中環 (2323)-凱基-基隆券商分點個股進出

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
13.00
漲跌
▼0.15
漲幅
-1.14%
成交量
13,324張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/14	205	13.06	203	13.05	13.00	2	15,752	0.01%	大買/大賣/
2024/05/13	15	12.95	16	13.08	13.15	-1	15,608	-0.01%
2024/05/10	251	12.79	260	12.92	12.85	-9	15,381	-0.06%	大買/大賣/
2024/05/09	53	12.65	51	12.63	12.60	2	15,002	0.01%
2024/05/08	19	12.73	10	12.65	12.65	9	14,954	0.06%
2024/05/07	180	12.90	175	12.80	12.75	5	14,880	0.03%	大買/大賣/
2024/05/06	96	13.21	18	13.08	13.00	78	14,707	0.53%
2024/05/03	5	13.24	0	0.00	13.15	5	14,529	0.03%
2024/05/02	5	13.50	8	13.53	13.50	-3	14,268	-0.02%
2024/04/30	23	13.41	12	13.49	13.50	11	13,996	0.08%
2024/04/29	276.3	13.73	256.5	13.39	13.35	19.8	13,642	0.14%	大買/大賣/
2024/04/26	123	12.80	113.8	13.64	13.75	9.2	12,184	0.08%	大買/大賣/
2024/04/25	34	12.31	22	12.41	12.50	12	10,534	0.11%
2024/04/24	0	0.00	1	12.15	12.20	-1	10,291	-0.01%
2024/04/23	6	11.95	1.5	11.93	12.10	4.5	10,257	0.04%
2024/04/22	2	11.80	0	0.00	11.90	2	10,217	0.02%
2024/04/19	22	11.89	11	12.02	11.85	11	10,132	0.11%
2024/04/18	1	11.75	0	0.00	11.90	1	9,884	0.01%
2024/04/17	20	11.65	0.6	11.65	11.70	19.4	9,872	0.20%
2024/04/15	5	11.95	4	12.00	11.95	1	9,844	0.01%
2024/04/12	3	12.15	0	0.00	12.05	3	9,810	0.03%
2024/04/11	0	0.00	1.2	12.29	12.20	-1.2	9,887	-0.01%
2024/04/09	5	12.35	10	12.45	12.45	-5	10,090	-0.05%
2024/04/08	0	0.00	5	12.25	12.40	-5	10,018	-0.05%
2024/04/03	4	12.24	5	12.25	12.20	-1	10,034	-0.01%
2024/04/01	0	0.00	8	12.20	12.15	-8	10,313	-0.08%
2024/03/29	5	12.20	0	0.00	12.15	5	10,329	0.05%
2024/03/28	0	0.00	6	12.29	12.25	-6	10,327	-0.06%
2024/03/26	2	12.40	8	12.50	12.40	-6	10,752	-0.06%
2024/03/25	3	12.40	9	12.57	12.60	-6	10,757	-0.06%
2024/03/22	8	12.68	13.2	12.76	12.65	-5.2	10,640	-0.05%
2024/03/21	0	0.00	13	12.40	12.50	-13	10,177	-0.13%
2024/03/20	2	12.35	193	12.44	12.45	-191	9,802	-1.95%	大賣/鉅額交易
2024/03/19	3.1	12.25	23	12.36	12.30	-19.9	9,532	-0.21%
2024/03/18	8.1	12.24	41	12.17	12.30	-33	9,059	-0.36%
2024/03/15	30	11.74	8	11.71	11.50	22	8,012	0.27%
2024/03/13	1	11.30	11	11.50	11.45	-10	7,543	-0.13%
2024/03/12	1	11.45	6	11.38	11.45	-5	7,384	-0.07%
2024/03/07	0	0.00	49	10.85	10.85	-49	7,041	-0.70%
2024/03/04	0	0.00	0.5	10.80	10.85	-0.5	6,898	-0.01%
2024/02/29	1	10.90	1.1	10.89	10.90	-0.1	7,002	0.00%
2024/02/26	10	10.75	0	0.00	10.85	10	7,044	0.14%
2024/02/22	0	10.95	10	10.95	10.95	-10	7,110	-0.14%
2024/02/20	2.2	10.85	0	0.00	10.85	2.2	7,239	0.03%
2024/02/19	1	10.90	3.8	10.80	10.95	-2.8	7,329	-0.04%
2024/02/16	0	0.00	20	10.68	10.80	-20	7,727	-0.26%
2024/02/05	5	10.65	5	10.70	10.65	0	7,873	0.00%
2024/01/29	0	0.00	0.3	10.95	11.00	-0.3	7,958	0.00%
2024/01/23	1	11.00	1	11.00	11.00	0	8,087	0.00%
2024/01/22	10	10.90	0	0.00	10.85	10	8,035	0.12%
2024/01/19	17	10.69	0	0.00	10.70	17	8,060	0.21%
2024/01/18	51	10.64	0	0.00	10.65	51	8,137	0.63%
2024/01/17	0	0.00	10	10.60	10.60	-10	8,146	-0.12%
2024/01/16	90	10.85	2	10.85	10.85	88	8,078	1.09%
2024/01/12	0	0.00	1	10.95	11.00	-1	8,074	-0.01%
2024/01/10	2	10.90	0	0.00	10.80	2	8,249	0.02%
2024/01/09	11	11.06	12	11.13	10.95	-1	8,294	-0.01%
2024/01/08	8	11.30	0	0.00	11.20	8	8,267	0.10%
2024/01/05	2	11.30	0	0.00	11.30	2	8,329	0.02%
2024/01/04	0	0.00	6	11.42	11.40	-6	8,376	-0.07%
2024/01/02	0	0.00	10	11.57	11.50	-10	8,226	-0.12%
2023/12/29	4	11.55	11	11.50	11.50	-7	8,205	-0.09%
2023/12/28	0	0.00	7	11.69	11.55	-7	8,178	-0.09%
2023/12/26	20	11.20	0	0.00	11.25	20	7,899	0.25%
2023/12/25	3	11.25	0	0.00	11.15	3	7,952	0.04%
2023/12/22	69	11.47	2	11.50	11.40	67	7,869	0.85%
2023/12/21	10	11.45	3	11.20	11.45	7	7,559	0.09%
2023/12/15	9	10.92	0	0.00	10.90	9	7,073	0.13%
2023/12/13	5	10.85	9.9	10.85	10.85	-4.9	7,128	-0.07%
2023/12/12	0	0.00	4	10.75	10.75	-4	7,161	-0.06%
2023/12/11	15	10.97	5	10.85	10.85	10	7,229	0.14%
2023/12/08	0	0.00	5	11.15	11.15	-5	7,234	-0.07%
2023/12/07	5	11.00	3	10.95	10.85	2	7,165	0.03%
2023/12/06	5	10.90	2	10.90	10.90	3	7,283	0.04%
2023/12/04	8	10.95	0	0.00	10.90	8	7,327	0.11%
2023/12/01	0.2	11.00	1	11.00	10.95	-0.8	7,361	-0.01%
2023/11/30	5	10.90	0	0.00	10.90	5	7,464	0.07%
2023/11/29	0	0.00	10	10.80	10.75	-10	7,850	-0.13%
2023/11/27	10	10.88	1	10.70	10.70	9	8,029	0.11%
2023/11/24	0	0.00	1	10.95	10.95	-1	8,029	-0.01%
2023/11/23	0	0.00	1	11.10	11.10	-1	8,157	-0.01%
2023/11/20	18	11.15	5	11.20	11.20	13	8,974	0.14%
2023/11/16	0	0.00	1.3	11.03	10.95	-1.3	9,323	-0.01%
2023/11/15	7	11.01	0	0.00	10.90	7	9,405	0.07%
2023/11/13	3	11.23	9	11.25	11.20	-6	9,999	-0.06%
2023/11/09	10	11.45	12	11.50	11.50	-2	11,101	-0.02%
2023/11/08	10	11.60	10	11.55	11.55	0	11,965	0.00%
2023/11/07	5	11.55	7	11.61	11.60	-2	12,203	-0.02%
2023/11/06	2	11.50	0	0.00	11.55	2	12,505	0.02%
2023/11/02	0	0.00	0	11.35	11.45	0	12,926	0.00%
2023/11/01	0	0.00	16	11.27	11.20	-16	13,021	-0.12%
2023/10/31	0	0.00	10	11.50	11.15	-10	13,136	-0.08%
2023/10/27	5	11.60	5	11.50	11.50	0	13,753	0.00%
2023/10/26	2	11.50	0	0.00	11.60	2	14,050	0.01%
2023/10/25	5	11.55	1	11.55	11.60	4	14,279	0.03%
2023/10/24	3	11.25	0	0.00	11.40	3	14,420	0.02%
2023/10/23	1	11.30	0	0.00	11.25	1	14,755	0.01%
2023/10/19	0	0.00	0.5	11.25	11.25	-0.5	15,500	0.00%
2023/10/18	0	0.00	5	11.55	11.30	-5	15,721	-0.03%
2023/10/17	1	11.55	0.9	11.60	11.55	0.1	16,003	0.00%
2023/10/16	5	11.89	0	0.00	11.75	5	16,355	0.03%
2023/10/13	5	12.30	0	0.00	12.10	5	16,777	0.03%
2023/10/12	10	12.25	6	11.96	12.25	4	17,110	0.02%
2023/10/11	5	12.00	0	0.00	11.75	5	17,467	0.03%
2023/10/06	20	12.10	5	12.05	12.00	15	18,226	0.08%
2023/10/05	0	0.00	3	12.05	12.00	-3	19,053	-0.02%
2023/10/03	2	12.15	1	12.00	12.15	1	20,614	0.00%
2023/10/02	13	11.95	10	11.95	11.95	3	20,882	0.01%
2023/09/28	0	0.00	11	11.95	11.95	-11	21,540	-0.05%
2023/09/27	20	11.65	10	11.65	11.65	10	22,301	0.04%
2023/09/25	0	0.00	10	11.75	11.80	-10	23,535	-0.04%
2023/09/22	10	11.40	1	11.70	11.70	9	24,177	0.04%
2023/09/21	0	11.35	4	11.35	11.35	-4	24,510	-0.02%
2023/09/20	0	0.00	4	11.53	11.50	-4	25,380	-0.02%
2023/09/19	3	11.60	5	11.60	11.55	-2	27,205	-0.01%
2023/09/18	3	11.65	0	0.00	11.60	3	28,247	0.01%
2023/09/14	8	11.94	11	12.03	12.00	-3	30,773	-0.01%
2023/09/13	2	11.90	0	0.00	11.90	2	31,259	0.01%
2023/09/12	10	11.70	0	0.00	11.70	10	32,127	0.03%
2023/09/11	1	11.65	5	11.75	11.65	-4	32,419	-0.01%
2023/09/08	0	0.00	3	12.05	11.95	-3	32,955	-0.01%
2023/09/07	6	12.05	0	0.00	12.00	6	33,523	0.02%
2023/09/06	11	12.29	0	0.00	12.10	11	33,958	0.03%
2023/09/05	20	12.20	0	0.00	12.35	20	34,891	0.06%
2023/09/04	11	12.13	22.8	12.01	12.10	-11.8	35,484	-0.03%
2023/09/01	5	12.44	0	0.00	12.40	5	36,444	0.01%
2023/08/31	0	0.00	1.8	12.45	12.50	-1.8	37,228	0.00%
2023/08/30	30	12.68	10	12.65	12.60	20	38,315	0.05%
2023/08/28	6.1	12.72	0	0.00	12.60	6.1	41,303	0.01%
2023/08/25	5	13.22	0	0.00	13.10	5	41,728	0.01%
2023/08/24	0	0.00	4.1	13.25	13.15	-4.1	41,818	-0.01%
2023/08/23	7	12.87	3	12.92	12.90	4	42,056	0.01%
2023/08/22	5	13.20	0.2	13.20	12.85	4.8	43,859	0.01%
2023/08/21	0	0.00	12	13.28	13.20	-12	44,306	-0.03%
2023/08/18	28	13.29	24	13.41	13.10	4	44,441	0.01%
2023/08/17	20	12.63	58.1	13.13	13.40	-38.1	44,180	-0.09%
2023/08/16	28	13.00	29	13.05	12.85	-1	43,880	0.00%
2023/08/15	34.2	13.40	9	13.45	13.35	25.2	44,071	0.06%
2023/08/14	53	13.27	36	13.31	12.95	17	43,628	0.04%
2023/08/11	3	12.65	0	0.00	12.70	3	42,838	0.01%
2023/08/10	17	12.42	0	0.00	12.30	17	43,374	0.04%
2023/08/09	4	12.85	6.3	13.01	12.95	-2.3	43,244	-0.01%
2023/08/08	1	12.75	0	0.00	12.75	1	42,940	0.00%
2023/08/04	3	12.58	2	12.70	12.70	1	42,632	0.00%
2023/08/02	12	12.65	0	0.00	12.60	12	42,477	0.03%
2023/08/01	9	13.02	1	13.00	12.90	8	42,089	0.02%
2023/07/31	1	13.35	0	0.00	13.20	1	41,735	0.00%
2023/07/28	6.5	13.40	0	0.00	13.40	6.5	41,355	0.02%
2023/07/27	0.2	13.65	0	0.00	13.70	0.2	41,029	0.00%
2023/07/26	26	13.51	27	13.69	13.55	-1	40,807	0.00%
2023/07/25	1.5	13.77	3	14.00	13.75	-1.5	40,437	0.00%
2023/07/24	6	13.66	1	13.50	13.60	5	40,104	0.01%
2023/07/21	1	14.20	20	14.05	14.25	-19	39,578	-0.05%
2023/07/20	20	14.05	4	14.15	14.25	16	39,237	0.04%
2023/07/19	4.1	13.78	13	14.09	13.75	-8.9	38,828	-0.02%
2023/07/18	7	14.19	11	14.27	14.15	-4	38,446	-0.01%
2023/07/17	14	14.46	3	14.50	14.50	11	37,944	0.03%
2023/07/14	5	14.35	2	14.35	14.35	3	37,528	0.01%
2023/07/13	12	13.78	59	13.92	13.90	-47	36,959	-0.13%
2023/07/12	42	14.32	30	14.52	14.10	12	36,113	0.03%
2023/07/11	20	14.73	22	14.75	14.80	-2	35,252	-0.01%
