中環 (2323)-元大-左營券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.65
漲跌
▲0.15
漲幅
+1.20%
成交量
12,750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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/06/21	2.5	12.60	0	0.00	12.65	2.5	15,700	0.02%
2024/06/20	3	12.53	0	0.00	12.50	3	15,742	0.02%
2024/06/19	0	0.00	6	12.55	12.65	-6	16,019	-0.04%
2024/06/18	10	12.35	10	12.35	12.35	0	16,260	0.00%
2024/06/17	1	12.45	1	12.45	12.45	0	16,548	0.00%
2024/06/14	0	0.00	4.7	12.40	12.45	-4.7	17,030	-0.03%
2024/06/12	10	12.38	0	0.00	12.35	10	18,726	0.05%
2024/06/11	32	12.81	0	0.00	12.60	32	18,662	0.17%
2024/06/07	0	0.00	0.5	12.85	12.85	-0.5	18,733	0.00%
2024/06/06	7	12.88	2	12.70	12.70	5	19,085	0.03%
2024/06/05	14	13.13	10	13.15	12.90	4	18,952	0.02%
2024/06/04	8	12.80	0	0.00	12.75	8	18,579	0.04%
2024/06/03	8	13.01	40	13.00	13.00	-32	18,525	-0.17%
2024/05/31	21	12.95	39	13.04	12.95	-18	18,452	-0.10%
2024/05/30	31	12.80	5	12.70	12.75	26	18,274	0.14%
2024/05/29	27	12.99	0	0.00	12.85	27	18,131	0.15%
2024/05/28	23	13.10	11	13.10	13.05	12	17,961	0.07%
2024/05/27	5	12.46	3	12.57	12.55	2	17,470	0.01%
2024/05/24	0.1	12.36	5	12.40	12.30	-4.9	17,359	-0.03%
2024/05/23	13	12.44	4	12.65	12.40	9	17,273	0.05%
2024/05/22	10.1	12.51	0	0.00	12.45	10.1	17,145	0.06%
2024/05/21	4	12.51	0	0.00	12.50	4	17,069	0.02%
2024/05/20	0	0.00	1	13.00	12.75	-1	16,862	-0.01%
2024/05/17	3	12.95	1	13.00	12.65	2	16,656	0.01%
2024/05/16	3	12.45	3	12.67	12.75	0	16,422	0.00%
2024/05/15	14	12.53	25.3	12.53	12.45	-11.3	16,146	-0.07%
2024/05/14	22	13.07	0	0.00	13.00	22	15,752	0.14%
2024/05/13	6	12.95	9	13.07	13.15	-3	15,608	-0.02%
2024/05/10	9	12.87	16	13.03	12.85	-7	15,381	-0.05%
2024/05/09	3	12.65	2	12.75	12.60	1	15,002	0.01%
2024/05/08	12	12.69	6	12.65	12.65	6	14,954	0.04%
2024/05/07	1	12.85	0	0.00	12.75	1	14,880	0.01%
2024/05/06	13	13.10	135	13.12	13.00	-122	14,707	-0.83%	大賣/鉅額交易
2024/05/03	9	13.26	19	13.31	13.15	-10	14,529	-0.07%
2024/05/02	4	13.46	5	13.53	13.50	-1	14,268	-0.01%
2024/04/30	6.1	13.54	16.4	13.48	13.50	-10.4	13,996	-0.07%
2024/04/29	47	13.81	18	13.64	13.35	29	13,642	0.21%
2024/04/26	17	13.41	56	13.54	13.75	-39	12,184	-0.32%
2024/04/25	2	12.25	17	12.46	12.50	-15	10,534	-0.14%
2024/04/24	0	0.00	22.6	12.17	12.20	-22.6	10,291	-0.22%
2024/04/19	5	12.00	6	12.23	11.85	-1	10,132	-0.01%
2024/04/18	1	11.80	10	11.80	11.90	-9	9,884	-0.09%
2024/04/17	0	0.00	5	11.60	11.70	-5	9,872	-0.05%
2024/04/16	0	0.00	8	11.43	11.35	-8	9,878	-0.08%
2024/04/12	1	12.05	46.2	12.09	12.05	-45.2	9,810	-0.46%
2024/04/11	10	12.33	1	12.25	12.20	9	9,887	0.09%
2024/04/10	26	12.38	5	12.36	12.25	21	10,055	0.21%
2024/04/09	28	12.32	0	0.00	12.45	28	10,090	0.28%
2024/04/08	0	0.00	5	12.35	12.40	-5	10,018	-0.05%
2024/04/03	0	0.00	1.9	12.23	12.20	-1.9	10,034	-0.02%
2024/04/02	3	12.12	0	0.00	12.05	3	10,365	0.03%
2024/04/01	0	12.20	5	12.25	12.15	-5	10,313	-0.05%
2024/03/29	5	12.10	0	0.00	12.15	5	10,329	0.05%
2024/03/28	15	12.35	0	0.00	12.25	15	10,327	0.15%
2024/03/27	6	12.40	0.3	12.40	12.45	5.7	10,494	0.05%
2024/03/26	2	12.60	14	12.51	12.40	-12	10,752	-0.11%
2024/03/25	2	12.43	19	12.47	12.60	-17	10,757	-0.16%
2024/03/22	10	12.68	7	12.69	12.65	3	10,640	0.03%
2024/03/21	0	0.00	15	12.42	12.50	-15	10,177	-0.15%
2024/03/20	7	12.39	27	12.36	12.45	-20	9,802	-0.20%
2024/03/19	29	12.37	35	12.29	12.30	-6	9,532	-0.06%
2024/03/18	50	12.01	29	12.14	12.30	21	9,059	0.23%
2024/03/15	42.5	11.65	39	11.73	11.50	3.5	8,012	0.04%
2024/03/14	0.1	11.25	25	11.20	11.20	-24.9	7,464	-0.33%
2024/03/13	5	11.45	7	11.39	11.45	-2	7,543	-0.03%
2024/03/12	14	11.45	9	11.39	11.45	5	7,384	0.07%
2024/03/08	4	10.80	5	10.80	10.65	-1	7,083	-0.01%
2024/03/07	52	10.86	0	0.00	10.85	52	7,041	0.74%
2024/03/06	0	0.00	62	11.05	10.95	-62	6,990	-0.89%
2024/03/05	5	10.95	5	10.95	11.00	0	6,931	0.00%
2024/03/04	2	10.85	0	0.00	10.85	2	6,898	0.03%
2024/03/01	0	0.00	0.3	10.83	10.80	-0.3	6,939	0.00%
2024/02/29	2	10.85	3	10.85	10.90	-1	7,002	-0.01%
2024/02/22	0	0.00	5	10.95	10.95	-5	7,110	-0.07%
2024/02/20	1	10.85	0	0.00	10.85	1	7,239	0.01%
2024/02/16	0	0.00	2	10.70	10.80	-2	7,727	-0.03%
2024/02/15	0	0.00	5.1	10.65	10.60	-5.1	7,785	-0.07%
2024/02/05	5	10.65	0	0.00	10.65	5	7,873	0.06%
2024/01/26	3	10.90	0	0.00	10.85	3	7,968	0.04%
2024/01/25	0	11.00	0	0.00	10.90	0	7,978	0.00%
2024/01/24	5	11.00	0	0.00	11.00	5	8,009	0.06%
2024/01/23	13	11.00	0	11.00	11.00	13	8,087	0.16%
2024/01/18	3	10.60	0	0.00	10.65	3	8,137	0.04%
2024/01/17	3	10.70	8	10.71	10.60	-5	8,146	-0.06%
2024/01/15	0	0.00	20	10.95	11.00	-20	8,067	-0.25%
2024/01/10	24	10.81	1	10.85	10.80	23	8,249	0.28%
2024/01/09	10	11.05	0	0.00	10.95	10	8,294	0.12%
2024/01/05	12	11.33	3	11.35	11.30	9	8,329	0.11%
2024/01/04	1.7	11.56	1	11.50	11.40	0.7	8,376	0.01%
2024/01/02	0	0.00	20	11.55	11.50	-20	8,226	-0.24%
2023/12/29	22	11.51	2	11.50	11.50	20	8,205	0.24%
2023/12/28	5	11.65	40	11.73	11.55	-35	8,178	-0.43%
