中環 (2323)-元大-土城永寧券商分點個股進出

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
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	13.30	5	13.30	13.15	-4	14,529	-0.03%
2024/05/02	2	13.50	21	13.55	13.50	-19	14,268	-0.13%
2024/04/30	7	13.35	91	13.40	13.50	-84	13,996	-0.60%
2024/04/29	160.3	14.10	125.2	13.43	13.35	35.1	13,642	0.26%	大買/大賣/
2024/04/26	52	13.07	101.9	13.62	13.75	-49.9	12,184	-0.41%	大賣/
2024/04/25	5.2	12.50	13	12.42	12.50	-7.8	10,534	-0.07%
2024/04/24	1	12.15	5	12.10	12.20	-4	10,291	-0.04%
2024/04/23	9	12.00	0	0.00	12.10	9	10,257	0.09%
2024/04/19	4.1	11.75	1	12.00	11.85	3.1	10,132	0.03%
2024/04/18	0	0.00	2	11.80	11.90	-2	9,884	-0.02%
2024/04/17	4	11.53	0	0.00	11.70	4	9,872	0.04%
2024/04/16	0.2	11.58	0	0.00	11.35	0.2	9,878	0.00%
2024/04/15	0.1	12.00	5	12.05	11.95	-4.9	9,844	-0.05%
2024/04/12	0.1	12.10	0	0.00	12.05	0.1	9,810	0.00%
2024/04/10	4.1	12.45	4	12.38	12.25	0.1	10,055	0.00%
2024/04/09	6	12.35	0	0.00	12.45	6	10,090	0.06%
2024/04/08	0	0.00	8	12.27	12.40	-8	10,018	-0.08%
2024/04/03	0	0.00	5	12.25	12.20	-5	10,034	-0.05%
2024/04/02	0.1	12.05	5	12.05	12.05	-4.9	10,365	-0.05%
2024/04/01	1	12.15	2	12.20	12.15	-1	10,313	-0.01%
2024/03/29	1	12.15	5	12.10	12.15	-4	10,329	-0.04%
2024/03/28	4.1	12.34	39	12.27	12.25	-34.9	10,327	-0.34%
2024/03/27	1	12.45	0	0.00	12.45	1	10,494	0.01%
2024/03/26	26	12.40	1	12.80	12.40	25	10,752	0.23%
2024/03/25	5	12.50	10.9	12.59	12.60	-5.9	10,757	-0.05%
2024/03/22	33	12.71	26	12.72	12.65	7	10,640	0.07%
2024/03/21	1	12.30	1.1	12.37	12.50	-0.1	10,177	0.00%
2024/03/20	9	12.33	8	12.41	12.45	1	9,802	0.01%
2024/03/19	51.1	12.30	14	12.35	12.30	37.1	9,532	0.39%
2024/03/18	25.1	11.94	50	12.14	12.30	-24.9	9,059	-0.27%
2024/03/15	19	11.68	24.5	11.76	11.50	-5.5	8,012	-0.07%
2024/03/14	0	0.00	3	11.22	11.20	-3	7,464	-0.04%
2024/03/13	25	11.43	25	11.50	11.45	0	7,543	0.00%
2024/03/12	19	11.39	19	11.47	11.45	0	7,384	0.00%
2024/03/07	0	0.00	30	10.85	10.85	-30	7,041	-0.43%
2024/03/06	40	11.01	0	0.00	10.95	40	6,990	0.57%
2024/03/04	1	10.85	30	10.85	10.85	-29	6,898	-0.42%
2024/03/01	0	0.00	6	10.88	10.80	-6	6,939	-0.09%
2024/02/26	0	10.75	5	10.80	10.85	-5	7,044	-0.07%
2024/02/22	5	10.95	30	10.95	10.95	-25	7,110	-0.35%
2024/02/19	1	10.90	0	0.00	10.95	1	7,329	0.01%
2024/02/16	0	10.75	4.5	10.66	10.80	-4.5	7,727	-0.06%
2024/02/15	2	10.58	0	0.00	10.60	2	7,785	0.03%
2024/02/02	9.4	10.75	2	10.75	10.75	7.4	7,853	0.09%
2024/02/01	0	0.00	2	10.95	10.85	-2	7,886	-0.03%
2024/01/31	1	10.85	0	0.00	10.75	1	7,914	0.01%
2024/01/30	1	10.95	8	10.85	10.85	-7	7,933	-0.09%
2024/01/26	0	0.00	1.1	10.95	10.85	-1.1	7,968	-0.01%
2024/01/24	14	11.01	0.5	11.00	11.00	13.5	8,009	0.17%
2024/01/23	0	0.00	1.8	10.93	11.00	-1.8	8,087	-0.02%
2024/01/22	1	10.80	0	0.00	10.85	1	8,035	0.01%
2024/01/19	7	10.69	0	0.00	10.70	7	8,060	0.09%
2024/01/18	1	10.63	1	10.60	10.65	0	8,137	0.00%
2024/01/17	0	0.00	6	10.82	10.60	-6	8,146	-0.07%
2024/01/15	0	0.00	1	11.00	11.00	-1	8,067	-0.01%
2024/01/12	10	11.00	0	0.00	11.00	10	8,074	0.12%
2024/01/11	6	10.90	8	10.90	11.00	-2	8,187	-0.02%
2024/01/08	0	0.00	6	11.30	11.20	-6	8,267	-0.07%
2024/01/05	0	0.00	4	11.25	11.30	-4	8,329	-0.05%
2024/01/04	11	11.50	1	11.70	11.40	10	8,376	0.12%
2024/01/03	5	11.39	1	11.50	11.30	4	8,238	0.05%
2023/12/29	0	0.00	40	11.55	11.50	-40	8,205	-0.49%
2023/12/28	5	11.74	2	11.80	11.55	3	8,178	0.04%
2023/12/27	0	0.00	5	11.35	11.30	-5	7,883	-0.06%
2023/12/26	45	11.24	1	11.20	11.25	44	7,899	0.56%
2023/12/25	0	0.00	0.2	11.15	11.15	-0.2	7,952	0.00%
2023/12/22	12	11.51	5.2	11.40	11.40	6.8	7,869	0.09%
2023/12/21	42	11.23	5	11.21	11.45	37	7,559	0.49%
2023/12/20	4.1	11.08	13	11.17	11.20	-8.9	7,232	-0.12%
2023/12/19	4.5	10.80	0	0.00	10.80	4.5	7,027	0.06%
2023/12/18	0	0.00	2	11.00	11.00	-2	7,015	-0.03%
2023/12/15	10.2	11.00	0.4	11.05	10.90	9.8	7,073	0.14%
2023/12/14	1	11.00	1	10.95	10.95	0	7,118	0.00%
2023/12/12	7.5	10.73	0	0.00	10.75	7.5	7,161	0.10%
2023/12/11	10	10.85	10	10.85	10.85	0	7,229	0.00%
2023/12/08	10	11.10	27	11.08	11.15	-17	7,234	-0.23%
2023/12/07	3.1	10.85	5	11.00	10.85	-1.9	7,165	-0.03%
2023/12/06	3	11.00	0	0.00	10.90	3	7,283	0.04%
2023/12/05	10	10.80	0	0.00	10.80	10	7,303	0.14%
2023/12/04	7	10.99	0	0.00	10.90	7	7,327	0.10%
2023/12/01	0	0.00	4	10.95	10.95	-4	7,361	-0.05%
2023/11/30	0	0.00	22	10.91	10.90	-22	7,464	-0.29%
2023/11/28	0	0.00	5	10.85	10.85	-5	7,929	-0.06%
2023/11/27	8	10.78	0	0.00	10.70	8	8,029	0.10%
2023/11/24	3	10.95	0	0.00	10.95	3	8,029	0.04%
2023/11/22	0	0.00	5	11.20	11.15	-5	8,545	-0.06%
2023/11/21	10	11.20	4	11.20	11.20	6	8,723	0.07%
2023/11/17	0	0.00	10	11.12	11.15	-10	9,174	-0.11%
2023/11/15	4	10.89	0	0.00	10.90	4	9,405	0.04%
2023/11/14	4	11.25	0	0.00	11.15	4	9,411	0.04%
2023/11/13	9.1	11.35	10	11.30	11.20	-1	9,999	-0.01%
2023/11/10	2	11.45	0	0.00	11.40	2	10,343	0.02%
2023/11/07	0	0.00	1	11.65	11.60	-1	12,203	-0.01%
2023/11/06	0	0.00	2	11.50	11.55	-2	12,505	-0.02%
2023/10/31	2	11.40	1	11.30	11.15	1	13,136	0.01%
2023/10/27	0	0.00	5	11.62	11.50	-5	13,753	-0.04%
2023/10/26	0	0.00	3	11.45	11.60	-3	14,050	-0.02%
2023/10/25	7	11.56	1	11.60	11.60	6	14,279	0.04%
2023/10/24	0	0.00	0.3	11.30	11.40	-0.3	14,420	0.00%
2023/10/23	0	0.00	1	11.40	11.25	-1	14,755	-0.01%
2023/10/19	0.1	11.30	7	11.20	11.25	-6.9	15,500	-0.04%
2023/10/18	4	11.50	0	0.00	11.30	4	15,721	0.03%
2023/10/17	7.1	11.67	7	11.63	11.55	0.1	16,003	0.00%
2023/10/16	3	11.75	5	11.75	11.75	-2	16,355	-0.01%
2023/10/12	8.3	12.25	6	12.23	12.25	2.3	17,110	0.01%
2023/10/11	5	11.92	0	0.00	11.75	5	17,467	0.03%
2023/10/06	213	12.10	203	12.00	12.00	10	18,226	0.05%	大買/大賣/
2023/10/04	10	12.00	9	11.91	11.95	1	20,340	0.00%
2023/10/03	0	0.00	18	12.11	12.15	-18	20,614	-0.09%
2023/10/02	5	12.00	2	11.93	11.95	3	20,882	0.01%
2023/09/28	2	11.90	7	11.91	11.95	-5	21,540	-0.02%
2023/09/26	2	11.73	31.6	11.70	11.65	-29.6	22,984	-0.13%
2023/09/25	0	0.00	3	11.70	11.80	-3	23,535	-0.01%
2023/09/22	6	11.60	1	11.55	11.70	5	24,177	0.02%
2023/09/20	2	11.53	2	11.50	11.50	0	25,380	0.00%
2023/09/19	4	11.55	2	11.60	11.55	2	27,205	0.01%
2023/09/18	18	11.70	10	11.80	11.60	8	28,247	0.03%
2023/09/15	10	11.90	13.2	11.90	11.85	-3.2	29,438	-0.01%
2023/09/13	5	11.81	0	0.00	11.90	5	31,259	0.02%
2023/09/12	0	0.00	20	11.80	11.70	-20	32,127	-0.06%
2023/09/11	23.8	11.70	6	11.78	11.65	17.8	32,419	0.06%
2023/09/08	6	12.02	1	12.00	11.95	5	32,955	0.02%
2023/09/07	14	12.01	0	0.00	12.00	14	33,523	0.04%
2023/09/06	12	12.17	2	12.10	12.10	10	33,958	0.03%
2023/09/05	0	0.00	0.9	12.30	12.35	-0.9	34,891	0.00%
2023/09/04	28	12.02	4	12.10	12.10	24	35,484	0.07%
2023/09/01	10	12.50	11	12.47	12.40	-1	36,444	0.00%
2023/08/31	1	12.50	9	12.55	12.50	-8	37,228	-0.02%
2023/08/30	0	0.00	3	12.70	12.60	-3	38,315	-0.01%
2023/08/29	6	12.62	0	0.00	12.60	6	39,629	0.02%
2023/08/28	12.1	12.79	2	13.00	12.60	10.1	41,303	0.02%
2023/08/25	1	13.25	17	13.26	13.10	-16	41,728	-0.04%
2023/08/24	11	13.14	8.7	13.28	13.15	2.3	41,818	0.01%
2023/08/23	1	12.95	28.6	12.97	12.90	-27.6	42,056	-0.07%
2023/08/22	11	12.97	4	13.05	12.85	7	43,859	0.02%
2023/08/21	15	13.20	14	13.30	13.20	1	44,306	0.00%
2023/08/18	8	13.39	101	13.35	13.10	-93	44,441	-0.21%	大賣/
2023/08/17	33	12.95	23	13.14	13.40	10	44,180	0.02%
2023/08/16	20	13.03	17	13.00	12.85	3	43,880	0.01%
2023/08/15	136	13.37	9	13.49	13.35	127	44,071	0.29%	大買/鉅額交易
2023/08/14	9	13.23	46	13.13	12.95	-37	43,628	-0.08%
2023/08/11	7	12.54	35	12.54	12.70	-28	42,838	-0.07%
2023/08/10	32	12.39	10	12.39	12.30	22	43,374	0.05%
2023/08/09	0	0.00	13	13.05	12.95	-13	43,244	-0.03%
2023/08/08	1	12.65	0	0.00	12.75	1	42,940	0.00%
2023/08/07	4	12.80	44.1	12.65	12.80	-40.1	42,763	-0.09%
2023/08/04	5	12.65	1	12.75	12.70	4	42,632	0.01%
2023/08/02	50.3	12.49	46	12.50	12.60	4.3	42,477	0.01%
2023/08/01	65.1	13.11	0	0.00	12.90	65.1	42,089	0.15%
2023/07/31	10	13.35	13	13.50	13.20	-3	41,735	-0.01%
2023/07/28	33.1	13.41	0	0.00	13.40	33.1	41,355	0.08%
2023/07/27	12	13.69	13.9	13.74	13.70	-1.9	41,029	0.00%
2023/07/26	19	13.63	0	0.00	13.55	19	40,807	0.05%
2023/07/25	12	13.87	2	13.88	13.75	10	40,437	0.02%
2023/07/24	26	13.72	0	0.00	13.60	26	40,104	0.06%
2023/07/21	1	14.00	0.9	14.06	14.25	0.1	39,578	0.00%
2023/07/20	3	14.23	17	14.13	14.25	-14	39,237	-0.04%
2023/07/19	5	13.75	14	13.89	13.75	-9	38,828	-0.02%