2023/07/10	68	14.15	70	14.19	14.15	-2	33,964	-0.01%
2023/07/07	6	14.40	0.6	14.30	14.30	5.4	33,671	0.02%
2023/07/06	36	14.59	15.6	14.98	14.45	20.4	33,214	0.06%
2023/07/05	45	15.13	32.8	14.99	15.00	12.2	32,570	0.04%
2023/07/04	39	14.61	30.5	14.58	14.75	8.5	31,691	0.03%
2023/07/03	32	14.47	38.4	14.35	14.55	-6.4	30,963	-0.02%
2023/06/30	13	13.87	12.2	13.80	14.10	0.8	30,363	0.00%
2023/06/29	7.1	13.49	6	13.58	13.45	1.1	29,661	0.00%
2023/06/28	43.1	13.71	11	13.64	13.40	32.1	29,207	0.11%
2023/06/27	45.2	14.65	66.4	14.87	13.70	-21.2	28,266	-0.08%
2023/06/26	42.4	15.02	32.5	15.04	15.05	9.9	26,389	0.04%
2023/06/21	271	14.63	87	14.60	14.60	184	25,280	0.73%	大買/鉅額交易
2023/06/20	95.2	13.98	102.1	14.02	14.25	-6.9	23,970	-0.03%	大賣/
2023/06/19	22.1	13.61	12	13.62	13.60	10.1	22,591	0.04%
2023/06/16	11	13.40	27	13.63	13.40	-16	21,994	-0.07%
2023/06/15	14	13.23	10	13.16	13.15	4	20,942	0.02%
2023/06/14	54	13.27	180	13.24	13.35	-126	20,543	-0.61%	大賣/鉅額交易
2023/06/13	50	13.25	26	13.33	13.10	24	19,866	0.12%
2023/06/12	29	13.05	23.9	13.16	13.10	5.1	19,235	0.03%
2023/06/09	97	12.90	43	13.14	13.00	54	18,703	0.29%
2023/06/08	82	13.40	36	13.39	13.25	46	17,711	0.26%
2023/06/07	6	13.67	18.1	13.44	13.40	-12.1	17,024	-0.07%
2023/06/06	60	13.04	71.2	12.91	13.00	-11.2	15,660	-0.07%
2023/06/05	32	12.92	69	12.86	13.00	-37	14,785	-0.25%
2023/06/02	76	12.22	115.8	12.24	12.25	-39.8	13,550	-0.29%	大賣/
2023/06/01	84.8	11.87	59	11.90	11.70	25.8	12,228	0.21%
2023/05/31	20	11.15	38.1	11.45	11.80	-18.1	10,373	-0.17%
2023/05/30	37	10.78	37.8	10.83	10.75	-0.8	9,551	-0.01%
2023/05/29	21	10.69	62	10.86	10.80	-41	9,256	-0.44%
2023/05/26	134	10.94	290.5	10.87	10.85	-156.5	8,753	-1.79%	大買/大賣/鉅額交易
2023/05/25	25	10.10	38.3	10.58	10.65	-13.3	6,727	-0.20%
2023/05/24	10	9.50	33	9.62	9.70	-23	6,032	-0.38%
2023/05/23	29	9.48	14	9.48	9.41	15	5,731	0.26%
2023/05/22	10	9.64	30	9.68	9.43	-20	5,703	-0.35%
2023/05/19	69	9.56	57	9.42	9.40	12	5,327	0.23%
2023/05/18	7	8.90	17	8.85	8.99	-10	4,695	-0.21%
2023/05/16	25	8.65	7	8.43	8.42	18	4,213	0.43%
2023/05/15	0	0.00	20	8.51	8.51	-20	3,427	-0.58%
2023/05/09	24	7.90	0	0.00	7.85	24	3,232	0.74%
2023/05/05	5	7.96	0	0.00	7.96	5	3,284	0.15%
2023/05/04	9	7.98	0	0.00	7.97	9	3,439	0.26%
2023/05/03	5	8.00	0	7.99	7.99	5	3,532	0.14%
2023/04/28	0	0.00	4	8.06	8.05	-4	3,720	-0.11%
2023/04/26	4	7.96	5	8.00	8.00	-1	3,720	-0.03%
2023/04/21	0	0.00	3	8.06	8.04	-3	3,696	-0.08%
2023/04/20	2	8.25	0	0.00	8.20	2	3,630	0.06%
2023/04/19	0	0.00	4	8.37	8.32	-4	3,694	-0.11%
2023/04/14	0	0.00	1	8.31	8.33	-1	3,598	-0.03%
2023/04/13	0	0.00	7.7	8.22	8.19	-7.7	3,515	-0.22%
2023/04/12	0	0.00	6	8.16	8.17	-6	3,446	-0.17%
2023/04/11	0	0.00	5	8.04	8.06	-5	3,389	-0.15%
2023/04/10	0	0.00	4	8.10	8.04	-4	3,385	-0.12%
2023/04/07	0	0.00	0.8	7.94	7.97	-0.8	3,285	-0.02%
2023/04/06	0	7.88	7	7.94	7.94	-7	3,262	-0.21%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/30	2	7.90	0	0.00	7.88	2	3,266	0.06%
2023/03/28	6	7.88	0	0.00	7.83	6	3,292	0.18%
2023/03/27	1.7	7.96	10	8.00	7.96	-8.3	3,266	-0.25%
2023/03/24	0	0.00	1.3	7.90	7.90	-1.3	3,242	-0.04%
2023/03/22	0	0.00	5	7.84	7.84	-5	3,206	-0.16%
2023/03/21	0	0.00	28	7.81	7.80	-28	3,179	-0.88%
2023/03/20	1	7.81	0	0.00	7.79	1	3,134	0.03%
2023/03/17	2	7.77	8	7.78	7.76	-6	3,171	-0.19%
2023/03/16	2	7.70	0	0.00	7.71	2	3,248	0.06%
2023/03/15	14	7.89	0	0.00	7.85	14	3,325	0.42%
2023/03/13	7	7.96	3	7.99	7.98	4	3,405	0.12%
2023/03/10	10	8.10	0	0.00	8.10	10	3,743	0.27%
2023/03/08	5	8.16	7	8.21	8.19	-2	4,043	-0.05%
2023/03/07	0	0.00	19	8.19	8.20	-19	4,028	-0.47%
2023/03/06	0.1	8.11	2.9	8.15	8.16	-2.8	4,008	-0.07%
2023/03/03	7	8.09	5	8.09	8.09	2	3,923	0.05%
2023/03/02	14	8.01	2	8.05	8.04	12	3,886	0.31%
2023/03/01	1	7.98	6	8.01	7.97	-5	3,864	-0.13%
2023/02/24	10.1	8.04	34	8.05	8.03	-23.9	3,863	-0.62%
2023/02/23	8	8.07	6	8.05	8.02	2	3,815	0.05%
2023/02/22	27	7.98	0	0.00	7.97	27	3,784	0.71%
2023/02/21	0	8.09	0	0.00	8.05	0	3,782	0.00%
2023/02/20	0	8.01	4	8.03	8.08	-4	3,777	-0.11%
2023/02/16	5	7.88	5	7.88	7.91	0	3,759	0.00%
2023/02/10	7	7.75	3	7.75	7.73	4	3,743	0.11%
2023/02/09	2	7.81	0.9	7.84	7.81	1.1	3,729	0.03%
2023/02/08	0	0.00	2	7.87	7.87	-2	3,722	-0.05%
2023/02/06	4	7.84	3	7.87	7.80	1	3,749	0.03%
2023/02/03	2	7.98	0	0.00	7.92	2	3,744	0.05%
2023/02/02	3	8.08	5	8.05	8.02	-2	3,699	-0.05%
2023/02/01	2	7.88	12.5	7.88	7.87	-10.5	3,583	-0.29%
2023/01/31	2	7.72	0	0.00	7.74	2	3,514	0.06%
2023/01/16	2	7.37	0	0.00	7.36	2	3,423	0.06%
2023/01/10	0.3	7.54	0	0.00	7.52	0.3	3,648	0.01%
2023/01/09	0	0.00	7	7.57	7.59	-7	3,641	-0.19%
2023/01/04	0	0.00	5.7	7.46	7.46	-5.7	3,595	-0.16%
2022/12/30	0	0.00	5	7.30	7.25	-5	3,662	-0.14%
2022/12/29	0	0.00	15	7.23	7.24	-15	3,744	-0.40%
2022/12/28	7	7.37	0	0.00	7.31	7	3,764	0.19%
2022/12/20	2	7.42	0	0.00	7.41	2	3,919	0.05%
2022/12/19	6	7.52	0	0.00	7.50	6	3,902	0.15%
2022/12/16	10	7.61	0	0.00	7.60	10	3,924	0.25%
2022/12/13	0	0.00	20	7.70	7.70	-20	3,934	-0.51%
2022/12/09	0.1	7.79	0	0.00	7.78	0.1	3,938	0.00%
2022/12/08	52	7.80	50	7.79	7.79	2	3,933	0.05%
2022/12/07	2	7.85	0	0.00	7.83	2	3,882	0.05%
2022/12/05	5	7.91	2	7.92	7.87	3	3,777	0.08%
2022/12/02	14	7.99	13	7.98	7.93	1	3,716	0.03%
2022/12/01	5.4	7.88	2.1	7.88	7.88	3.3	3,348	0.10%
2022/11/30	0.2	7.13	0	0.00	7.17	0.2	2,994	0.01%
2022/11/29	5	7.00	5	7.12	7.13	0	2,985	0.00%
2022/11/25	10	7.12	0	0.00	7.07	10	3,012	0.33%
2022/11/23	5	7.04	2	7.05	7.03	3	3,028	0.10%
2022/11/22	3	7.02	0	0.00	6.99	3	3,063	0.10%
2022/11/21	0.2	7.01	0	0.00	7.01	0.2	3,064	0.01%
2022/11/18	0	0.00	2	7.13	7.06	-2	3,099	-0.06%
2022/11/16	0.1	7.06	10	7.08	7.06	-9.9	3,427	-0.29%
2022/11/15	0	0.00	1	7.01	7.11	-1	3,453	-0.03%
2022/11/14	0	0.00	2	7.04	7.04	-2	3,406	-0.06%
2022/11/09	0	0.00	10	6.95	6.93	-10	3,396	-0.29%
2022/11/08	10	6.86	0	0.00	6.79	10	3,383	0.30%
2022/11/07	0	0.00	1	6.83	6.83	-1	3,402	-0.03%
2022/11/04	1	6.66	0	0.00	6.68	1	3,402	0.03%
2022/11/02	1	6.70	2	6.70	6.70	-1	3,435	-0.03%
2022/11/01	11.8	6.58	5	6.63	6.64	6.8	3,401	0.20%
2022/10/27	0	0.00	2	6.42	6.48	-2	3,372	-0.06%
2022/10/26	3	6.33	0	0.00	6.29	3	3,363	0.09%
2022/10/25	0.3	6.37	1.9	6.36	6.33	-1.5	3,357	-0.05%
2022/10/24	6	6.34	7	6.46	6.46	-1	3,330	-0.03%
2022/10/13	16	6.74	23	6.57	6.53	-7	3,336	-0.21%
2022/10/12	0	0.00	20	6.89	6.90	-20	3,232	-0.62%
2022/10/11	4	7.00	0	0.00	6.98	4	3,231	0.12%
2022/10/07	8	7.19	0	0.00	7.18	8	3,171	0.25%
2022/09/29	0	0.00	10	7.03	7.15	-10	3,273	-0.31%
2022/09/28	20.1	6.97	0	0.00	6.92	20.1	3,235	0.62%
2022/09/26	39	7.19	0	0.00	7.15	39	3,241	1.20%
2022/09/23	3	7.59	0	7.60	7.48	3	3,255	0.09%
2022/09/21	2	7.70	0	0.00	7.70	2	3,337	0.06%
2022/09/19	2	7.80	0	0.00	7.77	2	3,443	0.06%
2022/09/15	0	0.00	5	7.99	7.96	-5	3,475	-0.14%
2022/09/14	40	7.87	0	0.00	7.91	40	3,477	1.15%
2022/09/12	0	0.00	5	7.94	7.98	-5	3,616	-0.14%
2022/09/06	5	7.78	0.3	7.82	7.65	4.7	3,683	0.13%
2022/09/05	5	7.84	0	0.00	7.80	5	3,732	0.13%
2022/09/02	2	7.99	2	8.08	7.98	0	3,780	0.00%
2022/09/01	2	7.97	0	0.00	7.96	2	3,719	0.05%
2022/08/29	5	7.89	0	0.00	7.90	5	3,756	0.13%
2022/08/24	2	8.03	7	8.12	8.03	-5	3,759	-0.13%
2022/08/23	7	8.00	0	0.00	8.00	7	3,757	0.19%
2022/08/22	3	8.10	0	0.00	8.06	3	3,775	0.08%
2022/08/19	0	0.00	2	8.19	8.14	-2	3,770	-0.05%
2022/08/18	0	0.00	2.3	8.03	8.06	-2.3	3,782	-0.06%
2022/08/17	0	0.00	50	8.03	8.01	-50	3,774	-1.32%
2022/08/16	52	8.17	4	8.13	8.07	48	3,756	1.28%
2022/08/15	4	8.08	2	7.93	8.03	2	3,648	0.05%
2022/08/11	0	0.00	0.1	7.68	7.66	-0.1	3,388	0.00%
2022/08/10	0	0.00	3	7.59	7.62	-3	3,334	-0.09%
2022/08/09	0	0.00	2	7.41	7.54	-2	3,329	-0.06%
2022/08/05	0	0.00	2	7.40	7.40	-2	3,376	-0.06%
2022/08/04	4	7.20	0	0.00	7.21	4	3,420	0.12%
2022/08/03	15	7.29	0	0.00	7.26	15	3,408	0.44%
2022/07/27	2	7.48	0	0.00	7.50	2	3,502	0.06%
2022/07/25	0	0.00	2	7.62	7.58	-2	3,547	-0.06%
2022/07/22	10	7.56	10	7.55	7.55	0	3,581	0.00%
2022/07/21	0	0.00	2	7.57	7.59	-2	3,698	-0.05%
2022/07/20	2	7.57	7	7.56	7.51	-5	3,779	-0.13%
2022/07/19	0	0.00	1	7.55	7.49	-1	3,876	-0.03%
2022/07/18	0	0.00	100	7.47	7.54	-100	3,959	-2.53%
2022/07/15	5	7.38	5	7.40	7.40	0	4,007	0.00%
2022/07/14	1	7.43	102	7.44	7.43	-101	4,055	-2.49%	大賣/鉅額交易
2022/07/13	200	7.38	4	7.38	7.38	196	4,099	4.78%	大買/鉅額交易
2022/07/12	3	7.17	0	0.00	7.18	3	4,146	0.07%
2022/07/11	5	7.52	5	7.49	7.49	0	4,239	0.00%
2022/07/08	0	0.00	5	7.50	7.56	-5	4,316	-0.12%
2022/07/07	0	0.00	3	7.36	7.39	-3	4,323	-0.07%
2022/07/06	3	7.25	0	0.00	7.22	3	4,400	0.07%