2023/12/27	0	0.00	10	11.30	11.30	-10	7,883	-0.13%
2023/12/25	0	0.00	1	11.25	11.15	-1	7,952	-0.01%
2023/12/22	88	11.62	3	11.47	11.40	85	7,869	1.08%
2023/12/21	30	11.45	6	11.31	11.45	24	7,559	0.32%
2023/12/20	12.5	11.15	7	11.15	11.20	5.5	7,232	0.08%
2023/12/19	10	10.75	0.5	10.80	10.80	9.5	7,027	0.13%
2023/12/18	0	0.00	21	10.90	11.00	-21	7,015	-0.30%
2023/12/13	0.7	10.85	0	0.00	10.85	0.7	7,128	0.01%
2023/12/12	3	10.75	0	0.00	10.75	3	7,161	0.04%
2023/12/11	3	10.97	0	0.00	10.85	3	7,229	0.04%
2023/12/08	0	0.00	18	11.08	11.15	-18	7,234	-0.25%
2023/12/07	0	0.00	20	11.00	10.85	-20	7,165	-0.28%
2023/12/06	6	11.07	0	0.00	10.90	6	7,283	0.08%
2023/12/05	22	10.80	0	0.00	10.80	22	7,303	0.30%
2023/12/04	10	10.93	11	11.00	10.90	-1	7,327	-0.01%
2023/12/01	5	10.92	0	0.00	10.95	5	7,361	0.07%
2023/11/30	11	10.86	21	10.90	10.90	-10	7,464	-0.13%
2023/11/29	20	10.80	10	10.80	10.75	10	7,850	0.13%
2023/11/27	14	10.78	0	0.00	10.70	14	8,029	0.17%
2023/11/24	9	10.95	1	11.05	10.95	8	8,029	0.10%
2023/11/16	1	10.95	1	11.10	10.95	0	9,323	0.00%
2023/11/15	4	10.85	1	10.85	10.90	3	9,405	0.03%
2023/11/14	20	11.25	0	0.00	11.15	20	9,411	0.21%
2023/11/13	1	11.30	0	0.00	11.20	1	9,999	0.01%
2023/11/09	2	11.55	0	0.00	11.50	2	11,101	0.02%
2023/11/08	2	11.55	2	11.68	11.55	0	11,965	0.00%
2023/11/07	1	11.60	1	11.60	11.60	0	12,203	0.00%
2023/11/06	0	0.00	3	11.55	11.55	-3	12,505	-0.02%
2023/11/02	0	0.00	4.8	11.43	11.45	-4.8	12,926	-0.04%
2023/11/01	0	0.00	2	11.28	11.20	-2	13,021	-0.02%
2023/10/31	5	11.23	10	11.15	11.15	-5	13,136	-0.04%
2023/10/27	1	11.55	1	11.65	11.50	0	13,753	0.00%
2023/10/26	11	11.59	2	11.50	11.60	9	14,050	0.06%
2023/10/25	2	11.65	2	11.55	11.60	0	14,279	0.00%
2023/10/24	4	11.30	3	11.35	11.40	1	14,420	0.01%
2023/10/20	1	11.25	1	11.10	11.25	0	15,040	0.00%
2023/10/19	23	11.20	1	11.30	11.25	22	15,500	0.14%
2023/10/18	0	0.00	1	11.45	11.30	-1	15,721	-0.01%
2023/10/17	4	11.70	0	0.00	11.55	4	16,003	0.02%
2023/10/13	0	0.00	21	12.30	12.10	-21	16,777	-0.13%
2023/10/12	1	12.25	10	12.25	12.25	-9	17,110	-0.05%
2023/10/06	2	12.25	3	12.00	12.00	-1	18,226	-0.01%
2023/10/05	0.5	12.00	10	12.00	12.00	-9.5	19,053	-0.05%
2023/10/04	2	11.95	0	0.00	11.95	2	20,340	0.01%
2023/10/02	0	0.00	1	12.00	11.95	-1	20,882	0.00%
2023/09/28	1	11.95	15	11.92	11.95	-14	21,540	-0.06%
2023/09/27	0	0.00	5	11.60	11.65	-5	22,301	-0.02%
2023/09/22	1	11.65	3	11.58	11.70	-2	24,177	-0.01%
2023/09/21	20	11.35	0	0.00	11.35	20	24,510	0.08%
2023/09/20	4	11.51	2	11.50	11.50	2	25,380	0.01%
2023/09/19	3	11.60	0	0.00	11.55	3	27,205	0.01%
2023/09/13	0	0.00	4.3	11.96	11.90	-4.3	31,259	-0.01%
2023/09/12	1	11.70	0	0.00	11.70	1	32,127	0.00%
2023/09/11	20	11.69	0	0.00	11.65	20	32,419	0.06%
2023/09/06	3	12.38	3	12.23	12.10	0	33,958	0.00%
2023/09/05	11	12.35	4	12.28	12.35	7	34,891	0.02%
2023/09/04	34	12.02	5	12.05	12.10	29	35,484	0.08%
2023/09/01	18	12.53	1	12.40	12.40	17	36,444	0.05%
2023/08/31	24	12.54	0	0.00	12.50	24	37,228	0.06%
2023/08/30	0.1	12.70	0	0.00	12.60	0.1	38,315	0.00%
2023/08/29	1	12.65	2	12.58	12.60	-1	39,629	0.00%
2023/08/28	14	12.69	40	13.05	12.60	-26	41,303	-0.06%
2023/08/25	41	13.18	8	13.28	13.10	33	41,728	0.08%
2023/08/24	0	0.00	1	13.20	13.15	-1	41,818	0.00%
2023/08/23	0	0.00	22	12.88	12.90	-22	42,056	-0.05%
2023/08/22	3	12.98	1	13.25	12.85	2	43,859	0.00%
2023/08/21	0	0.00	2	13.28	13.20	-2	44,306	0.00%
2023/08/18	135	13.43	33	13.35	13.10	102	44,441	0.23%	大買/鉅額交易
2023/08/17	7	12.54	23	13.07	13.40	-16	44,180	-0.04%
2023/08/16	67	13.13	121	12.93	12.85	-54	43,880	-0.12%	大賣/
2023/08/15	146	13.34	55	13.36	13.35	91	44,071	0.21%	大買/
2023/08/14	37	13.17	1	13.35	12.95	36	43,628	0.08%
2023/08/11	0	0.00	10	12.65	12.70	-10	42,838	-0.02%
2023/08/10	47	12.44	31.3	12.64	12.30	15.8	43,374	0.04%
2023/08/09	10	13.03	32	13.11	12.95	-22	43,244	-0.05%
2023/08/08	5	12.65	10	12.85	12.75	-5	42,940	-0.01%
2023/08/07	25	12.68	0	0.00	12.80	25	42,763	0.06%
2023/08/04	1	12.65	20	12.50	12.70	-19	42,632	-0.04%
2023/08/02	4	12.55	3	12.60	12.60	1	42,477	0.00%
2023/08/01	17	13.09	3	12.93	12.90	14	42,089	0.03%
2023/07/31	11.1	13.24	2	13.55	13.20	9.1	41,735	0.02%
2023/07/28	107	13.43	70	13.40	13.40	37	41,355	0.09%	大買/
2023/07/27	5	13.70	0	0.00	13.70	5	41,029	0.01%
2023/07/26	10	13.50	14.4	13.55	13.55	-4.4	40,807	-0.01%
2023/07/25	0	0.00	4	13.90	13.75	-4	40,437	-0.01%
2023/07/24	18	13.75	35	13.98	13.60	-17	40,104	-0.04%
2023/07/21	26	14.06	0	0.00	14.25	26	39,578	0.07%
2023/07/20	5	14.20	3	14.15	14.25	2	39,237	0.01%
2023/07/19	5	14.01	2	14.45	13.75	3	38,828	0.01%
2023/07/18	8	14.33	2	14.20	14.15	6	38,446	0.02%
2023/07/17	14	14.31	60	14.49	14.50	-46	37,944	-0.12%
2023/07/14	32	14.21	18	14.41	14.35	14	37,528	0.04%
2023/07/13	16	13.95	30	13.99	13.90	-14	36,959	-0.04%
2023/07/12	67	14.34	55.4	14.12	14.10	11.6	36,113	0.03%
2023/07/11	42	14.76	71.8	14.69	14.80	-29.8	35,252	-0.08%
2023/07/10	24	14.23	5	14.14	14.15	19	33,964	0.06%
