-1	5,337	-0.02%
2021/11/18	20	9.07	82	9.10	9.07	-62	5,289	-1.17%
2021/11/17	8	9.07	13	9.07	9.07	-5	5,274	-0.09%
2021/11/16	9	8.96	51	9.01	8.95	-42	5,236	-0.80%
2021/11/15	24	8.95	12	9.11	8.92	12	5,231	0.23%
2021/11/12	78	9.03	0.4	9.01	9.01	77.6	5,234	1.48%
2021/11/11	66	9.11	7	9.19	9.09	59	5,193	1.14%
2021/11/10	7	9.20	32	9.17	9.20	-25	5,269	-0.47%
2021/11/09	24	9.12	0	0.00	9.09	24	5,279	0.45%
2021/11/08	10	9.17	37	9.11	9.18	-27	5,300	-0.51%
2021/11/05	0	0.00	73	9.03	9.04	-73	5,338	-1.37%
2021/11/04	34	9.03	10	9.04	8.98	24	5,444	0.44%
2021/11/03	0	0.00	13	8.92	8.92	-13	5,469	-0.24%
2021/11/02	7	8.84	3	8.91	8.82	4	5,809	0.07%
2021/11/01	0	0.00	15	8.90	8.86	-15	6,843	-0.22%
2021/10/29	40	8.85	15	8.91	8.82	25	6,863	0.36%
2021/10/28	11	8.84	56	8.87	8.93	-45	6,837	-0.66%
2021/10/27	22	8.73	30	8.77	8.75	-8	6,769	-0.12%
2021/10/26	14	8.77	11	8.80	8.80	3	6,783	0.04%
2021/10/25	37	8.73	4	8.75	8.74	33	6,773	0.49%
2021/10/22	18	8.69	21	8.72	8.72	-3	6,849	-0.04%
2021/10/21	0	0.00	10.3	8.74	8.71	-10.3	6,882	-0.15%
2021/10/20	17	8.69	1	8.77	8.68	16	6,940	0.23%
2021/10/19	0	0.00	39.5	8.66	8.71	-39.5	6,995	-0.57%
2021/10/18	15	8.55	29	8.61	8.60	-14	7,037	-0.20%
2021/10/15	24	8.53	63.5	8.56	8.51	-39.5	7,274	-0.54%
2021/10/14	6	8.45	24	8.49	8.48	-18	7,346	-0.25%
2021/10/13	43	8.62	0	0.00	8.47	43	7,455	0.58%
2021/10/12	46	8.65	42	8.62	8.70	4	7,508	0.05%
2021/10/08	20	8.65	28	8.68	8.64	-8	7,575	-0.11%
2021/10/07	24	8.58	6	8.54	8.60	18	7,615	0.24%
2021/10/05	18	8.10	101	8.25	8.49	-83	7,723	-1.07%	大賣/
2021/10/04	46	8.52	135	8.27	8.23	-89	7,700	-1.16%	大賣/
2021/10/01	34	8.86	0	0.00	8.76	34	7,727	0.44%
2021/09/30	13	8.92	12	8.92	8.97	1	7,713	0.01%
2021/09/29	10	8.83	54.1	8.87	8.88	-44.1	7,729	-0.57%
2021/09/28	23	8.94	31	8.93	8.93	-8	7,823	-0.10%
2021/09/27	0	0.00	72	8.98	9.00	-72	8,096	-0.89%
2021/09/24	18	8.88	36	8.90	8.87	-18	8,434	-0.21%
2021/09/23	35	8.84	62	8.81	8.81	-27	8,536	-0.32%
2021/09/22	19	8.66	46	8.77	8.85	-27	8,611	-0.31%
2021/09/17	1	8.80	36	8.87	8.89	-35	8,611	-0.41%
2021/09/16	56	8.81	5	8.90	8.80	51	8,649	0.59%
2021/09/15	28	8.85	3	8.92	8.87	25	8,681	0.29%
2021/09/14	0	0.00	14	8.95	8.92	-14	8,739	-0.16%
2021/09/13	8	8.87	32	8.92	8.92	-24	8,781	-0.27%
2021/09/10	6	8.85	36	8.88	8.88	-30	8,888	-0.34%
2021/09/09	55	8.82	7	8.91	8.85	48	8,996	0.53%
2021/09/08	18	8.93	7	8.93	8.86	11	9,004	0.12%
2021/09/07	57	9.01	0	0.00	9.01	57	9,020	0.63%
2021/09/06	91	9.16	0	0.00	9.14	91	9,018	1.01%
2021/09/03	15	10.04	77	10.05	10.05	-62	8,934	-0.69%
2021/09/02	16	10.07	46	10.06	10.00	-30	8,806	-0.34%
2021/09/01	12	10.10	5	10.10	10.05	7	8,768	0.08%
2021/08/31	0	0.00	44	9.98	10.00	-44	9,370	-0.47%
2021/08/30	0	0.00	26	9.91	9.88	-26	9,310	-0.28%
2021/08/27	28	9.83	4	9.89	9.80	24	9,407	0.26%
2021/08/26	6	9.81	19	9.83	9.85	-13	9,406	-0.14%
2021/08/25	4	9.71	51	9.63	9.79	-47	9,395	-0.50%
2021/08/24	33	9.50	0	0.00	9.45	33	9,350	0.35%
2021/08/23	0	0.00	22	9.45	9.48	-22	9,396	-0.23%
2021/08/20	28	9.29	4	9.38	9.29	24	9,453	0.25%
2021/08/19	14	9.39	7	9.44	9.35	7	9,514	0.07%
2021/08/18	3	9.34	34	9.41	9.51	-31	9,537	-0.33%
2021/08/17	19	9.37	4	9.47	9.33	15	9,567	0.16%
2021/08/16	39	9.53	0	0.00	9.43	39	9,608	0.41%
2021/08/13	0	0.00	17	9.76	9.71	-17	9,587	-0.18%
2021/08/12	2	9.69	25	9.76	9.70	-23	9,661	-0.24%
2021/08/11	32	9.80	25	9.91	9.71	7	9,726	0.07%
2021/08/10	62	9.90	9	10.12	9.90	53	9,831	0.54%
2021/08/09	135	10.08	0	0.00	10.05	135	9,975	1.35%	大買/鉅額交易
2021/08/06	106	10.38	13	10.47	10.35	93	10,021	0.93%	大買/
2021/08/05	5	10.30	159	10.37	10.30	-154	9,893	-1.56%	大賣/鉅額交易
2021/08/04	0	0.00	6	9.84	9.85	-6	9,321	-0.06%
2021/08/03	12	9.80	8	9.77	9.76	4	9,749	0.04%
2021/08/02	0	0.00	18	9.77	9.76	-18	10,032	-0.18%
2021/07/30	8	9.80	2	9.88	9.77	6	10,241	0.06%
2021/07/29	12	9.83	7	9.86	9.84	5	10,371	0.05%
2021/07/28	18	9.77	18	9.78	9.74	0	10,562	0.00%
2021/07/26	10	10.03	2	10.00	10.00	8	11,381	0.07%
2021/07/23	0	0.00	37	9.90	9.91	-37	11,760	-0.31%
2021/07/22	16	9.77	7	9.87	9.78	9	12,146	0.07%
2021/07/21	40	9.81	18.7	9.75	9.74	21.3	12,445	0.17%
2021/07/20	72	10.05	35	10.05	10.00	37	12,541	0.30%
2021/07/19	0	0.00	6	10.22	10.20	-6	12,804	-0.05%
2021/07/16	3	10.05	73	10.15	10.10	-70	13,332	-0.53%
2021/07/15	2	10.00	0	0.00	10.05	2	14,260	0.01%
2021/07/14	7	10.04	8	10.00	10.00	-1	15,260	-0.01%
2021/07/13	65	10.05	4	10.20	10.05	61	15,686	0.39%
2021/07/12	60	10.15	10	10.20	10.15	50	15,837	0.32%
2021/07/09	20	10.21	0	0.00	10.15	20	16,162	0.12%
2021/07/08	0	0.00	71	10.28	10.25	-71	16,659	-0.43%
2021/07/07	79	10.11	10	10.10	10.10	69	17,078	0.40%
2021/07/06	7	10.10	34	10.12	10.10	-27	17,652	-0.15%
2021/07/05	0	0.00	135	10.22	10.25	-135	18,053	-0.75%	大賣/鉅額交易
2021/07/02	152	10.11	0	0.00	10.05	152	18,685	0.81%	大買/鉅額交易
2021/07/01	76	10.21	120	10.28	10.30	-44	18,782	-0.23%	大賣/
2021/06/30	0	0.00	1	10.05	10.15	-1	19,027	-0.01%
2021/06/29	26	10.07	0	0.00	9.95	26	19,376	0.13%
2021/06/28	0	0.00	10	10.00	10.00	-10	20,241	-0.05%