2023/07/18	78.7	14.45	12	14.43	14.15	66.7	38,446	0.17%
2023/07/17	20	14.41	15	14.42	14.50	5	37,944	0.01%
2023/07/14	2.1	14.40	19.6	14.34	14.35	-17.5	37,528	-0.05%
2023/07/13	46	14.08	9	14.20	13.90	37	36,959	0.10%
2023/07/12	49	14.46	240	14.36	14.10	-191	36,113	-0.53%	大賣/鉅額交易
2023/07/11	138	14.66	75	14.75	14.80	63	35,252	0.18%	大買/
2023/07/10	42	14.22	49	14.18	14.15	-7	33,964	-0.02%
2023/07/07	36	14.24	11	14.35	14.30	25	33,671	0.07%
2023/07/06	69.1	14.72	74.5	14.60	14.45	-5.4	33,214	-0.02%
2023/07/05	43.2	15.12	56.9	15.13	15.00	-13.7	32,570	-0.04%
2023/07/04	50	14.74	24.9	14.60	14.75	25.1	31,691	0.08%
2023/07/03	34.5	14.42	19.1	14.32	14.55	15.4	30,963	0.05%
2023/06/30	41.1	13.92	58.4	13.93	14.10	-17.3	30,363	-0.06%
2023/06/29	105.2	13.50	13.8	13.46	13.45	91.3	29,661	0.31%	大買/
2023/06/28	56	13.54	67	13.43	13.40	-11	29,207	-0.04%
2023/06/27	146	14.34	171.8	14.28	13.70	-25.9	28,266	-0.09%	大買/大賣/
2023/06/26	20	15.05	46	15.00	15.05	-26	26,389	-0.10%
2023/06/21	87.1	14.61	56.4	14.72	14.60	30.7	25,280	0.12%
2023/06/20	540	14.00	145.2	14.18	14.25	394.8	23,970	1.65%	大買/大賣/鉅額交易
2023/06/19	48.8	13.64	33.7	13.63	13.60	15.1	22,591	0.07%
2023/06/16	44	13.62	38.1	13.50	13.40	5.9	21,994	0.03%
2023/06/15	5.2	13.32	33	13.29	13.15	-27.8	20,942	-0.13%
2023/06/14	5.2	13.29	21	13.34	13.35	-15.8	20,543	-0.08%
2023/06/13	16	13.28	22	13.26	13.10	-6	19,866	-0.03%
2023/06/12	47	13.01	156.3	13.12	13.10	-109.3	19,235	-0.57%	大賣/鉅額交易
2023/06/09	49	13.05	23	12.91	13.00	26	18,703	0.14%
2023/06/08	13.5	13.35	144	13.26	13.25	-130.5	17,711	-0.74%	大賣/鉅額交易
2023/06/07	135	13.40	73.4	13.68	13.40	61.6	17,024	0.36%	大買/
2023/06/06	8	12.99	25.6	12.97	13.00	-17.6	15,660	-0.11%
2023/06/05	42.8	12.99	23	12.95	13.00	19.8	14,785	0.13%
2023/06/02	69	12.27	161	12.23	12.25	-92	13,550	-0.68%	大賣/
2023/06/01	154	11.89	135	11.86	11.70	19	12,228	0.16%	大買/大賣/
2023/05/31	75	11.78	23.8	11.42	11.80	51.2	10,373	0.49%
2023/05/30	5.3	10.80	17	10.75	10.75	-11.7	9,551	-0.12%
2023/05/29	5.2	10.99	243	10.95	10.80	-237.8	9,256	-2.57%	大賣/鉅額交易
2023/05/26	330.1	11.41	125	10.91	10.85	205.1	8,753	2.34%	大買/大賣/鉅額交易
2023/05/25	108	10.29	12	10.65	10.65	96	6,727	1.43%	大買/
2023/05/24	9.2	9.68	18.9	9.64	9.70	-9.7	6,032	-0.16%
2023/05/23	0	0.00	6	9.49	9.41	-6	5,731	-0.10%
2023/05/22	13.2	9.62	3.9	9.50	9.43	9.3	5,703	0.16%
2023/05/19	38	9.52	80	9.45	9.40	-42	5,327	-0.79%
2023/05/18	10	8.88	14.1	8.71	8.99	-4.1	4,695	-0.09%
2023/05/17	10	8.43	0	0.00	8.44	10	4,342	0.23%
2023/05/16	58	8.61	103	8.69	8.42	-45	4,213	-1.07%	大賣/
2023/05/15	0	0.00	163	8.51	8.51	-163	3,427	-4.76%	大賣/鉅額交易
2023/05/12	21	7.76	0	0.00	7.74	21	3,227	0.65%
2023/05/11	21	7.76	0	0.00	7.74	21	3,232	0.65%
2023/05/09	8	7.87	0	0.00	7.85	8	3,232	0.25%
2023/05/08	66	7.98	0	0.00	7.92	66	3,241	2.04%
2023/05/05	0.1	7.97	0	0.00	7.96	0.1	3,284	0.00%
2023/05/04	10.9	7.98	0	0.00	7.97	10.9	3,439	0.32%
2023/05/02	10	8.03	0	0.00	8.03	10	3,603	0.28%
2023/04/28	0	0.00	8	8.06	8.05	-8	3,720	-0.22%
2023/04/26	4	7.94	0	0.00	8.00	4	3,720	0.11%
2023/04/25	8	8.02	0	0.00	8.00	8	3,726	0.21%
2023/04/24	0	0.00	12	8.16	8.19	-12	3,705	-0.32%
2023/04/21	12	8.10	2	8.03	8.04	10	3,696	0.27%
2023/04/20	8	8.23	0	0.00	8.20	8	3,630	0.22%
2023/04/19	0	0.00	54	8.35	8.32	-54	3,694	-1.46%
2023/04/17	6	8.26	0	0.00	8.27	6	3,626	0.17%
2023/04/14	0.1	8.34	9	8.28	8.33	-8.9	3,598	-0.25%
2023/04/13	0	0.00	4	8.24	8.19	-4	3,515	-0.11%
2023/04/12	0	8.06	5	8.14	8.17	-5	3,446	-0.15%
2023/04/11	0	8.05	0	0.00	8.06	0	3,389	0.00%
2023/04/10	4	8.04	28	8.09	8.04	-24	3,385	-0.71%
2023/04/07	0	0.00	50	7.95	7.97	-50	3,285	-1.52%
2023/04/06	0.5	7.87	11	7.95	7.94	-10.5	3,262	-0.32%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/29	3	7.86	0	0.00	7.88	3	3,268	0.09%
2023/03/28	8	7.87	0	0.00	7.83	8	3,292	0.24%
2023/03/27	5	7.97	31.5	7.98	7.96	-26.5	3,266	-0.81%
2023/03/24	0	7.82	4	7.91	7.90	-4	3,242	-0.12%
2023/03/23	5	7.79	57	7.84	7.82	-52	3,201	-1.62%
2023/03/22	56	7.81	14	7.87	7.84	42	3,206	1.31%
2023/03/21	9	7.81	6.6	7.87	7.80	2.4	3,179	0.08%
2023/03/20	50	7.78	0	0.00	7.79	50	3,134	1.60%
2023/03/17	0.6	7.76	0	0.00	7.76	0.6	3,171	0.02%
2023/03/16	6.5	7.75	0	0.00	7.71	6.5	3,248	0.20%
2023/03/15	30.4	7.91	0	0.00	7.85	30.4	3,325	0.92%
2023/03/14	0.5	7.95	0	7.95	7.95	0.5	3,348	0.01%
2023/03/13	15.1	7.99	50	8.00	7.98	-34.9	3,405	-1.03%
2023/03/10	16.4	8.09	50	8.10	8.10	-33.6	3,743	-0.90%
2023/03/09	4	8.15	0	0.00	8.16	4	4,052	0.10%
2023/03/08	104	8.19	4	8.20	8.19	100	4,043	2.47%	大買/
2023/03/07	0.2	8.14	20	8.20	8.20	-19.8	4,028	-0.49%
2023/03/06	0	0.00	15	8.19	8.16	-15	4,008	-0.37%
2023/03/03	10	8.05	10	8.10	8.09	0	3,923	0.00%
2023/03/01	1	7.98	1	7.98	7.97	0	3,864	0.00%
2023/02/24	0	0.00	21	8.09	8.03	-21	3,863	-0.54%
2023/02/23	0	0.00	100	8.05	8.02	-100	3,815	-2.62%
2023/02/22	10	7.98	0	0.00	7.97	10	3,784	0.26%
2023/02/21	20	8.08	0	0.00	8.05	20	3,782	0.53%
2023/02/20	55	8.09	10	8.04	8.08	45	3,777	1.19%
2023/02/17	0	7.89	0	0.00	7.87	0	3,743	0.00%
2023/02/16	1	7.90	0	0.00	7.91	1	3,759	0.03%
2023/02/14	0.1	7.74	0	0.00	7.79	0.1	3,749	0.00%
2023/02/13	0.3	7.68	0	0.00	7.70	0.3	3,775	0.01%
2023/02/10	5	7.75	0	0.00	7.73	5	3,743	0.13%
2023/02/09	40	7.85	10	7.87	7.81	30	3,729	0.80%
2023/02/06	10	7.81	0	0.00	7.80	10	3,749	0.27%
2023/02/03	1.3	8.00	0	0.00	7.92	1.3	3,744	0.03%
2023/02/02	0	8.00	0	0.00	8.02	0	3,699	0.00%
2023/02/01	0	0.00	11	7.87	7.87	-11	3,583	-0.31%
2023/01/31	5.5	7.75	3	7.80	7.74	2.5	3,514	0.07%
2023/01/30	0	0.00	3	7.69	7.80	-3	3,457	-0.09%
2023/01/17	26	7.36	0	0.00	7.36	26	3,381	0.77%
2023/01/13	12.3	7.40	0	0.00	7.39	12.3	3,532	0.35%
2023/01/10	6	7.55	0	0.00	7.52	6	3,648	0.16%
2023/01/09	8	7.57	0	0.00	7.59	8	3,641	0.22%
2023/01/05	5	7.50	0	0.00	7.48	5	3,600	0.14%
2022/12/23	1	7.44	0	0.00	7.40	1	3,902	0.03%
2022/12/20	5.6	7.41	10	7.56	7.41	-4.4	3,919	-0.11%
2022/12/19	10	7.52	0	0.00	7.50	10	3,902	0.26%
2022/12/15	0	0.00	3	7.69	7.70	-3	3,897	-0.08%
2022/12/14	0	7.73	0	0.00	7.70	0	3,899	0.00%
2022/12/09	5	7.80	0	0.00	7.78	5	3,938	0.13%
2022/12/06	3	7.97	0	0.00	7.88	3	3,846	0.08%
2022/12/02	0.1	7.97	1,017.8	7.97	7.93	-1,017.8	3,716	-27.38%	大賣/鉅額交易
2022/12/01	12	7.80	13	7.87	7.88	-1	3,348	-0.03%
2022/11/30	10	7.17	0	0.00	7.17	10	2,994	0.33%
2022/11/29	0	0.00	15	7.10	7.13	-15	2,985	-0.50%
2022/11/18	1	7.12	0	0.00	7.06	1	3,099	0.03%
2022/11/17	12	7.07	0	0.00	7.07	12	3,219	0.37%
2022/11/16	1	7.07	0	0.00	7.06	1	3,427	0.03%
2022/11/15	3.5	7.08	0	0.00	7.11	3.5	3,453	0.10%
2022/11/14	15.5	7.02	0	0.00	7.04	15.5	3,406	0.46%
2022/11/11	0.4	6.91	0	0.00	6.92	0.4	3,404	0.01%
2022/11/09	0	0.00	713	6.90	6.93	-713	3,396	-20.99%	大賣/鉅額交易
2022/11/08	8	6.80	0	0.00	6.79	8	3,383	0.24%
2022/11/07	0	0.00	15.3	6.83	6.83	-15.3	3,402	-0.45%
2022/11/04	4	6.66	0	0.00	6.68	4	3,402	0.12%
2022/11/02	0	0.00	1,214	6.73	6.70	-1,214	3,435	-35.34%	大賣/鉅額交易
2022/10/28	0.4	6.50	0	0.00	6.46	0.4	3,393	0.01%
2022/10/27	0	6.40	13	6.40	6.48	-13	3,372	-0.39%
2022/10/26	4.8	6.30	0	0.00	6.29	4.8	3,363	0.14%
2022/10/25	8.6	6.34	1	6.48	6.33	7.6	3,357	0.23%
2022/10/24	15.1	6.46	0	0.00	6.46	15.1	3,330	0.45%
2022/10/13	20.1	6.75	0	0.00	6.53	20.1	3,336	0.60%
2022/10/12	12	6.90	8	6.94	6.90	4	3,232	0.12%
2022/10/11	8	7.02	0	0.00	6.98	8	3,231	0.25%
2022/10/07	4	7.18	2.6	7.18	7.18	1.4	3,171	0.05%
2022/10/06	4	7.17	0	0.00	7.18	4	3,165	0.13%
2022/10/05	0	0.00	6	7.24	7.19	-6	3,187	-0.19%
2022/09/29	0	0.00	4	7.08	7.15	-4	3,273	-0.12%
2022/09/28	4	6.96	0	0.00	6.92	4	3,235	0.12%
2022/09/27	0.1	7.20	0	0.00	7.26	0.1	3,212	0.00%
2022/09/26	0.2	7.18	0	0.00	7.15	0.2	3,241	0.01%
2022/09/22	3.3	7.58	3	7.62	7.60	0.3	3,327	0.01%
2022/09/21	0.5	7.72	0	0.00	7.70	0.5	3,337	0.01%
2022/09/20	3	7.77	1	7.87	7.78	2	3,351	0.06%
2022/09/19	9	7.86	0	0.00	7.77	9	3,443	0.26%
2022/09/16	3	7.95	3	7.99	7.97	0	3,449	0.00%
2022/09/15	0	0.00	3	8.02	7.96	-3	3,475	-0.09%
2022/09/14	3	7.80	3	7.85	7.91	0	3,477	0.00%
2022/09/13	14.1	7.93	0	0.00	7.93	14.1	3,530	0.40%
2022/09/12	0	0.00	16	7.95	7.98	-16	3,616	-0.44%
2022/09/08	4	7.57	13	7.66	7.72	-9	3,638	-0.25%
2022/09/07	9	7.55	3	7.58	7.53	6	3,656	0.16%
2022/09/06	14.2	7.71	0	7.79	7.65	14.2	3,683	0.39%
2022/09/05	3	7.83	0	0.00	7.80	3	3,732	0.08%
2022/09/02	9	8.02	9	8.10	7.98	0	3,780	0.00%
2022/08/30	0	0.00	4	7.99	7.98	-4	3,747	-0.11%
2022/08/29	10.2	7.89	0	7.95	7.90	10.2	3,756	0.27%