2023/07/07	13	14.20	3	14.42	14.30	10	33,671	0.03%
2023/07/06	25	14.81	1	14.50	14.45	24	33,214	0.07%
2023/07/05	66	15.02	105	15.12	15.00	-39	32,570	-0.12%	大賣/
2023/07/04	5	14.60	9.4	14.69	14.75	-4.4	31,691	-0.01%
2023/07/03	1	14.25	7.7	14.37	14.55	-6.7	30,963	-0.02%
2023/06/30	11	13.81	45	13.71	14.10	-34	30,363	-0.11%
2023/06/29	11	13.60	7	13.63	13.45	4	29,661	0.01%
2023/06/28	57	13.55	18	13.48	13.40	39	29,207	0.13%
2023/06/27	58.2	14.58	32	14.54	13.70	26.2	28,266	0.09%
2023/06/26	6.6	15.08	18.6	15.02	15.05	-12	26,389	-0.05%
2023/06/21	54	14.65	77.9	14.74	14.60	-23.9	25,280	-0.09%
2023/06/20	44.4	14.07	44.3	14.10	14.25	0.1	23,970	0.00%
2023/06/19	36	13.53	20.9	13.67	13.60	15.2	22,591	0.07%
2023/06/16	72.2	13.43	20	13.51	13.40	52.2	21,994	0.24%
2023/06/15	14.1	13.17	28	13.18	13.15	-13.9	20,942	-0.07%
2023/06/14	29	13.23	33.4	13.36	13.35	-4.4	20,543	-0.02%
2023/06/13	10	13.25	58	13.26	13.10	-48	19,866	-0.24%
2023/06/12	2	12.90	106.8	13.23	13.10	-104.8	19,235	-0.54%	大賣/鉅額交易
2023/06/09	20.1	12.90	39.5	13.21	13.00	-19.3	18,703	-0.10%
2023/06/08	15	13.31	25	13.34	13.25	-10	17,711	-0.06%
2023/06/07	42.2	13.44	63.2	13.59	13.40	-21	17,024	-0.12%
2023/06/06	5	12.98	22.6	13.04	13.00	-17.6	15,660	-0.11%
2023/06/05	55	12.81	57.8	13.02	13.00	-2.8	14,785	-0.02%
2023/06/02	30	12.22	42	12.26	12.25	-12	13,550	-0.09%
2023/06/01	43	11.88	54.5	11.84	11.70	-11.5	12,228	-0.09%
2023/05/31	5	11.30	78.5	11.69	11.80	-73.5	10,373	-0.71%
2023/05/30	11	10.80	30.9	10.73	10.75	-19.9	9,551	-0.21%
2023/05/29	38	10.87	8	10.86	10.80	30	9,256	0.32%
2023/05/26	79	10.98	46.8	10.96	10.85	32.2	8,753	0.37%
2023/05/25	8	10.11	74.9	10.45	10.65	-66.9	6,727	-0.99%
2023/05/24	22	9.58	8.9	9.72	9.70	13.1	6,032	0.22%
2023/05/23	2.7	9.28	35	9.40	9.41	-32.3	5,731	-0.56%
2023/05/22	17	9.46	13	9.53	9.43	4	5,703	0.07%
2023/05/19	16	9.36	17.8	9.40	9.40	-1.8	5,327	-0.03%
2023/05/18	13	8.92	14.5	8.79	8.99	-1.5	4,695	-0.03%
2023/05/16	25	8.60	50	8.80	8.42	-25	4,213	-0.59%
2023/05/15	0	0.00	4.5	8.51	8.51	-4.5	3,427	-0.13%
2023/05/10	0.3	7.82	0	0.00	7.82	0.3	3,224	0.01%
2023/05/09	1.6	7.86	0	0.00	7.85	1.6	3,232	0.05%
2023/05/08	0.3	7.91	0	0.00	7.92	0.3	3,241	0.01%
2023/05/05	0	0.00	2	7.97	7.96	-2	3,284	-0.06%
2023/05/04	0	0.00	4	8.00	7.97	-4	3,439	-0.12%
2023/05/03	0	0.00	4	8.00	7.99	-4	3,532	-0.11%
2023/04/25	0.6	7.97	0	0.00	8.00	0.6	3,726	0.02%
2023/04/20	2.9	8.21	0	0.00	8.20	2.9	3,630	0.08%
2023/04/19	0.6	8.32	7	8.35	8.32	-6.4	3,694	-0.17%
2023/04/18	9	8.27	20.9	8.27	8.30	-11.9	3,650	-0.33%
2023/04/14	23	8.34	4	8.33	8.33	19	3,598	0.53%
2023/04/13	0.3	8.15	4	8.23	8.19	-3.7	3,515	-0.11%
2023/04/12	0	0.00	11	8.10	8.17	-11	3,446	-0.32%
2023/04/10	3	8.18	3	8.06	8.04	0	3,385	0.00%
2023/04/07	1.4	7.95	1	7.96	7.97	0.4	3,285	0.01%
2023/03/31	0	0.00	7	7.90	7.91	-7	3,259	-0.21%
2023/03/28	0.1	7.84	0	0.00	7.83	0.1	3,292	0.00%
2023/03/27	0	0.00	30	8.01	7.96	-30	3,266	-0.92%
2023/03/24	0	0.00	3	7.86	7.90	-3	3,242	-0.09%
2023/03/23	30	7.82	4	7.83	7.82	26	3,201	0.81%
2023/03/17	0	0.00	4	7.80	7.76	-4	3,171	-0.13%
2023/03/16	0	0.00	3	7.73	7.71	-3	3,248	-0.09%
2023/03/15	0.2	7.89	4	7.98	7.85	-3.8	3,325	-0.11%
2023/03/14	0	0.00	2	7.97	7.95	-2	3,348	-0.06%
2023/03/10	1	8.05	5	8.06	8.10	-4	3,743	-0.11%
2023/03/08	0.6	8.16	0	0.00	8.19	0.6	4,043	0.01%
2023/03/06	2	8.14	0	0.00	8.16	2	4,008	0.05%
2023/03/03	0	0.00	1	8.11	8.09	-1	3,923	-0.03%
2023/03/02	1	8.02	5	8.02	8.04	-4	3,886	-0.10%
2023/03/01	0	0.00	0.3	7.97	7.97	-0.3	3,864	-0.01%
2023/02/24	0	0.00	10	8.06	8.03	-10	3,863	-0.26%
2023/02/23	0	0.00	8	8.05	8.02	-8	3,815	-0.21%
2023/02/22	10	7.97	12	7.97	7.97	-2	3,784	-0.05%
2023/02/20	52	8.09	37	8.08	8.08	15	3,777	0.40%
2023/02/16	10	7.88	2	7.89	7.91	8	3,759	0.21%
2023/02/15	0	0.00	9	7.81	7.78	-9	3,744	-0.24%
2023/02/14	0	0.00	11	7.78	7.79	-11	3,749	-0.29%
2023/02/13	0.1	7.70	0	0.00	7.70	0.1	3,775	0.00%
2023/02/07	0	7.81	0	0.00	7.81	0	3,713	0.00%
2023/02/06	0.3	7.83	0	0.00	7.80	0.3	3,749	0.01%
2023/02/02	5.8	8.03	1	8.09	8.02	4.8	3,699	0.13%
2023/02/01	1	7.89	3	7.90	7.87	-2	3,583	-0.06%
2023/01/31	1	7.76	0	0.00	7.74	1	3,514	0.03%
2023/01/30	0	0.00	1	7.66	7.80	-1	3,457	-0.03%
2023/01/17	0	0.00	3	7.38	7.36	-3	3,381	-0.09%
2023/01/16	0.1	7.35	11	7.38	7.36	-11	3,423	-0.32%
2023/01/09	1	7.53	0	0.00	7.59	1	3,641	0.03%
2023/01/06	0	0.00	4	7.46	7.43	-4	3,579	-0.11%
2023/01/05	0.3	7.48	0	0.00	7.48	0.3	3,600	0.01%
2023/01/04	10	7.47	0	0.00	7.46	10	3,595	0.28%
2023/01/03	0	0.00	1	7.35	7.36	-1	3,596	-0.03%
2022/12/30	10	7.29	0	0.00	7.25	10	3,662	0.27%
2022/12/29	0	0.00	9	7.27	7.24	-9	3,744	-0.24%
2022/12/28	0	0.00	9.9	7.38	7.31	-9.9	3,764	-0.26%
2022/12/22	0	0.00	9	7.48	7.50	-9	3,904	-0.23%
2022/12/20	0	7.54	3	7.53	7.41	-3	3,919	-0.08%
2022/12/19	1	7.55	1.5	7.56	7.50	-0.5	3,902	-0.01%
2022/12/16	0	0.00	3	7.61	7.60	-3	3,924	-0.08%
2022/12/15	2.1	7.72	15	7.70	7.70	-13	3,897	-0.33%