2021/06/25	10	10.08	0	0.00	10.00	10	22,168	0.05%
2021/06/24	10	10.05	1	10.05	10.00	9	23,420	0.04%
2021/06/23	0	0.00	37	9.95	9.96	-37	24,139	-0.15%
2021/06/22	40	9.86	10	9.90	9.78	30	24,095	0.12%
2021/06/21	18	9.80	13	9.95	9.75	5	24,230	0.02%
2021/06/18	11	10.00	3	10.00	9.95	8	24,224	0.03%
2021/06/17	5	10.00	0	0.00	10.15	5	24,277	0.02%
2021/06/16	27	10.00	12	10.05	9.99	15	24,256	0.06%
2021/06/15	6	10.05	2	10.15	10.05	4	24,248	0.02%
2021/06/11	2	10.05	0	0.00	10.05	2	24,216	0.01%
2021/06/10	66	10.10	0	0.00	10.10	66	24,169	0.27%
2021/06/08	2	10.20	70	10.44	10.45	-68	24,034	-0.28%
2021/06/07	36	10.28	6	10.30	10.20	30	23,392	0.13%
2021/06/04	8	10.34	1	10.60	10.30	7	23,357	0.03%
2021/06/03	31	10.40	0	0.00	10.40	31	23,266	0.13%
2021/06/02	2	10.55	6	10.40	10.40	-4	23,279	-0.02%
2021/06/01	0	0.00	13	10.42	10.45	-13	23,251	-0.06%
2021/05/31	0	0.00	3	10.37	10.25	-3	23,191	-0.01%
2021/05/28	20	10.24	2	10.30	10.20	18	23,157	0.08%
2021/05/27	6	10.04	12	10.15	10.20	-6	23,134	-0.03%
2021/05/26	0	0.00	6	10.10	10.10	-6	23,159	-0.03%
2021/05/25	222	10.15	2	10.13	10.05	220	23,184	0.95%	大買/鉅額交易
2021/05/24	0	0.00	13	9.93	9.98	-13	23,279	-0.06%
2021/05/21	7	9.86	32	9.94	9.91	-25	23,301	-0.11%
2021/05/20	54	9.92	19	9.93	9.75	35	23,345	0.15%
2021/05/19	19	9.76	0	0.00	9.75	19	23,291	0.08%
2021/05/18	100	9.45	15	9.50	9.79	85	23,290	0.36%
2021/05/17	54	9.26	16	9.37	9.05	38	23,996	0.16%
2021/05/14	12	9.93	54	10.14	9.94	-42	23,779	-0.18%
2021/05/13	12	9.75	23	10.07	10.00	-11	23,682	-0.05%
2021/05/12	10	10.47	105	10.57	10.15	-95	23,517	-0.40%	大賣/
2021/05/11	39	11.03	166	10.91	10.95	-127	23,092	-0.55%	大賣/鉅額交易
2021/05/10	0	0.00	2.6	11.93	11.95	-2.6	22,691	-0.01%
2021/05/07	0	0.00	36	11.48	11.50	-36	22,487	-0.16%
2021/05/06	0	0.00	0.7	11.45	11.20	-0.7	22,341	0.00%
2021/05/05	12	11.41	17	11.43	11.35	-5	22,253	-0.02%
2021/05/04	13	11.66	20	11.18	11.20	-7	22,089	-0.03%
2021/05/03	27	12.03	8	11.93	11.90	19	21,611	0.09%
2021/04/29	9	12.21	9.7	12.31	12.20	-0.7	21,370	0.00%
2021/04/28	7	12.16	4	12.21	12.20	3	21,059	0.01%
2021/04/27	6	11.78	42	11.84	12.00	-36	20,815	-0.17%
2021/04/26	4	11.88	6	11.93	11.85	-2	20,513	-0.01%
2021/04/23	2	11.45	27	11.72	11.80	-25	20,277	-0.12%
2021/04/22	14	11.64	16	11.85	11.45	-2	20,055	-0.01%
2021/04/21	36	12.09	49	11.91	11.95	-13	19,584	-0.07%
2021/04/20	7	12.10	27	12.02	12.20	-20	18,649	-0.11%
2021/04/19	10	11.38	10	11.48	11.40	0	17,713	0.00%
2021/04/16	11	11.11	10	11.21	11.20	1	17,299	0.01%
2021/04/15	15	11.17	4	11.40	11.15	11	17,122	0.06%
2021/04/14	37	10.84	56	10.96	11.15	-19	16,928	-0.11%
2021/04/13	58	11.08	31.5	11.15	10.85	26.5	16,597	0.16%
2021/04/12	0	0.00	31	11.14	11.40	-31	16,171	-0.19%
2021/04/09	39	11.00	31	11.14	11.00	8	15,746	0.05%
2021/04/08	23	11.10	61	10.98	11.10	-38	15,638	-0.24%
2021/04/07	34	10.52	7	10.54	10.60	27	15,325	0.18%
2021/04/06	68	10.54	15	10.53	10.50	53	15,210	0.35%
2021/04/01	36	10.14	115	10.10	10.15	-79	14,759	-0.54%	大賣/
2021/03/31	43	10.17	5	10.25	10.10	38	14,565	0.26%
2021/03/30	103	10.17	147.2	10.18	10.35	-44.2	13,997	-0.32%	大買/大賣/
2021/03/29	37	9.29	28.1	9.48	9.52	8.9	12,170	0.07%
2021/03/26	30	8.85	82	9.01	9.04	-52	11,212	-0.46%
2021/03/25	19	8.25	10	8.28	8.22	9	10,637	0.08%
2021/03/24	34	8.25	43	8.30	8.29	-9	10,724	-0.08%
2021/03/23	38	8.25	2	8.45	8.24	36	10,673	0.34%
2021/03/22	22	8.32	49	8.30	8.35	-27	10,746	-0.25%
2021/03/19	23	8.11	68	8.11	8.17	-45	10,776	-0.42%
2021/03/18	0	0.00	18	8.16	8.14	-18	10,902	-0.17%
2021/03/17	0	0.00	5	8.13	8.10	-5	11,088	-0.05%
2021/03/16	5	8.09	14	8.16	8.11	-9	11,349	-0.08%
2021/03/15	15	8.13	0	0.00	8.13	15	12,120	0.12%
2021/03/12	26	8.18	0	0.00	8.19	26	13,697	0.19%
2021/03/11	0	0.00	9	8.18	8.17	-9	14,355	-0.06%
2021/03/10	0	0.00	17	8.14	8.11	-17	14,663	-0.12%
2021/03/09	3	8.00	16	8.07	8.04	-13	14,975	-0.09%
2021/03/08	30	8.09	17	8.21	8.03	13	15,128	0.09%
2021/03/05	9	8.02	12	8.11	8.11	-3	15,417	-0.02%
2021/03/04	81	8.14	9	8.23	8.13	72	15,766	0.46%
2021/03/03	2	8.12	19	8.21	8.20	-17	15,815	-0.11%
2021/03/02	67	8.20	61	8.31	8.14	6	15,922	0.04%
2021/02/26	77	8.22	60	8.29	8.25	17	16,089	0.11%
2021/02/25	13	8.38	25	8.40	8.40	-12	16,345	-0.07%
2021/02/24	9	8.37	57	8.36	8.33	-48	16,421	-0.29%
2021/02/23	0	0.00	28	8.40	8.39	-28	16,734	-0.17%
2021/02/22	0	0.00	75	8.35	8.37	-75	17,500	-0.43%
2021/02/19	7	8.25	0	0.00	8.28	7	18,749	0.04%
2021/02/18	81	8.28	2	8.34	8.29	79	18,719	0.42%
2021/02/17	11	8.34	37	8.31	8.30	-26	18,747	-0.14%
2021/02/05	12	8.11	7	8.21	8.10	5	17,894	0.03%
2021/02/04	16	8.22	6	8.33	8.19	10	17,861	0.06%
2021/02/03	11	8.36	1	8.33	8.28	10	17,851	0.06%
2021/02/02	1	8.24	8	8.28	8.22	-7	17,826	-0.04%
2021/02/01	11	8.09	27	8.18	8.17	-16	17,818	-0.09%
2021/01/29	10	8.37	2	8.52	8.23	8	17,814	0.04%
2021/01/28	40	8.46	25	8.51	8.42	15	17,982	0.08%
2021/01/27	13	8.52	6	8.62	8.49	7	17,966	0.04%
2021/01/26	15	8.60	0	0.00	8.54	15	17,986	0.08%
2021/01/25	6	8.55	13	8.68	8.71	-7	17,998	-0.04%