2022/07/05	3	7.30	9	7.38	7.40	-6	4,547	-0.13%
2022/07/04	10	7.24	0	0.00	7.26	10	4,608	0.22%
2022/07/01	3	7.53	4	7.64	7.30	-1	4,804	-0.02%
2022/06/30	8	7.67	0	0.00	7.65	8	4,802	0.17%
2022/06/29	0	0.00	10	8.02	8.04	-10	4,796	-0.21%
2022/06/28	5	8.26	0	0.00	8.14	5	4,894	0.10%
2022/06/27	10	8.22	0	0.00	8.22	10	5,005	0.20%
2022/06/24	0	0.00	3	8.17	8.08	-3	4,992	-0.06%
2022/06/23	4	8.03	3	8.15	7.97	1	5,087	0.02%
2022/06/22	3	8.00	0	0.00	8.01	3	5,185	0.06%
2022/06/21	5	8.03	3	8.24	8.22	2	5,237	0.04%
2022/06/20	33	8.14	2	7.98	7.93	31	5,299	0.59%
2022/06/17	11	8.32	6	8.35	8.29	5	5,355	0.09%
2022/06/16	55	8.71	65	8.80	8.53	-10	5,362	-0.19%
2022/06/15	8	8.63	0	0.00	8.62	8	5,692	0.14%
2022/06/14	2	8.52	0	0.00	8.60	2	5,939	0.03%
2022/06/13	10	8.68	0	0.00	8.66	10	6,123	0.16%
2022/06/10	5	8.97	0	0.00	8.95	5	6,275	0.08%
2022/06/07	0	0.00	3	9.01	8.98	-3	6,955	-0.04%
2022/06/02	0	0.00	0	9.04	9.02	0	7,394	0.00%
2022/05/30	10	9.04	0	0.00	9.03	10	8,396	0.12%
2022/05/26	0	0.00	17	9.04	8.86	-17	9,099	-0.19%
2022/05/25	5	8.90	0	0.00	8.94	5	9,241	0.05%
2022/05/24	5	8.95	0	0.00	8.88	5	9,565	0.05%
2022/05/23	5	9.05	0	0.00	9.03	5	9,742	0.05%
2022/05/20	153	9.01	0	0.00	9.00	153	9,929	1.54%	大買/鉅額交易
2022/05/19	3	8.85	3	8.95	8.93	0	10,079	0.00%
2022/05/18	0	0.00	3	9.05	9.07	-3	10,276	-0.03%
2022/05/16	0	0.00	3	8.86	8.89	-3	11,414	-0.03%
2022/05/13	2	8.70	0	0.00	8.74	2	11,608	0.02%
2022/05/12	7.1	8.72	150	8.75	8.61	-142.9	11,903	-1.20%	大賣/鉅額交易
2022/05/11	150	8.95	0.3	8.90	8.90	149.7	12,478	1.20%	大買/鉅額交易
2022/05/10	0	0.00	28	8.71	9.00	-28	12,871	-0.22%
2022/05/09	2	8.84	151	8.91	8.82	-149	13,669	-1.09%	大賣/鉅額交易
2022/05/06	1	9.05	0	0.00	9.10	1	13,935	0.01%
2022/05/05	0	0.00	3	9.25	9.20	-3	14,597	-0.02%
2022/05/04	11	9.16	2	9.18	9.17	9	15,048	0.06%
2022/05/03	5.1	9.01	5	9.04	9.04	0.1	15,765	0.00%
2022/04/29	146	9.01	0	0.00	9.00	146	16,842	0.87%	大買/鉅額交易
2022/04/28	15	9.01	4	8.95	8.98	11	18,616	0.06%
2022/04/27	19.1	8.80	18	8.82	8.85	1.1	21,692	0.01%
2022/04/26	5	9.10	7	9.06	9.03	-2	21,883	-0.01%
2022/04/25	15	8.92	20	8.92	8.87	-5	21,932	-0.02%
2022/04/22	13	9.20	0	0.00	9.16	13	22,017	0.06%
2022/04/21	3	9.31	0	0.00	9.29	3	22,105	0.01%
2022/04/20	2	9.37	0	0.00	9.35	2	22,223	0.01%
2022/04/19	4	9.43	2	9.41	9.41	2	22,581	0.01%
2022/04/18	2	9.32	20	9.41	9.25	-18	23,236	-0.08%
2022/04/15	25	9.46	0	0.00	9.38	25	23,458	0.11%
2022/04/14	3	9.63	3	9.70	9.60	0	23,781	0.00%
2022/04/13	21	9.71	4	9.73	9.71	17	24,209	0.07%
2022/04/12	11.1	9.66	0	0.00	9.61	11.1	28,824	0.04%
2022/04/11	27.2	9.94	40.8	9.86	9.79	-13.6	38,603	-0.04%
2022/04/08	3	10.07	2	10.10	10.05	1	41,684	0.00%
2022/04/07	7	10.10	5	10.05	9.95	2	42,939	0.00%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	2	10.25	0	0.00	10.35	2	43,924	0.00%
2022/03/31	4	10.33	4.1	10.30	10.30	-0.1	44,060	0.00%
2022/03/30	10	10.45	5	10.30	10.35	5	44,020	0.01%
2022/03/29	2	10.48	2	10.50	10.45	0	44,081	0.00%
2022/03/28	5	10.47	0	0.00	10.50	5	44,073	0.01%
2022/03/25	12	10.66	0	0.00	10.65	12	43,953	0.03%
2022/03/24	6	10.79	1.4	10.82	10.90	4.6	43,846	0.01%
2022/03/23	0	0.00	10	10.95	10.95	-10	43,785	-0.02%
2022/03/22	20	10.78	26	10.85	10.85	-6	43,736	-0.01%
2022/03/21	5	10.90	5	10.85	10.90	0	43,604	0.00%
2022/03/18	13	10.95	10	11.08	10.95	3	43,601	0.01%
2022/03/17	2	11.10	22	11.08	11.10	-20	43,312	-0.05%
2022/03/16	3.7	11.08	9	10.97	10.85	-5.3	43,194	-0.01%
2022/03/15	2	10.82	5	10.75	10.75	-3	43,357	-0.01%
2022/03/14	3	10.92	1	10.85	11.05	2	43,149	0.00%
2022/03/11	0	0.00	7	10.96	10.90	-7	43,005	-0.02%
2022/03/10	12	10.55	8	10.76	10.85	4	42,769	0.01%
2022/03/09	0	0.00	5	10.26	10.30	-5	42,506	-0.01%
2022/03/08	8.1	10.19	26	10.15	10.10	-17.9	42,510	-0.04%
2022/03/07	52	10.59	25	10.61	10.40	27	42,356	0.06%
2022/03/04	28	11.18	5	11.15	11.10	23	42,409	0.05%
2022/03/03	0	0.00	35	11.23	11.20	-35	42,288	-0.08%
2022/03/02	14	11.01	1	11.25	11.00	13	42,071	0.03%
2022/03/01	0	0.00	17	11.10	11.20	-17	41,667	-0.04%
2022/02/25	4	10.80	0	0.00	10.80	4	41,458	0.01%
2022/02/24	10	10.82	15	10.68	10.65	-5	41,303	-0.01%
2022/02/23	5	11.20	6	11.17	11.10	-1	41,013	0.00%
2022/02/22	7	10.94	12	10.89	10.90	-5	40,928	-0.01%
2022/02/21	13	11.09	0	0.00	11.10	13	40,785	0.03%
2022/02/18	0	0.00	4	11.05	11.10	-4	40,702	-0.01%
2022/02/17	26	11.25	21	11.24	11.05	5	40,541	0.01%
2022/02/16	16	11.13	12	11.10	11.20	4	39,989	0.01%
2022/02/15	4	10.90	0	0.00	10.65	4	39,535	0.01%
2022/02/14	9	10.61	0	0.00	10.65	9	39,367	0.02%
2022/02/11	7	11.09	7	11.31	11.00	0	39,105	0.00%
2022/02/10	13	11.19	5	11.16	11.15	8	38,512	0.02%
2022/02/09	4	11.40	10	11.42	11.35	-6	38,191	-0.02%
2022/02/08	6	10.88	6	10.88	10.95	0	37,405	0.00%
2022/02/07	57	10.98	57	10.99	10.95	0	37,200	0.00%
2022/01/26	8	10.54	0	0.00	10.40	8	36,559	0.02%
2022/01/25	16	10.71	7	10.83	10.55	9	36,102	0.02%
2022/01/24	1,134	10.91	1,126	10.95	11.00	8	35,364	0.02%	大買/大賣/
2022/01/21	50	12.42	4	12.58	11.80	46	34,302	0.13%
2022/01/20	162	12.85	244.7	12.83	12.80	-82.7	32,577	-0.25%	大買/大賣/
2022/01/19	37	12.10	1	12.10	12.10	36	29,465	0.12%
2022/01/18	0	0.00	1	12.00	12.00	-1	29,183	0.00%
2022/01/17	6	12.08	12	12.13	12.20	-6	29,057	-0.02%
2022/01/14	2	11.55	0	0.00	11.80	2	28,849	0.01%
2022/01/13	0	0.00	2	11.98	11.85	-2	28,702	-0.01%
2022/01/12	13	11.91	20	11.76	12.00	-7	28,523	-0.02%
2022/01/11	31	12.18	9	12.58	11.85	22	28,157	0.08%
2022/01/10	0	0.00	10	13.13	13.15	-10	27,493	-0.04%
2022/01/07	36	13.06	24	13.04	13.05	12	27,221	0.04%
2022/01/06	26	13.11	41	13.19	13.15	-15	26,775	-0.06%
2022/01/05	139	12.98	145	13.03	13.40	-6	26,296	-0.02%	大買/大賣/
2022/01/04	269	13.06	267	13.08	12.90	2	21,651	0.01%	大買/大賣/
2022/01/03	139	11.63	466.3	11.89	12.55	-327.3	11,798	-2.77%	大買/大賣/鉅額交易
2021/12/30	7	11.45	45	11.45	11.45	-38	8,579	-0.44%
2021/12/29	300	10.45	13.5	10.45	10.45	286.5	7,241	3.96%	大買/鉅額交易
2021/12/28	27	9.79	204	9.78	9.51	-177	6,739	-2.63%	大賣/鉅額交易
2021/12/27	6	9.31	6	9.45	9.47	0	6,146	0.00%
2021/12/24	0	0.00	62	9.16	9.17	-62	5,964	-1.04%
2021/12/23	50	9.16	60	9.24	9.13	-10	5,917	-0.17%
2021/12/22	108	9.06	100	9.05	9.00	8	5,785	0.14%	大買/
2021/12/21	3	8.94	0	0.00	8.96	3	5,756	0.05%
2021/12/16	10	9.09	5	9.10	9.06	5	5,823	0.09%
2021/12/13	52	9.13	60	9.09	9.10	-8	5,787	-0.14%
2021/12/10	5	9.18	9	9.15	9.14	-4	5,743	-0.07%
2021/12/09	58	9.16	64	9.22	9.35	-6	5,602	-0.11%
2021/12/08	0	0.00	5	8.97	8.97	-5	5,201	-0.10%
2021/12/07	9	8.94	0	0.00	8.94	9	5,195	0.17%
2021/12/02	71	8.99	1	9.07	8.94	70	5,333	1.31%
2021/12/01	0	0.00	6.1	8.89	8.97	-6.1	5,392	-0.11%
2021/11/30	7	8.75	5.1	8.64	8.64	1.9	5,441	0.04%
2021/11/29	0.2	8.61	33	8.63	8.65	-32.8	5,127	-0.64%
2021/11/26	38	8.80	0	0.00	8.73	38	5,124	0.74%
2021/11/19	3	9.12	0	0.00	9.07	3	5,337	0.06%
2021/11/18	2	9.08	0	0.00	9.07	2	5,289	0.04%
2021/11/17	5	8.99	5	9.03	9.07	0	5,274	0.00%
2021/11/15	10	8.93	0	0.00	8.92	10	5,231	0.19%
2021/11/12	10	9.08	0	0.00	9.01	10	5,234	0.19%
2021/11/11	0	9.15	0	0.00	9.09	0	5,193	0.00%
2021/11/10	0	0.00	4	9.19	9.20	-4	5,269	-0.08%
2021/11/09	35	9.10	8.1	9.11	9.09	27	5,279	0.51%
2021/11/05	2	9.03	0	0.00	9.04	2	5,338	0.04%
2021/11/04	0	0.00	1.1	9.08	8.98	-1.1	5,444	-0.02%
2021/11/03	0	0.00	3.1	8.93	8.92	-3.1	5,469	-0.06%
2021/11/02	10	8.89	10	8.88	8.82	0	5,809	0.00%
2021/11/01	2	8.85	5	8.82	8.86	-3	6,843	-0.04%
2021/10/29	5	8.86	11	8.88	8.82	-6	6,863	-0.09%
2021/10/28	11	8.91	14	8.88	8.93	-3	6,837	-0.04%
2021/10/27	5	8.74	5	8.75	8.75	0	6,769	0.00%
2021/10/22	10	8.73	10	8.72	8.72	0	6,849	0.00%
2021/10/21	2	8.71	2	8.69	8.71	0	6,882	0.00%
2021/10/19	0	0.00	2	8.70	8.71	-2	6,995	-0.03%
2021/10/14	5.1	8.47	5	8.48	8.48	0.1	7,346	0.00%
2021/10/13	0	0.00	20	8.55	8.47	-20	7,455	-0.27%
2021/10/12	25	8.58	5	8.70	8.70	20	7,508	0.27%
2021/10/08	0	0.00	0.1	8.69	8.64	-0.1	7,575	0.00%
2021/10/07	5.6	8.57	0	0.00	8.60	5.6	7,615	0.07%
2021/10/06	0	0.00	2	8.52	8.43	-2	7,694	-0.03%
2021/10/04	4	8.46	0	0.00	8.23	4	7,700	0.05%
2021/10/01	0	0.00	4.8	8.76	8.76	-4.8	7,727	-0.06%
2021/09/30	0	0.00	0.1	8.99	8.97	-0.1	7,713	0.00%
2021/09/28	5	9.00	5.1	8.93	8.93	-0.1	7,823	0.00%
2021/09/27	0.1	8.99	2	8.98	9.00	-1.9	8,096	-0.02%
2021/09/24	0	0.00	20	8.88	8.87	-20	8,434	-0.24%
2021/09/23	13	8.83	40	8.84	8.81	-27	8,536	-0.32%
2021/09/22	30	8.66	30	8.75	8.85	0	8,611	0.00%
2021/09/17	20	8.83	0	0.00	8.89	20	8,611	0.23%
2021/09/16	5	8.89	10	8.82	8.80	-5	8,649	-0.06%
2021/09/14	10	8.94	10	8.92	8.92	0	8,739	0.00%
2021/09/13	5	8.89	10	8.90	8.92	-5	8,781	-0.06%