2022/12/14	0.2	7.70	0	0.00	7.70	0.2	3,899	0.00%
2022/12/13	0	0.00	1	7.79	7.70	-1	3,934	-0.03%
2022/12/09	2	7.78	0	0.00	7.78	2	3,938	0.05%
2022/12/06	2	7.96	0	0.00	7.88	2	3,846	0.05%
2022/12/05	2	7.91	0	0.00	7.87	2	3,777	0.05%
2022/12/02	25	7.89	0	0.00	7.93	25	3,716	0.67%
2022/12/01	0	0.00	5	7.72	7.88	-5	3,348	-0.15%
2022/11/30	0	0.00	0.9	7.15	7.17	-0.9	2,994	-0.03%
2022/11/25	0	0.00	25	7.08	7.07	-25	3,012	-0.83%
2022/11/24	0	0.00	22	7.07	7.07	-22	3,016	-0.73%
2022/11/22	0	0.00	0.9	7.00	6.99	-0.9	3,063	-0.03%
2022/11/21	0.1	7.01	0	0.00	7.01	0.1	3,064	0.00%
2022/11/17	0	7.10	0	0.00	7.07	0	3,219	0.00%
2022/11/09	5	6.94	0	0.00	6.93	5	3,396	0.15%
2022/11/08	0.5	6.83	0	0.00	6.79	0.5	3,383	0.02%
2022/11/04	0	0.00	5	6.66	6.68	-5	3,402	-0.15%
2022/10/28	40	6.49	0	0.00	6.46	40	3,393	1.18%
2022/10/26	0.3	6.33	0	0.00	6.29	0.3	3,363	0.01%
2022/10/13	38	6.74	0	0.00	6.53	38	3,336	1.14%
2022/10/12	0	0.00	0.6	6.90	6.90	-0.6	3,232	-0.02%
2022/10/11	3	7.01	1	7.07	6.98	2	3,231	0.06%
2022/10/07	20	7.19	0	0.00	7.18	20	3,171	0.63%
2022/10/05	0	0.00	31	7.21	7.19	-31	3,187	-0.97%
2022/10/04	0	0.00	1	7.26	7.21	-1	3,194	-0.03%
2022/10/03	1	7.16	0	0.00	7.14	1	3,186	0.03%
2022/09/30	0	7.15	0	0.00	7.21	0	3,235	0.00%
2022/09/29	2	7.03	0	0.00	7.15	2	3,273	0.06%
2022/09/28	0	0.00	1	6.94	6.92	-1	3,235	-0.03%
2022/09/26	0	0.00	2	7.20	7.15	-2	3,241	-0.06%
2022/09/23	1	7.48	0	0.00	7.48	1	3,255	0.03%
2022/09/21	0	0.00	0	7.67	7.70	0	3,337	0.00%
2022/09/13	48	8.03	0	0.00	7.93	48	3,530	1.36%
2022/09/01	0	0.00	0	7.99	7.96	0	3,719	0.00%
2022/08/30	0	0.00	5	8.00	7.98	-5	3,747	-0.13%
2022/08/25	2	8.15	2	8.13	8.06	0	3,754	0.00%
2022/08/23	0	0.00	60	8.00	8.00	-60	3,757	-1.60%
2022/08/19	0	0.00	10	8.10	8.14	-10	3,770	-0.27%
2022/08/18	40	8.03	0	0.00	8.06	40	3,782	1.06%
2022/08/17	20	8.04	0	0.00	8.01	20	3,774	0.53%
2022/08/16	0	0.00	30	8.01	8.07	-30	3,756	-0.80%
2022/08/15	0	0.00	10	8.10	8.03	-10	3,648	-0.27%
2022/08/12	30	7.77	0	0.00	7.79	30	3,429	0.87%
2022/08/11	0	0.00	15	7.70	7.66	-15	3,388	-0.44%
2022/08/08	0	0.00	13	7.36	7.40	-13	3,339	-0.39%
2022/08/05	10	7.40	0	0.00	7.40	10	3,376	0.30%
2022/08/03	0	7.32	0	0.00	7.26	0	3,408	0.00%
2022/08/01	1	7.50	0	0.00	7.50	1	3,450	0.03%
2022/07/29	0	0.00	1	7.47	7.47	-1	3,459	-0.03%
2022/07/28	0	0.00	23	7.48	7.46	-23	3,473	-0.66%
2022/07/27	1	7.51	1	7.49	7.50	0	3,502	0.00%
2022/07/25	5	7.62	6	7.59	7.58	-1	3,547	-0.03%
2022/07/20	6	7.50	11	7.66	7.51	-5	3,779	-0.13%
2022/07/19	11	7.53	0	0.00	7.49	11	3,876	0.28%
2022/07/12	2	7.18	0	0.00	7.18	2	4,146	0.05%
2022/07/11	2	7.49	0	0.00	7.49	2	4,239	0.05%
2022/07/08	2	7.50	0	0.00	7.56	2	4,316	0.05%
2022/07/01	0	0.00	4	7.30	7.30	-4	4,804	-0.08%
2022/06/30	10	7.71	5	7.78	7.65	5	4,802	0.10%
2022/06/27	10	8.22	0	0.00	8.22	10	5,005	0.20%
2022/06/24	10	8.09	1	8.10	8.08	9	4,992	0.18%
2022/06/22	0	0.00	10	8.16	8.01	-10	5,185	-0.19%
2022/06/21	0	0.00	1	8.04	8.22	-1	5,237	-0.02%
2022/06/20	0	0.00	9	8.04	7.93	-9	5,299	-0.17%
2022/06/17	1	8.35	0	0.00	8.29	1	5,355	0.02%
2022/06/16	2	8.61	1	8.80	8.53	1	5,362	0.02%
2022/06/14	1	8.51	0	0.00	8.60	1	5,939	0.02%
2022/06/13	8	8.71	2	8.69	8.66	6	6,123	0.10%
2022/06/10	10	8.96	0	0.00	8.95	10	6,275	0.16%
2022/06/09	0	0.00	10	9.08	9.05	-10	6,414	-0.16%
2022/06/07	4	9.00	0	0.00	8.98	4	6,955	0.06%
2022/06/01	2	9.07	0	0.00	9.07	2	7,830	0.03%
2022/05/30	0	0.00	16	9.02	9.03	-16	8,396	-0.19%
2022/05/27	1	8.93	2	8.94	8.93	-1	8,836	-0.01%
2022/05/26	15	8.90	0	0.00	8.86	15	9,099	0.16%
2022/05/23	2	9.06	15	9.08	9.03	-13	9,742	-0.13%
2022/05/13	0	0.00	2	8.66	8.74	-2	11,608	-0.02%
2022/05/12	0	8.77	0	0.00	8.61	0	11,903	0.00%
2022/05/11	0	0.00	1	8.91	8.90	-1	12,478	-0.01%
2022/05/10	0	0.00	50	8.71	9.00	-50	12,871	-0.39%
2022/05/06	2	9.05	2	9.10	9.10	0	13,935	0.00%
2022/05/05	20	9.21	0	0.00	9.20	20	14,597	0.14%
2022/05/03	0	0.00	10	8.98	9.04	-10	15,765	-0.06%
2022/04/29	45	9.03	1	9.00	9.00	44	16,842	0.26%
2022/04/27	0	0.00	21	8.88	8.85	-21	21,692	-0.10%
2022/04/26	0	0.00	2	8.98	9.03	-2	21,883	-0.01%
2022/04/25	4	8.89	4	8.93	8.87	0	21,932	0.00%
2022/04/22	2	9.18	0	0.00	9.16	2	22,017	0.01%
2022/04/21	3	9.30	0	0.00	9.29	3	22,105	0.01%
2022/04/20	2	9.38	0	0.00	9.35	2	22,223	0.01%
2022/04/18	1	9.25	25	9.38	9.25	-24	23,236	-0.10%
2022/04/15	19	9.40	40	9.45	9.38	-21	23,458	-0.09%
2022/04/14	6	9.65	0	0.00	9.60	6	23,781	0.03%
2022/04/13	78	9.70	0	0.00	9.71	78	24,209	0.32%
2022/04/12	9	9.74	67	9.65	9.61	-58	28,824	-0.20%
2022/04/11	65	10.03	74	9.85	9.79	-9	38,603	-0.02%
2022/04/08	25	10.09	61	10.08	10.05	-36	41,684	-0.09%
2022/04/07	14	10.16	20	10.15	9.95	-6	42,939	-0.01%
2022/04/06	10	10.20	0	0.00	10.20	10	43,291	0.02%
2022/04/01	30	10.30	36	10.25	10.35	-6	43,924	-0.01%
2022/03/31	14	10.32	23	10.35	10.30	-9	44,060	-0.02%
2022/03/30	25	10.40	0	0.00	10.35	25	44,020	0.06%
2022/03/29	4	10.48	0	0.00	10.45	4	44,081	0.01%
2022/03/28	10	10.40	0	0.00	10.50	10	44,073	0.02%