2021/01/22	5	8.66	2	8.62	8.66	3	17,953	0.02%
2021/01/21	16	8.80	0	0.00	8.72	16	17,896	0.09%
2021/01/20	0	0.00	1	9.20	8.80	-1	17,833	-0.01%
2021/01/19	10	9.06	11	9.11	9.12	-1	17,713	-0.01%
2021/01/18	13	8.98	4	9.02	9.02	9	17,693	0.05%
2021/01/15	10	9.08	0	0.00	9.09	10	17,586	0.06%
2021/01/14	0	0.00	5	9.25	9.25	-5	17,540	-0.03%
2021/01/13	0	0.00	6	9.18	9.15	-6	17,440	-0.03%
2021/01/12	8	9.06	2	9.25	9.07	6	17,465	0.03%
2021/01/11	0	0.00	15	9.11	9.16	-15	17,430	-0.09%
2021/01/08	10	9.05	3	9.21	9.07	7	17,880	0.04%
2021/01/07	4	9.13	13	9.19	9.13	-9	18,486	-0.05%
2021/01/06	27	9.16	6	9.40	9.06	21	18,373	0.11%
2021/01/05	13	9.32	14	9.40	9.30	-1	18,219	-0.01%
2021/01/04	21	9.39	0	0.00	9.38	21	18,283	0.11%
2020/12/31	149	9.53	0	0.00	9.49	149	18,159	0.82%	大買/鉅額交易
2020/12/30	18	9.78	11	9.86	9.79	7	17,895	0.04%
2020/12/29	0	0.00	5	9.54	9.56	-5	17,494	-0.03%
2020/12/28	0	0.00	6	9.47	9.45	-6	17,235	-0.03%
2020/12/25	12	9.38	9	9.43	9.34	3	17,073	0.02%
2020/12/24	9	9.33	14	9.36	9.32	-5	16,818	-0.03%
2020/12/23	16	9.18	4	9.22	9.19	12	16,463	0.07%
2020/12/22	0	0.00	2	9.21	9.08	-2	16,469	-0.01%
2020/12/21	0	0.00	16	9.12	9.14	-16	16,292	-0.10%
2020/12/18	13	9.03	12	9.09	9.01	1	16,426	0.01%
2020/12/17	13	9.01	1	9.14	9.01	12	16,373	0.07%
2020/12/16	9	9.14	15	9.09	9.05	-6	16,356	-0.04%
2020/12/15	10	9.06	2	9.23	9.00	8	16,295	0.05%
2020/12/14	3	9.02	18	9.03	9.10	-15	16,123	-0.09%
2020/12/11	15	8.88	11	9.10	8.94	4	16,014	0.02%
2020/12/10	19	9.01	4	9.04	8.94	15	15,859	0.09%
2020/12/09	25	9.05	1	9.11	9.02	24	15,940	0.15%
2020/12/08	15	9.44	6	9.69	9.21	9	15,262	0.06%
2020/12/07	3	9.03	17	9.32	9.68	-14	13,919	-0.10%
2020/12/04	15	8.83	13	8.85	8.80	2	13,369	0.01%
2020/12/03	4	8.73	7	8.79	8.72	-3	13,115	-0.02%
2020/12/02	7	8.60	0.5	8.65	8.58	6.5	12,890	0.05%
2020/12/01	3	8.63	10.1	8.67	8.69	-7.1	12,874	-0.06%
2020/11/30	0	0.00	64	8.50	8.55	-64	13,094	-0.49%
2020/11/27	14	8.29	11	8.32	8.33	3	12,875	0.02%
2020/11/26	41	8.33	45	8.35	8.32	-4	12,983	-0.03%
2020/11/25	8	8.33	38	8.35	8.34	-30	12,890	-0.23%
2020/11/24	39	8.33	2.8	8.29	8.26	36.2	12,801	0.28%
2020/11/23	8	8.52	0	0.00	8.49	8	12,742	0.06%
2020/11/20	11	8.67	15	8.73	8.55	-4	12,712	-0.03%
2020/11/19	10	8.37	84	8.33	8.46	-74	12,360	-0.60%
2020/11/18	81	8.17	99	8.25	8.15	-18	11,556	-0.16%
2020/11/17	5	7.95	5.3	8.04	7.95	-0.3	10,371	0.00%
2020/11/16	14	8.01	3	8.14	7.99	11	10,544	0.10%
2020/11/13	22	8.07	0	0.00	8.08	22	10,586	0.21%
2020/11/11	0	0.00	11	8.16	8.18	-11	10,891	-0.10%
2020/11/10	0	0.00	5	8.19	8.11	-5	11,473	-0.04%
2020/11/09	30	8.14	40	8.19	8.14	-10	11,456	-0.09%
2020/11/06	47	8.10	0	0.00	8.09	47	11,467	0.41%
2020/11/05	8	8.18	25	8.19	8.17	-17	11,617	-0.15%
2020/11/04	0	0.00	32	8.09	8.08	-32	11,777	-0.27%
2020/11/03	0	0.00	32	8.02	8.03	-32	11,770	-0.27%
2020/11/02	10	7.87	10	7.88	7.88	0	11,769	0.00%
2020/10/30	42	7.99	0	0.00	7.94	42	11,769	0.36%
2020/10/29	11	7.96	10	8.03	8.03	1	12,076	0.01%
2020/10/28	74	8.12	47	8.22	8.10	27	12,148	0.22%
2020/10/27	32	8.17	51	8.17	8.15	-19	12,106	-0.16%
2020/10/26	0	0.00	43	8.13	8.19	-43	12,173	-0.35%
2020/10/23	30	8.08	9	8.08	8.08	21	12,144	0.17%
2020/10/22	48	8.06	23	8.03	8.05	25	12,229	0.20%
2020/10/21	30	8.12	68	8.18	8.12	-38	12,226	-0.31%
2020/10/20	47	8.10	6	8.23	8.09	41	12,214	0.34%
2020/10/19	18	8.19	16	8.25	8.20	2	12,165	0.02%
2020/10/16	112	8.30	33	8.48	8.19	79	12,125	0.65%	大買/
2020/10/15	14	8.25	46	8.36	8.32	-32	11,676	-0.27%
2020/10/14	0	0.00	11	8.10	8.08	-11	11,031	-0.10%
2020/10/13	4	7.97	47	8.08	8.05	-43	11,039	-0.39%
2020/10/12	87	8.06	34	8.21	8.06	53	11,042	0.48%
2020/10/08	10	8.06	5	8.06	8.07	5	10,977	0.05%
2020/10/07	0	0.00	32	8.03	8.02	-32	10,975	-0.29%
2020/10/06	20	7.93	13	7.95	7.94	7	11,006	0.06%
2020/10/05	0	0.00	2	7.90	7.82	-2	11,071	-0.02%
2020/09/30	15	7.80	5	7.85	7.80	10	11,182	0.09%
2020/09/28	1	7.70	24	7.76	7.77	-23	11,828	-0.19%
2020/09/25	13	7.64	8	7.93	7.66	5	12,055	0.04%
2020/09/24	8	7.84	5	7.83	7.83	3	11,977	0.03%
2020/09/23	107	8.18	48	8.33	8.08	59	11,897	0.50%	大買/
2020/09/22	37	8.24	33	8.31	8.24	4	11,732	0.03%
2020/09/21	32	8.29	37	8.38	8.29	-5	11,697	-0.04%
2020/09/18	7	8.31	20	8.24	8.29	-13	11,623	-0.11%
2020/09/17	0	0.00	10	8.16	8.13	-10	11,546	-0.09%
2020/09/15	13	8.14	1	8.22	8.13	12	11,855	0.10%
2020/09/14	40	8.24	41	8.34	8.21	-1	11,781	-0.01%
2020/09/11	45	8.23	0	0.00	8.20	45	11,445	0.39%
2020/09/10	53	8.47	31	8.58	8.35	22	11,397	0.19%
2020/09/09	5	8.09	50	8.31	8.32	-45	11,201	-0.40%
2020/09/08	10	8.21	4	8.33	8.17	6	11,153	0.05%
2020/09/07	39	8.23	38	8.35	8.25	1	11,155	0.01%
2020/09/04	44	8.22	8	8.28	8.23	36	11,184	0.32%
2020/09/03	23	8.52	37	8.53	8.43	-14	11,064	-0.13%
2020/09/02	51	8.44	3	8.31	8.29	48	10,657	0.45%
2020/09/01	34	8.26	16	8.27	8.39	18	10,526	0.17%
2020/08/31	0	0.00	4	8.18	8.13	-4	10,398	-0.04%
2020/08/28	18	8.13	11	8.24	8.12	7	10,460	0.07%
2020/08/27	2	8.05	10	8.15	8.20	-8	10,470	-0.08%
2020/08/26	4	7.98	2	8.10	8.01	2	10,245	0.02%