2022/08/26	0	0.00	5	8.12	8.10	-5	3,751	-0.13%
2022/08/25	6	8.09	3	8.14	8.06	3	3,754	0.08%
2022/08/24	3.2	8.03	3	8.14	8.03	0.2	3,759	0.01%
2022/08/23	3	7.98	5	8.02	8.00	-2	3,757	-0.05%
2022/08/19	0	0.00	4	8.17	8.14	-4	3,770	-0.11%
2022/08/18	17	7.99	7	8.02	8.06	10	3,782	0.26%
2022/08/17	60	8.03	0	0.00	8.01	60	3,774	1.59%
2022/08/16	7	8.08	13.1	8.14	8.07	-6.1	3,756	-0.16%
2022/08/15	8.2	8.04	3,059	8.08	8.03	-3,050.8	3,648	-83.62%	大賣/鉅額交易
2022/08/12	10	7.80	495	7.77	7.79	-485	3,429	-14.14%	大賣/鉅額交易
2022/08/11	20	7.67	0.1	7.62	7.66	19.9	3,388	0.59%
2022/08/10	0	0.00	3.2	7.56	7.62	-3.2	3,334	-0.10%
2022/08/09	0	0.00	15	7.50	7.54	-15	3,329	-0.45%
2022/08/05	0	0.00	6	7.38	7.40	-6	3,376	-0.18%
2022/08/04	3	7.20	3	7.24	7.21	0	3,420	0.00%
2022/08/03	7	7.28	0	0.00	7.26	7	3,408	0.21%
2022/08/02	5	7.40	0	0.00	7.35	5	3,422	0.15%
2022/08/01	3	7.48	0	0.00	7.50	3	3,450	0.09%
2022/07/29	0.5	7.43	0	0.00	7.47	0.5	3,459	0.01%
2022/07/28	0.5	7.58	4	7.47	7.46	-3.5	3,473	-0.10%
2022/07/21	0	0.00	3	7.57	7.59	-3	3,698	-0.08%
2022/07/20	5	7.52	199	7.64	7.51	-194	3,779	-5.13%	大賣/鉅額交易
2022/07/19	5	7.45	45	7.56	7.49	-40	3,876	-1.03%
2022/07/18	0	0.00	260	7.49	7.54	-260	3,959	-6.57%	大賣/鉅額交易
2022/07/15	2	7.40	0	0.00	7.40	2	4,007	0.05%
2022/07/08	0	0.00	11	7.53	7.56	-11	4,316	-0.25%
2022/07/07	3	7.22	3	7.29	7.39	0	4,323	0.00%
2022/07/04	3	7.26	2	7.32	7.26	1	4,608	0.02%
2022/07/01	13	7.55	4	7.68	7.30	9	4,804	0.19%
2022/06/30	14	7.87	0	0.00	7.65	14	4,802	0.29%
2022/06/29	7	8.05	2	8.04	8.04	5	4,796	0.10%
2022/06/28	4	8.16	1	8.14	8.14	3	4,894	0.06%
2022/06/27	1	8.23	0	0.00	8.22	1	5,005	0.02%
2022/06/24	1	8.13	9	8.14	8.08	-8	4,992	-0.16%
2022/06/23	3.5	7.99	0	0.00	7.97	3.5	5,087	0.07%
2022/06/22	8	8.06	5	8.22	8.01	3	5,185	0.06%
2022/06/21	5	8.11	0	0.00	8.22	5	5,237	0.10%
2022/06/20	3	8.13	0	0.00	7.93	3	5,299	0.06%
2022/06/17	12.5	8.36	3	8.36	8.29	9.5	5,355	0.18%
2022/06/16	15	8.60	15	8.74	8.53	0	5,362	0.00%
2022/06/15	21	8.64	15	8.63	8.62	6	5,692	0.11%
2022/06/14	6	8.52	3	8.57	8.60	3	5,939	0.05%
2022/06/13	17	8.75	0	0.00	8.66	17	6,123	0.28%
2022/06/10	3	8.97	10.7	8.94	8.95	-7.7	6,275	-0.12%
2022/06/09	3	9.07	3	9.13	9.05	0	6,414	0.00%
2022/06/08	10	9.04	0	0.00	9.02	10	6,623	0.15%
2022/06/07	0	0.00	0	9.00	8.98	0	6,955	0.00%
2022/06/06	3	9.00	0	0.00	9.00	3	7,081	0.04%
2022/05/31	0.3	9.03	0	0.00	9.03	0.3	8,027	0.00%
2022/05/30	0	0.00	12	9.03	9.03	-12	8,396	-0.14%
2022/05/27	0	0.00	5	8.93	8.93	-5	8,836	-0.06%
2022/05/26	12	8.92	16	9.02	8.86	-4	9,099	-0.04%
2022/05/25	10	8.95	7	8.91	8.94	3	9,241	0.03%
2022/05/24	6	8.91	0	0.00	8.88	6	9,565	0.06%
2022/05/23	1	9.08	0	0.00	9.03	1	9,742	0.01%
2022/05/20	0	0.00	4	9.04	9.00	-4	9,929	-0.04%
2022/05/19	38	8.90	0	0.00	8.93	38	10,079	0.38%
2022/05/16	0	0.00	9	8.89	8.89	-9	11,414	-0.08%
2022/05/13	2.2	8.74	0	0.00	8.74	2.2	11,608	0.02%
2022/05/12	4	8.70	5	8.85	8.61	-1	11,903	-0.01%
2022/05/11	0	0.00	20	8.89	8.90	-20	12,478	-0.16%
2022/05/10	1	8.80	4	8.83	9.00	-3	12,871	-0.02%
2022/05/09	3.3	8.84	0	0.00	8.82	3.3	13,669	0.02%
2022/05/06	1	9.04	0.9	9.06	9.10	0.1	13,935	0.00%
2022/05/05	0	9.23	0	0.00	9.20	0	14,597	0.00%
2022/05/04	0	0.00	5	9.19	9.17	-5	15,048	-0.03%
2022/05/03	1	8.99	0	0.00	9.04	1	15,765	0.01%
2022/04/29	4.2	9.00	1	9.00	9.00	3.2	16,842	0.02%
2022/04/28	1	9.01	0	0.00	8.98	1	18,616	0.01%
2022/04/27	40	8.74	110	8.81	8.85	-70	21,692	-0.32%	大賣/
2022/04/26	1	9.04	0	0.00	9.03	1	21,883	0.00%
2022/04/25	3	8.92	0	0.00	8.87	3	21,932	0.01%
2022/04/22	15	9.18	10	9.20	9.16	5	22,017	0.02%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/18	15	9.35	0	0.00	9.25	15	23,236	0.06%
2022/04/15	0	0.00	4	9.39	9.38	-4	23,458	-0.02%
2022/04/14	3	9.68	46	9.62	9.60	-43	23,781	-0.18%
2022/04/13	2	9.68	0	0.00	9.71	2	24,209	0.01%
2022/04/12	0	0.00	4	9.62	9.61	-4	28,824	-0.01%
2022/04/11	20.3	9.80	2	9.79	9.79	18.3	38,603	0.05%
2022/04/08	5	10.05	0	0.00	10.05	5	41,684	0.01%
2022/04/07	21	9.98	0	0.00	9.95	21	42,939	0.05%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/03/31	2	10.30	0	0.00	10.30	2	44,060	0.00%
2022/03/30	1.5	10.40	1	10.35	10.35	0.5	44,020	0.00%
2022/03/24	0	0.00	1	10.80	10.90	-1	43,846	0.00%
2022/03/23	0	0.00	3	10.90	10.95	-3	43,785	-0.01%
2022/03/17	2	11.05	1	11.10	11.10	1	43,312	0.00%
2022/03/16	0	0.00	2	11.00	10.85	-2	43,194	0.00%
2022/03/15	0	0.00	5.4	11.00	10.75	-5.4	43,357	-0.01%
2022/03/14	0	0.00	5	11.10	11.05	-5	43,149	-0.01%
2022/03/11	0	10.95	45	10.99	10.90	-45	43,005	-0.10%
2022/03/10	0	0.00	13	10.73	10.85	-13	42,769	-0.03%
2022/03/09	1	10.30	3	10.30	10.30	-2	42,506	0.00%
2022/03/08	3	10.07	8.4	10.07	10.10	-5.4	42,510	-0.01%
2022/03/07	30.4	10.54	20	10.61	10.40	10.4	42,356	0.02%
2022/03/04	12	11.20	3	11.25	11.10	9	42,409	0.02%
2022/03/03	0	0.00	9.4	11.29	11.20	-9.4	42,288	-0.02%
2022/03/02	1	11.00	2	10.95	11.00	-1	42,071	0.00%
2022/03/01	0	0.00	13	11.01	11.20	-13	41,667	-0.03%
2022/02/25	2	10.70	5	10.70	10.80	-3	41,458	-0.01%
2022/02/24	24	10.79	16	10.98	10.65	8	41,303	0.02%
2022/02/23	0	0.00	5	11.05	11.10	-5	41,013	-0.01%
2022/02/22	35	10.89	1	10.90	10.90	34	40,928	0.08%
2022/02/21	0	0.00	5	11.05	11.10	-5	40,785	-0.01%
2022/02/18	6	11.07	0	0.00	11.10	6	40,702	0.01%
2022/02/17	16	11.25	8	11.30	11.05	8	40,541	0.02%
2022/02/16	8	10.96	7	11.14	11.20	1	39,989	0.00%
2022/02/15	3.3	10.80	0	0.00	10.65	3.3	39,535	0.01%
2022/02/14	0.5	10.65	5	10.65	10.65	-4.5	39,367	-0.01%
2022/02/11	1	11.00	3	11.02	11.00	-2	39,105	-0.01%
2022/02/10	15.3	11.13	1	11.30	11.15	14.3	38,512	0.04%
2022/02/09	6	11.47	4.2	11.31	11.35	1.8	38,191	0.00%
2022/02/08	14	10.86	0	0.00	10.95	14	37,405	0.04%
2022/02/07	9	10.93	17	10.91	10.95	-8	37,200	-0.02%
2022/01/26	6.5	10.55	7	10.52	10.40	-0.5	36,559	0.00%
2022/01/25	19.6	10.71	11	10.73	10.55	8.6	36,102	0.02%
2022/01/24	60.2	10.98	31.3	10.99	11.00	28.9	35,364	0.08%
2022/01/21	111.2	12.02	76.4	12.18	11.80	34.8	34,302	0.10%	大買/
2022/01/20	85.7	13.01	36.1	13.03	12.80	49.6	32,577	0.15%
2022/01/19	15	11.98	1	12.15	12.10	14	29,465	0.05%
2022/01/18	11	11.82	1	11.95	12.00	10	29,183	0.03%
2022/01/17	1	12.15	2	12.30	12.20	-1	29,057	0.00%
2022/01/14	0	0.00	6	11.63	11.80	-6	28,849	-0.02%
2022/01/13	7	12.07	8	11.85	11.85	-1	28,702	0.00%
2022/01/12	9	11.90	6	11.75	12.00	3	28,523	0.01%
2022/01/11	20.3	12.28	31	11.88	11.85	-10.7	28,157	-0.04%
2022/01/10	8	13.01	15	13.21	13.15	-7	27,493	-0.03%
2022/01/07	10	13.05	16.3	13.00	13.05	-6.3	27,221	-0.02%
2022/01/06	9	13.09	21.1	13.36	13.15	-12.1	26,775	-0.05%
2022/01/05	7,224.1	13.15	168.7	13.20	13.40	7,055.4	26,296	26.83%	大買/大賣/鉅額交易
2022/01/04	216	13.12	20,738.4	13.05	12.90	-20,522.4	21,651	-94.78%	大買/大賣/鉅額交易
2022/01/03	81.1	11.75	156	12.06	12.55	-74.9	11,798	-0.64%	大賣/
2021/12/30	20,462	11.45	37.8	11.45	11.45	20,424.2	8,579	238.05%	大買/鉅額交易
2021/12/29	3	10.45	102.7	10.45	10.45	-99.7	7,241	-1.38%	大賣/
2021/12/28	57	9.64	98	9.68	9.51	-41	6,739	-0.61%
2021/12/27	1	9.38	51	9.37	9.47	-50	6,146	-0.81%
2021/12/24	0	0.00	5	9.21	9.17	-5	5,964	-0.08%
2021/12/23	28	9.18	45	9.22	9.13	-17	5,917	-0.29%
2021/12/22	6	9.02	7	9.14	9.00	-1	5,785	-0.02%
2021/12/20	6.5	8.96	0	0.00	8.95	6.5	5,811	0.11%
2021/12/17	6	9.00	0	0.00	9.01	6	5,804	0.10%
2021/12/16	3	9.06	19	9.12	9.06	-16	5,823	-0.27%
2021/12/15	1.5	8.98	13.1	9.00	8.97	-11.6	5,824	-0.20%
2021/12/14	15	9.03	0	0.00	8.97	15	5,836	0.26%
2021/12/13	20	9.08	15	9.15	9.10	5	5,787	0.09%
2021/12/10	85	9.24	47	9.19	9.14	38	5,743	0.66%
2021/12/09	30	9.32	58	9.24	9.35	-28	5,602	-0.50%
2021/12/08	1.5	8.97	3	9.04	8.97	-1.5	5,201	-0.03%
2021/12/07	3	8.92	3	9.04	8.94	0	5,195	0.00%
2021/12/06	3	8.92	3	8.93	8.95	0	5,244	0.00%
2021/12/03	0	0.00	11.1	8.99	9.00	-11.1	5,313	-0.21%
2021/12/02	15	8.99	15	9.11	8.94	0	5,333	0.00%
2021/12/01	19	8.91	32.2	8.94	8.97	-13.2	5,392	-0.24%
2021/11/30	0	8.74	0	0.00	8.64	0	5,441	0.00%
2021/11/29	3	8.56	3	8.65	8.65	0	5,127	0.00%
2021/11/26	31	8.87	0	0.00	8.73	31	5,124	0.60%
2021/11/25	15	9.00	9	9.08	9.00	6	5,110	0.12%
2021/11/24	12	8.98	0	0.00	8.99	12	5,113	0.23%
2021/11/23	6	9.03	3	9.04	9.02	3	5,126	0.06%
2021/11/22	1.5	9.06	0	0.00	9.04	1.5	5,213	0.03%
2021/11/18	6	9.03	8	9.13	9.07	-2	5,289	-0.04%
2021/11/17	4	9.03	62	9.05	9.07	-58	5,274	-1.10%
2021/11/16	11	8.96	15	9.05	8.95	-4	5,236	-0.08%
2021/11/15	21	8.97	3	9.11	8.92	18	5,231	0.34%
2021/11/12	62	9.06	2	9.05	9.01	60	5,234	1.15%