2021/09/10	10	8.85	0	0.00	8.88	10	8,888	0.11%
2021/09/09	7.1	8.82	5	8.85	8.85	2.1	8,996	0.02%
2021/09/08	20	8.87	5	8.92	8.86	15	9,004	0.17%
2021/09/07	16.2	9.05	5	9.00	9.01	11.2	9,020	0.12%
2021/09/06	7	9.17	1	9.19	9.14	6	9,018	0.07%
2021/09/03	3	10.01	4	10.00	10.05	-1	8,934	-0.01%
2021/09/02	8.3	10.03	4	10.08	10.00	4.3	8,806	0.05%
2021/09/01	0	0.00	3.1	10.07	10.05	-3.1	8,768	-0.04%
2021/08/31	9	9.97	2	9.92	10.00	7	9,370	0.07%
2021/08/30	0	0.00	8	9.92	9.88	-8	9,310	-0.09%
2021/08/27	4.2	9.85	1	9.86	9.80	3.2	9,407	0.03%
2021/08/26	5	9.82	5	9.82	9.85	0	9,406	0.00%
2021/08/25	0	0.00	8	9.60	9.79	-8	9,395	-0.09%
2021/08/24	4	9.46	0	0.00	9.45	4	9,350	0.04%
2021/08/23	1	9.45	103	9.40	9.48	-102	9,396	-1.09%	大賣/鉅額交易
2021/08/20	100	9.30	0.7	9.28	9.29	99.3	9,453	1.05%
2021/08/19	9	9.37	0	0.00	9.35	9	9,514	0.09%
2021/08/18	204	9.28	253	9.38	9.51	-49	9,537	-0.51%	大買/大賣/
2021/08/17	5	9.36	200	9.40	9.33	-195	9,567	-2.04%	大賣/鉅額交易
2021/08/16	16	9.49	0	0.00	9.43	16	9,608	0.17%
2021/08/13	43	9.75	10	9.78	9.71	33	9,587	0.34%
2021/08/12	15	9.73	2	9.78	9.70	13	9,661	0.13%
2021/08/11	212	9.76	201	9.78	9.71	11	9,726	0.11%	大買/大賣/
2021/08/10	3.1	9.95	20	9.86	9.90	-16.9	9,831	-0.17%
2021/08/09	120	10.10	5	10.10	10.05	115	9,975	1.15%	大買/鉅額交易
2021/08/06	0	0.00	3.8	10.38	10.35	-3.8	10,021	-0.04%
2021/08/05	133	10.32	3	10.37	10.30	130	9,893	1.31%	大買/鉅額交易
2021/08/04	2	9.85	6	9.88	9.85	-4	9,321	-0.04%
2021/08/03	5	9.81	0	0.00	9.76	5	9,749	0.05%
2021/07/29	0	0.00	14	9.86	9.84	-14	10,371	-0.13%
2021/07/28	4	9.74	5	9.88	9.74	-1	10,562	-0.01%
2021/07/27	5	10.00	0	0.00	9.91	5	11,052	0.05%
2021/07/26	5	10.00	0.3	9.97	10.00	4.7	11,381	0.04%
2021/07/23	1	9.91	5.2	9.86	9.91	-4.2	11,760	-0.04%
2021/07/22	20	9.79	25	9.79	9.78	-5	12,146	-0.04%
2021/07/21	18	9.92	6	9.94	9.74	12	12,445	0.10%
2021/07/20	20	10.08	0	0.00	10.00	20	12,541	0.16%
2021/07/19	3	10.15	0	0.00	10.20	3	12,804	0.02%
2021/07/16	5	10.05	6	10.13	10.10	-1	13,332	-0.01%
2021/07/14	40	10.02	5	10.10	10.00	35	15,260	0.23%
2021/07/13	30	10.12	10	10.15	10.05	20	15,686	0.13%
2021/07/12	40	10.18	0.2	10.10	10.15	39.8	15,837	0.25%
2021/07/09	1	10.15	9	10.16	10.15	-8	16,162	-0.05%
2021/07/08	0	0.00	49	10.27	10.25	-49	16,659	-0.29%
2021/07/07	5	10.10	1	10.10	10.10	4	17,078	0.02%
2021/07/06	22	10.15	0	0.00	10.10	22	17,652	0.12%
2021/07/05	6	10.08	13	10.21	10.25	-7	18,053	-0.04%
2021/07/02	30	10.08	0	0.00	10.05	30	18,685	0.16%
2021/07/01	15	10.22	23	10.29	10.30	-8	18,782	-0.04%
2021/06/30	10	10.05	40	10.06	10.15	-30	19,027	-0.16%
2021/06/29	16	10.06	0.9	9.92	9.95	15.1	19,376	0.08%
2021/06/25	4	10.00	5	10.10	10.00	-1	22,168	0.00%
2021/06/24	3	10.05	0	0.00	10.00	3	23,420	0.01%
2021/06/23	7	9.96	5	9.89	9.96	2	24,139	0.01%
2021/06/21	6	9.77	2	9.94	9.75	4	24,230	0.02%
2021/06/18	15	10.01	5	9.95	9.95	10	24,224	0.04%
2021/06/15	5	10.05	1	10.00	10.05	4	24,248	0.02%
2021/06/11	1	10.05	17	10.07	10.05	-16	24,216	-0.07%
2021/06/10	10	10.10	0	0.00	10.10	10	24,169	0.04%
2021/06/08	17	10.51	7	10.45	10.45	10	24,034	0.04%
2021/06/07	0	0.00	21	10.22	10.20	-21	23,392	-0.09%
2021/06/04	6	10.39	5	10.30	10.30	1	23,357	0.00%
2021/06/02	20	10.55	23.2	10.46	10.40	-3.2	23,279	-0.01%
2021/06/01	0	0.00	10	10.40	10.45	-10	23,251	-0.04%
2021/05/31	1	10.30	26	10.33	10.25	-25	23,191	-0.11%
2021/05/28	2	10.20	0	0.00	10.20	2	23,157	0.01%
2021/05/27	0	0.00	1	9.97	10.20	-1	23,134	0.00%
2021/05/26	3	10.10	0	0.00	10.10	3	23,159	0.01%
2021/05/25	0	0.00	1	10.15	10.05	-1	23,184	0.00%
2021/05/24	5	9.95	53	9.90	9.98	-48	23,279	-0.21%
2021/05/21	20	9.94	7	9.94	9.91	13	23,301	0.06%
2021/05/20	0	0.00	1	9.77	9.75	-1	23,345	0.00%
2021/05/19	5	9.89	25	9.76	9.75	-20	23,291	-0.09%
2021/05/18	86	9.71	13	9.37	9.79	73	23,290	0.31%
2021/05/17	36	9.26	22	9.38	9.05	14	23,996	0.06%
2021/05/14	6	10.00	5	9.90	9.94	1	23,779	0.00%
2021/05/13	26	9.97	42	9.86	10.00	-16	23,682	-0.07%
2021/05/12	46	10.29	20	10.10	10.15	26	23,517	0.11%
2021/05/11	29	11.38	6	10.93	10.95	23	23,092	0.10%
2021/05/10	1	12.00	1	12.00	11.95	0	22,691	0.00%
2021/05/07	5	11.40	2	11.58	11.50	3	22,487	0.01%
2021/05/06	6	11.46	1	11.50	11.20	5	22,341	0.02%
2021/05/05	1	11.25	1	11.60	11.35	0	22,253	0.00%
2021/05/04	59	11.28	9	11.30	11.20	50	22,089	0.23%
2021/05/03	31	11.89	49	11.91	11.90	-18	21,611	-0.08%
2021/04/29	9	12.35	20	12.35	12.20	-11	21,370	-0.05%
2021/04/28	5	12.21	5	12.18	12.20	0	21,059	0.00%
2021/04/27	3	11.85	46	11.91	12.00	-43	20,815	-0.21%
2021/04/26	8	11.94	14	11.87	11.85	-6	20,513	-0.03%
2021/04/23	10	11.61	16.7	11.70	11.80	-6.7	20,277	-0.03%
2021/04/22	5	11.69	36	11.57	11.45	-31	20,055	-0.15%
2021/04/21	20	11.91	16.3	12.03	11.95	3.7	19,584	0.02%
2021/04/20	11	12.00	29	12.04	12.20	-18	18,649	-0.10%
2021/04/19	15.4	11.51	11	11.35	11.40	4.4	17,713	0.03%
2021/04/16	1	11.15	15	11.12	11.20	-14	17,299	-0.08%
2021/04/15	3	11.12	311.5	11.30	11.15	-308.5	17,122	-1.80%	大賣/鉅額交易
2021/04/14	35	10.91	9	11.03	11.15	26	16,928	0.15%
2021/04/13	31	11.03	6	11.13	10.85	25	16,597	0.15%
2021/04/12	25	11.42	13.3	11.22	11.40	11.7	16,171	0.07%
2021/04/09	49	11.01	30	10.98	11.00	19	15,746	0.12%
2021/04/08	14	10.72	13.3	11.07	11.10	0.7	15,638	0.00%
2021/04/07	1	10.60	16.3	10.54	10.60	-15.3	15,325	-0.10%
2021/04/06	47	10.52	59	10.54	10.50	-12	15,210	-0.08%
2021/04/01	49.4	10.06	36.5	10.16	10.15	13	14,759	0.09%
2021/03/31	50	10.13	43.1	10.17	10.10	6.9	14,565	0.05%
2021/03/30	77	10.01	84	10.01	10.35	-7	13,997	-0.05%
2021/03/29	71	9.46	137.3	9.54	9.52	-66.3	12,170	-0.55%	大賣/
2021/03/26	28	9.03	121.5	8.94	9.04	-93.5	11,212	-0.83%	大賣/
2021/03/25	42	8.22	38	8.31	8.22	4	10,637	0.04%
2021/03/24	203	8.28	63	8.31	8.29	140	10,724	1.31%	大買/鉅額交易
2021/03/23	56.3	8.26	50	8.44	8.24	6.3	10,673	0.06%
2021/03/22	0	0.00	256	8.29	8.35	-256	10,746	-2.38%	大賣/鉅額交易
2021/03/19	0	0.00	167	8.10	8.17	-167	10,776	-1.55%	大賣/鉅額交易
2021/03/18	313	8.14	265	8.12	8.14	48	10,902	0.44%	大買/大賣/
2021/03/17	4	8.09	0	0.00	8.10	4	11,088	0.04%
2021/03/16	11	8.11	7	8.13	8.11	4	11,349	0.04%
2021/03/15	5	8.12	50	8.16	8.13	-45	12,120	-0.37%
2021/03/12	16	8.17	100	8.18	8.19	-84	13,697	-0.61%
2021/03/11	100	8.19	18	8.18	8.17	82	14,355	0.57%
2021/03/10	10	8.13	409	8.13	8.11	-399	14,663	-2.72%	大賣/鉅額交易
2021/03/09	19	8.02	1	8.09	8.04	18	14,975	0.12%
2021/03/08	12	8.13	0	0.00	8.03	12	15,128	0.08%
2021/03/05	0	8.11	8	8.11	8.11	-8	15,417	-0.05%
2021/03/04	423	8.14	0	0.00	8.13	423	15,766	2.68%	大買/鉅額交易
2021/03/03	10	8.17	18.6	8.17	8.20	-8.6	15,815	-0.05%
2021/03/02	22	8.23	290	8.24	8.14	-268	15,922	-1.68%	大賣/鉅額交易
2021/02/26	70	8.24	7	8.29	8.25	63	16,089	0.39%
2021/02/25	35	8.37	4	8.46	8.40	31	16,345	0.19%
2021/02/24	154	8.39	150	8.51	8.33	4	16,421	0.02%	大買/大賣/
2021/02/23	200	8.41	0	0.00	8.39	200	16,734	1.20%	大買/鉅額交易
2021/02/22	0	0.00	204	8.33	8.37	-204	17,500	-1.17%	大賣/鉅額交易
2021/02/19	204	8.24	0	0.00	8.28	204	18,749	1.09%	大買/鉅額交易
2021/02/17	50	8.14	50.7	8.28	8.30	-0.7	18,747	0.00%
2021/02/05	0	8.15	0.6	8.08	8.10	-0.6	17,894	0.00%
2021/02/02	10	8.21	22	8.28	8.22	-12	17,826	-0.07%
2021/02/01	3	8.10	3	8.19	8.17	0	17,818	0.00%
2021/01/29	0	0.00	50	8.36	8.23	-50	17,814	-0.28%
2021/01/28	12	8.43	6	8.55	8.42	6	17,982	0.03%
2021/01/27	53	8.52	0	0.00	8.49	53	17,966	0.29%
2021/01/26	6	8.64	0	0.00	8.54	6	17,986	0.03%
2021/01/25	3	8.52	3	8.59	8.71	0	17,998	0.00%
2021/01/22	3	8.61	1	8.74	8.66	2	17,953	0.01%
2021/01/21	23	8.86	109.4	8.74	8.72	-86.4	17,896	-0.48%	大賣/
2021/01/20	0	0.00	100	9.20	8.80	-100	17,833	-0.56%
2021/01/19	101	9.07	0	0.00	9.12	101	17,713	0.57%	大買/鉅額交易
2021/01/18	0	0.00	1	9.07	9.02	-1	17,693	-0.01%
2021/01/15	100	9.09	25	9.05	9.09	75	17,586	0.43%
2021/01/14	15	9.30	50	9.31	9.25	-35	17,540	-0.20%
2021/01/13	0	0.00	100	9.20	9.15	-100	17,440	-0.57%
2021/01/12	10	9.19	0	0.00	9.07	10	17,465	0.06%
2021/01/11	63	9.07	13.1	9.13	9.16	49.9	17,430	0.29%
2021/01/08	126	9.06	0	0.00	9.07	126	17,880	0.70%	大買/鉅額交易
2021/01/07	0	0.00	1	9.13	9.13	-1	18,486	-0.01%
2021/01/06	100	9.08	11	9.09	9.06	89	18,373	0.48%
2021/01/05	120	9.35	0	0.00	9.30	120	18,219	0.66%	大買/鉅額交易
2021/01/04	13	9.38	1.1	9.40	9.38	11.9	18,283	0.07%
2020/12/31	3	9.72	0	0.00	9.49	3	18,159	0.02%
2020/12/30	50	9.75	106	9.87	9.79	-56	17,895	-0.31%	大賣/
2020/12/29	50	9.51	50	9.59	9.56	0	17,494	0.00%
2020/12/28	50	9.40	55	9.48	9.45	-5	17,235	-0.03%
2020/12/25	50	9.32	50	9.46	9.34	0	17,073	0.00%
2020/12/24	1	9.33	164	9.30	9.32	-163	16,818	-0.97%	大賣/鉅額交易