2020/08/25	5	7.89	14	7.89	7.95	-9	10,159	-0.09%
2020/08/24	85	7.68	24	7.68	7.67	61	10,047	0.61%
2020/08/21	10	7.55	19	7.67	7.59	-9	10,153	-0.09%
2020/08/20	19	7.66	161	7.44	7.50	-142	10,186	-1.39%	大賣/鉅額交易
2020/08/19	17	8.01	1	8.09	7.90	16	10,037	0.16%
2020/08/18	7	8.10	0	0.00	8.10	7	9,942	0.07%
2020/08/17	21	8.15	23	8.22	8.16	-2	9,944	-0.02%
2020/08/14	24	8.07	26	8.12	8.02	-2	9,740	-0.02%
2020/08/13	0	0.00	20	7.71	7.69	-20	9,313	-0.21%
2020/08/12	0	0.00	11	7.66	7.63	-11	9,581	-0.11%
2020/08/11	28	7.65	0	0.00	7.63	28	10,462	0.27%
2020/08/10	26	7.83	38	7.87	7.83	-12	10,818	-0.11%
2020/08/07	10	7.63	29	7.72	7.66	-19	10,659	-0.18%
2020/08/06	9	7.64	2.2	7.74	7.65	6.8	10,815	0.06%
2020/08/05	6	7.67	1	7.69	7.68	5	10,992	0.05%
2020/08/04	1	7.80	4.6	7.75	7.70	-3.6	11,354	-0.03%
2020/08/03	0	0.00	13	7.65	7.61	-13	11,113	-0.12%
2020/07/31	15	7.50	0	0.00	7.52	15	11,069	0.14%
2020/07/30	2	7.33	37	7.46	7.56	-35	11,190	-0.31%
2020/07/29	3	7.24	18	7.25	7.29	-15	11,122	-0.13%
2020/07/28	24	7.21	0	0.00	7.14	24	11,231	0.21%
2020/07/27	4	7.39	33	7.49	7.36	-29	11,371	-0.26%
2020/07/24	6	7.53	0	0.00	7.46	6	11,435	0.05%
2020/07/23	0	0.00	2	7.69	7.65	-2	11,461	-0.02%
2020/07/22	0	0.00	8	7.64	7.65	-8	11,577	-0.07%
2020/07/21	0	0.00	37.2	7.50	7.55	-37.2	11,573	-0.32%
2020/07/20	16	7.31	13	7.40	7.37	3	11,570	0.03%
2020/07/17	15	7.40	14	7.52	7.36	1	11,628	0.01%
2020/07/16	6	7.61	7	7.70	7.64	-1	11,720	-0.01%
2020/07/15	25	7.68	3	7.79	7.61	22	11,714	0.19%
2020/07/14	0	0.00	4	7.85	7.75	-4	11,755	-0.03%
2020/07/13	0	0.00	25	7.85	7.83	-25	11,846	-0.21%
2020/07/10	25	7.76	5	7.92	7.72	20	11,975	0.17%
2020/07/09	6	7.84	6	7.95	7.85	0	11,934	0.00%
2020/07/08	52	8.03	9	8.07	7.92	43	11,961	0.36%
2020/07/07	15	7.77	15	7.93	8.05	0	11,767	0.00%
2020/07/06	0	0.00	4	7.73	7.91	-4	11,608	-0.03%
2020/07/03	3	7.61	2	7.70	7.62	1	11,519	0.01%
2020/07/02	0	0.00	3	7.62	7.60	-3	11,561	-0.03%
2020/07/01	6	7.44	14	7.60	7.54	-8	11,638	-0.07%
2020/06/30	0	0.00	7	7.41	7.36	-7	11,747	-0.06%
2020/06/29	2	7.25	213	7.37	7.31	-211	11,832	-1.78%	大賣/鉅額交易
2020/06/24	4	7.31	207	7.33	7.30	-203	11,906	-1.70%	大賣/鉅額交易
2020/06/23	406	7.42	0	0.00	7.35	406	12,002	3.38%	大買/鉅額交易
2020/06/22	20	7.45	6	7.60	7.42	14	12,056	0.12%
2020/06/19	2	7.56	0	0.00	7.51	2	11,898	0.02%
2020/06/17	0	0.00	10.9	7.46	7.51	-10.9	12,049	-0.09%
2020/06/16	0	0.00	28	7.26	7.32	-28	12,178	-0.23%
2020/06/12	17	7.04	26	7.14	7.20	-9	12,611	-0.07%
2020/06/11	20	7.55	0	0.00	7.40	20	12,926	0.15%
2020/06/10	3	7.62	5	7.72	7.64	-2	13,097	-0.02%
2020/06/09	10	7.64	23	7.68	7.63	-13	13,369	-0.10%
2020/06/08	11	7.61	2	7.62	7.60	9	13,568	0.07%
2020/06/05	0	0.00	5	7.58	7.56	-5	13,688	-0.04%
2020/06/04	5	7.47	0	0.00	7.48	5	13,775	0.04%
2020/06/03	2	7.52	10	7.53	7.52	-8	13,807	-0.06%
2020/06/02	9	7.38	12	7.42	7.37	-3	13,752	-0.02%
2020/06/01	7	7.29	6	7.38	7.30	1	13,751	0.01%
2020/05/29	2	7.24	17	7.28	7.24	-15	13,848	-0.11%
2020/05/28	29	7.28	5	7.41	7.20	24	13,925	0.17%
2020/05/27	0	0.00	16	7.38	7.34	-16	13,932	-0.11%
2020/05/26	0	0.00	30	7.28	7.27	-30	13,932	-0.22%
2020/05/25	0	0.00	1	7.46	7.25	-1	13,945	-0.01%
2020/05/22	22	7.47	0	0.00	7.37	22	13,955	0.16%
2020/05/21	6	7.56	1	7.69	7.58	5	13,949	0.04%
2020/05/20	26	7.63	20	7.64	7.60	6	13,899	0.04%
2020/05/19	14	7.55	0	0.00	7.52	14	13,774	0.10%
2020/05/18	33	8.22	108	8.30	7.79	-75	13,743	-0.55%	大賣/
2020/05/15	32	8.25	31	8.32	8.65	1	13,006	0.01%
2020/05/14	12	7.89	16	7.97	7.87	-4	12,517	-0.03%
2020/05/13	83	7.88	1	8.01	7.85	82	12,334	0.66%
2020/05/12	2	7.89	0	0.00	7.90	2	12,255	0.02%
2020/05/11	0	0.00	7	8.02	7.92	-7	12,247	-0.06%
2020/05/06	10	7.69	0	0.00	7.59	10	12,656	0.08%
2020/04/30	1	7.81	1	7.88	7.88	0	12,915	0.00%
2020/04/24	20	7.52	0	0.00	7.45	20	12,900	0.16%
2020/04/21	0	0.00	40	7.43	7.11	-40	12,918	-0.31%
2020/04/10	0	0.00	20	7.39	7.45	-20	12,942	-0.15%
2020/04/06	10	7.16	0	0.00	7.07	10	13,350	0.07%
2020/04/01	0	0.00	2	6.76	6.97	-2	13,358	-0.01%
2020/03/27	40	6.60	0	0.00	6.53	40	13,241	0.30%
2020/03/25	1	6.53	33	6.51	6.50	-32	13,200	-0.24%
2020/03/24	0	0.00	13	6.24	6.28	-13	13,174	-0.10%
2020/03/23	26	6.04	10	6.09	6.04	16	13,150	0.12%
2020/03/18	0	6.51	1	6.80	6.58	-1	13,083	-0.01%
2020/03/17	3	6.38	12	6.60	6.66	-9	12,989	-0.07%
2020/03/16	2	6.55	0	0.00	6.45	2	12,816	0.02%
2020/03/13	20	6.30	0	0.00	6.44	20	12,569	0.16%
2020/03/10	20	7.72	0	0.00	7.71	20	12,441	0.16%
2020/03/06	0	0.00	20	7.87	7.90	-20	12,479	-0.16%
2020/03/03	2	7.97	0	0.00	8.00	2	12,905	0.02%
2020/02/25	11	8.53	10	8.40	8.65	1	13,064	0.01%
2020/02/24	1	8.70	0	0.00	8.71	1	13,073	0.01%
2020/02/18	10	9.03	0	0.00	9.19	10	13,144	0.08%
2020/02/14	0	0.00	10	8.98	8.98	-10	13,014	-0.08%
2020/02/13	10	9.11	1	9.07	8.95	9	13,065	0.07%
2020/02/12	1	9.08	20	9.10	9.05	-19	13,101	-0.15%
2020/02/11	3	9.29	17	9.28	9.27	-14	12,953	-0.11%
2020/02/10	15	8.55	36	8.93	9.00	-21	12,302	-0.17%
2020/02/07	20	8.82	2	8.84	8.74	18	12,217	0.15%
2020/02/05	30	8.45	2	8.55	8.60	28	12,256	0.23%