2021/11/11	15	9.12	0	0.00	9.09	15	5,193	0.29%
2021/11/10	0	0.00	6	9.23	9.20	-6	5,269	-0.11%
2021/11/09	18	9.12	0	0.00	9.09	18	5,279	0.34%
2021/11/08	0	0.00	21	9.16	9.18	-21	5,300	-0.40%
2021/11/05	0	0.00	1	9.05	9.04	-1	5,338	-0.02%
2021/11/04	3	8.98	131	9.01	8.98	-128	5,444	-2.35%	大賣/鉅額交易
2021/11/03	0	0.00	6	8.93	8.92	-6	5,469	-0.11%
2021/11/02	1	8.85	0	0.00	8.82	1	5,809	0.02%
2021/11/01	9	8.83	6	8.88	8.86	3	6,843	0.04%
2021/10/29	17	8.87	0	0.00	8.82	17	6,863	0.25%
2021/10/28	0	0.00	6	8.87	8.93	-6	6,837	-0.09%
2021/10/27	12	8.73	0	0.00	8.75	12	6,769	0.18%
2021/10/25	0	0.00	3	8.71	8.74	-3	6,773	-0.04%
2021/10/20	0	8.70	0	0.00	8.68	0	6,940	0.00%
2021/10/19	0	0.00	3	8.71	8.71	-3	6,995	-0.04%
2021/10/18	3	8.51	3	8.57	8.60	0	7,037	0.00%
2021/10/15	3	8.55	0.2	8.48	8.51	2.8	7,274	0.04%
2021/10/12	3	8.54	0	0.00	8.70	3	7,508	0.04%
2021/10/07	0	0.00	3	8.59	8.60	-3	7,615	-0.04%
2021/10/06	3	8.46	3	8.59	8.43	0	7,694	0.00%
2021/10/05	3	8.07	9	8.32	8.49	-6	7,723	-0.08%
2021/10/04	12	8.46	0	0.00	8.23	12	7,700	0.16%
2021/10/01	7	8.86	0	0.00	8.76	7	7,727	0.09%
2021/09/29	3	8.84	3	8.88	8.88	0	7,729	0.00%
2021/09/28	9	8.94	0	0.00	8.93	9	7,823	0.12%
2021/09/27	6	8.99	12	8.99	9.00	-6	8,096	-0.07%
2021/09/24	2	8.87	8	8.91	8.87	-6	8,434	-0.07%
2021/09/23	3	8.85	0	0.00	8.81	3	8,536	0.04%
2021/09/22	6	8.63	6	8.73	8.85	0	8,611	0.00%
2021/09/17	0	0.00	9	8.88	8.89	-9	8,611	-0.10%
2021/09/16	14	8.84	0	0.00	8.80	14	8,649	0.16%
2021/09/15	3	8.84	0	0.00	8.87	3	8,681	0.03%
2021/09/14	100	8.95	0	0.00	8.92	100	8,739	1.14%
2021/09/13	0	0.00	2	8.93	8.92	-2	8,781	-0.02%
2021/09/10	5	8.86	0	0.00	8.88	5	8,888	0.06%
2021/09/09	6	8.80	2	8.83	8.85	4	8,996	0.04%
2021/09/08	15	8.94	0	0.00	8.86	15	9,004	0.17%
2021/09/07	19	9.04	0	0.00	9.01	19	9,020	0.21%
2021/09/06	62	9.26	0	0.00	9.14	62	9,018	0.69%
2021/09/03	41.2	10.00	0	0.00	10.05	41.2	8,934	0.46%
2021/09/02	13	10.00	0	0.00	10.00	13	8,806	0.15%
2021/09/01	0	0.00	103	10.10	10.05	-103	8,768	-1.17%	大賣/鉅額交易
2021/08/30	0	0.00	13	9.91	9.88	-13	9,310	-0.14%
2021/08/27	4	9.81	5	9.91	9.80	-1	9,407	-0.01%
2021/08/26	0.3	9.83	0	0.00	9.85	0.3	9,406	0.00%
2021/08/23	1	9.46	0	0.00	9.48	1	9,396	0.01%
2021/08/18	3.3	9.29	3	9.34	9.51	0.3	9,537	0.00%
2021/08/17	3	9.39	0	0.00	9.33	3	9,567	0.03%
2021/08/16	4	9.42	0	0.00	9.43	4	9,608	0.04%
2021/08/13	5	9.72	3	9.77	9.71	2	9,587	0.02%
2021/08/12	30	9.75	0	0.00	9.70	30	9,661	0.31%
2021/08/11	6	9.76	0	0.00	9.71	6	9,726	0.06%
2021/08/10	16	9.98	0	0.00	9.90	16	9,831	0.16%
2021/08/09	9	10.10	37	10.17	10.05	-28	9,975	-0.28%
2021/08/06	0	0.00	1	10.30	10.35	-1	10,021	-0.01%
2021/08/05	37	10.38	46	10.30	10.30	-9	9,893	-0.09%
2021/08/04	0	0.00	3	9.89	9.85	-3	9,321	-0.03%
2021/08/02	0	9.75	0	0.00	9.76	0	10,032	0.00%
2021/07/30	4	9.80	0	0.00	9.77	4	10,241	0.04%
2021/07/29	0.1	9.80	3	9.89	9.84	-2.9	10,371	-0.03%
2021/07/28	3	9.81	0	0.00	9.74	3	10,562	0.03%
2021/07/27	4	9.94	3	10.10	9.91	1	11,052	0.01%
2021/07/26	0	0.00	6	10.00	10.00	-6	11,381	-0.05%
2021/07/23	5	9.92	15	9.91	9.91	-10	11,760	-0.09%
2021/07/22	13	9.78	6	9.86	9.78	7	12,146	0.06%
2021/07/21	40.2	9.88	15	9.79	9.74	25.2	12,445	0.20%
2021/07/20	9	10.07	2	10.00	10.00	7	12,541	0.06%
2021/07/19	3	10.13	3	10.25	10.20	0	12,804	0.00%
2021/07/16	32	10.10	37.2	10.14	10.10	-5.2	13,332	-0.04%
2021/07/15	10	10.00	6	10.10	10.05	4	14,260	0.03%
2021/07/14	6	10.00	2	10.00	10.00	4	15,260	0.03%
2021/07/13	9	10.07	0	0.00	10.05	9	15,686	0.06%
2021/07/12	3	10.10	0	0.00	10.15	3	15,837	0.02%
2021/07/09	1	10.30	1	10.25	10.15	0	16,162	0.00%
2021/07/08	0	0.00	9.1	10.22	10.25	-9.1	16,659	-0.05%
2021/07/06	6	10.08	0	0.00	10.10	6	17,652	0.03%
2021/07/05	1	10.10	12	10.16	10.25	-11	18,053	-0.06%
2021/07/02	10	10.05	0.8	10.00	10.05	9.2	18,685	0.05%
2021/07/01	15	10.28	11	10.27	10.30	4	18,782	0.02%
2021/06/30	3	10.05	10.9	10.10	10.15	-7.9	19,027	-0.04%
2021/06/29	22.1	9.99	0	0.00	9.95	22.1	19,376	0.11%
2021/06/28	3	10.00	3	9.99	10.00	0	20,241	0.00%
2021/06/24	0	0.00	1	10.05	10.00	-1	23,420	0.00%
2021/06/23	0	0.00	6	9.98	9.96	-6	24,139	-0.02%
2021/06/22	4	9.79	3	9.90	9.78	1	24,095	0.00%
2021/06/21	4	9.75	2	9.90	9.75	2	24,230	0.01%
2021/06/18	5	9.96	0	0.00	9.95	5	24,224	0.02%
2021/06/16	2	10.00	0	0.00	9.99	2	24,256	0.01%
2021/06/15	2	10.00	100	10.00	10.05	-98	24,248	-0.40%
2021/06/11	9	10.04	2	10.05	10.05	7	24,216	0.03%
2021/06/10	3	10.10	40	10.25	10.10	-37	24,169	-0.15%
2021/06/08	48	10.50	1	10.55	10.45	47	24,034	0.20%
2021/06/07	8	10.26	3	10.15	10.20	5	23,392	0.02%
2021/06/04	1	10.45	0.2	10.30	10.30	0.8	23,357	0.00%
2021/05/31	0	0.00	2	10.30	10.25	-2	23,191	-0.01%
2021/05/28	136	10.21	26	10.23	10.20	110	23,157	0.48%	大買/鉅額交易
2021/05/27	23	9.99	9	10.13	10.20	14	23,134	0.06%
2021/05/26	3	10.05	3	10.15	10.10	0	23,159	0.00%
2021/05/25	17	10.07	16	10.14	10.05	1	23,184	0.00%
2021/05/24	2	9.98	5	10.00	9.98	-3	23,279	-0.01%
2021/05/21	1	9.91	2	9.89	9.91	-1	23,301	0.00%
2021/05/20	4	9.79	0	0.00	9.75	4	23,345	0.02%
2021/05/19	3	9.82	36	9.85	9.75	-33	23,291	-0.14%
2021/05/18	30	9.77	0	0.00	9.79	30	23,290	0.13%
2021/05/17	4	9.01	14	9.11	9.05	-10	23,996	-0.04%
2021/05/14	28	10.04	23	10.14	9.94	5	23,779	0.02%
2021/05/13	29	9.85	19	9.91	10.00	10	23,682	0.04%
2021/05/12	12	10.25	20	10.50	10.15	-8	23,517	-0.03%
2021/05/11	5	10.97	10	11.55	10.95	-5	23,092	-0.02%
2021/05/10	0	0.00	6	12.02	11.95	-6	22,691	-0.03%
2021/05/07	0	0.00	17	11.48	11.50	-17	22,487	-0.08%
2021/05/06	4	11.39	5	11.26	11.20	-1	22,341	0.00%
2021/05/05	13	11.37	4	11.34	11.35	9	22,253	0.04%
2021/05/04	40	11.44	59	11.31	11.20	-19	22,089	-0.09%
2021/05/03	3	11.90	70	11.90	11.90	-67	21,611	-0.31%
2021/04/29	23	12.27	54	12.33	12.20	-31	21,370	-0.15%
2021/04/28	43.5	12.19	36.3	12.16	12.20	7.1	21,059	0.03%
2021/04/27	1.3	12.00	24.5	11.85	12.00	-23.2	20,815	-0.11%
2021/04/26	13.5	11.92	23	11.90	11.85	-9.5	20,513	-0.05%
2021/04/23	1	11.80	0	0.00	11.80	1	20,277	0.00%
2021/04/22	33	11.69	40	11.58	11.45	-7	20,055	-0.03%
2021/04/21	105	12.07	49	12.16	11.95	56	19,584	0.29%	大買/
2021/04/20	38	12.14	70	12.01	12.20	-32	18,649	-0.17%
2021/04/19	37.6	11.37	44	11.43	11.40	-6.4	17,713	-0.04%
2021/04/16	60	11.15	8	11.23	11.20	52	17,299	0.30%
2021/04/15	27	11.29	22.8	11.24	11.15	4.2	17,122	0.02%
2021/04/14	36	10.75	126	10.95	11.15	-90	16,928	-0.53%	大賣/
2021/04/13	72	11.08	32	11.10	10.85	40	16,597	0.24%
2021/04/12	13	11.28	17	11.18	11.40	-4	16,171	-0.02%
2021/04/09	99	11.12	16	11.17	11.00	83	15,746	0.53%
2021/04/08	16	11.01	13	11.05	11.10	3	15,638	0.02%
2021/04/07	17	10.51	182	10.48	10.60	-165	15,325	-1.08%	大賣/鉅額交易
2021/04/06	25	10.59	96	10.51	10.50	-71	15,210	-0.47%
2021/04/01	13	10.03	134	10.20	10.15	-121	14,759	-0.82%	大賣/鉅額交易
2021/03/31	38	10.11	119	10.17	10.10	-81	14,565	-0.56%	大賣/
2021/03/30	122	10.07	279.2	10.18	10.35	-157.2	13,997	-1.12%	大買/大賣/鉅額交易
2021/03/29	335	9.45	4,876	9.28	9.52	-4,541	12,170	-37.31%	大買/大賣/鉅額交易
2021/03/26	4,731	9.04	21	8.99	9.04	4,710	11,212	42.01%	大買/鉅額交易
2021/03/25	100	8.24	13	8.26	8.22	87	10,637	0.82%
2021/03/24	5	8.33	7.1	8.32	8.29	-2.1	10,724	-0.02%
2021/03/23	27	8.41	34	8.32	8.24	-7	10,673	-0.07%
2021/03/22	64	8.30	21.5	8.25	8.35	42.5	10,746	0.40%
2021/03/19	10	8.11	2	8.12	8.17	8	10,776	0.07%
2021/03/18	5	8.12	8	8.16	8.14	-3	10,902	-0.03%
2021/03/17	12	8.10	10.7	8.12	8.10	1.3	11,088	0.01%
2021/03/16	5	8.08	0	0.00	8.11	5	11,349	0.04%
2021/03/15	21	8.15	10	8.22	8.13	11	12,120	0.09%
2021/03/10	0.6	8.09	2	8.12	8.11	-1.4	14,663	-0.01%
2021/03/09	51	8.00	13	8.04	8.04	38	14,975	0.25%
2021/03/08	0.8	8.11	0	0.00	8.03	0.8	15,128	0.01%
2021/03/04	3	8.13	0	0.00	8.13	3	15,766	0.02%
2021/03/02	1	8.16	2	8.26	8.14	-1	15,922	-0.01%
2021/02/26	13	8.21	3	8.25	8.25	10	16,089	0.06%
2021/02/25	2	8.40	0	0.00	8.40	2	16,345	0.01%
2021/02/24	12	8.41	3	8.58	8.33	9	16,421	0.05%
2021/02/23	1	8.39	0	0.00	8.39	1	16,734	0.01%
2021/02/19	0	0.00	56.8	8.28	8.28	-56.8	18,749	-0.30%
2021/02/18	1	8.26	0	0.00	8.29	1	18,719	0.01%
2021/02/17	11	8.37	5	8.39	8.30	6	18,747	0.03%
2021/02/05	4.5	8.16	3	8.10	8.10	1.5	17,894	0.01%
2021/02/04	0.5	8.21	0	0.00	8.19	0.5	17,861	0.00%
2021/02/02	43	8.26	8	8.24	8.22	35	17,826	0.20%
2021/02/01	10	8.13	10	8.15	8.17	0	17,818	0.00%
2021/01/29	27	8.43	21	8.34	8.23	6	17,814	0.03%
2021/01/28	3.5	8.36	137.3	8.39	8.42	-133.8	17,982	-0.74%	大賣/鉅額交易