2020/12/23	200	9.18	104	9.17	9.19	96	16,463	0.58%	大買/大賣/
2020/12/22	14	9.16	110	9.27	9.08	-96	16,469	-0.58%	大賣/
2020/12/21	0	0.00	1	9.14	9.14	-1	16,292	-0.01%
2020/12/18	110	9.08	12	9.01	9.01	98	16,426	0.60%	大買/
2020/12/17	58	8.99	0	0.00	9.01	58	16,373	0.35%
2020/12/16	200	9.10	2	9.15	9.05	198	16,356	1.21%	大買/鉅額交易
2020/12/14	0	0.00	106	9.04	9.10	-106	16,123	-0.66%	大賣/鉅額交易
2020/12/11	206	8.91	11	8.82	8.94	195	16,014	1.22%	大買/鉅額交易
2020/12/10	51	8.99	5	8.97	8.94	46	15,859	0.29%
2020/12/09	135	9.03	8	9.07	9.02	127	15,940	0.80%	大買/鉅額交易
2020/12/08	42	9.66	340	9.69	9.21	-298	15,262	-1.95%	大賣/鉅額交易
2020/12/07	0	0.00	10	9.63	9.68	-10	13,919	-0.07%
2020/12/04	0	0.00	1	8.92	8.80	-1	13,369	-0.01%
2020/12/02	7	8.63	0.7	8.58	8.58	6.3	12,890	0.05%
2020/12/01	0	0.00	328.7	8.64	8.69	-328.7	12,874	-2.55%	大賣/鉅額交易
2020/11/30	12	8.45	402	8.47	8.55	-390	13,094	-2.98%	大賣/鉅額交易
2020/11/27	102	8.30	25	8.31	8.33	77	12,875	0.60%	大買/
2020/11/25	200	8.31	3	8.33	8.34	197	12,890	1.53%	大買/鉅額交易
2020/11/24	12	8.34	4	8.23	8.26	8	12,801	0.06%
2020/11/23	200	8.50	1	8.49	8.49	199	12,742	1.56%	大買/鉅額交易
2020/11/20	20	8.78	108.7	8.72	8.55	-88.7	12,712	-0.70%	大賣/
2020/11/19	153	8.51	236	8.32	8.46	-83	12,360	-0.67%	大買/大賣/
2020/11/18	201	8.21	407.6	8.23	8.15	-206.6	11,556	-1.79%	大買/大賣/鉅額交易
2020/11/16	6	8.02	5	8.05	7.99	1	10,544	0.01%
2020/11/13	23	8.05	0	0.00	8.08	23	10,586	0.22%
2020/11/10	0	0.00	35	8.16	8.11	-35	11,473	-0.31%
2020/11/09	0	0.00	5	8.14	8.14	-5	11,456	-0.04%
2020/11/06	0	0.00	5	8.09	8.09	-5	11,467	-0.04%
2020/11/05	107	8.17	100.9	8.23	8.17	6.1	11,617	0.05%	大買/
2020/11/04	0	0.00	2	8.12	8.08	-2	11,777	-0.02%
2020/11/03	7	8.05	100	8.04	8.03	-93	11,770	-0.79%
2020/11/02	103	7.87	5	7.88	7.88	98	11,769	0.83%	大買/
2020/10/30	10	8.01	5	7.93	7.94	5	11,769	0.04%
2020/10/29	23	7.94	0	0.00	8.03	23	12,076	0.19%
2020/10/28	100	8.16	70	8.16	8.10	30	12,148	0.25%
2020/10/27	5	8.15	1.2	8.17	8.15	3.8	12,106	0.03%
2020/10/26	0	0.00	100	8.14	8.19	-100	12,173	-0.82%
2020/10/23	100	8.05	0	0.00	8.08	100	12,144	0.82%
2020/10/22	0	0.00	6	8.09	8.05	-6	12,229	-0.05%
2020/10/21	0	0.00	103	8.23	8.12	-103	12,226	-0.84%	大賣/鉅額交易
2020/10/20	130	8.13	0	0.00	8.09	130	12,214	1.06%	大買/鉅額交易
2020/10/19	200	8.22	5	8.18	8.20	195	12,165	1.60%	大買/鉅額交易
2020/10/16	64	8.32	133	8.42	8.19	-69	12,125	-0.57%	大賣/
2020/10/15	112	8.30	208.4	8.32	8.32	-96.4	11,676	-0.83%	大買/大賣/
2020/10/14	0	0.00	5	8.10	8.08	-5	11,031	-0.05%
2020/10/13	3	8.02	0	0.00	8.05	3	11,039	0.03%
2020/10/12	0	0.00	15	8.20	8.06	-15	11,042	-0.14%
2020/10/08	100	8.05	0	0.00	8.07	100	10,977	0.91%
2020/10/07	300	8.00	0	0.00	8.02	300	10,975	2.73%	大買/鉅額交易
2020/09/28	5	7.77	0	0.00	7.77	5	11,828	0.04%
2020/09/24	20	7.88	5	7.83	7.83	15	11,977	0.13%
2020/09/23	63	8.13	68	8.31	8.08	-5	11,897	-0.04%
2020/09/22	114	8.25	13	8.27	8.24	101	11,732	0.86%	大買/鉅額交易
2020/09/21	0	0.00	109	8.40	8.29	-109	11,697	-0.93%	大賣/鉅額交易
2020/09/18	7	8.27	100.3	8.28	8.29	-93.3	11,623	-0.80%
2020/09/17	1	8.14	0	0.00	8.13	1	11,546	0.01%
2020/09/16	50	8.12	0	0.00	8.11	50	11,574	0.43%
2020/09/15	216	8.13	0	0.00	8.13	216	11,855	1.82%	大買/鉅額交易
2020/09/14	2	8.24	200	8.30	8.21	-198	11,781	-1.68%	大賣/鉅額交易
2020/09/10	154	8.43	102	8.58	8.35	52	11,397	0.46%	大買/大賣/
2020/09/09	0	0.00	10	8.35	8.32	-10	11,201	-0.09%
2020/09/08	106	8.18	1	8.32	8.17	105	11,153	0.94%	大買/鉅額交易
2020/09/07	8	8.25	203	8.35	8.25	-195	11,155	-1.75%	大賣/鉅額交易
2020/09/04	105	8.23	3	8.28	8.23	102	11,184	0.91%	大買/鉅額交易
2020/09/03	306	8.52	310	8.41	8.43	-4	11,064	-0.04%	大買/大賣/
2020/09/02	100	8.29	0	0.00	8.29	100	10,657	0.94%
2020/09/01	310	8.28	212.1	8.33	8.39	97.9	10,526	0.93%	大買/大賣/
2020/08/31	200	8.15	0	0.00	8.13	200	10,398	1.92%	大買/鉅額交易
2020/08/28	1	8.16	15	8.14	8.12	-14	10,460	-0.13%
2020/08/27	106	8.20	220	8.16	8.20	-114	10,470	-1.09%	大買/大賣/鉅額交易
2020/08/26	8	8.05	10	8.02	8.01	-2	10,245	-0.02%
2020/08/25	0	0.00	57	7.92	7.95	-57	10,159	-0.56%
2020/08/24	13	7.66	13.1	7.67	7.67	-0.1	10,047	0.00%
2020/08/21	25	7.60	0	0.00	7.59	25	10,153	0.25%
2020/08/20	3	7.53	30	7.65	7.50	-27	10,186	-0.27%
2020/08/18	11	8.10	5	8.18	8.10	6	9,942	0.06%
2020/08/17	30	8.21	100	8.09	8.16	-70	9,944	-0.70%
2020/08/14	9	7.99	135	8.06	8.02	-126	9,740	-1.29%	大賣/鉅額交易
2020/08/13	0	0.00	20	7.69	7.69	-20	9,313	-0.21%
2020/08/12	3	7.61	0	0.00	7.63	3	9,581	0.03%
2020/08/11	8	7.72	0	0.00	7.63	8	10,462	0.08%
2020/08/10	184	7.76	101	7.93	7.83	83	10,818	0.77%	大買/大賣/
2020/08/07	77	7.68	0	0.00	7.66	77	10,659	0.72%
2020/08/05	0	0.00	5	7.69	7.68	-5	10,992	-0.05%
2020/08/04	50	7.80	0	0.00	7.70	50	11,354	0.44%
2020/08/03	0	0.00	10	7.63	7.61	-10	11,113	-0.09%
2020/07/31	10	7.47	1.3	7.47	7.52	8.7	11,069	0.08%
2020/07/30	0	0.00	43	7.50	7.56	-43	11,190	-0.38%
2020/07/28	43	7.31	0	0.00	7.14	43	11,231	0.38%
2020/07/27	5	7.43	50.2	7.48	7.36	-45.2	11,371	-0.40%
2020/07/24	56	7.59	0	0.00	7.46	56	11,435	0.49%
2020/07/23	0	0.00	6	7.68	7.65	-6	11,461	-0.05%
2020/07/21	0	0.00	70	7.52	7.55	-70	11,573	-0.60%
2020/07/20	100	7.34	50	7.36	7.37	50	11,570	0.43%
2020/07/17	10	7.45	0	0.00	7.36	10	11,628	0.09%
2020/07/16	2	7.61	2	7.62	7.64	0	11,720	0.00%
2020/07/15	15	7.67	10	7.81	7.61	5	11,714	0.04%
2020/07/14	0.3	7.73	0.6	7.73	7.75	-0.2	11,755	0.00%
2020/07/13	50	7.80	75	7.89	7.83	-25	11,846	-0.21%
2020/07/10	21	7.70	8	7.85	7.72	13	11,975	0.11%
2020/07/08	0	0.00	70	8.15	7.92	-70	11,961	-0.59%
2020/07/07	40	7.83	61	7.96	8.05	-21	11,767	-0.18%
2020/07/06	40	7.87	1	7.91	7.91	39	11,608	0.34%
2020/07/03	11	7.64	5	7.60	7.62	6	11,519	0.05%
2020/07/01	0	0.00	1	7.63	7.54	-1	11,638	-0.01%
2020/06/30	12	7.40	24	7.39	7.36	-12	11,747	-0.10%
2020/06/29	0.2	7.29	5	7.31	7.31	-4.8	11,832	-0.04%
2020/06/23	1	7.44	13	7.37	7.35	-12	12,002	-0.10%
2020/06/22	22	7.63	0	0.00	7.42	22	12,056	0.18%
2020/06/19	0	0.00	5	7.54	7.51	-5	11,898	-0.04%
2020/06/17	0	0.00	2	7.52	7.51	-2	12,049	-0.02%
2020/06/11	0	0.00	5	7.51	7.40	-5	12,926	-0.04%
2020/06/09	15	7.74	25	7.70	7.63	-10	13,369	-0.07%
2020/06/08	10	7.65	3.3	7.64	7.60	6.7	13,568	0.05%
2020/06/04	0	0.00	15	7.58	7.48	-15	13,775	-0.11%
2020/06/03	100	7.47	125	7.55	7.52	-25	13,807	-0.18%	大賣/
2020/06/02	0	0.00	50	7.41	7.37	-50	13,752	-0.36%
2020/06/01	30	7.37	0	0.00	7.30	30	13,751	0.22%
2020/05/28	5	7.27	0	0.00	7.20	5	13,925	0.04%
2020/05/26	20	7.31	1	7.30	7.27	19	13,932	0.14%
2020/05/25	3	7.35	0	0.00	7.25	3	13,945	0.02%
2020/05/22	50	7.44	10	7.56	7.37	40	13,955	0.29%
2020/05/21	1	7.57	0	0.00	7.58	1	13,949	0.01%
2020/05/19	45	7.57	45	7.50	7.52	0	13,774	0.00%
2020/05/18	154	8.06	25	8.01	7.79	129	13,743	0.94%	大買/鉅額交易
2020/05/15	0	0.00	82.4	8.35	8.65	-82.4	13,006	-0.63%
2020/05/14	71	7.86	15	7.96	7.87	56	12,517	0.45%
2020/05/13	17	7.90	16	7.93	7.85	1	12,334	0.01%
2020/05/12	12	7.99	10	8.09	7.90	2	12,255	0.02%
2020/05/11	21	7.97	11	7.91	7.92	10	12,247	0.08%
2020/05/08	10	7.63	10	7.66	7.62	0	12,574	0.00%
2020/05/07	0	0.00	0.7	7.66	7.72	-0.7	12,654	-0.01%
2020/05/06	21	7.68	0	0.00	7.59	21	12,656	0.17%
2020/05/05	0	0.00	5.5	7.60	7.60	-5.5	12,684	-0.04%
2020/05/04	10	7.64	22	7.57	7.55	-12	12,810	-0.09%
2020/04/30	2	7.88	19	7.96	7.88	-17	12,915	-0.13%
2020/04/29	40	7.75	0	0.00	7.70	40	12,880	0.31%
2020/04/28	0	0.00	3	7.75	7.65	-3	12,863	-0.02%
2020/04/27	0	0.00	20	7.55	7.68	-20	13,012	-0.15%
2020/04/23	20	7.42	0	0.00	7.41	20	12,921	0.15%
2020/04/22	14	7.20	63	7.19	7.28	-49	12,881	-0.38%
2020/04/21	64	7.20	60	7.31	7.11	4	12,918	0.03%
2020/04/20	54	7.50	5	7.44	7.50	49	12,823	0.38%
2020/04/17	10.3	7.83	8	7.81	7.58	2.3	12,816	0.02%
2020/04/16	0	0.00	10	7.77	7.78	-10	12,693	-0.08%
2020/04/15	32	7.68	30	7.72	7.79	2	12,764	0.02%
2020/04/14	20	7.58	0	0.00	7.59	20	12,688	0.16%
2020/04/10	1	7.36	0	0.00	7.45	1	12,942	0.01%
2020/04/09	0	7.37	6	7.37	7.40	-6	13,545	-0.04%
2020/04/08	5	7.19	0	0.00	7.32	5	13,456	0.04%
2020/04/07	5	7.13	6	7.15	7.15	-1	13,325	-0.01%
2020/04/01	24	6.82	22.3	6.95	6.97	1.7	13,358	0.01%
2020/03/31	0	0.00	5	6.71	6.58	-5	13,155	-0.04%
2020/03/30	0	0.00	2	6.64	6.63	-2	13,096	-0.02%
2020/03/27	16	6.71	10	6.53	6.53	6	13,241	0.05%
2020/03/25	2	6.51	0	0.00	6.50	2	13,200	0.02%
2020/03/24	10	6.30	0	0.00	6.28	10	13,174	0.08%
2020/03/20	2	6.33	0	0.00	6.24	2	13,236	0.02%
2020/03/19	6	5.94	13.3	6.00	5.93	-7.3	13,223	-0.06%
2020/03/17	10	6.64	19	6.60	6.66	-9	12,989	-0.07%
2020/03/16	0	0.00	7	6.63	6.45	-7	12,816	-0.05%
2020/03/13	0	0.00	45.6	6.19	6.44	-45.6	12,569	-0.36%
2020/03/12	27	6.92	0	0.00	6.79	27	12,340	0.22%