2020/02/04	0	0.00	3	8.43	8.38	-3	12,119	-0.02%
2020/02/03	31	7.56	30	7.82	7.86	1	12,028	0.01%
2020/01/31	2	8.15	0	0.00	8.20	2	11,937	0.02%
2020/01/30	3	8.25	13	8.32	8.25	-10	12,009	-0.08%
2020/01/17	0	0.00	3	9.15	9.17	-3	12,177	-0.02%
2020/01/16	3	9.12	0	0.00	9.11	3	12,182	0.02%
2020/01/14	0	0.00	20	9.12	9.10	-20	12,899	-0.16%
2020/01/10	20	9.01	10	9.05	9.01	10	13,491	0.07%
2020/01/09	0	0.00	20	9.14	9.10	-20	13,485	-0.15%
2020/01/08	22	9.03	4	9.08	8.92	18	13,538	0.13%
2020/01/07	4	9.21	16	9.29	9.17	-12	13,570	-0.09%
2020/01/06	11	9.37	0	0.00	9.32	11	13,469	0.08%
2020/01/03	20	9.66	60	9.80	9.62	-40	13,287	-0.30%
2020/01/02	9	9.64	0	0.00	9.60	9	12,835	0.07%
2019/12/30	10	9.65	0	0.00	9.57	10	12,969	0.08%
2019/12/27	25	9.59	0	0.00	9.59	25	12,943	0.19%
2019/12/26	5	9.55	3	9.55	9.54	2	13,187	0.02%
2019/12/25	0	0.00	3	9.61	9.60	-3	13,555	-0.02%
2019/12/24	4	9.67	10	9.68	9.61	-6	14,100	-0.04%
2019/12/23	5	9.57	10	9.54	9.53	-5	14,359	-0.03%
2019/12/19	77	9.70	0	0.00	9.67	77	15,718	0.49%
2019/12/18	5	9.74	0	0.00	9.72	5	16,939	0.03%
2019/12/17	20	9.81	22	9.90	9.81	-2	17,918	-0.01%
2019/12/16	40	9.62	60	9.73	9.91	-20	19,097	-0.10%
2019/12/13	23	9.64	2.8	9.67	9.62	20.2	21,017	0.10%
2019/12/12	48	9.85	0	0.00	9.81	48	24,350	0.20%
2019/12/11	81	10.00	0	0.00	9.94	81	26,523	0.31%
2019/12/10	20	10.05	40	10.15	10.05	-20	27,959	-0.07%
2019/12/09	40	10.05	2	10.05	10.10	38	28,782	0.13%
2019/12/06	5	10.15	60	10.15	10.10	-55	29,409	-0.19%
2019/12/04	63	10.05	0	0.00	10.05	63	30,103	0.21%
2019/12/02	14	10.33	63	10.29	10.50	-49	30,248	-0.16%
2019/11/28	0	0.00	10	10.05	10.05	-10	30,590	-0.03%
2019/11/27	68	10.12	64	10.30	10.10	4	30,934	0.01%
2019/11/26	30	10.10	0	0.00	10.10	30	31,602	0.09%
2019/11/25	3	10.42	37.7	10.40	10.25	-34.7	33,414	-0.10%
2019/11/19	10	10.10	0	0.00	9.97	10	34,560	0.03%
2019/11/15	8	9.99	2	10.10	9.90	6	34,619	0.02%
2019/11/14	3	10.48	1	10.60	10.30	2	34,329	0.01%
2019/11/12	2	10.55	2	10.50	10.55	0	34,467	0.00%
2019/11/11	3	10.35	2	10.40	10.30	1	34,595	0.00%
2019/11/07	66	11.03	0	0.00	10.85	66	34,679	0.19%
2019/11/06	277	11.15	1	10.95	10.95	276	34,785	0.79%	大買/鉅額交易
2019/11/04	8	11.16	5	11.05	11.00	3	34,709	0.01%
2019/11/01	0.3	11.25	5	11.30	11.25	-4.7	34,671	-0.01%
2019/10/31	3	11.60	0	0.00	11.40	3	34,870	0.01%
2019/10/28	11	11.77	3.2	11.79	11.75	7.8	35,700	0.02%
2019/10/25	0	0.00	1	11.60	11.55	-1	35,473	0.00%
2019/10/24	6	11.52	0	0.00	11.50	6	35,383	0.02%
2019/10/23	0	0.00	2	11.85	11.55	-2	35,344	-0.01%
2019/10/22	15	11.99	2	11.85	11.70	13	35,103	0.04%
2019/10/21	1	11.45	38	12.21	12.35	-37	34,562	-0.11%
2019/10/17	2	11.10	0.3	11.00	11.05	1.7	34,108	0.00%
2019/10/16	0	0.00	10	11.20	11.10	-10	34,095	-0.03%
2019/10/15	10	10.90	0	0.00	10.90	10	33,891	0.03%
2019/10/14	1	11.15	1	11.10	11.05	0	33,784	0.00%
2019/10/09	2	11.25	0	0.00	11.25	2	33,815	0.01%
2019/10/08	0.2	11.45	0	0.00	11.50	0.2	33,774	0.00%
2019/10/07	2	11.50	2.3	11.44	11.45	-0.3	33,636	0.00%
2019/10/04	4	11.70	0.1	11.55	11.60	4	33,603	0.01%
2019/10/02	7	11.73	7	11.77	11.65	0	33,435	0.00%
2019/10/01	2	11.55	50.1	11.63	11.25	-48.1	33,071	-0.15%
2019/09/18	2	8.24	0	0.00	8.30	2	32,722	0.01%
2019/09/17	0	0.00	2	8.48	8.40	-2	32,246	-0.01%
2019/09/16	3	8.42	20	8.71	8.39	-17	31,981	-0.05%
2019/09/12	10	8.90	3	8.93	8.96	7	31,398	0.02%
2019/09/11	5	8.97	2	9.20	8.92	3	30,820	0.01%
2019/09/10	34	9.53	41	9.54	9.22	-7	29,645	-0.02%
2019/09/09	19	9.80	1	9.68	9.65	18	28,748	0.06%
2019/09/06	11	9.66	18	9.96	10.00	-7	27,468	-0.03%
2019/09/05	40	10.03	8	10.06	9.72	32	25,580	0.13%
2019/09/04	70	9.29	277	9.47	9.69	-207	22,945	-0.90%	大賣/鉅額交易
2019/09/03	40	8.28	65	8.42	8.81	-25	20,904	-0.12%
2019/09/02	162	8.06	15	8.08	8.23	147	19,431	0.76%	大買/鉅額交易
2019/08/30	0	0.00	2	7.91	7.87	-2	18,832	-0.01%
2019/08/29	2	8.01	13	7.84	7.86	-11	18,328	-0.06%
2019/08/23	5	7.72	1	7.72	7.69	4	18,326	0.02%
2019/08/22	50	7.77	1	7.63	7.60	49	18,449	0.27%
2019/08/21	5	7.68	1	7.68	7.72	4	17,902	0.02%
2019/08/20	80	7.80	6	7.64	7.57	74	17,571	0.42%
2019/08/19	4,505	7.80	4,556	7.71	7.72	-51	16,791	-0.30%	大買/大賣/
2019/08/16	14	7.20	493	7.21	7.10	-479	14,903	-3.21%	大賣/鉅額交易
2019/08/15	0	0.00	74	6.99	7.10	-74	14,343	-0.52%
2019/08/14	20	6.84	20	6.98	6.83	0	13,832	0.00%
2019/08/13	1	6.66	0	0.00	6.70	1	13,828	0.01%
2019/08/12	10	6.71	0	0.00	6.67	10	13,863	0.07%
2019/08/08	11	6.65	0	0.00	6.69	11	13,849	0.08%
2019/08/07	0	0.00	14	6.56	6.51	-14	13,882	-0.10%
2019/08/02	10	6.65	0	0.00	6.63	10	14,657	0.07%
2019/08/01	4	6.81	0	0.00	6.75	4	14,658	0.03%
2019/07/31	0	0.00	10	6.85	6.86	-10	14,617	-0.07%
2019/07/30	13	6.93	10	6.90	6.89	3	14,550	0.02%
2019/07/29	10	7.03	0	0.00	7.03	10	14,528	0.07%
2019/07/26	30	7.11	0	0.00	7.10	30	14,542	0.21%
2019/07/25	20	7.12	5	7.11	7.13	15	14,528	0.10%
2019/07/24	40	7.08	80	7.11	7.08	-40	14,457	-0.28%
2019/07/23	90	7.13	40	7.16	7.04	50	14,389	0.35%
2019/07/22	40	7.04	260	7.10	7.04	-220	13,940	-1.58%	大賣/鉅額交易
2019/07/19	30	6.85	0	0.00	6.85	30	13,698	0.22%