2021/01/27	25.5	8.58	9	8.49	8.49	16.5	17,966	0.09%
2021/01/26	104	8.61	3	8.61	8.54	101	17,986	0.56%	大買/鉅額交易
2021/01/25	6.5	8.59	6	8.69	8.71	0.5	17,998	0.00%
2021/01/22	8.5	8.66	9	8.67	8.66	-0.5	17,953	0.00%
2021/01/21	6	8.76	155.3	8.87	8.72	-149.3	17,896	-0.83%	大賣/鉅額交易
2021/01/20	24	8.97	5	8.81	8.80	19	17,833	0.11%
2021/01/19	107	9.10	11	9.14	9.12	96	17,713	0.54%	大買/
2021/01/18	16	8.95	4	9.03	9.02	12	17,693	0.07%
2021/01/15	26.5	9.12	4	9.07	9.09	22.5	17,586	0.13%
2021/01/14	7	9.29	32	9.27	9.25	-25	17,540	-0.14%
2021/01/13	5	9.16	3	9.18	9.15	2	17,440	0.01%
2021/01/12	18.5	9.06	9	9.24	9.07	9.5	17,465	0.05%
2021/01/11	4	9.11	0.7	9.10	9.16	3.3	17,430	0.02%
2021/01/08	18	9.06	7	9.06	9.07	11	17,880	0.06%
2021/01/07	7	9.12	27	9.18	9.13	-20	18,486	-0.11%
2021/01/06	64	9.15	0	0.00	9.06	64	18,373	0.35%
2021/01/05	16	9.31	0	0.00	9.30	16	18,219	0.09%
2021/01/04	18	9.42	2	9.44	9.38	16	18,283	0.09%
2020/12/31	86	9.59	10	9.51	9.49	76	18,159	0.42%
2020/12/30	74	9.81	101	9.76	9.79	-27	17,895	-0.15%	大賣/
2020/12/29	55	9.53	3	9.56	9.56	52	17,494	0.30%
2020/12/28	6	9.43	1	9.43	9.45	5	17,235	0.03%
2020/12/25	15	9.37	7	9.32	9.34	8	17,073	0.05%
2020/12/24	19	9.35	32	9.39	9.32	-13	16,818	-0.08%
2020/12/23	3	9.10	1	9.22	9.19	2	16,463	0.01%
2020/12/22	26	9.15	43	9.25	9.08	-17	16,469	-0.10%
2020/12/21	3	9.12	0	0.00	9.14	3	16,292	0.02%
2020/12/17	18	9.00	0	0.00	9.01	18	16,373	0.11%
2020/12/16	18	9.09	4.7	9.10	9.05	13.3	16,356	0.08%
2020/12/15	5	9.11	6	9.22	9.00	-1	16,295	-0.01%
2020/12/14	17	9.09	27	9.07	9.10	-10	16,123	-0.06%
2020/12/11	24	8.87	59.3	8.92	8.94	-35.3	16,014	-0.22%
2020/12/10	21	9.08	3	9.12	8.94	18	15,859	0.11%
2020/12/09	98	9.11	81	9.19	9.02	17	15,940	0.11%
2020/12/08	69	9.50	85	9.42	9.21	-16	15,262	-0.10%
2020/12/07	66	9.07	28	9.34	9.68	38	13,919	0.27%
2020/12/04	4	8.83	10	8.86	8.80	-6	13,369	-0.04%
2020/12/03	50	8.80	9	8.79	8.72	41	13,115	0.31%
2020/12/02	0	0.00	30	8.66	8.58	-30	12,890	-0.23%
2020/12/01	0	0.00	47.6	8.65	8.69	-47.6	12,874	-0.37%
2020/11/30	10	8.44	34.7	8.55	8.55	-24.7	13,094	-0.19%
2020/11/27	13	8.30	51	8.29	8.33	-38	12,875	-0.30%
2020/11/26	9	8.32	0	0.00	8.32	9	12,983	0.07%
2020/11/25	13	8.28	17	8.34	8.34	-4	12,890	-0.03%
2020/11/24	42	8.34	10.1	8.30	8.26	32	12,801	0.25%
2020/11/23	4	8.49	12	8.58	8.49	-8	12,742	-0.06%
2020/11/20	33	8.61	38	8.71	8.55	-5	12,712	-0.04%
2020/11/19	128	8.52	66.3	8.48	8.46	61.7	12,360	0.50%	大買/
2020/11/18	50	8.26	48	8.35	8.15	2	11,556	0.02%
2020/11/17	4	7.94	0	0.00	7.95	4	10,371	0.04%
2020/11/16	0	0.00	19	8.07	7.99	-19	10,544	-0.18%
2020/11/13	1	8.08	0	0.00	8.08	1	10,586	0.01%
2020/11/12	4	8.12	1.7	8.12	8.14	2.3	10,632	0.02%
2020/11/11	0	0.00	3	8.15	8.18	-3	10,891	-0.03%
2020/11/10	0	0.00	3	8.17	8.11	-3	11,473	-0.03%
2020/11/09	15	8.17	1	8.12	8.14	14	11,456	0.12%
2020/11/05	11	8.17	11	8.20	8.17	0	11,617	0.00%
2020/11/04	3	8.10	0.6	8.09	8.08	2.4	11,777	0.02%
2020/10/29	2	7.95	2	8.02	8.03	0	12,076	0.00%
2020/10/27	0.3	8.12	0	0.00	8.15	0.3	12,106	0.00%
2020/10/26	4	8.12	1	8.15	8.19	3	12,173	0.02%
2020/10/23	10	8.06	5	8.05	8.08	5	12,144	0.04%
2020/10/22	5	8.07	3.4	8.00	8.05	1.6	12,229	0.01%
2020/10/21	5	8.13	4	8.22	8.12	1	12,226	0.01%
2020/10/20	11	8.10	24	8.10	8.09	-13	12,214	-0.11%
2020/10/19	4	8.18	4	8.29	8.20	0	12,165	0.00%
2020/10/16	41	8.33	49	8.40	8.19	-8	12,125	-0.07%
2020/10/15	64	8.32	267	8.35	8.32	-203	11,676	-1.74%	大賣/鉅額交易
2020/10/14	0	0.00	3.1	8.09	8.08	-3.1	11,031	-0.03%
2020/10/13	4	7.97	1	8.03	8.05	3	11,039	0.03%
2020/10/12	5	8.00	21	8.21	8.06	-16	11,042	-0.14%
2020/10/08	1	8.04	4	8.08	8.07	-3	10,977	-0.03%
2020/10/07	20	7.94	0	0.00	8.02	20	10,975	0.18%
2020/10/06	0	0.00	8	7.96	7.94	-8	11,006	-0.07%
2020/09/30	5	7.89	0	0.00	7.80	5	11,182	0.04%
2020/09/29	2	7.83	0	0.00	7.77	2	11,494	0.02%
2020/09/28	0	0.00	7	7.79	7.77	-7	11,828	-0.06%
2020/09/25	9	7.74	5	7.82	7.66	4	12,055	0.03%
2020/09/24	21	7.86	0	0.00	7.83	21	11,977	0.18%
2020/09/23	56	8.20	40	8.31	8.08	16	11,897	0.13%
2020/09/22	10	8.28	0	0.00	8.24	10	11,732	0.09%
2020/09/21	26	8.33	11	8.33	8.29	15	11,697	0.13%
2020/09/18	24	8.27	29.8	8.29	8.29	-5.8	11,623	-0.05%
2020/09/17	0	0.00	1	8.18	8.13	-1	11,546	-0.01%
2020/09/16	9.4	8.11	0	0.00	8.11	9.4	11,574	0.08%
2020/09/15	6	8.16	0.4	8.12	8.13	5.6	11,855	0.05%
2020/09/14	5	8.24	0	0.00	8.21	5	11,781	0.04%
2020/09/11	14	8.26	7	8.28	8.20	7	11,445	0.06%
2020/09/10	187	8.44	141	8.41	8.35	46	11,397	0.40%	大買/大賣/
2020/09/09	0	0.00	20	8.30	8.32	-20	11,201	-0.18%
2020/09/07	9	8.33	9	8.38	8.25	0	11,155	0.00%
2020/09/04	18	8.23	10	8.27	8.23	8	11,184	0.07%
2020/09/03	68	8.53	59.3	8.53	8.43	8.7	11,064	0.08%
2020/09/02	3	8.27	3	8.26	8.29	0	10,657	0.00%
2020/09/01	10	8.28	5	8.30	8.39	5	10,526	0.05%
2020/08/31	25	8.16	7	8.15	8.13	18	10,398	0.17%
2020/08/28	2	8.11	15	8.20	8.12	-13	10,460	-0.12%
2020/08/27	32	8.15	49.7	8.15	8.20	-17.7	10,470	-0.17%
2020/08/26	43.3	8.07	86	8.04	8.01	-42.7	10,245	-0.42%
2020/08/25	15	7.93	17	7.90	7.95	-2	10,159	-0.02%
2020/08/20	35	7.65	7	7.67	7.50	28	10,186	0.27%
2020/08/19	36	7.99	10	8.09	7.90	26	10,037	0.26%
2020/08/18	17	8.10	5	8.13	8.10	12	9,942	0.12%
2020/08/17	0	0.00	9	8.12	8.16	-9	9,944	-0.09%
2020/08/14	533	8.21	576.1	8.08	8.02	-43.1	9,740	-0.44%	大買/大賣/
2020/08/13	5	7.73	1	7.68	7.69	4	9,313	0.04%
2020/08/11	48	7.74	4	7.95	7.63	44	10,462	0.42%
2020/08/10	28.1	7.91	48.7	7.94	7.83	-20.5	10,818	-0.19%
2020/08/06	0	0.00	1	7.67	7.65	-1	10,815	-0.01%
2020/08/05	0	0.00	3	7.69	7.68	-3	10,992	-0.03%
2020/08/04	12	7.74	14	7.75	7.70	-2	11,354	-0.02%
2020/08/03	2	7.64	3	7.66	7.61	-1	11,113	-0.01%
2020/07/31	5	7.50	10	7.52	7.52	-5	11,069	-0.05%
2020/07/30	4	7.60	16	7.56	7.56	-12	11,190	-0.11%
2020/07/29	4	7.32	12	7.22	7.29	-8	11,122	-0.07%
2020/07/28	4	7.18	0	0.00	7.14	4	11,231	0.04%
2020/07/23	0	0.00	1	7.61	7.65	-1	11,461	-0.01%
2020/07/22	3	7.59	4.3	7.63	7.65	-1.3	11,577	-0.01%
2020/07/21	0	0.00	1	7.54	7.55	-1	11,573	-0.01%
2020/07/20	10	7.28	0	0.00	7.37	10	11,570	0.09%
2020/07/17	5	7.44	0	0.00	7.36	5	11,628	0.04%
2020/07/16	2	7.61	2	7.61	7.64	0	11,720	0.00%
2020/07/14	10	7.74	0	0.00	7.75	10	11,755	0.09%
2020/07/13	4	7.82	6	7.88	7.83	-2	11,846	-0.02%
2020/07/10	10	7.74	15	7.86	7.72	-5	11,975	-0.04%
2020/07/09	26	7.89	6	7.96	7.85	20	11,934	0.17%
2020/07/08	23	7.97	10	8.07	7.92	13	11,961	0.11%
2020/07/07	10	7.82	12	8.02	8.05	-2	11,767	-0.02%
2020/07/06	0	0.00	44	7.87	7.91	-44	11,608	-0.38%
2020/07/03	2	7.61	6	7.70	7.62	-4	11,519	-0.03%
2020/07/02	1	7.57	20	7.61	7.60	-19	11,561	-0.16%
2020/07/01	20	7.54	0	0.00	7.54	20	11,638	0.17%
2020/06/24	4	7.34	0	0.00	7.30	4	11,906	0.03%
2020/06/22	8	7.47	4	7.70	7.42	4	12,056	0.03%
2020/06/17	0	0.00	2	7.56	7.51	-2	12,049	-0.02%
2020/06/16	5	7.28	0	0.00	7.32	5	12,178	0.04%
2020/06/12	15	7.15	0	0.00	7.20	15	12,611	0.12%
2020/06/11	2	7.59	0	0.00	7.40	2	12,926	0.02%
2020/06/10	11	7.65	4	7.72	7.64	7	13,097	0.05%
2020/06/09	24	7.65	12	7.76	7.63	12	13,369	0.09%
2020/06/08	10	7.62	0	0.00	7.60	10	13,568	0.07%
2020/06/05	10	7.56	1	7.53	7.56	9	13,688	0.07%
2020/06/04	14	7.51	0	0.00	7.48	14	13,775	0.10%
2020/06/03	7	7.55	6	7.54	7.52	1	13,807	0.01%
2020/06/02	15	7.37	8	7.39	7.37	7	13,752	0.05%
2020/06/01	9	7.31	2	7.34	7.30	7	13,751	0.05%
2020/05/29	4	7.22	2	7.30	7.24	2	13,848	0.01%
2020/05/28	3	7.36	4	7.34	7.20	-1	13,925	-0.01%
2020/05/27	12	7.40	11.8	7.43	7.34	0.2	13,932	0.00%
2020/05/26	0	0.00	2	7.29	7.27	-2	13,932	-0.01%
2020/05/25	6	7.26	0	0.00	7.25	6	13,945	0.04%
2020/05/22	12	7.45	0	0.00	7.37	12	13,955	0.09%
2020/05/21	3	7.63	0	0.00	7.58	3	13,949	0.02%
2020/05/20	15	7.69	19	7.69	7.60	-4	13,899	-0.03%
2020/05/19	15	7.59	133	7.49	7.52	-118	13,774	-0.86%	大賣/鉅額交易
2020/05/18	44	8.11	88	8.35	7.79	-44	13,743	-0.32%
2020/05/15	153	8.34	15.8	8.27	8.65	137.2	13,006	1.05%	大買/鉅額交易
2020/05/14	17.3	8.02	27	7.94	7.87	-9.7	12,517	-0.08%
2020/05/13	39	7.98	32	7.89	7.85	7	12,334	0.06%
2020/05/12	20	7.93	1	8.03	7.90	19	12,255	0.16%
2020/05/11	34	7.97	7	7.90	7.92	27	12,247	0.22%
2020/05/08	8	7.64	0	0.00	7.62	8	12,574	0.06%
2020/05/07	3	7.61	7	7.68	7.72	-4	12,654	-0.03%
2020/05/06	2	7.62	8	7.65	7.59	-6	12,656	-0.05%
2020/05/05	3	7.60	3	7.68	7.60	0	12,684	0.00%
2020/05/04	9	7.58	15	7.66	7.55	-6	12,810	-0.05%
2020/04/30	12	7.92	11	7.86	7.88	1	12,915	0.01%
2020/04/29	1	7.70	0	0.00	7.70	1	12,880	0.01%