2022/03/25	24	10.70	4	10.65	10.65	20	43,953	0.05%
2022/03/24	52	10.86	0	0.00	10.90	52	43,846	0.12%
2022/03/22	7	10.77	20	10.85	10.85	-13	43,736	-0.03%
2022/03/18	7	11.05	0	0.00	10.95	7	43,601	0.02%
2022/03/17	1	11.05	6	11.08	11.10	-5	43,312	-0.01%
2022/03/16	7	10.86	3	11.02	10.85	4	43,194	0.01%
2022/03/15	7	10.80	6	10.85	10.75	1	43,357	0.00%
2022/03/14	1	11.00	6	10.93	11.05	-5	43,149	-0.01%
2022/03/11	3	10.93	28	10.96	10.90	-25	43,005	-0.06%
2022/03/10	9	10.89	107	10.94	10.85	-98	42,769	-0.23%	大賣/
2022/03/09	0	0.00	1	10.25	10.30	-1	42,506	0.00%
2022/03/08	28	10.16	0	0.00	10.10	28	42,510	0.07%
2022/03/07	126	10.54	1	10.40	10.40	125	42,356	0.30%	大買/鉅額交易
2022/03/04	75	11.10	6	11.15	11.10	69	42,409	0.16%
2022/03/03	10	11.28	67	11.29	11.20	-57	42,288	-0.13%
2022/03/02	4	10.98	1	11.00	11.00	3	42,071	0.01%
2022/03/01	1	11.15	5	11.13	11.20	-4	41,667	-0.01%
2022/02/25	0	0.00	128	10.83	10.80	-128	41,458	-0.31%	大賣/鉅額交易
2022/02/24	164	10.72	0	0.00	10.65	164	41,303	0.40%	大買/鉅額交易
2022/02/23	2	11.15	4	10.98	11.10	-2	41,013	0.00%
2022/02/22	3	10.87	1	10.85	10.90	2	40,928	0.00%
2022/02/21	3	11.12	0	0.00	11.10	3	40,785	0.01%
2022/02/18	0	0.00	16	10.97	11.10	-16	40,702	-0.04%
2022/02/17	24	11.25	5	11.16	11.05	19	40,541	0.05%
2022/02/16	2	11.20	3	11.05	11.20	-1	39,989	0.00%
2022/02/15	4	10.80	2	10.90	10.65	2	39,535	0.01%
2022/02/14	20.1	10.60	0	0.00	10.65	20.1	39,367	0.05%
2022/02/11	38	11.14	26	11.04	11.00	12	39,105	0.03%
2022/02/10	7.3	11.15	34	11.07	11.15	-26.7	38,512	-0.07%
2022/02/09	25	11.36	20	11.51	11.35	5	38,191	0.01%
2022/02/08	5	10.89	105	10.90	10.95	-100	37,405	-0.27%	大賣/
2022/02/07	41	10.86	29	10.79	10.95	12	37,200	0.03%
2022/01/26	89	10.59	31	10.50	10.40	58	36,559	0.16%
2022/01/25	121	10.71	3	10.95	10.55	118	36,102	0.33%	大買/鉅額交易
2022/01/24	49	11.03	133	11.11	11.00	-84	35,364	-0.24%	大賣/
2022/01/21	142.2	12.16	52	11.96	11.80	90.2	34,302	0.26%	大買/
2022/01/20	127	12.96	118.8	13.07	12.80	8.3	32,577	0.03%	大買/大賣/
2022/01/19	14	12.12	5	12.09	12.10	9	29,465	0.03%
2022/01/18	46	11.92	16	12.20	12.00	30	29,183	0.10%
2022/01/17	2	12.20	1	12.15	12.20	1	29,057	0.00%
2022/01/14	34	11.69	52.1	11.62	11.80	-18.1	28,849	-0.06%
2022/01/13	7	11.89	24.1	11.94	11.85	-17.1	28,702	-0.06%
2022/01/12	54	11.76	6	11.83	12.00	48	28,523	0.17%
2022/01/11	38	12.24	33	12.76	11.85	5	28,157	0.02%
2022/01/10	48	13.22	31	13.18	13.15	17	27,493	0.06%
2022/01/07	15	12.99	16	13.11	13.05	-1	27,221	0.00%
2022/01/06	37	13.19	46	13.14	13.15	-9	26,775	-0.03%
2022/01/05	135.1	13.11	141.7	13.26	13.40	-6.6	26,296	-0.02%	大買/大賣/
2022/01/04	431.8	13.12	336	13.17	12.90	95.8	21,651	0.44%	大買/大賣/
2022/01/03	191	11.65	277.8	12.30	12.55	-86.8	11,798	-0.74%	大買/大賣/
2021/12/30	45	11.45	70.4	11.45	11.45	-25.4	8,579	-0.30%
2021/12/29	14	10.45	61.2	10.45	10.45	-47.2	7,241	-0.65%
2021/12/28	14	9.75	104	9.79	9.51	-90	6,739	-1.34%	大賣/
2021/12/27	3	9.47	18	9.35	9.47	-15	6,146	-0.24%
2021/12/24	0	0.00	10	9.20	9.17	-10	5,964	-0.17%
2021/12/23	20	9.27	4	9.20	9.13	16	5,917	0.27%
2021/12/21	1	8.95	0	0.00	8.96	1	5,756	0.02%
2021/12/14	1	9.00	0	0.00	8.97	1	5,836	0.02%
2021/12/10	102	9.15	24	9.23	9.14	78	5,743	1.36%	大買/
2021/12/09	20	9.39	19.2	9.20	9.35	0.8	5,602	0.01%
2021/12/03	0	0.00	5	9.03	9.00	-5	5,313	-0.09%
2021/12/02	0	0.00	130	9.00	8.94	-130	5,333	-2.44%	大賣/鉅額交易
2021/12/01	0	0.00	8	8.94	8.97	-8	5,392	-0.15%
2021/11/30	0.3	8.74	0	0.00	8.64	0.3	5,441	0.00%
2021/11/26	133	8.74	0	0.00	8.73	133	5,124	2.60%	大買/鉅額交易
2021/11/25	8	9.01	0	0.00	9.00	8	5,110	0.16%
2021/11/23	1	9.02	0	0.00	9.02	1	5,126	0.02%
2021/11/22	0	0.00	4	9.08	9.04	-4	5,213	-0.08%
2021/11/19	0	0.00	6	9.11	9.07	-6	5,337	-0.11%
2021/11/17	0	0.00	3	9.10	9.07	-3	5,274	-0.06%
2021/11/15	7	8.94	0	0.00	8.92	7	5,231	0.13%
2021/11/12	7	9.02	1.5	9.07	9.01	5.5	5,234	0.10%
2021/11/11	6	9.14	0	0.00	9.09	6	5,193	0.12%
2021/11/10	0	0.00	12	9.19	9.20	-12	5,269	-0.23%
2021/11/09	4	9.11	10	9.16	9.09	-6	5,279	-0.11%
2021/11/08	0	0.00	2	9.18	9.18	-2	5,300	-0.04%
2021/11/05	2	9.05	5	9.05	9.04	-3	5,338	-0.06%
2021/11/04	6	9.00	17	9.01	8.98	-11	5,444	-0.20%
2021/11/03	21	8.92	0	0.00	8.92	21	5,469	0.38%
2021/11/02	15	8.86	0	0.00	8.82	15	5,809	0.26%
2021/10/29	22	8.87	0	0.00	8.82	22	6,863	0.32%
2021/10/27	18	8.77	3	8.78	8.75	15	6,769	0.22%
2021/10/22	2	8.71	0	0.00	8.72	2	6,849	0.03%
2021/10/20	9.6	8.70	0	0.00	8.68	9.6	6,940	0.14%
2021/10/19	0	0.00	6	8.70	8.71	-6	6,995	-0.09%
2021/10/18	12	8.58	17	8.57	8.60	-5	7,037	-0.07%
2021/10/15	7	8.58	5	8.61	8.51	2	7,274	0.03%
2021/10/14	8	8.48	0	0.00	8.48	8	7,346	0.11%
2021/10/13	0	0.00	10	8.70	8.47	-10	7,455	-0.13%
2021/10/08	0	0.00	4	8.65	8.64	-4	7,575	-0.05%
2021/10/06	12	8.47	2	8.50	8.43	10	7,694	0.13%
2021/10/04	15	8.34	0	0.00	8.23	15	7,700	0.19%
2021/10/01	0	0.00	8	8.77	8.76	-8	7,727	-0.10%
2021/09/27	1	9.00	0	0.00	9.00	1	8,096	0.01%
2021/09/15	2	8.84	3	8.87	8.87	-1	8,681	-0.01%
2021/09/09	6	8.81	2	8.80	8.85	4	8,996	0.04%