2019/07/18	40	6.88	0	0.00	6.88	40	13,952	0.29%
2019/07/16	0	0.00	3.3	6.92	6.95	-3.3	15,730	-0.02%
2019/07/12	44	6.95	0	0.00	6.95	44	18,047	0.24%
2019/07/11	40	7.00	0	0.00	6.97	40	19,094	0.21%
2019/07/10	0	0.00	40.1	7.14	7.08	-40.1	19,206	-0.21%
2019/07/08	2	7.02	100	7.02	7.04	-98	19,928	-0.49%
2019/07/05	40	7.02	0	0.00	7.02	40	20,146	0.20%
2019/07/02	100	7.07	20	7.00	7.00	80	20,404	0.39%
2019/06/28	20	6.87	0	0.00	6.87	20	20,419	0.10%
2019/06/25	8	6.96	0	0.00	6.93	8	21,655	0.04%
2019/06/24	3	7.00	0	0.00	7.05	3	21,820	0.01%
2019/06/20	5	7.14	0	0.00	7.18	5	21,705	0.02%
2019/06/19	3	7.05	0	0.00	7.07	3	21,473	0.01%
2019/06/13	3	7.00	0	0.00	7.02	3	21,570	0.01%
2019/06/12	17	7.18	68	7.06	7.01	-51	21,678	-0.24%
2019/06/05	0	0.00	3	6.91	6.84	-3	21,296	-0.01%
2019/06/03	20	6.86	40	6.90	6.86	-20	20,833	-0.10%
2019/05/31	20	6.87	0	0.00	6.92	20	20,711	0.10%
2019/05/30	55	7.02	15	7.13	6.86	40	20,533	0.19%
2019/05/29	10	6.61	91	6.70	6.96	-81	19,409	-0.42%
2019/05/28	40	6.33	40	6.39	6.33	0	18,877	0.00%
2019/05/27	40	6.33	0	0.00	6.33	40	18,950	0.21%
2019/05/24	40	6.32	0	0.00	6.32	40	19,239	0.21%
2019/05/21	0	0.00	3	6.41	6.41	-3	19,228	-0.02%
2019/05/20	4	6.22	0	0.00	6.25	4	19,209	0.02%
2019/05/17	0	0.00	20	6.66	6.52	-20	18,855	-0.11%
2019/05/15	23	6.78	2	6.74	6.69	21	18,899	0.11%
2019/05/14	1	6.52	3	6.65	6.63	-2	18,856	-0.01%
2019/05/13	1	6.83	1	6.76	6.66	0	18,766	0.00%
2019/05/10	600	6.89	20	6.93	6.92	580	18,558	3.13%	大買/鉅額交易
2019/05/09	1	6.61	1	6.53	6.53	0	18,037	0.00%
2019/05/07	19	6.88	0	0.00	6.87	19	17,971	0.11%
2019/05/06	5	6.81	0	0.00	6.76	5	18,274	0.03%
2019/05/03	20	6.99	25	7.01	6.99	-5	18,194	-0.03%
2019/05/02	3	7.07	28	7.04	7.04	-25	18,229	-0.14%
2019/04/26	0	0.00	2	7.24	7.10	-2	19,044	-0.01%
2019/04/25	0	0.00	5	7.25	7.24	-5	18,906	-0.03%
2019/04/23	1	7.36	0	0.00	7.41	1	18,679	0.01%
2019/04/22	9	7.55	51	7.89	7.46	-42	18,260	-0.23%
2019/04/19	0	0.00	41	8.04	8.11	-41	16,940	-0.24%
2019/04/18	94	8.11	1,511	8.17	7.70	-1,417	16,521	-8.58%	大賣/鉅額交易
2019/04/17	1,525	7.99	22	7.68	8.03	1,503	14,921	10.07%	大買/鉅額交易
2019/04/16	2	7.32	0	0.00	7.30	2	13,886	0.01%
2019/04/15	6	7.51	6	7.51	7.39	0	13,914	0.00%
2019/04/12	1	7.18	23	7.40	7.37	-22	13,752	-0.16%
2019/04/11	2	7.34	0	0.00	7.16	2	13,686	0.01%
2019/04/10	0	0.00	55	7.13	7.23	-55	13,578	-0.41%
2019/04/08	50	7.06	80	7.11	7.06	-30	13,437	-0.22%
2019/04/03	80	7.01	80	7.08	7.01	0	13,553	0.00%
2019/04/02	83	7.00	80	7.08	6.98	3	13,723	0.02%
2019/04/01	80	7.00	80	7.16	7.00	0	13,659	0.00%
2019/03/29	80	7.04	0	0.00	7.04	80	13,605	0.59%
2019/03/28	11	7.41	94	7.38	7.11	-83	13,516	-0.61%
2019/03/27	0	0.00	42	7.00	7.02	-42	12,654	-0.33%
2019/03/26	2	6.79	17	6.78	6.79	-15	12,712	-0.12%
2019/03/25	13	6.68	0	0.00	6.68	13	12,679	0.10%
2019/03/21	40	6.85	40	6.93	6.83	0	12,754	0.00%
2019/03/20	40	6.85	40	6.91	6.85	0	12,786	0.00%
2019/03/19	40	6.85	70	6.98	6.85	-30	12,949	-0.23%
2019/03/18	40	6.93	0	0.00	6.93	40	12,832	0.31%
2019/03/15	30	7.11	0	0.00	6.93	30	12,708	0.24%
2019/03/14	31	7.14	134	7.10	7.05	-103	12,589	-0.82%	大賣/鉅額交易
2019/03/13	0	0.00	5	6.70	6.65	-5	12,001	-0.04%
2019/03/12	0	0.00	3	6.70	6.66	-3	12,281	-0.02%
2019/03/06	0	0.00	20	6.70	6.68	-20	14,483	-0.14%
2019/03/04	10	6.69	0	0.00	6.71	10	14,922	0.07%
2019/02/27	40	6.72	0	0.00	6.71	40	15,085	0.27%
2019/02/25	0	0.00	50	6.86	6.90	-50	15,425	-0.32%
2019/02/20	40	6.72	0	0.00	6.72	40	16,208	0.25%
2019/02/19	20	6.75	6	6.73	6.77	14	17,704	0.08%
2019/02/18	0	0.00	8.1	6.69	6.66	-8.1	20,198	-0.04%
2019/02/15	20	6.82	0	0.00	6.66	20	20,582	0.10%
2019/02/11	1	6.82	0	0.00	6.78	1	20,842	0.00%
2019/01/30	1	6.83	0	0.00	6.83	1	20,995	0.00%
2019/01/29	7	6.84	0	0.00	6.87	7	21,345	0.03%
2019/01/28	31	6.96	0	0.00	6.96	31	21,364	0.15%
2019/01/25	51	7.00	50	7.07	6.99	1	21,605	0.00%
2019/01/24	40	7.02	0	0.00	7.02	40	21,668	0.18%
2019/01/23	0	0.00	45	7.13	7.05	-45	21,952	-0.20%
2019/01/22	90	7.07	0	0.00	7.04	90	21,948	0.41%
2019/01/21	1	7.28	3	7.21	7.19	-2	22,084	-0.01%
2019/01/18	3	7.16	173	7.11	7.17	-170	22,004	-0.77%	大賣/鉅額交易
2019/01/17	13	6.94	0	0.00	6.94	13	21,705	0.06%
2019/01/16	47	6.95	36	7.02	6.94	11	21,756	0.05%
2019/01/15	6	6.89	6	6.92	6.92	0	21,744	0.00%
2019/01/14	3	6.94	3	6.82	6.82	0	21,716	0.00%
2019/01/10	30	6.98	28	7.05	6.98	2	21,986	0.01%
2019/01/08	0	0.00	10	6.94	6.91	-10	22,280	-0.04%
2019/01/04	0	0.00	3	6.86	6.90	-3	22,785	-0.01%
2019/01/03	0	0.00	6	6.91	6.87	-6	23,285	-0.03%
2019/01/02	2	6.80	0	0.00	6.76	2	23,463	0.01%
2018/12/27	0	0.00	3	6.72	6.66	-3	24,038	-0.01%
2018/12/26	0	0.00	3	6.56	6.60	-3	24,159	-0.01%
2018/12/22	0	0.00	30	6.79	6.71	-30	24,133	-0.12%
2018/12/07	7	6.80	11	6.85	6.90	-4	28,541	-0.01%
2018/12/06	8	6.65	0	0.00	6.70	8	28,621	0.03%
2018/12/05	31	6.94	2	6.98	6.96	29	28,581	0.10%
2018/12/04	53	7.08	103	7.16	7.08	-50	28,553	-0.18%	大賣/
2018/12/03	53	7.08	10	7.06	7.08	43	28,588	0.15%
2018/11/30	61	7.03	5	7.33	6.95	56	28,491	0.20%
2018/11/29	60	7.31	106	7.28	7.17	-46	27,998	-0.16%	大賣/