2020/04/27	10	7.60	4	7.65	7.68	6	13,012	0.05%
2020/04/24	1	7.36	0	0.00	7.45	1	12,900	0.01%
2020/04/23	2	7.37	0	0.00	7.41	2	12,921	0.02%
2020/04/22	0	0.00	25	7.27	7.28	-25	12,881	-0.19%
2020/04/21	4	7.28	0	0.00	7.11	4	12,918	0.03%
2020/04/20	2	7.44	2	7.50	7.50	0	12,823	0.00%
2020/04/17	7	7.59	2	7.80	7.58	5	12,816	0.04%
2020/04/16	2	7.68	0	0.00	7.78	2	12,693	0.02%
2020/04/15	4.6	7.70	17	7.74	7.79	-12.4	12,764	-0.10%
2020/04/14	7	7.57	5	7.59	7.59	2	12,688	0.02%
2020/04/13	12	7.62	0	0.00	7.47	12	12,812	0.09%
2020/04/10	0	0.00	1.1	7.33	7.45	-1.1	12,942	-0.01%
2020/04/09	3	7.36	0	0.00	7.40	3	13,545	0.02%
2020/04/08	2	7.19	12	7.32	7.32	-10	13,456	-0.07%
2020/04/01	10	6.94	30	6.96	6.97	-20	13,358	-0.15%
2020/03/27	9	6.55	0	0.00	6.53	9	13,241	0.07%
2020/03/26	0	0.00	5	6.59	6.58	-5	13,201	-0.04%
2020/03/25	5	6.50	2	6.51	6.50	3	13,200	0.02%
2020/03/24	0	0.00	1	6.29	6.28	-1	13,174	-0.01%
2020/03/23	5	6.14	4	6.04	6.04	1	13,150	0.01%
2020/03/19	12	5.96	19	6.05	5.93	-7	13,223	-0.05%
2020/03/18	45	6.82	24	6.70	6.58	21	13,083	0.16%
2020/03/17	3	6.63	4	6.59	6.66	-1	12,989	-0.01%
2020/03/16	30	6.60	25	6.52	6.45	5	12,816	0.04%
2020/03/13	11	6.22	16	6.21	6.44	-5	12,569	-0.04%
2020/03/12	32	7.09	48	7.24	6.79	-16	12,340	-0.13%
2020/03/11	0	0.00	21	7.85	7.54	-21	12,451	-0.17%
2020/03/10	11	7.40	1	7.49	7.71	10	12,441	0.08%
2020/03/09	36.3	7.66	12	7.58	7.56	24.3	12,433	0.20%
2020/03/06	7	7.86	2	7.87	7.90	5	12,479	0.04%
2020/03/05	0	0.00	1	8.08	8.05	-1	13,010	-0.01%
2020/03/04	15	7.98	6	7.97	8.03	9	12,987	0.07%
2020/03/03	0	0.00	16	8.00	8.00	-16	12,905	-0.12%
2020/03/02	17	7.86	14	7.83	7.77	3	12,927	0.02%
2020/02/27	15	8.29	0	0.00	8.00	15	12,919	0.12%
2020/02/26	5	8.50	0	0.00	8.46	5	13,124	0.04%
2020/02/25	5	8.54	0	0.00	8.65	5	13,064	0.04%
2020/02/24	16	8.78	1	8.71	8.71	15	13,073	0.11%
2020/02/21	4	8.93	5	8.97	8.92	-1	13,015	-0.01%
2020/02/20	4	8.97	4	8.99	8.96	0	13,062	0.00%
2020/02/19	14	9.22	0	0.00	9.05	14	13,048	0.11%
2020/02/18	3	9.18	4	9.19	9.19	-1	13,144	-0.01%
2020/02/17	3	8.87	6	8.93	8.90	-3	13,018	-0.02%
2020/02/14	8	8.96	0	0.00	8.98	8	13,014	0.06%
2020/02/13	6	9.10	6	9.06	8.95	0	13,065	0.00%
2020/02/12	9	9.05	2	9.12	9.05	7	13,101	0.05%
2020/02/11	15	9.35	20.4	9.44	9.27	-5.4	12,953	-0.04%
2020/02/10	7	8.92	30	8.91	9.00	-23	12,302	-0.19%
2020/02/07	8	8.77	5	8.77	8.74	3	12,217	0.02%
2020/02/06	15	8.90	22	8.84	8.94	-7	12,276	-0.06%
2020/02/05	23.3	8.60	12	8.63	8.60	11.3	12,256	0.09%
2020/02/04	0	0.00	12	8.06	8.38	-12	12,119	-0.10%
2020/02/03	0	0.00	6.7	7.72	7.86	-6.7	12,028	-0.06%
2020/01/31	0	0.00	4	8.26	8.20	-4	11,937	-0.03%
2020/01/30	13	8.29	0	0.00	8.25	13	12,009	0.11%
2020/01/20	4	9.18	0	0.00	9.16	4	12,074	0.03%
2020/01/17	4	9.16	2	9.23	9.17	2	12,177	0.02%
2020/01/16	0	0.00	1	9.12	9.11	-1	12,182	-0.01%
2020/01/15	0	0.00	9	9.21	9.16	-9	12,430	-0.07%
2020/01/14	0	0.00	5	9.13	9.10	-5	12,899	-0.04%
2020/01/13	10	8.99	1.4	8.97	8.98	8.6	13,455	0.06%
2020/01/10	5	9.09	0.6	8.96	9.01	4.4	13,491	0.03%
2020/01/09	17	9.08	10	9.16	9.10	7	13,485	0.05%
2020/01/08	8	9.06	2.5	9.04	8.92	5.5	13,538	0.04%
2020/01/07	16	9.23	2	9.17	9.17	14	13,570	0.10%
2020/01/06	4	9.38	0	0.00	9.32	4	13,469	0.03%
2020/01/03	26	9.78	75.7	9.72	9.62	-49.7	13,287	-0.37%
2020/01/02	0	0.00	13	9.66	9.60	-13	12,835	-0.10%
2019/12/31	1	9.61	1	9.57	9.57	0	12,838	0.00%
2019/12/30	29	9.61	13	9.64	9.57	16	12,969	0.12%
2019/12/27	60	9.65	53	9.61	9.59	7	12,943	0.05%
2019/12/26	14	9.57	0	0.00	9.54	14	13,187	0.11%
2019/12/25	7	9.64	6.1	9.63	9.60	0.9	13,555	0.01%
2019/12/24	52	9.70	77	9.65	9.61	-25	14,100	-0.18%
2019/12/23	31	9.60	5	9.62	9.53	26	14,359	0.18%
2019/12/20	30	9.60	0	0.00	9.58	30	15,140	0.20%
2019/12/19	25	9.75	8	9.77	9.67	17	15,718	0.11%
2019/12/18	2	9.76	12	9.76	9.72	-10	16,939	-0.06%
2019/12/17	6	9.82	12	9.85	9.81	-6	17,918	-0.03%
2019/12/16	77	9.73	90	9.80	9.91	-13	19,097	-0.07%
2019/12/13	27	9.68	18	9.87	9.62	9	21,017	0.04%
2019/12/12	40	9.86	5	9.95	9.81	35	24,350	0.14%
2019/12/11	55.3	10.04	11	10.05	9.94	44.3	26,523	0.17%
2019/12/10	12	10.09	1	10.10	10.05	11	27,959	0.04%
2019/12/09	37	10.13	10	10.08	10.10	27	28,782	0.09%
2019/12/06	21	10.15	20	10.21	10.10	1	29,409	0.00%
2019/12/05	9	10.05	14	10.14	10.05	-5	29,995	-0.02%
2019/12/04	22	10.07	40	10.09	10.05	-18	30,103	-0.06%
2019/12/03	28	10.16	8	10.15	10.15	20	30,102	0.07%
2019/12/02	79	10.47	50	10.42	10.50	29	30,248	0.10%
2019/11/29	4	10.08	1	10.10	10.05	3	30,074	0.01%
2019/11/28	7	10.08	4.5	10.04	10.05	2.5	30,590	0.01%
2019/11/27	6	10.12	9	10.23	10.10	-3	30,934	-0.01%
2019/11/26	8	10.17	5	10.09	10.10	3	31,602	0.01%
2019/11/25	20	10.45	20	10.20	10.25	0	33,414	0.00%
2019/11/21	3.3	9.86	0	0.00	9.79	3.3	34,225	0.01%
2019/11/20	1	10.05	0.2	9.97	9.99	0.8	34,516	0.00%
2019/11/19	2	10.00	3	10.13	9.97	-1	34,560	0.00%
2019/11/18	1	9.99	5	10.00	9.94	-4	34,556	-0.01%
2019/11/15	12	9.97	68	10.02	9.90	-56	34,619	-0.16%
2019/11/14	6	10.40	5	10.50	10.30	1	34,329	0.00%
2019/11/13	7.7	10.46	0	0.00	10.50	7.7	34,438	0.02%
2019/11/12	16	10.35	1.3	10.38	10.55	14.7	34,467	0.04%
2019/11/11	18	10.50	11.5	10.66	10.30	6.5	34,595	0.02%
2019/11/08	9	10.93	32	10.83	10.80	-23	34,584	-0.07%
2019/11/07	2.2	10.85	11	11.07	10.85	-8.8	34,679	-0.03%
2019/11/06	8	10.96	10	10.90	10.95	-2	34,785	-0.01%
2019/11/05	5	11.22	5.6	11.18	11.10	-0.6	34,774	0.00%
2019/11/04	8.4	11.10	2.2	11.18	11.00	6.2	34,709	0.02%
2019/11/01	7	11.29	0	0.00	11.25	7	34,671	0.02%
2019/10/31	15	11.48	12	11.58	11.40	3	34,870	0.01%
2019/10/30	7	11.51	16	11.45	11.40	-9	35,423	-0.03%
2019/10/29	20	11.51	14	11.49	11.40	6	35,830	0.02%
2019/10/28	9	11.87	28	11.81	11.75	-19	35,700	-0.05%
2019/10/25	14	11.64	0	0.00	11.55	14	35,473	0.04%
2019/10/24	6	11.46	0	11.50	11.50	6	35,383	0.02%
2019/10/23	15	11.60	5	11.55	11.55	10	35,344	0.03%
2019/10/22	30	11.81	10	11.86	11.70	20	35,103	0.06%
2019/10/21	14	11.99	59.4	11.94	12.35	-45.4	34,562	-0.13%
2019/10/18	4	11.31	14	11.25	11.25	-10	34,093	-0.03%
2019/10/17	2	11.08	3	11.00	11.05	-1	34,108	0.00%
2019/10/16	13	11.11	10	11.15	11.10	3	34,095	0.01%
2019/10/15	18	11.03	10	11.25	10.90	8	33,891	0.02%
2019/10/14	0	0.00	5.4	11.17	11.05	-5.4	33,784	-0.02%
2019/10/09	6	11.37	0.3	11.25	11.25	5.7	33,815	0.02%
2019/10/08	26	11.61	18.5	11.60	11.50	7.5	33,774	0.02%
2019/10/07	8.7	11.40	9	11.58	11.45	-0.3	33,636	0.00%
2019/10/04	10.2	11.66	8	11.60	11.60	2.2	33,603	0.01%
2019/10/03	7	11.48	13.9	11.53	11.55	-6.9	33,513	-0.02%
2019/10/02	25	11.69	12	11.78	11.65	13	33,435	0.04%
2019/10/01	59	11.85	42.7	11.79	11.25	16.3	33,071	0.05%
2019/09/18	11	8.25	1	8.37	8.30	10	32,722	0.03%
2019/09/17	16	8.44	219	8.48	8.40	-203	32,246	-0.63%	大賣/鉅額交易
2019/09/16	22	8.53	20	8.87	8.39	2	31,981	0.01%
2019/09/12	102	8.92	96	8.92	8.96	6	31,398	0.02%	大買/
2019/09/11	159	9.19	99	9.00	8.92	60	30,820	0.19%	大買/
2019/09/10	71	9.43	80.1	9.49	9.22	-9.1	29,645	-0.03%
2019/09/09	117	9.97	90.7	9.77	9.65	26.3	28,748	0.09%	大買/
2019/09/06	96	9.73	79.2	9.87	10.00	16.8	27,468	0.06%
2019/09/05	87	10.00	69.4	10.05	9.72	17.6	25,580	0.07%
2019/09/04	298	9.45	140	9.38	9.69	158	22,945	0.69%	大買/大賣/鉅額交易
2019/09/03	31.3	8.27	144	8.35	8.81	-112.7	20,904	-0.54%	大賣/鉅額交易
2019/09/02	5	8.11	16	8.14	8.23	-11	19,431	-0.06%
2019/08/30	43	7.95	39	8.00	7.87	4	18,832	0.02%
2019/08/29	36	7.77	72	7.90	7.86	-36	18,328	-0.20%
2019/08/28	5	7.62	3	7.60	7.58	2	17,600	0.01%
2019/08/27	7	7.54	0	0.00	7.55	7	17,470	0.04%
2019/08/26	8	7.49	1.7	7.47	7.46	6.3	17,538	0.04%
2019/08/23	8	7.63	1	7.79	7.69	7	18,326	0.04%
2019/08/22	46	7.74	36	7.69	7.60	10	18,449	0.05%
2019/08/21	10	7.70	31	7.67	7.72	-21	17,902	-0.12%
2019/08/20	28	7.68	20	7.70	7.57	8	17,571	0.05%
2019/08/19	44	7.57	102	7.64	7.72	-58	16,791	-0.35%	大賣/
2019/08/16	20	7.20	41	7.23	7.10	-21	14,903	-0.14%
2019/08/15	5	7.04	48	6.94	7.10	-43	14,343	-0.30%
2019/08/14	38	6.93	5	6.87	6.83	33	13,832	0.24%
2019/08/13	2	6.64	0	0.00	6.70	2	13,828	0.01%
2019/08/12	6	6.71	0	0.00	6.67	6	13,863	0.04%
2019/08/08	11	6.70	12	6.69	6.69	-1	13,849	-0.01%
2019/08/07	0	0.00	53	6.56	6.51	-53	13,882	-0.38%
2019/08/06	47	6.44	2	6.41	6.63	45	14,004	0.32%
2019/08/05	2	6.65	0	0.00	6.55	2	14,125	0.01%
2019/08/02	1	6.66	10	6.62	6.63	-9	14,657	-0.06%
2019/08/01	11	6.81	2	6.80	6.75	9	14,658	0.06%
2019/07/31	0	0.00	20	6.81	6.86	-20	14,617	-0.14%