2020/03/11	7	7.79	0	0.00	7.54	7	12,451	0.06%
2020/03/10	10	7.40	2	7.70	7.71	8	12,441	0.06%
2020/03/09	25	7.62	0	0.00	7.56	25	12,433	0.20%
2020/03/06	4	7.91	0	0.00	7.90	4	12,479	0.03%
2020/03/04	0	0.00	2	8.03	8.03	-2	12,987	-0.02%
2020/03/03	1	8.01	0	0.00	8.00	1	12,905	0.01%
2020/03/02	0	0.00	25	7.88	7.77	-25	12,927	-0.19%
2020/02/27	17	8.29	0	0.00	8.00	17	12,919	0.13%
2020/02/26	18	8.47	27	8.53	8.46	-9	13,124	-0.07%
2020/02/25	4	8.51	0	0.00	8.65	4	13,064	0.03%
2020/02/24	6	8.79	0	0.00	8.71	6	13,073	0.05%
2020/02/21	8	8.93	3.7	8.92	8.92	4.3	13,015	0.03%
2020/02/20	29	9.00	7	9.04	8.96	22	13,062	0.17%
2020/02/19	5	9.11	10.7	9.15	9.05	-5.7	13,048	-0.04%
2020/02/18	10	9.00	31	9.17	9.19	-21	13,144	-0.16%
2020/02/17	1	8.87	0	0.00	8.90	1	13,018	0.01%
2020/02/14	1	8.92	27	8.96	8.98	-26	13,014	-0.20%
2020/02/13	7	9.01	0	0.00	8.95	7	13,065	0.05%
2020/02/12	12	9.10	5	9.08	9.05	7	13,101	0.05%
2020/02/11	180	9.35	153	9.27	9.27	27	12,953	0.21%	大買/大賣/
2020/02/10	8	8.92	15	8.88	9.00	-7	12,302	-0.06%
2020/02/07	10	8.84	0	0.00	8.74	10	12,217	0.08%
2020/02/06	0	0.00	17	8.85	8.94	-17	12,276	-0.14%
2020/02/05	7	8.57	18	8.61	8.60	-11	12,256	-0.09%
2020/02/04	0	0.00	130	8.13	8.38	-130	12,119	-1.07%	大賣/鉅額交易
2020/02/03	98	7.66	26	7.66	7.86	72	12,028	0.60%
2020/01/31	21	8.21	50	8.21	8.20	-29	11,937	-0.24%
2020/01/30	4	8.34	104	8.27	8.25	-100	12,009	-0.83%	大賣/
2020/01/20	3	9.20	0	0.00	9.16	3	12,074	0.02%
2020/01/16	7	9.16	0	0.00	9.11	7	12,182	0.06%
2020/01/14	0	0.00	1	9.12	9.10	-1	12,899	-0.01%
2020/01/13	10	9.00	0	0.00	8.98	10	13,455	0.07%
2020/01/09	10	9.16	3	9.10	9.10	7	13,485	0.05%
2020/01/08	3	8.92	20.4	9.02	8.92	-17.4	13,538	-0.13%
2020/01/07	2	9.17	10	9.35	9.17	-8	13,570	-0.06%
2020/01/06	59	9.49	10	9.55	9.32	49	13,469	0.36%
2020/01/03	65	9.70	42	9.75	9.62	23	13,287	0.17%
2020/01/02	11	9.61	0	0.00	9.60	11	12,835	0.09%
2019/12/30	60	9.59	60	9.66	9.57	0	12,969	0.00%
2019/12/27	40	9.64	40	9.70	9.59	0	12,943	0.00%
2019/12/25	1	9.60	0	0.00	9.60	1	13,555	0.01%
2019/12/24	105	9.64	66	9.69	9.61	39	14,100	0.28%	大買/
2019/12/23	30	9.55	40	9.65	9.53	-10	14,359	-0.07%
2019/12/19	34	9.76	2	9.76	9.67	32	15,718	0.20%
2019/12/18	1	9.72	0	0.00	9.72	1	16,939	0.01%
2019/12/17	32	9.84	30	10.00	9.81	2	17,918	0.01%
2019/12/16	0.2	9.86	71	9.85	9.91	-70.8	19,097	-0.37%
2019/12/13	43	9.73	5	9.81	9.62	38	21,017	0.18%
2019/12/12	71	9.84	3	9.95	9.81	68	24,350	0.28%
2019/12/11	15	9.99	60	10.13	9.94	-45	26,523	-0.17%
2019/12/10	5	10.10	4.4	10.05	10.05	0.6	27,959	0.00%
2019/12/09	35	10.14	11	10.12	10.10	24	28,782	0.08%
2019/12/06	36	10.27	20	10.10	10.10	16	29,409	0.05%
2019/12/05	10.6	10.11	2	10.05	10.05	8.6	29,995	0.03%
2019/12/04	1	10.05	0	0.00	10.05	1	30,103	0.00%
2019/12/03	50	10.15	0	0.00	10.15	50	30,102	0.17%
2019/12/02	2	10.50	47.2	10.47	10.50	-45.2	30,248	-0.15%
2019/11/29	0	0.00	2	10.00	10.05	-2	30,074	-0.01%
2019/11/28	10	10.05	0	0.00	10.05	10	30,590	0.03%
2019/11/27	1	10.35	1	10.15	10.10	0	30,934	0.00%
2019/11/26	56	10.19	4	10.05	10.10	52	31,602	0.16%
2019/11/25	13	10.23	33	10.40	10.25	-20	33,414	-0.06%
2019/11/21	15	9.87	5	9.93	9.79	10	34,225	0.03%
2019/11/20	8	9.99	0	0.00	9.99	8	34,516	0.02%
2019/11/19	2.3	9.99	0	0.00	9.97	2.3	34,560	0.01%
2019/11/18	18	9.96	60	10.02	9.94	-42	34,556	-0.12%
2019/11/15	91	9.97	34	9.97	9.90	57	34,619	0.16%
2019/11/14	15	10.38	5	10.30	10.30	10	34,329	0.03%
2019/11/13	7	10.49	92	10.54	10.50	-85	34,438	-0.25%
2019/11/12	12	10.37	2	10.55	10.55	10	34,467	0.03%
2019/11/11	35	10.68	36.8	10.40	10.30	-1.8	34,595	-0.01%
2019/11/08	9	10.90	5	10.81	10.80	4	34,584	0.01%
2019/11/07	6	10.90	26	10.92	10.85	-20	34,679	-0.06%
2019/11/06	18	10.95	10	10.98	10.95	8	34,785	0.02%
2019/11/05	16.8	11.25	28.4	11.21	11.10	-11.6	34,774	-0.03%
2019/11/04	38	11.23	14	11.25	11.00	24	34,709	0.07%
2019/11/01	11.1	11.35	3	11.32	11.25	8.1	34,671	0.02%
2019/10/31	19	11.51	14	11.45	11.40	5	34,870	0.01%
2019/10/30	4	11.40	5	11.46	11.40	-1	35,423	0.00%
2019/10/29	61	11.57	2	11.75	11.40	59	35,830	0.16%
2019/10/28	10	11.78	34	11.80	11.75	-24	35,700	-0.07%
2019/10/25	18	11.66	15	11.62	11.55	3	35,473	0.01%
2019/10/24	15.1	11.48	0	0.00	11.50	15.1	35,383	0.04%
2019/10/23	8	11.59	2	11.73	11.55	6	35,344	0.02%
2019/10/22	65	11.92	218.9	11.88	11.70	-153.9	35,103	-0.44%	大賣/鉅額交易
2019/10/21	245.9	12.32	120.7	11.95	12.35	125.2	34,562	0.36%	大買/大賣/鉅額交易
2019/10/18	2	11.20	13	11.25	11.25	-11	34,093	-0.03%
2019/10/17	1.5	11.03	1.3	11.04	11.05	0.2	34,108	0.00%
2019/10/16	126	11.28	147	11.10	11.10	-21	34,095	-0.06%	大買/大賣/
2019/10/15	28	10.93	81.2	11.12	10.90	-53.2	33,891	-0.16%
2019/10/14	55	11.21	0	0.00	11.05	55	33,784	0.16%
2019/10/09	38	11.29	21	11.25	11.25	17	33,815	0.05%
2019/10/08	69	11.53	20	11.66	11.50	49	33,774	0.15%
2019/10/07	15	11.57	0	0.00	11.45	15	33,636	0.04%
2019/10/04	10.3	11.65	7	11.74	11.60	3.3	33,603	0.01%
2019/10/03	5.6	11.53	26	11.50	11.55	-20.4	33,513	-0.06%
2019/10/02	31	11.78	33	11.78	11.65	-2	33,435	-0.01%
2019/10/01	47	11.73	26	11.82	11.25	21	33,071	0.06%
2019/09/18	43	8.30	80	8.30	8.30	-37	32,722	-0.11%
2019/09/17	39	8.40	45	8.46	8.40	-6	32,246	-0.02%
2019/09/16	82	8.63	74	8.61	8.39	8	31,981	0.03%
2019/09/12	115	8.91	90	8.92	8.96	25	31,398	0.08%	大買/
2019/09/11	144	9.13	59	9.11	8.92	85	30,820	0.28%	大買/
2019/09/10	67	9.52	91	9.59	9.22	-24	29,645	-0.08%
2019/09/09	94	9.91	34	9.98	9.65	60	28,748	0.21%
2019/09/06	161.2	9.76	156	9.81	10.00	5.2	27,468	0.02%	大買/大賣/
2019/09/05	468	10.10	721	10.10	9.72	-253	25,580	-0.99%	大買/大賣/鉅額交易
2019/09/04	1,749	9.60	1,724	9.50	9.69	25	22,945	0.11%	大買/大賣/
2019/09/03	972.8	8.86	927	8.85	8.81	45.8	20,904	0.22%	大買/大賣/
2019/09/02	71	8.09	81	8.16	8.23	-10	19,431	-0.05%
2019/08/30	76	7.90	98	7.93	7.87	-22	18,832	-0.12%
2019/08/29	74	7.91	189	7.84	7.86	-115	18,328	-0.63%	大賣/鉅額交易
2019/08/28	12	7.58	105.6	7.70	7.58	-93.6	17,600	-0.53%	大賣/
2019/08/27	7	7.54	5	7.53	7.55	2	17,470	0.01%
2019/08/26	122	7.50	58	7.48	7.46	64	17,538	0.36%	大買/
2019/08/23	117	7.68	65	7.78	7.69	52	18,326	0.28%	大買/
2019/08/22	92	7.71	154	7.77	7.60	-62	18,449	-0.34%	大賣/
2019/08/21	24	7.65	114	7.65	7.72	-90	17,902	-0.50%	大賣/
2019/08/20	97	7.70	44	7.67	7.57	53	17,571	0.30%
2019/08/19	341	7.72	310	7.74	7.72	31	16,791	0.18%	大買/大賣/
2019/08/16	15	7.14	23	7.18	7.10	-8	14,903	-0.05%
2019/08/15	104	7.07	47	7.01	7.10	57	14,343	0.40%	大買/
2019/08/14	7	6.91	0	0.00	6.83	7	13,832	0.05%
2019/08/13	3	6.60	5	6.70	6.70	-2	13,828	-0.01%
2019/08/12	5	6.72	0	0.00	6.67	5	13,863	0.04%
2019/08/07	5	6.58	55	6.56	6.51	-50	13,882	-0.36%
2019/08/06	19	6.39	29	6.54	6.63	-10	14,004	-0.07%
2019/08/05	0	0.00	25	6.58	6.55	-25	14,125	-0.18%
2019/08/02	10	6.67	62	6.67	6.63	-52	14,657	-0.35%
2019/08/01	19	6.80	10	6.75	6.75	9	14,658	0.06%
2019/07/31	16	6.85	0	0.00	6.86	16	14,617	0.11%
2019/07/30	11	6.92	5	6.92	6.89	6	14,550	0.04%
2019/07/29	9	7.13	6	7.06	7.03	3	14,528	0.02%
2019/07/26	2	7.10	0	0.00	7.10	2	14,542	0.01%
2019/07/25	5	7.13	12	7.12	7.13	-7	14,528	-0.05%
2019/07/24	27	7.11	62	7.09	7.08	-35	14,457	-0.24%
2019/07/23	16	7.07	9	7.16	7.04	7	14,389	0.05%
2019/07/22	52	6.99	49	7.06	7.04	3	13,940	0.02%
2019/07/19	8	6.87	0	0.00	6.85	8	13,698	0.06%
2019/07/18	15	6.94	16	6.89	6.88	-1	13,952	-0.01%
2019/07/17	66	6.94	10	6.93	6.94	56	14,368	0.39%
2019/07/16	38	6.92	6	6.95	6.95	32	15,730	0.20%
2019/07/15	5	6.91	0	0.00	6.92	5	16,368	0.03%
2019/07/12	3	6.92	0	0.00	6.95	3	18,047	0.02%
2019/07/11	1	6.99	10	6.98	6.97	-9	19,094	-0.05%
2019/07/10	10	7.12	13	7.10	7.08	-3	19,206	-0.02%
2019/07/09	5	7.05	30	7.03	7.03	-25	19,565	-0.13%
2019/07/08	6	7.07	118.6	7.02	7.04	-112.6	19,928	-0.56%	大賣/鉅額交易
2019/07/05	48	7.04	0	0.00	7.02	48	20,146	0.24%
2019/07/04	30	7.06	23	7.07	7.03	7	20,373	0.03%
2019/07/03	5	7.04	0	0.00	7.00	5	20,329	0.02%
2019/07/02	10	7.02	25	7.06	7.00	-15	20,404	-0.07%
2019/07/01	20	6.94	7	6.95	6.95	13	20,362	0.06%
2019/06/28	6	6.96	12	6.91	6.87	-6	20,419	-0.03%
2019/06/27	1	6.94	2	6.94	6.94	-1	20,472	0.00%
2019/06/26	29	6.93	0	0.00	6.92	29	20,671	0.14%
2019/06/25	0	0.00	5	6.93	6.93	-5	21,655	-0.02%
2019/06/24	8	6.96	21	6.99	7.05	-13	21,820	-0.06%
2019/06/21	28	7.17	18	7.11	7.06	10	21,842	0.05%
2019/06/20	0	0.00	14	7.16	7.18	-14	21,705	-0.06%
2019/06/19	0	0.00	16	7.06	7.07	-16	21,473	-0.07%
2019/06/18	30	7.17	30	7.07	7.03	0	21,533	0.00%
2019/06/14	3	7.04	15	7.04	7.01	-12	21,435	-0.06%
2019/06/13	27	7.06	1	7.01	7.02	26	21,570	0.12%