2018/11/26	0	0.00	1	6.85	6.76	-1	27,499	0.00%
2018/11/23	5	6.70	0	0.00	6.68	5	27,567	0.02%
2018/11/22	8	6.98	6	6.89	6.75	2	27,595	0.01%
2018/11/21	2	6.76	2	6.79	6.97	0	27,927	0.00%
2018/11/20	2	6.85	2	6.88	6.88	0	27,579	0.00%
2018/11/16	85	6.97	101	7.10	6.90	-16	27,684	-0.06%	大賣/
2018/11/15	14	6.70	35	6.60	6.82	-21	27,041	-0.08%
2018/11/14	0	0.00	10	6.17	6.20	-10	24,724	-0.04%
2018/11/12	8	5.70	8	5.71	5.69	0	26,166	0.00%
2018/11/09	5	5.80	1	5.76	5.76	4	27,387	0.01%
2018/11/06	0	0.00	22	5.81	5.76	-22	29,219	-0.08%
2018/11/02	3	5.76	0	0.00	5.71	3	29,539	0.01%
2018/11/01	10	5.69	10	5.83	5.74	0	29,606	0.00%
2018/10/31	0	0.00	2	5.40	5.51	-2	29,549	-0.01%
2018/10/29	5	5.16	0	0.00	5.19	5	29,826	0.02%
2018/10/26	0	0.00	31	5.34	5.09	-31	30,255	-0.10%
2018/10/25	30	5.41	30	5.44	5.39	0	30,320	0.00%
2018/10/24	0	0.00	18	5.68	5.70	-18	30,371	-0.06%
2018/10/22	0	0.00	6	5.79	5.79	-6	30,968	-0.02%
2018/10/17	6	5.84	5	5.85	5.84	1	33,677	0.00%
2018/10/16	5	5.79	0	0.00	5.77	5	34,542	0.01%
2018/10/15	5	5.66	0	0.00	5.66	5	35,132	0.01%
2018/10/12	4	5.51	0	0.00	5.70	4	35,808	0.01%
2018/10/09	3	6.26	0	0.00	6.10	3	35,747	0.01%
2018/10/05	3	6.17	0	0.00	6.22	3	36,787	0.01%
2018/10/03	13	6.65	8	6.62	6.60	5	39,465	0.01%
2018/10/01	0	0.00	3	6.86	6.86	-3	41,809	-0.01%
2018/09/27	0	0.00	1	6.90	6.81	-1	43,595	0.00%
2018/09/26	0	0.00	3	6.96	6.92	-3	45,306	-0.01%
2018/09/25	15	6.96	1,507	6.89	6.96	-1,492	46,217	-3.23%	大賣/鉅額交易
2018/09/21	1,497	6.84	35	6.79	6.84	1,462	45,810	3.19%	大買/鉅額交易
2018/09/20	0	0.00	10	6.34	6.22	-10	45,621	-0.02%
2018/09/18	13	6.31	0	0.00	6.30	13	47,846	0.03%
2018/09/12	10	6.59	0	0.00	6.55	10	56,667	0.02%
2018/09/11	2	6.68	0	0.00	6.78	2	58,683	0.00%
2018/09/07	43	6.94	10	6.78	6.73	33	61,035	0.05%
2018/09/06	50	7.02	0	0.00	7.02	50	64,019	0.08%
2018/09/05	5	7.19	5	7.19	7.16	0	67,257	0.00%
2018/09/04	0	0.00	50	7.18	7.17	-50	69,287	-0.07%
2018/09/03	100	7.12	0	0.00	7.00	100	72,033	0.14%
2018/08/31	4	7.27	70	7.30	7.27	-66	75,069	-0.09%
2018/08/30	70	7.23	10	7.31	7.23	60	81,470	0.07%
2018/08/29	0	0.00	20	7.28	7.28	-20	84,391	-0.02%
2018/08/28	31	7.21	40	7.35	7.21	-9	87,554	-0.01%
2018/08/27	5	7.18	35	7.21	7.21	-30	90,099	-0.03%
2018/08/24	35	7.11	33	7.25	7.11	2	92,862	0.00%
2018/08/23	72	7.16	0	0.00	7.15	72	96,047	0.07%
2018/08/22	0	0.00	53	7.37	7.29	-53	98,571	-0.05%
2018/08/21	35	7.18	0	0.00	7.17	35	98,950	0.04%
2018/08/20	25	7.36	15	7.32	7.22	10	101,854	0.01%
2018/08/17	13	7.61	3	7.68	7.41	10	102,207	0.01%
2018/08/16	15	7.41	25	7.64	7.49	-10	101,771	-0.01%
2018/08/15	10	6.90	34	6.91	7.08	-24	102,641	-0.02%
2018/08/14	0	0.00	3	7.04	6.98	-3	106,189	0.00%
2018/08/13	7	6.75	5	6.84	6.90	2	106,280	0.00%
2018/08/10	5	7.29	2	7.51	7.24	3	106,121	0.00%
2018/08/09	5	7.61	0	0.00	7.61	5	107,639	0.00%
2018/08/07	10	7.70	0	0.00	7.69	10	110,655	0.01%
2018/08/02	16	7.78	0	0.00	7.84	16	113,540	0.01%
2018/07/31	5	7.96	0	0.00	7.96	5	114,062	0.00%
2018/07/30	5	7.95	0	0.00	7.97	5	114,498	0.00%
2018/07/27	20	8.13	0	0.00	8.12	20	116,034	0.02%
2018/07/26	30	8.11	0	0.00	8.07	30	116,424	0.03%
2018/07/25	32	8.18	3,240	8.35	8.14	-3,208	115,940	-2.77%	大賣/鉅額交易
2018/07/24	3,268	8.45	50.3	8.33	8.47	3,217.7	115,067	2.80%	大買/鉅額交易
2018/07/23	5	7.58	6	7.84	7.85	-1	113,394	0.00%
2018/07/20	19	7.92	2	8.03	7.62	17	112,467	0.02%
2018/07/19	22	8.27	98	8.10	8.12	-76	111,836	-0.07%
2018/07/18	20	8.08	6	8.06	8.06	14	111,113	0.01%
2018/07/17	10	8.20	10	8.21	8.21	0	110,697	0.00%
2018/07/16	1	8.38	15	8.39	8.39	-14	110,294	-0.01%
2018/07/13	2	8.52	41.2	8.54	8.51	-39.2	109,747	-0.04%
2018/07/12	90	8.33	50	8.31	8.31	40	109,057	0.04%
2018/07/11	148	8.41	25	8.67	8.33	123	109,444	0.11%	大買/鉅額交易
2018/07/10	3	8.56	43	8.56	8.64	-40	109,008	-0.04%
2018/07/09	2	8.07	0	0.00	8.01	2	109,752	0.00%
2018/07/06	22	8.07	115	7.97	8.04	-93	111,111	-0.08%	大賣/
2018/07/05	10	8.33	2.8	8.41	8.20	7.2	110,497	0.01%
2018/07/04	34	8.58	33	8.59	8.62	1	109,875	0.00%
2018/07/03	27	8.69	22	8.95	8.45	5	107,921	0.00%
2018/07/02	24	8.70	31	8.84	8.50	-7	106,591	-0.01%
2018/06/29	3	8.94	10	9.00	9.00	-7	105,593	-0.01%
2018/06/28	22	8.84	17	9.07	8.90	5	104,662	0.00%
2018/06/27	53	9.07	32	9.04	8.80	21	103,354	0.02%
2018/06/26	64	9.11	34	9.18	9.09	30	101,382	0.03%
2018/06/25	44	9.41	11	9.53	8.93	33	97,528	0.03%
2018/06/22	20	10.11	58	10.16	9.92	-38	95,400	-0.04%
2018/06/21	40	11.17	1	11.10	10.90	39	93,616	0.04%
2018/06/20	24	10.93	45	11.04	10.70	-21	91,651	-0.02%
2018/06/19	42	11.34	20	11.43	11.50	22	89,571	0.02%
2018/06/15	82	11.50	6	11.67	11.40	76	88,428	0.09%
2018/06/14	1,031.4	10.99	36	11.71	11.10	995.4	86,932	1.14%	大買/鉅額交易
2018/06/13	27	11.61	1,038	11.37	11.35	-1,011	83,587	-1.21%	大賣/鉅額交易
2018/06/12	19	13.36	16	12.91	12.60	3	80,157	0.00%
2018/06/11	41	13.16	86.8	13.01	13.40	-45.8	78,048	-0.06%
2018/06/08	28	12.49	20	12.40	12.50	8	75,086	0.01%
2018/06/07	73	13.29	153	13.73	13.10	-80	71,631	-0.11%	大賣/
2018/06/06	107	12.81	687	12.65	13.00	-580	65,023	-0.89%	大買/大賣/鉅額交易