2019/07/30	37	7.05	85	6.95	6.89	-48	14,550	-0.33%
2019/07/29	8	7.06	13	7.11	7.03	-5	14,528	-0.03%
2019/07/26	10	7.10	30	7.10	7.10	-20	14,542	-0.14%
2019/07/25	1	7.12	8	7.12	7.13	-7	14,528	-0.05%
2019/07/24	6	7.05	5	7.08	7.08	1	14,457	0.01%
2019/07/23	187	7.17	13	7.13	7.04	174	14,389	1.21%	大買/鉅額交易
2019/07/22	11	7.06	16	7.09	7.04	-5	13,940	-0.04%
2019/07/19	2	6.88	0	0.00	6.85	2	13,698	0.01%
2019/07/18	2	6.92	0	0.00	6.88	2	13,952	0.01%
2019/07/12	2	6.97	2	6.94	6.95	0	18,047	0.00%
2019/07/11	2	7.04	3	7.02	6.97	-1	19,094	-0.01%
2019/07/10	0	0.00	5	7.10	7.08	-5	19,206	-0.03%
2019/07/08	0	0.00	1	7.01	7.04	-1	19,928	-0.01%
2019/07/05	3	7.03	0	0.00	7.02	3	20,146	0.01%
2019/07/04	0.2	6.99	0	0.00	7.03	0.2	20,373	0.00%
2019/07/03	4	7.01	0	0.00	7.00	4	20,329	0.02%
2019/07/02	35	7.00	0	0.00	7.00	35	20,404	0.17%
2019/07/01	0	0.00	6	6.91	6.95	-6	20,362	-0.03%
2019/06/26	5	6.93	3	6.92	6.92	2	20,671	0.01%
2019/06/25	0	0.00	0.7	6.90	6.93	-0.7	21,655	0.00%
2019/06/21	0	0.00	57	7.18	7.06	-57	21,842	-0.26%
2019/06/20	2	7.08	11	7.12	7.18	-9	21,705	-0.04%
2019/06/19	1	7.07	6	7.08	7.07	-5	21,473	-0.02%
2019/06/18	3	7.13	5	7.07	7.03	-2	21,533	-0.01%
2019/06/17	3	7.15	6	7.11	7.06	-3	21,397	-0.01%
2019/06/14	3	7.04	21	7.04	7.01	-18	21,435	-0.08%
2019/06/13	5	6.99	2	7.05	7.02	3	21,570	0.01%
2019/06/12	46	7.24	29	7.20	7.01	17	21,678	0.08%
2019/06/11	15	7.00	34	6.94	6.96	-19	21,761	-0.09%
2019/06/10	0	0.00	8	6.85	6.87	-8	21,605	-0.04%
2019/06/06	12	6.98	12	6.93	6.86	0	21,592	0.00%
2019/06/05	8	6.97	21	6.97	6.84	-13	21,296	-0.06%
2019/06/04	12	7.04	12	7.03	6.94	0	21,093	0.00%
2019/06/03	1	6.93	27	6.88	6.86	-26	20,833	-0.12%
2019/05/31	2	6.89	3	6.88	6.92	-1	20,711	0.00%
2019/05/30	44	7.04	8	7.15	6.86	36	20,533	0.18%
2019/05/29	49	6.77	58	6.86	6.96	-9	19,409	-0.05%
2019/05/27	4	6.39	0	0.00	6.33	4	18,950	0.02%
2019/05/24	0	0.00	2	6.34	6.32	-2	19,239	-0.01%
2019/05/22	0	0.00	1	6.47	6.42	-1	19,249	-0.01%
2019/05/21	1	6.30	0	0.00	6.41	1	19,228	0.01%
2019/05/20	1	6.53	41	6.41	6.25	-40	19,209	-0.21%
2019/05/17	2	6.57	1	6.53	6.52	1	18,855	0.01%
2019/05/16	0	0.00	20	6.69	6.63	-20	18,867	-0.11%
2019/05/15	12	6.77	150	6.68	6.69	-138	18,899	-0.73%	大賣/鉅額交易
2019/05/14	11	6.66	8	6.61	6.63	3	18,856	0.02%
2019/05/13	17	6.75	3	6.80	6.66	14	18,766	0.07%
2019/05/10	48	6.93	41	6.81	6.92	7	18,558	0.04%
2019/05/09	53	6.53	10	6.75	6.53	43	18,037	0.24%
2019/05/08	2	6.79	52	6.76	6.79	-50	17,957	-0.28%
2019/05/07	6	6.89	5	6.90	6.87	1	17,971	0.01%
2019/05/06	10	6.84	4	6.81	6.76	6	18,274	0.03%
2019/05/03	4	7.01	0	0.00	6.99	4	18,194	0.02%
2019/05/02	1	7.08	5	7.06	7.04	-4	18,229	-0.02%
2019/04/30	1	7.03	0	0.00	7.04	1	18,308	0.01%
2019/04/29	13	7.05	3	7.01	6.99	10	18,655	0.05%
2019/04/26	23	7.17	0	0.00	7.10	23	19,044	0.12%
2019/04/25	62	7.34	11	7.30	7.24	51	18,906	0.27%
2019/04/24	67	7.32	29	7.34	7.29	38	18,792	0.20%
2019/04/23	29	7.34	28	7.35	7.41	1	18,679	0.01%
2019/04/22	46	7.67	129	7.70	7.46	-83	18,260	-0.45%	大賣/
2019/04/19	67	7.97	47	7.96	8.11	20	16,940	0.12%
2019/04/18	26.9	8.14	33	8.11	7.70	-6.1	16,521	-0.04%
2019/04/17	27	7.73	47	7.83	8.03	-20	14,921	-0.13%
2019/04/16	0	0.00	11	7.40	7.30	-11	13,886	-0.08%
2019/04/15	7	7.50	17	7.48	7.39	-10	13,914	-0.07%
2019/04/12	11	7.43	26	7.30	7.37	-15	13,752	-0.11%
2019/04/11	2	7.34	5	7.21	7.16	-3	13,686	-0.02%
2019/04/10	20	7.25	9	7.15	7.23	11	13,578	0.08%
2019/04/09	5	7.09	0	0.00	7.07	5	13,346	0.04%
2019/04/08	3	7.10	0.9	7.02	7.06	2.1	13,437	0.02%
2019/04/03	0	0.00	10	7.04	7.01	-10	13,553	-0.07%
2019/04/02	3	6.98	20	7.06	6.98	-17	13,723	-0.12%
2019/04/01	0	0.00	11	7.01	7.00	-11	13,659	-0.08%
2019/03/29	7	7.13	5	7.12	7.04	2	13,605	0.01%
2019/03/28	41	7.49	106	7.52	7.11	-65	13,516	-0.48%	大賣/
2019/03/27	1	6.79	4.1	6.88	7.02	-3.1	12,654	-0.02%
2019/03/26	6	6.81	6	6.80	6.79	0	12,712	0.00%
2019/03/22	50	6.84	0	0.00	6.81	50	12,687	0.39%
2019/03/21	2	6.91	20	6.84	6.83	-18	12,754	-0.14%
2019/03/20	1	6.89	0	0.00	6.85	1	12,786	0.01%
2019/03/19	30	6.86	6	6.90	6.85	24	12,949	0.19%
2019/03/18	13	7.00	33.3	6.99	6.93	-20.3	12,832	-0.16%
2019/03/15	0	0.00	23	6.99	6.93	-23	12,708	-0.18%
2019/03/14	68	7.05	101	7.05	7.05	-33	12,589	-0.26%	大賣/
2019/03/13	22	6.71	11	6.72	6.65	11	12,001	0.09%
2019/03/12	23	6.69	8	6.71	6.66	15	12,281	0.12%
2019/03/11	5	6.56	8	6.58	6.57	-3	12,434	-0.02%
2019/03/08	3	6.55	0	0.00	6.57	3	12,801	0.02%
2019/03/07	0	0.00	4	6.63	6.61	-4	13,507	-0.03%
2019/03/06	5	6.70	0	0.00	6.68	5	14,483	0.03%
2019/03/04	1	6.70	0	0.00	6.71	1	14,922	0.01%
2019/02/26	3	6.84	0	0.00	6.78	3	15,211	0.02%
2019/02/25	18	6.82	20	6.83	6.90	-2	15,425	-0.01%
2019/02/22	2	6.67	0	0.00	6.66	2	15,664	0.01%
2019/02/21	8	6.74	5	6.72	6.71	3	15,856	0.02%
2019/02/20	1	6.74	0	0.00	6.72	1	16,208	0.01%
2019/02/19	15	6.72	6.8	6.73	6.77	8.2	17,704	0.05%
2019/02/18	5	6.67	0	0.00	6.66	5	20,198	0.02%
2019/02/15	0	0.00	4	6.68	6.66	-4	20,582	-0.02%
2019/02/14	10.5	6.86	2	6.82	6.81	8.5	20,606	0.04%
2019/02/13	0	0.00	10	6.90	6.84	-10	20,588	-0.05%
2019/02/12	3	6.81	56	6.82	6.89	-53	20,643	-0.26%
2019/02/11	7	6.87	0	0.00	6.78	7	20,842	0.03%
2019/01/29	8	6.85	0	0.00	6.87	8	21,345	0.04%
2019/01/28	1	6.98	5	6.97	6.96	-4	21,364	-0.02%
2019/01/25	16	7.13	15	7.04	6.99	1	21,605	0.00%
2019/01/24	2	7.07	5	7.06	7.02	-3	21,668	-0.01%
2019/01/23	0	0.00	0.3	7.03	7.05	-0.3	21,952	0.00%
2019/01/22	13	7.09	1	7.17	7.04	12	21,948	0.05%
2019/01/21	8	7.28	2	7.27	7.19	6	22,084	0.03%
2019/01/18	42	7.20	12	7.17	7.17	30	22,004	0.14%
2019/01/17	1	7.02	6	6.99	6.94	-5	21,705	-0.02%
2019/01/16	4	7.01	5	7.04	6.94	-1	21,756	0.00%
2019/01/15	11	6.95	15	6.97	6.92	-4	21,744	-0.02%
2019/01/14	1	6.88	0	0.00	6.82	1	21,716	0.00%
2019/01/11	0	6.90	10	6.95	6.93	-10	21,916	-0.05%
2019/01/10	13	7.06	18	7.06	6.98	-5	21,986	-0.02%
2019/01/09	21	7.01	20	7.02	6.95	1	21,969	0.00%
2019/01/08	0	0.00	3	6.96	6.91	-3	22,280	-0.01%
2019/01/07	0	0.00	10	6.98	6.94	-10	22,477	-0.04%
2019/01/04	8	6.81	22	6.77	6.90	-14	22,785	-0.06%
2019/01/03	6	6.93	8	6.91	6.87	-2	23,285	-0.01%
2018/12/28	3	6.72	8	6.70	6.70	-5	23,582	-0.02%
2018/12/26	8	6.42	3	6.57	6.60	5	24,159	0.02%
2018/12/25	1	6.28	0	0.00	6.35	1	24,124	0.00%
2018/12/21	0	0.00	1	6.67	6.75	-1	24,456	0.00%
2018/12/20	1	6.78	0	0.00	6.70	1	24,655	0.00%
2018/12/19	0	0.00	1	6.87	6.83	-1	24,936	0.00%
2018/12/18	2	6.74	3	6.79	6.73	-1	26,082	0.00%
2018/12/17	13	6.88	13	6.89	6.84	0	27,093	0.00%
2018/12/13	7	7.01	23	6.96	6.88	-16	27,932	-0.06%
2018/12/12	9	6.93	11	6.98	6.92	-2	28,250	-0.01%
2018/12/10	4	6.72	10	6.75	6.74	-6	28,495	-0.02%
2018/12/07	12	6.81	17	6.87	6.90	-5	28,541	-0.02%
2018/12/06	14	6.62	24	6.89	6.70	-10	28,621	-0.03%
2018/12/05	22	6.96	22	6.97	6.96	0	28,581	0.00%
2018/12/04	19	7.21	12	7.14	7.08	7	28,553	0.02%
2018/12/03	10	7.09	15	7.09	7.08	-5	28,588	-0.02%
2018/11/30	48	7.22	13	7.10	6.95	35	28,491	0.12%
2018/11/29	24	7.24	40	7.23	7.17	-16	27,998	-0.06%
2018/11/28	0	0.00	13	6.94	7.01	-13	27,228	-0.05%
2018/11/27	5	6.78	6.3	6.82	6.83	-1.3	27,335	0.00%
2018/11/26	10	6.84	18	6.77	6.76	-8	27,499	-0.03%
2018/11/22	14	6.89	8	6.80	6.75	6	27,595	0.02%
2018/11/21	12	6.91	16	6.86	6.97	-4	27,927	-0.01%
2018/11/20	23	6.86	15	6.86	6.88	8	27,579	0.03%
2018/11/19	11	7.02	10	6.93	6.96	1	27,684	0.00%
2018/11/16	72	7.15	71	7.09	6.90	1	27,684	0.00%
2018/11/15	19	6.58	89	6.64	6.82	-70	27,041	-0.26%
2018/11/14	0	0.00	13	6.16	6.20	-13	24,724	-0.05%
2018/11/09	0	0.00	1	5.85	5.76	-1	27,387	0.00%
2018/11/08	2	5.98	7	6.03	5.83	-5	27,843	-0.02%
2018/11/07	6	5.83	9	5.82	5.81	-3	28,335	-0.01%
2018/11/06	13	5.81	17	5.82	5.76	-4	29,219	-0.01%
2018/11/05	15	5.70	1	5.63	5.63	14	29,405	0.05%
2018/11/02	1	5.70	3	5.79	5.71	-2	29,539	-0.01%
2018/11/01	18	5.84	24	5.82	5.74	-6	29,606	-0.02%
2018/10/31	34	5.49	44	5.38	5.51	-10	29,549	-0.03%
2018/10/30	30	5.20	3	5.21	5.24	27	29,456	0.09%
2018/10/29	5	5.21	25	5.18	5.19	-20	29,826	-0.07%
2018/10/26	43	5.34	96	5.19	5.09	-53	30,255	-0.18%
2018/10/25	0	0.00	5	5.49	5.39	-5	30,320	-0.02%
2018/10/24	2	5.65	17	5.68	5.70	-15	30,371	-0.05%
2018/10/23	0	0.00	10	5.69	5.64	-10	30,592	-0.03%
2018/10/22	20	5.82	89	5.81	5.79	-69	30,968	-0.22%
2018/10/19	0	0.00	21	5.70	5.77	-21	31,360	-0.07%
2018/10/18	5	5.92	22	5.84	5.84	-17	32,087	-0.05%
2018/10/17	0	0.00	25	5.83	5.84	-25	33,677	-0.07%