2021/09/08	12	8.90	1	8.92	8.86	11	9,004	0.12%
2021/09/07	3	9.15	11	9.00	9.01	-8	9,020	-0.09%
2021/09/06	18	9.24	10	9.16	9.14	8	9,018	0.09%
2021/09/03	9	10.00	20.9	10.02	10.05	-11.9	8,934	-0.13%
2021/09/02	4	10.00	7	10.16	10.00	-3	8,806	-0.03%
2021/09/01	2	10.05	1.2	10.09	10.05	0.8	8,768	0.01%
2021/08/31	2	9.90	0.2	9.99	10.00	1.8	9,370	0.02%
2021/08/30	0	0.00	3	9.90	9.88	-3	9,310	-0.03%
2021/08/27	0	0.00	4	9.85	9.80	-4	9,407	-0.04%
2021/08/25	20	9.63	0	0.00	9.79	20	9,395	0.21%
2021/08/24	1	9.48	0	0.00	9.45	1	9,350	0.01%
2021/08/23	3	9.43	0	0.00	9.48	3	9,396	0.03%
2021/08/19	0	0.00	10	9.40	9.35	-10	9,514	-0.11%
2021/08/18	12	9.33	3	9.40	9.51	9	9,537	0.09%
2021/08/17	2	9.38	1	9.37	9.33	1	9,567	0.01%
2021/08/16	1	9.39	0	0.00	9.43	1	9,608	0.01%
2021/08/12	3	9.72	0	0.00	9.70	3	9,661	0.03%
2021/08/11	8	9.77	0	0.00	9.71	8	9,726	0.08%
2021/08/10	4	9.93	26	9.91	9.90	-22	9,831	-0.22%
2021/08/09	5	10.12	0	0.00	10.05	5	9,975	0.05%
2021/08/06	24	10.45	1	10.40	10.35	23	10,021	0.23%
2021/08/05	14	10.41	15	10.34	10.30	-1	9,893	-0.01%
2021/08/04	9	9.87	0.6	9.83	9.85	8.4	9,321	0.09%
2021/08/03	3	9.76	0	0.00	9.76	3	9,749	0.03%
2021/08/02	0	0.00	5	9.77	9.76	-5	10,032	-0.05%
2021/07/30	7	9.83	0	0.00	9.77	7	10,241	0.07%
2021/07/28	13	9.75	0	0.00	9.74	13	10,562	0.12%
2021/07/27	1	10.00	0	0.00	9.91	1	11,052	0.01%
2021/07/26	2	10.00	2	10.00	10.00	0	11,381	0.00%
2021/07/23	0	0.00	229	9.87	9.91	-229	11,760	-1.95%	大賣/鉅額交易
2021/07/22	26	9.79	3	9.84	9.78	23	12,146	0.19%
2021/07/21	254	9.81	0	0.00	9.74	254	12,445	2.04%	大買/鉅額交易
2021/07/20	3	10.05	2	10.00	10.00	1	12,541	0.01%
2021/07/19	5	10.15	5	10.20	10.20	0	12,804	0.00%
2021/07/16	0	0.00	10	10.15	10.10	-10	13,332	-0.08%
2021/07/15	1	10.00	0	0.00	10.05	1	14,260	0.01%
2021/07/14	1	10.00	0	0.00	10.00	1	15,260	0.01%
2021/07/13	13	10.05	0	0.00	10.05	13	15,686	0.08%
2021/07/12	0	0.00	2	10.15	10.15	-2	15,837	-0.01%
2021/07/08	0	0.00	0.3	10.20	10.25	-0.3	16,659	0.00%
2021/07/07	15	10.10	0	0.00	10.10	15	17,078	0.09%
2021/07/05	9	10.10	5	10.21	10.25	4	18,053	0.02%
2021/07/02	19.4	10.11	2	10.00	10.05	17.4	18,685	0.09%
2021/07/01	1	10.15	10	10.31	10.30	-9	18,782	-0.05%
2021/06/30	0	0.00	9	10.15	10.15	-9	19,027	-0.05%
2021/06/28	3.3	9.98	4	9.98	10.00	-0.7	20,241	0.00%
2021/06/25	6	10.07	0	0.00	10.00	6	22,168	0.03%
2021/06/24	1	10.05	0	0.00	10.00	1	23,420	0.00%
2021/06/23	7	9.97	1	9.94	9.96	6	24,139	0.02%
2021/06/22	42	9.81	20	9.91	9.78	22	24,095	0.09%
2021/06/21	51	9.79	1	9.91	9.75	50	24,230	0.21%
2021/06/18	7.8	10.02	1	10.05	9.95	6.8	24,224	0.03%
2021/06/17	7	10.00	3.4	10.01	10.15	3.6	24,277	0.01%
2021/06/16	6.7	10.01	6.4	10.04	9.99	0.3	24,256	0.00%
2021/06/11	10.2	10.05	1	10.10	10.05	9.2	24,216	0.04%
2021/06/09	15	10.12	10	10.20	10.15	5	24,141	0.02%
2021/06/08	15	10.49	8	10.46	10.45	7	24,034	0.03%
2021/06/07	12	10.30	0	0.00	10.20	12	23,392	0.05%
2021/06/04	0	0.00	0	10.60	10.30	0	23,357	0.00%
2021/06/03	6	10.40	2	10.38	10.40	4	23,266	0.02%
2021/06/02	4	10.44	1	10.55	10.40	3	23,279	0.01%
2021/06/01	1	10.45	1	10.45	10.45	0	23,251	0.00%
2021/05/31	0	0.00	3	10.30	10.25	-3	23,191	-0.01%
2021/05/27	0	0.00	3	10.20	10.20	-3	23,134	-0.01%
2021/05/26	0	0.00	2.7	10.09	10.10	-2.7	23,159	-0.01%
2021/05/25	0	0.00	1.7	10.10	10.05	-1.7	23,184	-0.01%
2021/05/24	0.1	9.85	5	10.00	9.98	-4.9	23,279	-0.02%
2021/05/20	2	9.88	5	9.88	9.75	-3	23,345	-0.01%
2021/05/19	0	0.00	3	9.82	9.75	-3	23,291	-0.01%
2021/05/18	3	9.26	2	9.46	9.79	1	23,290	0.00%
2021/05/17	12	9.00	0	0.00	9.05	12	23,996	0.05%
2021/05/14	4	9.99	10	10.20	9.94	-6	23,779	-0.03%
2021/05/13	14	9.96	1	9.98	10.00	13	23,682	0.05%
2021/05/12	27	10.54	12	10.37	10.15	15	23,517	0.06%
2021/05/11	8	11.28	0.3	11.03	10.95	7.7	23,092	0.03%
2021/05/10	12	11.85	5	11.88	11.95	7	22,691	0.03%
2021/05/07	0	0.00	54.5	11.50	11.50	-54.5	22,487	-0.24%
2021/05/06	1	11.15	4	11.31	11.20	-3	22,341	-0.01%
2021/05/05	0	0.00	10.2	11.40	11.35	-10.2	22,253	-0.05%
2021/05/04	25	11.20	7	11.39	11.20	18	22,089	0.08%
2021/05/03	8.3	11.94	21	11.90	11.90	-12.7	21,611	-0.06%
2021/04/29	10	12.26	8	12.31	12.20	2	21,370	0.01%
2021/04/28	24	12.05	55.3	12.21	12.20	-31.3	21,059	-0.15%
2021/04/27	1	11.75	10	11.99	12.00	-9	20,815	-0.04%
2021/04/26	29.3	11.92	14	11.99	11.85	15.3	20,513	0.07%
2021/04/23	6	11.57	16	11.66	11.80	-10	20,277	-0.05%
2021/04/22	20.1	11.61	197	11.57	11.45	-176.9	20,055	-0.88%	大賣/鉅額交易
2021/04/21	80	12.11	39	12.00	11.95	41	19,584	0.21%
2021/04/20	13.4	12.19	79	12.07	12.20	-65.6	18,649	-0.35%
2021/04/19	28	11.43	19	11.48	11.40	9	17,713	0.05%
2021/04/16	30	11.25	23.3	11.22	11.20	6.7	17,299	0.04%
2021/04/15	29	11.20	31	11.42	11.15	-2	17,122	-0.01%
2021/04/14	10	10.80	16.3	11.01	11.15	-6.3	16,928	-0.04%
2021/04/13	60	11.06	4	11.20	10.85	56	16,597	0.34%
2021/04/12	17	11.37	18.3	11.30	11.40	-1.3	16,171	-0.01%
2021/04/09	63	11.01	19	11.03	11.00	44	15,746	0.28%
2021/04/08	19	11.02	52.2	10.85	11.10	-33.2	15,638	-0.21%