2018/06/05	681	11.84	2,010.7	11.15	11.85	-1,329.7	62,045	-2.14%	大買/大賣/鉅額交易
2018/06/04	2,022	10.79	51	10.47	10.80	1,971	58,718	3.36%	大買/鉅額交易
2018/06/01	34	9.94	1,724	10.08	9.85	-1,690	55,638	-3.04%	大賣/鉅額交易
2018/05/31	1,732	10.22	470.5	10.19	10.00	1,261.5	52,802	2.39%	大買/大賣/鉅額交易
2018/05/30	17	9.34	6	9.52	9.32	11	49,300	0.02%
2018/05/29	42	9.11	18	9.10	9.10	24	46,383	0.05%
2018/05/28	1,013	9.30	1,011	9.22	9.38	2	45,099	0.00%	大買/大賣/
2018/05/25	64	8.68	50	8.54	8.54	14	41,958	0.03%
2018/05/24	71	8.97	61	8.90	8.90	10	41,092	0.02%
2018/05/23	38	8.93	4	9.08	8.96	34	40,152	0.08%
2018/05/22	93	9.21	1,104	9.40	9.16	-1,011	38,191	-2.65%	大賣/鉅額交易
2018/05/21	1,298	8.72	303	8.68	8.75	995	34,174	2.91%	大買/大賣/鉅額交易
2018/05/18	13	8.01	0	0.00	7.96	13	33,412	0.04%
2018/05/17	998	8.20	1,104	8.43	8.32	-106	32,608	-0.33%	大買/大賣/鉅額交易
2018/05/16	3	7.95	5	8.36	7.88	-2	30,551	-0.01%
2018/05/15	10	8.52	3.7	8.52	8.52	6.3	27,476	0.02%
2018/05/14	200	7.40	1,200	7.57	7.75	-1,000	27,372	-3.65%	大買/大賣/鉅額交易
2018/05/11	1,532	7.04	338.1	7.02	7.05	1,193.9	26,825	4.45%	大買/大賣/鉅額交易
2018/05/10	19	6.48	22	6.52	6.41	-3	24,969	-0.01%
2018/05/09	7	6.15	2	6.32	6.27	5	23,715	0.02%
2018/05/08	1	6.40	2	6.54	6.27	-1	23,396	0.00%
2018/05/07	2	6.04	0	0.00	6.12	2	22,926	0.01%
2018/05/04	39	6.80	9	6.81	6.24	30	22,565	0.13%
2018/05/03	0	0.00	10	6.37	6.57	-10	21,491	-0.05%
2018/05/02	0	0.00	2	6.00	5.98	-2	22,507	-0.01%
2018/04/30	0	0.00	3	6.02	6.05	-3	23,910	-0.01%
2018/04/27	0	0.00	4	5.83	5.90	-4	25,302	-0.02%
2018/04/26	0	0.00	9	5.97	5.74	-9	25,500	-0.04%
2018/04/25	9	6.38	2	6.32	6.09	7	25,393	0.03%
2018/04/24	0	0.00	12	5.72	5.91	-12	25,090	-0.05%
2018/04/23	2	6.09	0	0.00	5.88	2	25,194	0.01%
2018/04/20	4	6.25	0	0.00	6.24	4	24,819	0.02%
2018/04/19	0	0.00	4	6.31	6.31	-4	24,694	-0.02%
2018/04/18	3	6.50	4	6.61	6.61	-1	24,486	0.00%
2018/04/17	4	6.54	42	6.55	6.39	-38	24,141	-0.16%
2018/04/16	5	6.51	154.7	6.69	6.87	-149.7	22,713	-0.66%	大賣/鉅額交易
2018/04/13	69	6.07	49	6.29	6.25	20	20,716	0.10%
2018/04/12	5	5.73	24	5.72	5.74	-19	17,921	-0.11%
2018/04/11	0	0.00	19	5.15	5.22	-19	15,948	-0.12%
2018/04/10	0	0.00	10	4.78	4.75	-10	15,435	-0.06%
2018/04/09	0	0.00	22	4.56	4.59	-22	14,948	-0.15%
2018/04/03	3	4.44	0	0.00	4.48	3	14,860	0.02%
2018/04/02	12	4.49	0	0.00	4.47	12	14,847	0.08%
2018/03/31	5	4.55	2	4.57	4.55	3	14,801	0.02%
2018/03/30	2	4.57	0	0.00	4.58	2	14,797	0.01%
2018/03/29	6	4.57	2	4.63	4.57	4	14,766	0.03%
2018/03/28	0	0.00	8	4.64	4.61	-8	14,766	-0.05%
2018/03/27	6	4.58	20	4.62	4.57	-14	14,677	-0.10%
2018/03/23	4	4.56	4	4.61	4.56	0	14,810	0.00%
2018/03/22	11	4.71	7	4.82	4.69	4	14,663	0.03%
2018/03/21	16	4.73	38	4.77	4.73	-22	14,411	-0.15%
2018/03/20	7	4.61	12	4.67	4.60	-5	14,054	-0.04%
2018/03/19	16	4.63	0	0.00	4.61	16	13,978	0.11%
2018/03/16	8	4.63	5	4.63	4.63	3	14,039	0.02%
2018/03/15	0	0.00	14	4.71	4.67	-14	13,987	-0.10%
2018/03/14	0	0.00	10	4.61	4.61	-10	13,849	-0.07%
2018/03/13	10	4.59	0	0.00	4.57	10	13,830	0.07%
2018/03/12	23	4.65	9.4	4.66	4.61	13.6	13,970	0.10%
2018/03/09	4	4.64	21	4.67	4.65	-17	13,914	-0.12%
2018/03/08	14	4.58	0	0.00	4.56	14	13,709	0.10%
2018/03/07	0	0.00	1	4.62	4.56	-1	13,675	-0.01%
2018/03/06	0	0.00	14	4.54	4.58	-14	13,606	-0.10%
2018/03/05	0	0.00	10	4.49	4.44	-10	13,444	-0.07%
2018/03/02	7	4.42	0	0.00	4.43	7	13,462	0.05%
2018/03/01	4	4.43	1	4.47	4.45	3	13,467	0.02%
2018/02/27	0	0.00	10	4.46	4.46	-10	13,476	-0.07%
2018/02/26	7	4.48	0	0.00	4.47	7	13,488	0.05%
2018/02/23	3	4.47	10	4.52	4.50	-7	13,487	-0.05%
2018/02/22	11	4.50	3	4.61	4.46	8	13,438	0.06%
2018/02/21	7	4.38	10	4.45	4.51	-3	13,267	-0.02%
2018/02/12	12	4.23	8	4.27	4.29	4	13,156	0.03%
2018/02/09	9	4.04	16	4.17	4.20	-7	13,093	-0.05%
2018/02/08	5	4.26	5	4.32	4.26	0	13,001	0.00%
2018/02/07	7	4.31	4	4.41	4.29	3	12,973	0.02%
2018/02/06	27	4.29	12	4.29	4.24	15	12,824	0.12%
2018/02/05	8	4.60	30.1	4.60	4.58	-22.1	12,778	-0.17%
2018/02/01	5	4.87	5	4.86	4.80	0	12,578	0.00%
2018/01/31	64	4.79	64	4.79	4.86	0	12,467	0.00%
2018/01/30	0	0.00	6	4.79	4.83	-6	12,146	-0.05%
2018/01/29	1	5.24	0	0.00	5.06	1	11,710	0.01%
2018/01/26	0	0.00	6	5.00	5.10	-6	11,333	-0.05%
2018/01/25	98	5.22	21	5.22	4.94	77	10,491	0.73%
2018/01/24	16	5.11	5.2	5.27	5.30	10.8	8,582	0.13%
2018/01/23	84	4.65	60	4.73	4.82	24	7,121	0.34%
2018/01/22	14	4.41	16	4.43	4.40	-2	5,719	-0.03%
2018/01/19	9	4.32	16	4.31	4.30	-7	5,613	-0.12%
2018/01/18	14	4.42	0	0.00	4.35	14	5,627	0.25%
2018/01/17	0	0.00	8	4.39	4.44	-8	5,958	-0.13%
2018/01/16	3	4.30	3	4.33	4.32	0	6,002	0.00%
2018/01/12	0	0.00	4	4.31	4.33	-4	6,121	-0.07%
2018/01/11	2	4.25	18.4	4.30	4.27	-16.4	6,158	-0.27%
2018/01/10	6	4.26	0	0.00	4.25	6	6,339	0.09%
2018/01/09	5	4.29	0	0.00	4.29	5	6,424	0.08%
2018/01/08	9	4.35	1	4.40	4.33	8	6,602	0.12%
2018/01/05	5	4.36	0	0.00	4.37	5	6,800	0.07%
2018/01/04	0	0.00	3	4.43	4.42	-3	7,130	-0.04%
2018/01/03	0	0.00	8	4.34	4.33	-8	7,073	-0.11%
2018/01/02	0	0.00	10	4.29	4.30	-10	7,101	-0.14%