2019/06/12	39	7.17	23	7.19	7.01	16	21,678	0.07%
2019/06/11	11	6.98	29	6.93	6.96	-18	21,761	-0.08%
2019/06/10	57	6.88	0	0.00	6.87	57	21,605	0.26%
2019/06/06	38	6.93	24	6.86	6.86	14	21,592	0.06%
2019/06/05	24	6.92	69	6.90	6.84	-45	21,296	-0.21%
2019/06/04	2	6.96	7	7.02	6.94	-5	21,093	-0.02%
2019/06/03	35	6.93	14	6.88	6.86	21	20,833	0.10%
2019/05/31	9	6.92	6	6.91	6.92	3	20,711	0.01%
2019/05/30	39	7.02	42	6.94	6.86	-3	20,533	-0.01%
2019/05/29	26	6.66	44	6.83	6.96	-18	19,409	-0.09%
2019/05/28	0	0.00	7	6.37	6.33	-7	18,877	-0.04%
2019/05/27	3	6.38	30	6.38	6.33	-27	18,950	-0.14%
2019/05/24	1	6.33	27	6.35	6.32	-26	19,239	-0.14%
2019/05/23	0	0.00	6	6.31	6.31	-6	19,263	-0.03%
2019/05/22	10	6.45	5	6.54	6.42	5	19,249	0.03%
2019/05/21	1	6.28	25	6.33	6.41	-24	19,228	-0.12%
2019/05/20	41.8	6.31	3	6.26	6.25	38.8	19,209	0.20%
2019/05/17	22	6.61	0	0.00	6.52	22	18,855	0.12%
2019/05/16	0	0.00	20	6.68	6.63	-20	18,867	-0.11%
2019/05/15	2	6.75	1	6.73	6.69	1	18,899	0.01%
2019/05/14	2	6.49	19	6.65	6.63	-17	18,856	-0.09%
2019/05/13	5	6.76	6	6.71	6.66	-1	18,766	-0.01%
2019/05/10	13	6.88	43	6.83	6.92	-30	18,558	-0.16%
2019/05/09	29	6.65	35	6.65	6.53	-6	18,037	-0.03%
2019/05/08	0	0.00	15	6.78	6.79	-15	17,957	-0.08%
2019/05/07	5	6.82	2	6.93	6.87	3	17,971	0.02%
2019/05/06	20	6.82	8.2	6.84	6.76	11.8	18,274	0.06%
2019/05/03	7	7.01	0	0.00	6.99	7	18,194	0.04%
2019/05/02	9	7.06	0	0.00	7.04	9	18,229	0.05%
2019/04/30	6	7.04	0	0.00	7.04	6	18,308	0.03%
2019/04/29	0	0.00	15	7.03	6.99	-15	18,655	-0.08%
2019/04/26	2	7.24	7.4	7.15	7.10	-5.4	19,044	-0.03%
2019/04/25	15	7.32	0	0.00	7.24	15	18,906	0.08%
2019/04/24	0	0.00	5	7.36	7.29	-5	18,792	-0.03%
2019/04/23	15	7.33	8	7.28	7.41	7	18,679	0.04%
2019/04/22	64	7.65	19	7.92	7.46	45	18,260	0.25%
2019/04/19	24	8.00	48	7.98	8.11	-24	16,940	-0.14%
2019/04/18	81	8.00	55	7.98	7.70	26	16,521	0.16%
2019/04/17	17	7.72	121	7.81	8.03	-104	14,921	-0.70%	大賣/鉅額交易
2019/04/16	19	7.31	6	7.31	7.30	13	13,886	0.09%
2019/04/15	9	7.48	33	7.46	7.39	-24	13,914	-0.17%
2019/04/12	25	7.26	36	7.36	7.37	-11	13,752	-0.08%
2019/04/11	12	7.25	20	7.20	7.16	-8	13,686	-0.06%
2019/04/10	16	7.18	121	7.21	7.23	-105	13,578	-0.77%	大賣/鉅額交易
2019/04/09	5	7.09	14	7.13	7.07	-9	13,346	-0.07%
2019/04/08	24	7.07	19	7.12	7.06	5	13,437	0.04%
2019/04/03	0	0.00	24	7.05	7.01	-24	13,553	-0.18%
2019/04/02	17	7.03	3	7.07	6.98	14	13,723	0.10%
2019/04/01	23	7.00	16	7.03	7.00	7	13,659	0.05%
2019/03/29	47	7.05	68	7.07	7.04	-21	13,605	-0.15%
2019/03/28	100	7.44	110	7.48	7.11	-10	13,516	-0.07%	大賣/
2019/03/27	0	0.00	3	6.91	7.02	-3	12,654	-0.02%
2019/03/26	0	0.00	4	6.77	6.79	-4	12,712	-0.03%
2019/03/25	2	6.68	5	6.66	6.68	-3	12,679	-0.02%
2019/03/22	2	6.87	3	6.87	6.81	-1	12,687	-0.01%
2019/03/21	2	6.85	1	6.82	6.83	1	12,754	0.01%
2019/03/20	2	6.88	0	0.00	6.85	2	12,786	0.02%
2019/03/19	0	0.00	1	6.85	6.85	-1	12,949	-0.01%
2019/03/18	7	6.95	21	6.95	6.93	-14	12,832	-0.11%
2019/03/15	11	6.99	3	7.00	6.93	8	12,708	0.06%
2019/03/14	5	7.11	14	6.97	7.05	-9	12,589	-0.07%
2019/03/13	14	6.75	7	6.74	6.65	7	12,001	0.06%
2019/03/12	0	0.00	19	6.68	6.66	-19	12,281	-0.15%
2019/03/08	9	6.55	0	0.00	6.57	9	12,801	0.07%
2019/03/07	16	6.64	0	0.00	6.61	16	13,507	0.12%
2019/03/06	0	6.64	0	0.00	6.68	0	14,483	0.00%
2019/03/04	0	0.00	1	6.70	6.71	-1	14,922	-0.01%
2019/02/27	4	6.75	0	0.00	6.71	4	15,085	0.03%
2019/02/26	4	6.78	13	6.81	6.78	-9	15,211	-0.06%
2019/02/25	4	6.85	59	6.88	6.90	-55	15,425	-0.36%
2019/02/22	22	6.67	1	6.66	6.66	21	15,664	0.13%
2019/02/21	27	6.71	0	0.00	6.71	27	15,856	0.17%
2019/02/20	2	6.71	2	6.78	6.72	0	16,208	0.00%
2019/02/19	2	6.70	4	6.74	6.77	-2	17,704	-0.01%
2019/02/18	0	0.00	2	6.69	6.66	-2	20,198	-0.01%
2019/02/15	15	6.71	0	0.00	6.66	15	20,582	0.07%
2019/02/14	2	6.87	2	6.84	6.81	0	20,606	0.00%
2019/02/13	21	6.91	22	6.90	6.84	-1	20,588	0.00%
2019/02/12	0	0.00	22	6.85	6.89	-22	20,643	-0.11%
2019/02/11	51	6.82	3	6.91	6.78	48	20,842	0.23%
2019/01/30	0	0.00	10	6.84	6.83	-10	20,995	-0.05%
2019/01/29	40	6.86	10	6.87	6.87	30	21,345	0.14%
2019/01/28	0	0.00	5	6.96	6.96	-5	21,364	-0.02%
2019/01/25	95	7.04	13	7.07	6.99	82	21,605	0.38%
2019/01/24	13	7.08	0	0.00	7.02	13	21,668	0.06%
2019/01/23	28	7.10	35	7.09	7.05	-7	21,952	-0.03%
2019/01/22	13	7.08	3	7.10	7.04	10	21,948	0.05%
2019/01/21	11	7.28	38	7.27	7.19	-27	22,084	-0.12%
2019/01/18	18	7.15	44	7.17	7.17	-26	22,004	-0.12%
2019/01/17	0	0.00	3	6.96	6.94	-3	21,705	-0.01%
2019/01/16	5	7.01	14	6.99	6.94	-9	21,756	-0.04%
2019/01/15	3	6.96	11	6.91	6.92	-8	21,744	-0.04%
2019/01/14	10	6.89	0	0.00	6.82	10	21,716	0.05%
2019/01/11	2	6.92	0	0.00	6.93	2	21,916	0.01%
2019/01/10	25	7.07	19	7.05	6.98	6	21,986	0.03%
2019/01/09	6	7.02	0.8	6.91	6.95	5.2	21,969	0.02%
2019/01/08	6	6.95	11	6.96	6.91	-5	22,280	-0.02%
2019/01/07	6	6.99	5	7.00	6.94	1	22,477	0.00%
2019/01/04	17	6.73	52	6.74	6.90	-35	22,785	-0.15%
2019/01/03	4	6.91	8	6.92	6.87	-4	23,285	-0.02%
2019/01/02	2	6.77	2	6.85	6.76	0	23,463	0.00%
2018/12/28	9	6.68	2	6.74	6.70	7	23,582	0.03%
2018/12/27	33	6.78	26	6.69	6.66	7	24,038	0.03%
2018/12/26	26	6.50	18	6.55	6.60	8	24,159	0.03%
2018/12/25	1	6.53	10	6.47	6.35	-9	24,124	-0.04%
2018/12/24	15	6.71	11	6.67	6.66	4	24,005	0.02%
2018/12/22	0	0.00	20	6.73	6.71	-20	24,133	-0.08%
2018/12/21	7	6.72	2	6.72	6.75	5	24,456	0.02%
2018/12/20	14	6.70	0	0.00	6.70	14	24,655	0.06%
2018/12/19	0	0.00	2	6.86	6.83	-2	24,936	-0.01%
2018/12/18	0	0.00	3	6.75	6.73	-3	26,082	-0.01%
2018/12/17	0	0.00	6	6.88	6.84	-6	27,093	-0.02%
2018/12/14	7	6.81	52	6.79	6.78	-45	27,620	-0.16%
2018/12/13	13	6.99	9	6.99	6.88	4	27,932	0.01%
2018/12/12	0	0.00	16	6.93	6.92	-16	28,250	-0.06%
2018/12/11	3	6.78	0	0.00	6.77	3	28,265	0.01%
2018/12/07	16	6.80	2	6.88	6.90	14	28,541	0.05%
2018/12/06	31	6.92	50	6.77	6.70	-19	28,621	-0.07%
2018/12/05	93	6.96	63	7.00	6.96	30	28,581	0.10%
2018/12/04	13	7.11	14	7.17	7.08	-1	28,553	0.00%
2018/12/03	85	7.12	17	7.11	7.08	68	28,588	0.24%
2018/11/30	120	7.15	21.5	7.14	6.95	98.5	28,491	0.35%	大買/
2018/11/29	112	7.33	90	7.33	7.17	22	27,998	0.08%	大買/
2018/11/28	7	6.98	63	7.00	7.01	-56	27,228	-0.21%
2018/11/27	5	6.80	4	6.84	6.83	1	27,335	0.00%
2018/11/26	0	0.00	9	6.78	6.76	-9	27,499	-0.03%
2018/11/23	28	6.75	4	6.70	6.68	24	27,567	0.09%
2018/11/22	54	6.86	20	6.92	6.75	34	27,595	0.12%
2018/11/21	34	6.86	133	6.97	6.97	-99	27,927	-0.35%	大賣/
2018/11/20	24	6.83	1	6.82	6.88	23	27,579	0.08%
2018/11/19	26	6.93	6	6.85	6.96	20	27,684	0.07%
2018/11/16	37	7.15	100	7.20	6.90	-63	27,684	-0.23%
2018/11/15	34	6.61	68	6.73	6.82	-34	27,041	-0.13%
2018/11/14	0	0.00	12	6.10	6.20	-12	24,724	-0.05%
2018/11/13	2	5.54	10	5.54	5.64	-8	24,853	-0.03%
2018/11/12	5	5.69	0	0.00	5.69	5	26,166	0.02%
2018/11/09	35	5.82	4	5.86	5.76	31	27,387	0.11%
2018/11/08	63	6.01	85	5.94	5.83	-22	27,843	-0.08%
2018/11/07	12	5.81	51	5.82	5.81	-39	28,335	-0.14%
2018/11/06	155	5.83	132	5.84	5.76	23	29,219	0.08%	大買/大賣/
2018/11/05	14	5.64	7	5.72	5.63	7	29,405	0.02%
2018/11/02	9	5.74	42	5.82	5.71	-33	29,539	-0.11%
2018/11/01	91	5.71	28	5.80	5.74	63	29,606	0.21%
2018/10/31	10	5.57	2	5.33	5.51	8	29,549	0.03%
2018/10/30	11	5.20	12	5.22	5.24	-1	29,456	0.00%
2018/10/29	50	5.17	2	5.24	5.19	48	29,826	0.16%
2018/10/26	53	5.20	20	5.35	5.09	33	30,255	0.11%
2018/10/25	8	5.42	0	0.00	5.39	8	30,320	0.03%
2018/10/24	0	0.00	12	5.65	5.70	-12	30,371	-0.04%
2018/10/23	3	5.73	10	5.74	5.64	-7	30,592	-0.02%
2018/10/22	7	5.76	0	0.00	5.79	7	30,968	0.02%
2018/10/19	3	5.62	13	5.68	5.77	-10	31,360	-0.03%
2018/10/18	12	5.90	8	5.86	5.84	4	32,087	0.01%
2018/10/17	20	5.89	33	5.90	5.84	-13	33,677	-0.04%
2018/10/16	12	5.82	10	5.88	5.77	2	34,542	0.01%
2018/10/15	25	5.70	25	5.66	5.66	0	35,132	0.00%
2018/10/12	34	5.63	101	5.50	5.70	-67	35,808	-0.19%	大賣/
2018/10/11	51	5.49	396	5.52	5.49	-345	36,007	-0.96%	大賣/鉅額交易
2018/10/09	72	6.18	14	6.33	6.10	58	35,747	0.16%
2018/10/08	24	6.18	3	6.13	6.14	21	36,019	0.06%
2018/10/05	108	6.23	38	6.14	6.22	70	36,787	0.19%	大買/
2018/10/04	26	6.60	15.8	6.53	6.51	10.2	37,312	0.03%
2018/10/03	4	6.74	38.4	6.69	6.60	-34.4	39,465	-0.09%
2018/10/02	26	6.85	0	0.00	6.80	26	41,318	0.06%
2018/10/01	261	6.89	18	6.87	6.86	243	41,809	0.58%	大買/鉅額交易
2018/09/28	20	6.86	3	6.91	6.82	17	42,860	0.04%
2018/09/27	22	6.87	7	6.96	6.81	15	43,595	0.03%
2018/09/26	9	6.98	12	6.99	6.92	-3	45,306	-0.01%
2018/09/25	64	7.01	96	6.95	6.96	-32	46,217	-0.07%
2018/09/21	50	6.46	21	6.69	6.84	29	45,810	0.06%