2021/04/07	34.5	10.44	10	10.55	10.60	24.5	15,325	0.16%
2021/04/06	32	10.51	82	10.58	10.50	-50	15,210	-0.33%
2021/04/01	4.6	10.10	20	10.06	10.15	-15.4	14,759	-0.10%
2021/03/31	12	10.15	16	10.14	10.10	-4	14,565	-0.03%
2021/03/30	68.3	10.08	224	10.06	10.35	-155.7	13,997	-1.11%	大賣/鉅額交易
2021/03/29	42	9.42	67	9.43	9.52	-25	12,170	-0.21%
2021/03/26	6	8.90	3	9.04	9.04	3	11,212	0.03%
2021/03/23	31	8.37	0	0.00	8.24	31	10,673	0.29%
2021/03/22	5	8.26	6	8.17	8.35	-1	10,746	-0.01%
2021/03/19	5	8.12	0	0.00	8.17	5	10,776	0.05%
2021/03/17	0	0.00	2	8.12	8.10	-2	11,088	-0.02%
2021/03/16	0.1	8.09	0	0.00	8.11	0.1	11,349	0.00%
2021/03/12	0	0.00	1.7	8.18	8.19	-1.7	13,697	-0.01%
2021/03/09	50	8.03	30	8.04	8.04	20	14,975	0.13%
2021/03/08	1	8.07	13	8.13	8.03	-12	15,128	-0.08%
2021/03/05	70.3	8.09	30	8.11	8.11	40.3	15,417	0.26%
2021/03/04	0	0.00	2	8.23	8.13	-2	15,766	-0.01%
2021/03/03	4	8.17	0	0.00	8.20	4	15,815	0.03%
2021/03/02	10	8.20	0	0.00	8.14	10	15,922	0.06%
2021/02/26	36	8.25	6	8.25	8.25	30	16,089	0.19%
2021/02/25	4	8.37	1	8.40	8.40	3	16,345	0.02%
2021/02/24	7	8.50	0	0.00	8.33	7	16,421	0.04%
2021/02/23	2	8.39	0	0.00	8.39	2	16,734	0.01%
2021/02/17	32	8.13	4	8.39	8.30	28	18,747	0.15%
2021/02/04	4.3	8.19	0	0.00	8.19	4.3	17,861	0.02%
2021/01/20	0	0.00	2	9.14	8.80	-2	17,833	-0.01%
2021/01/19	1	9.08	6	9.07	9.12	-5	17,713	-0.03%
2021/01/18	0	0.00	3	9.02	9.02	-3	17,693	-0.02%
2021/01/15	15	9.11	5	9.22	9.09	10	17,586	0.06%
2021/01/14	8	9.25	5	9.26	9.25	3	17,540	0.02%
2021/01/13	35	9.14	0	0.00	9.15	35	17,440	0.20%
2021/01/12	2	9.20	7.1	9.18	9.07	-5.1	17,465	-0.03%
2021/01/11	0	0.00	1	9.15	9.16	-1	17,430	-0.01%
2021/01/08	5	9.13	0	0.00	9.07	5	17,880	0.03%
2021/01/07	30	9.12	15	9.20	9.13	15	18,486	0.08%
2021/01/06	0	0.00	2	9.13	9.06	-2	18,373	-0.01%
2021/01/05	10	9.30	6	9.41	9.30	4	18,219	0.02%
2021/01/04	55	9.38	0	0.00	9.38	55	18,283	0.30%
2020/12/31	6	9.54	21	9.56	9.49	-15	18,159	-0.08%
2020/12/30	22	9.79	62.1	9.85	9.79	-40.1	17,895	-0.22%
2020/12/29	12.1	9.55	19	9.57	9.56	-6.9	17,494	-0.04%
2020/12/28	4	9.42	12	9.44	9.45	-8	17,235	-0.05%
2020/12/25	4	9.40	1	9.45	9.34	3	17,073	0.02%
2020/12/24	16	9.32	19	9.34	9.32	-3	16,818	-0.02%
2020/12/23	10	9.19	5	9.21	9.19	5	16,463	0.03%
2020/12/22	7	9.17	0	0.00	9.08	7	16,469	0.04%
2020/12/21	2	9.13	1.1	9.08	9.14	0.9	16,292	0.01%
2020/12/18	0	0.00	5	9.03	9.01	-5	16,426	-0.03%
2020/12/17	25	9.00	0	0.00	9.01	25	16,373	0.15%
2020/12/16	1	9.06	0	0.00	9.05	1	16,356	0.01%
2020/12/15	0	0.00	30	9.14	9.00	-30	16,295	-0.18%
2020/12/14	40	9.12	11	9.08	9.10	29	16,123	0.18%
2020/12/10	15	9.09	0	0.00	8.94	15	15,859	0.09%
2020/12/09	28	9.13	28	9.18	9.02	0	15,940	0.00%
2020/12/08	117	9.64	36	9.65	9.21	81	15,262	0.53%	大買/
2020/12/07	0	0.00	52	9.43	9.68	-52	13,919	-0.37%
2020/12/04	2	8.87	33.6	8.84	8.80	-31.6	13,369	-0.24%
2020/12/03	0	0.00	11	8.80	8.72	-11	13,115	-0.08%
2020/12/02	30	8.61	76	8.62	8.58	-46	12,890	-0.36%
2020/12/01	60	8.71	13	8.63	8.69	47	12,874	0.37%
2020/11/30	16	8.57	16	8.57	8.55	0	13,094	0.00%
2020/11/27	23	8.32	0	0.00	8.33	23	12,875	0.18%
2020/11/26	1	8.32	2	8.35	8.32	-1	12,983	-0.01%
2020/11/24	16	8.28	7	8.26	8.26	9	12,801	0.07%
2020/11/23	7	8.52	28	8.55	8.49	-21	12,742	-0.16%
2020/11/20	31	8.61	32.8	8.77	8.55	-1.8	12,712	-0.01%
2020/11/19	0	0.00	138	8.58	8.46	-138	12,360	-1.12%	大賣/鉅額交易
2020/11/18	16	8.25	14.2	8.28	8.15	1.8	11,556	0.02%
2020/11/16	0	0.00	50	7.96	7.99	-50	10,544	-0.47%
2020/11/11	32	8.20	0	0.00	8.18	32	10,891	0.29%
2020/11/10	1	8.12	1	8.12	8.11	0	11,473	0.00%
2020/11/06	19	8.11	15	8.09	8.09	4	11,467	0.03%
2020/11/05	45	8.20	7	8.26	8.17	38	11,617	0.33%
2020/11/03	0	0.00	1	7.95	8.03	-1	11,770	-0.01%
2020/11/02	0	0.00	0.7	7.85	7.88	-0.7	11,769	-0.01%
2020/10/30	0	0.00	10.6	7.96	7.94	-10.6	11,769	-0.09%
2020/10/29	0	0.00	51	7.99	8.03	-51	12,076	-0.42%
2020/10/28	0.3	8.07	4	8.19	8.10	-3.7	12,148	-0.03%
2020/10/26	0	0.00	5.5	8.11	8.19	-5.5	12,173	-0.05%
2020/10/22	7	7.97	0	0.00	8.05	7	12,229	0.06%
2020/10/21	0	0.00	1	8.14	8.12	-1	12,226	-0.01%
2020/10/20	2	8.09	0	0.00	8.09	2	12,214	0.02%
2020/10/19	2	8.20	14	8.22	8.20	-12	12,165	-0.10%
2020/10/16	17	8.34	17	8.39	8.19	0	12,125	0.00%
2020/10/15	31	8.19	22	8.37	8.32	9	11,676	0.08%
2020/10/12	11	8.10	1	7.95	8.06	10	11,042	0.09%
2020/10/08	0	0.00	10	8.05	8.07	-10	10,977	-0.09%
2020/10/07	11	8.00	1	8.04	8.02	10	10,975	0.09%
2020/09/24	10	7.83	0	0.00	7.83	10	11,977	0.08%
2020/09/23	10	8.10	0	0.00	8.08	10	11,897	0.08%
2020/09/21	5	8.36	0	0.00	8.29	5	11,697	0.04%
2020/09/18	1	8.24	18	8.30	8.29	-17	11,623	-0.15%
2020/09/17	13	8.15	2	8.15	8.13	11	11,546	0.10%
2020/09/16	7	8.13	1	8.13	8.11	6	11,574	0.05%
2020/09/14	120	8.27	5	8.26	8.21	115	11,781	0.98%	大買/鉅額交易
2020/09/10	0	0.00	200	8.56	8.35	-200	11,397	-1.75%	大賣/鉅額交易
2020/09/08	1	8.17	0	0.00	8.17	1	11,153	0.01%
2020/09/07	0	0.00	5	8.25	8.25	-5	11,155	-0.04%