2018/10/16	21	5.88	12	5.87	5.77	9	34,542	0.03%
2018/10/15	10	5.68	7	5.69	5.66	3	35,132	0.01%
2018/10/12	9	5.77	3	5.60	5.70	6	35,808	0.02%
2018/10/11	45	5.53	0	0.00	5.49	45	36,007	0.12%
2018/10/09	36	6.18	24	6.26	6.10	12	35,747	0.03%
2018/10/08	53	6.16	6	6.10	6.14	47	36,019	0.13%
2018/10/05	76	6.15	60	6.17	6.22	16	36,787	0.04%
2018/10/04	0	0.00	37	6.50	6.51	-37	37,312	-0.10%
2018/10/03	20	6.76	21	6.74	6.60	-1	39,465	0.00%
2018/10/02	10	6.82	0	0.00	6.80	10	41,318	0.02%
2018/10/01	1	6.85	5	6.89	6.86	-4	41,809	-0.01%
2018/09/28	1	6.76	20	6.90	6.82	-19	42,860	-0.04%
2018/09/27	18	6.81	29	6.97	6.81	-11	43,595	-0.03%
2018/09/26	17	6.99	17	7.03	6.92	0	45,306	0.00%
2018/09/25	153	7.00	38	7.03	6.96	115	46,217	0.25%	大買/鉅額交易
2018/09/21	21	6.49	11	6.66	6.84	10	45,810	0.02%
2018/09/20	7	6.22	25	6.14	6.22	-18	45,621	-0.04%
2018/09/19	1	6.35	27	6.38	6.34	-26	46,300	-0.06%
2018/09/18	9	6.37	1	6.54	6.30	8	47,846	0.02%
2018/09/17	0	0.00	10	6.83	6.65	-10	51,292	-0.02%
2018/09/14	15	6.73	7	6.78	6.81	8	53,200	0.02%
2018/09/13	10	6.59	5	6.58	6.55	5	54,702	0.01%
2018/09/12	35	6.71	11	6.78	6.55	24	56,667	0.04%
2018/09/11	12	6.54	0	0.00	6.78	12	58,683	0.02%
2018/09/10	6	6.52	8	6.57	6.40	-2	59,832	0.00%
2018/09/07	19	6.82	0	0.00	6.73	19	61,035	0.03%
2018/09/06	73	7.03	0	0.00	7.02	73	64,019	0.11%
2018/09/05	55	7.16	5	7.18	7.16	50	67,257	0.07%
2018/09/04	5	7.10	5	7.11	7.17	0	69,287	0.00%
2018/08/31	5	7.20	27	7.27	7.27	-22	75,069	-0.03%
2018/08/29	5	7.19	5	7.19	7.28	0	84,391	0.00%
2018/08/28	18	7.28	4	7.43	7.21	14	87,554	0.02%
2018/08/27	5	7.19	5	7.24	7.21	0	90,099	0.00%
2018/08/24	0	0.00	10	7.18	7.11	-10	92,862	-0.01%
2018/08/23	6	7.31	5	7.28	7.15	1	96,047	0.00%
2018/08/22	15	7.30	37	7.29	7.29	-22	98,571	-0.02%
2018/08/21	2	7.31	4	7.17	7.17	-2	98,950	0.00%
2018/08/20	2	7.24	6	7.42	7.22	-4	101,854	0.00%
2018/08/17	28	7.72	10	7.78	7.41	18	102,207	0.02%
2018/08/16	45	7.51	34	7.51	7.49	11	101,771	0.01%
2018/08/15	41	7.04	8	7.02	7.08	33	102,641	0.03%
2018/08/14	43	7.05	2	6.96	6.98	41	106,189	0.04%
2018/08/13	27	6.80	19	6.81	6.90	8	106,280	0.01%
2018/08/10	24	7.37	9	7.44	7.24	15	106,121	0.01%
2018/08/09	15	7.58	5	7.70	7.61	10	107,639	0.01%
2018/08/08	9	7.77	11	7.77	7.68	-2	110,604	0.00%
2018/08/07	15	7.71	1	7.69	7.69	14	110,655	0.01%
2018/08/06	5	7.81	120	7.79	7.79	-115	110,978	-0.10%	大賣/鉅額交易
2018/08/03	35	7.92	10	7.89	7.86	25	112,625	0.02%
2018/08/02	21	7.79	13	8.06	7.84	8	113,540	0.01%
2018/08/01	18	8.11	15	8.12	8.09	3	113,511	0.00%
2018/07/31	15	7.97	1	7.96	7.96	14	114,062	0.01%
2018/07/30	6	7.95	11	8.09	7.97	-5	114,498	0.00%
2018/07/27	35	8.18	16	8.16	8.12	19	116,034	0.02%
2018/07/26	9	8.04	23	8.12	8.07	-14	116,424	-0.01%
2018/07/25	58	8.22	41	8.23	8.14	17	115,940	0.01%
2018/07/24	33	8.22	50	8.26	8.47	-17	115,067	-0.01%
2018/07/23	13	7.66	11	7.81	7.85	2	113,394	0.00%
2018/07/20	61.2	7.96	27	7.96	7.62	34.2	112,467	0.03%
2018/07/19	23	8.16	8	8.23	8.12	15	111,836	0.01%
2018/07/18	45	8.24	281	8.21	8.06	-236	111,113	-0.21%	大賣/鉅額交易
2018/07/17	34	8.32	36	8.28	8.21	-2	110,697	0.00%
2018/07/16	24	8.56	2	8.39	8.39	22	110,294	0.02%
2018/07/13	29	8.50	45	8.47	8.51	-16	109,747	-0.01%
2018/07/12	49	8.33	21	8.41	8.31	28	109,057	0.03%
2018/07/11	356	8.59	156	8.61	8.33	200	109,444	0.18%	大買/大賣/鉅額交易
2018/07/10	64	8.47	37	8.51	8.64	27	109,008	0.02%
2018/07/09	13	8.11	12	8.05	8.01	1	109,752	0.00%
2018/07/06	49	8.15	41	8.17	8.04	8	111,111	0.01%
2018/07/05	38	8.59	22	8.47	8.20	16	110,497	0.01%
2018/07/04	59	8.58	55	8.54	8.62	4	109,875	0.00%
2018/07/03	63	8.72	50	8.75	8.45	13	107,921	0.01%
2018/07/02	47	8.80	57	8.72	8.50	-10	106,591	-0.01%
2018/06/29	31	9.04	42	9.06	9.00	-11	105,593	-0.01%
2018/06/28	71	8.97	55	9.01	8.90	16	104,662	0.02%
2018/06/27	108	9.09	76	9.15	8.80	32	103,354	0.03%	大買/
2018/06/26	208	9.11	187	9.15	9.09	21	101,382	0.02%	大買/大賣/
2018/06/25	50	9.27	51	9.38	8.93	-1	97,528	0.00%
2018/06/22	45	10.22	168	10.23	9.92	-123	95,400	-0.13%	大賣/鉅額交易
2018/06/21	56	11.07	50	11.23	10.90	6	93,616	0.01%
2018/06/20	77	10.74	234	10.66	10.70	-157	91,651	-0.17%	大賣/鉅額交易
2018/06/19	27	11.40	38	11.37	11.50	-11	89,571	-0.01%
2018/06/15	236	11.44	29	11.46	11.40	207	88,428	0.23%	大買/鉅額交易
2018/06/14	98	11.44	94	11.51	11.10	4	86,932	0.00%
2018/06/13	170	11.69	74	12.23	11.35	96	83,587	0.11%	大買/
2018/06/12	97	12.92	77	12.93	12.60	20	80,157	0.02%
2018/06/11	138	13.24	162	13.27	13.40	-24	78,048	-0.03%	大買/大賣/
2018/06/08	255	12.49	137	12.33	12.50	118	75,086	0.16%	大買/大賣/鉅額交易
2018/06/07	1,892	13.26	1,657	13.74	13.10	235	71,631	0.33%	大買/大賣/鉅額交易
2018/06/06	309	12.74	700.8	12.64	13.00	-391.8	65,023	-0.60%	大買/大賣/鉅額交易
2018/06/05	91	11.55	25	11.67	11.85	66	62,045	0.11%
2018/06/04	66	10.51	161	10.72	10.80	-95	58,718	-0.16%	大賣/
2018/06/01	184	9.94	604	9.83	9.85	-420	55,638	-0.75%	大買/大賣/鉅額交易
2018/05/31	1,047.6	9.97	76	10.14	10.00	971.6	52,802	1.84%	大買/鉅額交易
2018/05/30	748	9.38	751.5	9.52	9.32	-3.5	49,300	-0.01%	大買/大賣/
2018/05/29	77	9.16	55	9.11	9.10	22	46,383	0.05%
2018/05/28	25	9.11	257	9.18	9.38	-232	45,099	-0.51%	大賣/鉅額交易
2018/05/25	47	8.72	38	8.73	8.54	9	41,958	0.02%
2018/05/24	85	8.95	71.7	9.02	8.90	13.3	41,092	0.03%
2018/05/23	114	9.00	140	8.96	8.96	-26	40,152	-0.06%	大買/大賣/
2018/05/22	196	9.18	402	9.00	9.16	-206	38,191	-0.54%	大買/大賣/鉅額交易
2018/05/21	310	8.64	82	8.69	8.75	228	34,174	0.67%	大買/鉅額交易
2018/05/18	101	8.07	32	8.03	7.96	69	33,412	0.21%	大買/
2018/05/17	41	8.01	94	8.20	8.32	-53	32,608	-0.16%
2018/05/16	123	8.09	64	8.22	7.88	59	30,551	0.19%	大買/
2018/05/15	10	8.52	4	8.52	8.52	6	27,476	0.02%
2018/05/14	13	7.64	7	7.69	7.75	6	27,372	0.02%
2018/05/11	16	6.75	59	6.89	7.05	-43	26,825	-0.16%
2018/05/10	157	6.55	51.3	6.52	6.41	105.7	24,969	0.42%	大買/鉅額交易
2018/05/09	181	6.22	60	6.20	6.27	121	23,715	0.51%	大買/鉅額交易
2018/05/08	15	6.51	27	6.46	6.27	-12	23,396	-0.05%
2018/05/07	22	6.10	14	6.22	6.12	8	22,926	0.03%
2018/05/04	81	6.58	45	6.48	6.24	36	22,565	0.16%
2018/05/03	54	6.09	65	6.34	6.57	-11	21,491	-0.05%
2018/05/02	4	6.00	0	0.00	5.98	4	22,507	0.02%
2018/04/30	3	5.96	7	6.05	6.05	-4	23,910	-0.02%
2018/04/27	11	5.87	10.8	5.75	5.90	0.2	25,302	0.00%
2018/04/26	0	0.00	29	6.09	5.74	-29	25,500	-0.11%
2018/04/25	17	6.07	2	6.30	6.09	15	25,393	0.06%
2018/04/24	2	5.93	10	5.80	5.91	-8	25,090	-0.03%
2018/04/23	12	5.68	12	6.08	5.88	0	25,194	0.00%
2018/04/20	20	6.31	4	6.26	6.24	16	24,819	0.06%
2018/04/19	32	6.51	5	6.53	6.31	27	24,694	0.11%
2018/04/18	10	6.61	7	6.44	6.61	3	24,486	0.01%
2018/04/17	36	6.58	31	6.46	6.39	5	24,141	0.02%
2018/04/16	92	6.54	156	6.61	6.87	-64	22,713	-0.28%	大賣/
2018/04/13	36	6.20	194.3	6.27	6.25	-158.3	20,716	-0.76%	大賣/鉅額交易
2018/04/12	42	5.58	43	5.60	5.74	-1	17,921	-0.01%
2018/04/11	0	0.00	11.7	5.22	5.22	-11.7	15,948	-0.07%
2018/03/28	0	0.00	30	4.67	4.61	-30	14,766	-0.20%
2018/03/26	0	0.00	1	4.57	4.57	-1	14,724	-0.01%
2018/03/22	5	4.80	10	4.77	4.69	-5	14,663	-0.03%
2018/03/21	5	4.73	5	4.77	4.73	0	14,411	0.00%
2018/03/09	5	4.67	0.8	4.62	4.65	4.2	13,914	0.03%
2018/03/08	0	0.00	10	4.59	4.56	-10	13,709	-0.07%
2018/03/07	5	4.63	0	0.00	4.56	5	13,675	0.04%
2018/03/06	0	0.00	40	4.60	4.58	-40	13,606	-0.29%
2018/03/05	0	0.00	50	4.47	4.44	-50	13,444	-0.37%
2018/03/01	50	4.44	0	0.00	4.45	50	13,467	0.37%
2018/02/27	10	4.46	0	0.00	4.46	10	13,476	0.07%
2018/02/26	10	4.48	0	0.00	4.47	10	13,488	0.07%
2018/02/22	0	0.00	2	4.54	4.46	-2	13,438	-0.01%
2018/02/06	0	0.00	10	4.20	4.24	-10	12,824	-0.08%
2018/02/02	20	4.81	0	0.00	4.77	20	12,612	0.16%
2018/02/01	1	4.88	5.7	4.87	4.80	-4.7	12,578	-0.04%
2018/01/31	18	4.87	9	4.82	4.86	9	12,467	0.07%
2018/01/30	3	4.76	2	4.94	4.83	1	12,146	0.01%
2018/01/29	216	5.26	1	5.12	5.06	215	11,710	1.84%	大買/鉅額交易
2018/01/26	3	5.07	13	5.00	5.10	-10	11,333	-0.09%
2018/01/25	106.3	5.21	135.8	5.38	4.94	-29.5	10,491	-0.28%	大買/大賣/
2018/01/24	75	5.28	5	5.29	5.30	70	8,582	0.82%
2018/01/23	21	4.72	30	4.77	4.82	-9	7,121	-0.13%
2018/01/22	0	0.00	18.7	4.43	4.40	-18.7	5,719	-0.33%
2018/01/18	35	4.43	0	0.00	4.35	35	5,627	0.62%
2018/01/17	20	4.39	7	4.40	4.44	13	5,958	0.22%
2018/01/16	5	4.30	0	0.00	4.32	5	6,002	0.08%
2018/01/15	0	0.00	0.3	4.30	4.31	-0.3	6,069	-0.01%
2018/01/12	5	4.30	0	0.00	4.33	5	6,121	0.08%
2018/01/10	0	0.00	17	4.28	4.25	-17	6,339	-0.27%
2018/01/08	10	4.38	0	0.00	4.33	10	6,602	0.15%
2018/01/04	5	4.45	2	4.40	4.42	3	7,130	0.04%