2018/09/20	15	6.29	0	0.00	6.22	15	45,621	0.03%
2018/09/19	3	6.38	2.2	6.36	6.34	0.8	46,300	0.00%
2018/09/18	4	6.44	3	6.31	6.30	1	47,846	0.00%
2018/09/17	7	6.70	3	6.79	6.65	4	51,292	0.01%
2018/09/14	25	6.76	35	6.72	6.81	-10	53,200	-0.02%
2018/09/13	4	6.62	26	6.63	6.55	-22	54,702	-0.04%
2018/09/12	8	6.60	6	6.56	6.55	2	56,667	0.00%
2018/09/11	40	6.60	67	6.67	6.78	-27	58,683	-0.05%
2018/09/10	22	6.48	20	6.63	6.40	2	59,832	0.00%
2018/09/07	20	6.76	38	6.85	6.73	-18	61,035	-0.03%
2018/09/06	9	7.13	4	7.22	7.02	5	64,019	0.01%
2018/09/05	2	7.19	3	7.22	7.16	-1	67,257	0.00%
2018/09/04	0	0.00	5	7.15	7.17	-5	69,287	-0.01%
2018/09/03	28	7.20	3	7.19	7.00	25	72,033	0.03%
2018/08/31	2	7.27	14	7.30	7.27	-12	75,069	-0.02%
2018/08/30	2	7.25	6	7.35	7.23	-4	81,470	0.00%
2018/08/29	22	7.21	7	7.21	7.28	15	84,391	0.02%
2018/08/28	16	7.30	37	7.39	7.21	-21	87,554	-0.02%
2018/08/27	10	7.19	5	7.21	7.21	5	90,099	0.01%
2018/08/24	22	7.22	6	7.16	7.11	16	92,862	0.02%
2018/08/23	35	7.23	5	7.13	7.15	30	96,047	0.03%
2018/08/22	22	7.25	30	7.41	7.29	-8	98,571	-0.01%
2018/08/21	87	7.24	2	7.30	7.17	85	98,950	0.09%
2018/08/20	46	7.30	30	7.26	7.22	16	101,854	0.02%
2018/08/17	100	7.74	79	7.75	7.41	21	102,207	0.02%
2018/08/16	59	7.47	43	7.55	7.49	16	101,771	0.02%
2018/08/15	13	6.98	23	6.87	7.08	-10	102,641	-0.01%
2018/08/14	35	7.02	13	7.01	6.98	22	106,189	0.02%
2018/08/13	66	6.89	181	6.77	6.90	-115	106,280	-0.11%	大賣/鉅額交易
2018/08/10	31	7.58	7	7.33	7.24	24	106,121	0.02%
2018/08/09	12	7.64	9	7.61	7.61	3	107,639	0.00%
2018/08/08	28.2	7.74	1	7.73	7.68	27.2	110,604	0.02%
2018/08/07	20	7.69	1	7.67	7.69	19	110,655	0.02%
2018/08/06	17	7.87	19	7.79	7.79	-2	110,978	0.00%
2018/08/03	35	7.84	19	7.95	7.86	16	112,625	0.01%
2018/08/02	25	7.98	20	8.01	7.84	5	113,540	0.00%
2018/08/01	6	8.06	14	8.11	8.09	-8	113,511	-0.01%
2018/07/31	27	7.96	32	7.96	7.96	-5	114,062	0.00%
2018/07/30	164	8.16	120	7.98	7.97	44	114,498	0.04%	大買/大賣/
2018/07/27	87	8.16	9.8	8.16	8.12	77.2	116,034	0.07%
2018/07/26	42	8.12	40	8.18	8.07	2	116,424	0.00%
2018/07/25	67.5	8.27	2	8.29	8.14	65.5	115,940	0.06%
2018/07/24	41	8.37	11	8.26	8.47	30	115,067	0.03%
2018/07/23	1	7.50	35	7.68	7.85	-34	113,394	-0.03%
2018/07/20	6	7.80	115	7.81	7.62	-109	112,467	-0.10%	大賣/鉅額交易
2018/07/19	174	8.25	94	8.20	8.12	80	111,836	0.07%	大買/
2018/07/18	56	8.17	25	8.34	8.06	31	111,113	0.03%
2018/07/17	26	8.27	3	8.42	8.21	23	110,697	0.02%
2018/07/16	49	8.57	32	8.55	8.39	17	110,294	0.02%
2018/07/13	66	8.48	45	8.48	8.51	21	109,747	0.02%
2018/07/12	30	8.38	0	0.00	8.31	30	109,057	0.03%
2018/07/11	29	8.68	64	8.49	8.33	-35	109,444	-0.03%
2018/07/10	163	8.28	138	8.55	8.64	25	109,008	0.02%	大買/大賣/
2018/07/09	127	8.02	124	8.01	8.01	3	109,752	0.00%	大買/大賣/
2018/07/06	9	8.14	9	8.16	8.04	0	111,111	0.00%
2018/07/05	11	8.36	34	8.27	8.20	-23	110,497	-0.02%
2018/07/04	17	8.62	10	8.48	8.62	7	109,875	0.01%
2018/07/03	14	8.61	14	8.76	8.45	0	107,921	0.00%
2018/07/02	36	8.76	28	8.85	8.50	8	106,591	0.01%
2018/06/29	3	8.94	58	9.05	9.00	-55	105,593	-0.05%
2018/06/28	51	8.86	74	8.96	8.90	-23	104,662	-0.02%
2018/06/27	51	9.10	5	9.08	8.80	46	103,354	0.04%
2018/06/26	512	9.32	427	9.32	9.09	85	101,382	0.08%	大買/大賣/
2018/06/25	27	9.04	129.1	9.08	8.93	-102.1	97,528	-0.10%	大賣/鉅額交易
2018/06/22	172	10.08	104	10.67	9.92	68	95,400	0.07%	大買/大賣/
2018/06/21	42	11.15	66	11.11	10.90	-24	93,616	-0.03%
2018/06/20	123	10.90	35	10.70	10.70	88	91,651	0.10%	大買/
2018/06/19	133	11.57	132	11.26	11.50	1	89,571	0.00%	大買/大賣/
2018/06/15	47	11.50	65	11.53	11.40	-18	88,428	-0.02%
2018/06/14	90	11.40	153	11.49	11.10	-63	86,932	-0.07%	大賣/
2018/06/13	223	11.73	111	11.70	11.35	112	83,587	0.13%	大買/大賣/鉅額交易
2018/06/12	204.5	12.79	133.1	13.07	12.60	71.4	80,157	0.09%	大買/大賣/
2018/06/11	82	13.27	95	13.15	13.40	-13	78,048	-0.02%
2018/06/08	270	12.48	240	12.58	12.50	30	75,086	0.04%	大買/大賣/
2018/06/07	204	13.49	143	13.55	13.10	61	71,631	0.09%	大買/大賣/
2018/06/06	152	12.78	132.8	12.84	13.00	19.2	65,023	0.03%	大買/大賣/
2018/06/05	125	11.39	171	11.65	11.85	-46	62,045	-0.07%	大買/大賣/
2018/06/04	74.2	10.67	123	10.69	10.80	-48.8	58,718	-0.08%	大賣/
2018/06/01	133	9.97	231	9.99	9.85	-98	55,638	-0.18%	大買/大賣/
2018/05/31	154	9.95	211.3	10.00	10.00	-57.3	52,802	-0.11%	大買/大賣/
2018/05/30	281	9.44	254.3	9.36	9.32	26.7	49,300	0.05%	大買/大賣/
2018/05/29	241	9.16	152	9.08	9.10	89	46,383	0.19%	大買/大賣/
2018/05/28	94	9.25	138	9.25	9.38	-44	45,099	-0.10%	大賣/
2018/05/25	217	8.68	212	8.76	8.54	5	41,958	0.01%	大買/大賣/
2018/05/24	142	8.99	128	9.02	8.90	14	41,092	0.03%	大買/大賣/
2018/05/23	234	8.96	160	9.03	8.96	74	40,152	0.18%	大買/大賣/
2018/05/22	185	9.23	283	9.28	9.16	-98	38,191	-0.26%	大買/大賣/
2018/05/21	2	8.65	18.5	8.64	8.75	-16.5	34,174	-0.05%
2018/05/18	88	8.06	40	8.06	7.96	48	33,412	0.14%
2018/05/17	100	8.10	108.1	8.05	8.32	-8.1	32,608	-0.02%	大賣/
2018/05/16	27	8.24	64	8.63	7.88	-37	30,551	-0.12%
2018/05/15	3	8.52	0	0.00	8.52	3	27,476	0.01%
2018/05/14	117	7.43	1	7.75	7.75	116	27,372	0.42%	大買/鉅額交易
2018/05/11	13	6.99	58.3	6.95	7.05	-45.3	26,825	-0.17%
2018/05/10	121	6.43	148	6.52	6.41	-27	24,969	-0.11%	大買/大賣/
2018/05/09	107	6.16	100	6.29	6.27	7	23,715	0.03%	大買/
2018/05/08	10	6.53	12	6.48	6.27	-2	23,396	-0.01%
2018/05/07	4	6.17	0	0.00	6.12	4	22,926	0.02%
2018/05/04	35	6.86	11	6.48	6.24	24	22,565	0.11%
2018/05/03	13	6.33	18	6.33	6.57	-5	21,491	-0.02%
2018/04/25	0	0.00	4	5.97	6.09	-4	25,393	-0.02%
2018/04/24	2	5.83	0	0.00	5.91	2	25,090	0.01%
2018/04/23	0	0.00	22	6.01	5.88	-22	25,194	-0.09%
2018/04/20	1	6.30	16	6.30	6.24	-15	24,819	-0.06%
2018/04/19	4	6.50	50	6.41	6.31	-46	24,694	-0.19%
2018/04/18	16	6.56	9	6.29	6.61	7	24,486	0.03%
2018/04/17	86	6.54	152	6.52	6.39	-66	24,141	-0.27%	大賣/
2018/04/16	55	6.57	2	6.63	6.87	53	22,713	0.23%
2018/04/13	99	6.17	15.6	6.25	6.25	83.4	20,716	0.40%
2018/04/12	52	5.57	19	5.63	5.74	33	17,921	0.18%
2018/04/11	0	0.00	111.2	4.91	5.22	-111.2	15,948	-0.70%	大賣/鉅額交易
2018/04/10	2	4.79	300	4.78	4.75	-298	15,435	-1.93%	大賣/鉅額交易
2018/04/03	0	0.00	10	4.47	4.48	-10	14,860	-0.07%
2018/03/31	3	4.57	12	4.53	4.55	-9	14,801	-0.06%
2018/03/30	250	4.60	0	0.00	4.58	250	14,797	1.69%	大買/鉅額交易
2018/03/28	35	4.67	196	4.62	4.61	-161	14,766	-1.09%	大賣/鉅額交易
2018/03/26	160	4.60	0	0.00	4.57	160	14,724	1.09%	大買/鉅額交易
2018/03/23	0	0.00	16	4.57	4.56	-16	14,810	-0.11%
2018/03/22	20	4.74	119	4.77	4.69	-99	14,663	-0.68%	大賣/
2018/03/21	5	4.73	100	4.81	4.73	-95	14,411	-0.66%
2018/03/19	0	0.00	10	4.63	4.61	-10	13,978	-0.07%
2018/03/15	10	4.64	1	4.69	4.67	9	13,987	0.06%
2018/03/14	1	4.59	0	0.00	4.61	1	13,849	0.01%
2018/03/13	27	4.59	20	4.61	4.57	7	13,830	0.05%
2018/03/12	146	4.61	70	4.66	4.61	76	13,970	0.54%	大買/
2018/03/09	90	4.65	0	0.00	4.65	90	13,914	0.65%
2018/03/07	0	0.00	1	4.65	4.56	-1	13,675	-0.01%
2018/03/06	10	4.60	11	4.58	4.58	-1	13,606	-0.01%
2018/03/01	2	4.45	0	0.00	4.45	2	13,467	0.01%
2018/02/26	0	0.00	5	4.51	4.47	-5	13,488	-0.04%
2018/02/22	100	4.46	100	4.67	4.46	0	13,438	0.00%
2018/02/12	0	0.00	16	4.27	4.29	-16	13,156	-0.12%
2018/02/09	15	4.11	10.8	4.20	4.20	4.2	13,093	0.03%
2018/02/08	0	0.00	9	4.29	4.26	-9	13,001	-0.07%
2018/02/07	10	4.29	1	4.41	4.29	9	12,973	0.07%
2018/02/06	1	4.46	182	4.26	4.24	-181	12,824	-1.41%	大賣/鉅額交易
2018/02/05	200	4.59	2	4.64	4.58	198	12,778	1.55%	大買/鉅額交易
2018/02/02	0	0.00	5	4.80	4.77	-5	12,612	-0.04%
2018/02/01	298	4.84	17	4.85	4.80	281	12,578	2.23%	大買/鉅額交易
2018/01/31	5	4.86	200	4.89	4.86	-195	12,467	-1.56%	大賣/鉅額交易
2018/01/30	106	4.84	4	4.99	4.83	102	12,146	0.84%	大買/鉅額交易
2018/01/29	11	5.10	5	5.16	5.06	6	11,710	0.05%
2018/01/26	135	5.22	44	5.14	5.10	91	11,333	0.80%	大買/
2018/01/25	144	5.27	332	5.23	4.94	-188	10,491	-1.79%	大買/大賣/鉅額交易
2018/01/24	25	5.16	2	5.02	5.30	23	8,582	0.27%
2018/01/23	33	4.71	117	4.59	4.82	-84	7,121	-1.18%	大賣/
2018/01/22	13	4.41	1.2	4.40	4.40	11.8	5,719	0.21%
2018/01/19	0	0.00	20	4.34	4.30	-20	5,613	-0.36%
2018/01/18	184	4.43	2	4.44	4.35	182	5,627	3.23%	大買/鉅額交易
2018/01/17	10	4.41	12	4.42	4.44	-2	5,958	-0.03%
2018/01/16	3	4.31	2	4.33	4.32	1	6,002	0.02%
2018/01/15	20	4.35	0	0.00	4.31	20	6,069	0.33%
2018/01/12	0	0.00	31	4.32	4.33	-31	6,121	-0.51%
2018/01/11	10	4.29	8	4.29	4.27	2	6,158	0.03%
2018/01/10	8	4.25	0	0.00	4.25	8	6,339	0.13%
2018/01/09	16	4.29	0	0.00	4.29	16	6,424	0.25%
2018/01/08	14	4.34	0	0.00	4.33	14	6,602	0.21%
2018/01/04	2	4.42	1	4.40	4.42	1	7,130	0.01%
2018/01/03	0	0.00	2	4.34	4.33	-2	7,073	-0.03%
2018/01/02	2	4.29	0	0.00	4.30	2	7,101	0.03%