2020/09/04	4	8.21	20	8.19	8.23	-16	11,184	-0.14%
2020/09/03	60	8.60	5	8.50	8.43	55	11,064	0.50%
2020/09/02	200	8.36	0	0.00	8.29	200	10,657	1.88%	大買/鉅額交易
2020/09/01	2	8.27	53	8.28	8.39	-51	10,526	-0.48%
2020/08/28	0	0.00	200	8.18	8.12	-200	10,460	-1.91%	大賣/鉅額交易
2020/08/27	216	8.05	5	8.29	8.20	211	10,470	2.02%	大買/鉅額交易
2020/08/26	4	8.00	403	7.99	8.01	-399	10,245	-3.89%	大賣/鉅額交易
2020/08/25	1	7.95	3	7.97	7.95	-2	10,159	-0.02%
2020/08/24	0	0.00	1.4	7.67	7.67	-1.4	10,047	-0.01%
2020/08/21	227	7.70	0	0.00	7.59	227	10,153	2.24%	大買/鉅額交易
2020/08/20	0	0.00	10	7.53	7.50	-10	10,186	-0.10%
2020/08/19	210.9	7.88	0	0.00	7.90	210.9	10,037	2.10%	大買/鉅額交易
2020/08/18	0	0.00	6	8.12	8.10	-6	9,942	-0.06%
2020/08/17	22	8.05	10	8.24	8.16	12	9,944	0.12%
2020/08/14	28	8.10	20	7.94	8.02	8	9,740	0.08%
2020/08/12	0	0.00	2	7.62	7.63	-2	9,581	-0.02%
2020/08/11	6	7.66	0	0.00	7.63	6	10,462	0.06%
2020/08/10	4	7.93	34	7.78	7.83	-30	10,818	-0.28%
2020/08/07	13	7.63	0	0.00	7.66	13	10,659	0.12%
2020/08/06	38	7.67	23	7.75	7.65	15	10,815	0.14%
2020/08/05	20	7.68	0.4	7.64	7.68	19.6	10,992	0.18%
2020/08/04	10	7.70	45	7.70	7.70	-35	11,354	-0.31%
2020/08/03	30	7.64	29	7.70	7.61	1	11,113	0.01%
2020/07/31	0	0.00	50	7.47	7.52	-50	11,069	-0.45%
2020/07/30	50	7.58	0	0.00	7.56	50	11,190	0.45%
2020/07/28	1	7.14	2.5	7.13	7.14	-1.5	11,231	-0.01%
2020/07/22	3	7.56	5	7.65	7.65	-2	11,577	-0.02%
2020/07/21	0	0.00	3.7	7.52	7.55	-3.7	11,573	-0.03%
2020/07/16	13	7.63	26	7.62	7.64	-13	11,720	-0.11%
2020/07/15	23	7.63	1	7.78	7.61	22	11,714	0.19%
2020/07/14	0	0.00	5	7.80	7.75	-5	11,755	-0.04%
2020/07/13	3	7.77	36	7.79	7.83	-33	11,846	-0.28%
2020/07/10	65	7.74	0	0.00	7.72	65	11,975	0.54%
2020/07/09	0	0.00	21	7.85	7.85	-21	11,934	-0.18%
2020/07/08	20	7.98	20	8.11	7.92	0	11,961	0.00%
2020/07/07	225	7.83	265	7.96	8.05	-40	11,767	-0.34%	大買/大賣/
2020/07/06	12	7.83	16	7.88	7.91	-4	11,608	-0.03%
2020/07/03	0	0.00	41	7.68	7.62	-41	11,519	-0.36%
2020/07/02	10	7.59	39	7.61	7.60	-29	11,561	-0.25%
2020/07/01	32	7.53	44.1	7.62	7.54	-12.1	11,638	-0.10%
2020/06/30	12	7.40	9.3	7.40	7.36	2.7	11,747	0.02%
2020/06/29	2	7.36	3	7.38	7.31	-1	11,832	-0.01%
2020/06/23	5.1	7.39	2	7.41	7.35	3.1	12,002	0.03%
2020/06/22	73	7.49	4	7.50	7.42	69	12,056	0.57%
2020/06/19	1	7.59	0.9	7.48	7.51	0.1	11,898	0.00%
2020/06/18	2	7.57	0	0.00	7.53	2	11,979	0.02%
2020/06/17	2	7.46	6	7.42	7.51	-4	12,049	-0.03%
2020/06/15	3	7.17	3	7.21	7.13	0	12,447	0.00%
2020/06/12	4	7.15	0	0.00	7.20	4	12,611	0.03%
2020/06/10	2	7.66	61	7.65	7.64	-59	13,097	-0.45%
2020/06/09	7	7.74	20	7.66	7.63	-13	13,369	-0.10%
2020/06/05	5	7.57	0	0.00	7.56	5	13,688	0.04%
2020/06/04	0	0.00	48	7.58	7.48	-48	13,775	-0.35%
2020/06/03	20	7.50	221	7.53	7.52	-201	13,807	-1.46%	大賣/鉅額交易
2020/06/02	3	7.47	3	7.42	7.37	0	13,752	0.00%
2020/05/29	3	7.24	0	0.00	7.24	3	13,848	0.02%
2020/05/27	0	0.00	3	7.40	7.34	-3	13,932	-0.02%
2020/05/26	43	7.34	0	0.00	7.27	43	13,932	0.31%
2020/05/25	0	0.00	125.3	7.24	7.25	-125.3	13,945	-0.90%	大賣/鉅額交易
2020/05/22	220	7.39	2	7.50	7.37	218	13,955	1.56%	大買/鉅額交易
2020/05/20	6	7.59	13	7.66	7.60	-7	13,899	-0.05%
2020/05/19	48	7.54	5	7.55	7.52	43	13,774	0.31%
2020/05/18	116	7.88	2	8.09	7.79	114	13,743	0.83%	大買/鉅額交易
2020/05/15	18	8.33	102	8.36	8.65	-84	13,006	-0.65%	大賣/
2020/05/14	0	0.00	7	7.94	7.87	-7	12,517	-0.06%
2020/05/13	10	7.94	0	0.00	7.85	10	12,334	0.08%
2020/05/12	55	7.89	20	8.04	7.90	35	12,255	0.29%
2020/05/11	17	7.99	54	7.87	7.92	-37	12,247	-0.30%
2020/05/08	1	7.75	11	7.67	7.62	-10	12,574	-0.08%
2020/05/07	2	7.69	0	0.00	7.72	2	12,654	0.02%
2020/05/06	20	7.65	0	0.00	7.59	20	12,656	0.16%
2020/05/05	0	0.00	1	7.68	7.60	-1	12,684	-0.01%
2020/05/04	43	7.64	0	0.00	7.55	43	12,810	0.34%
2020/04/30	3	7.82	46	7.93	7.88	-43	12,915	-0.33%
2020/04/29	3	7.69	3	7.70	7.70	0	12,880	0.00%
2020/04/28	36	7.66	23	7.66	7.65	13	12,863	0.10%
2020/04/27	4	7.63	2	7.65	7.68	2	13,012	0.02%
2020/04/24	43	7.43	201	7.47	7.45	-158	12,900	-1.22%	大賣/鉅額交易
2020/04/22	3	7.21	0	0.00	7.28	3	12,881	0.02%
2020/04/21	200	7.32	65	7.24	7.11	135	12,918	1.05%	大買/鉅額交易
2020/04/20	0	0.00	10	7.52	7.50	-10	12,823	-0.08%
2020/04/17	0	0.00	46	7.68	7.58	-46	12,816	-0.36%
2020/04/16	1	7.67	0	0.00	7.78	1	12,693	0.01%
2020/04/15	15	7.72	3	7.67	7.79	12	12,764	0.09%
2020/04/14	50	7.56	4	7.56	7.59	46	12,688	0.36%
2020/04/13	24	7.49	7	7.45	7.47	17	12,812	0.13%
2020/04/10	6	7.46	0	0.00	7.45	6	12,942	0.05%
2020/04/09	0	7.37	39	7.38	7.40	-39	13,545	-0.29%
2020/04/07	0	0.00	17	7.16	7.15	-17	13,325	-0.13%
2020/04/06	1	7.08	3	7.03	7.07	-2	13,350	-0.01%
2020/04/01	2	6.61	13	6.85	6.97	-11	13,358	-0.08%
2020/03/31	73	6.69	2	6.73	6.58	71	13,155	0.54%
2020/03/27	30	6.70	30	6.56	6.53	0	13,241	0.00%
2020/03/26	0	0.00	40	6.55	6.58	-40	13,201	-0.30%
2020/03/25	17	6.51	5	6.58	6.50	12	13,200	0.09%
2020/03/24	50	6.32	10	6.31	6.28	40	13,174	0.30%
2020/03/23	20	5.92	10	6.13	6.04	10	13,150	0.08%
2020/03/20	0	0.00	65	6.17	6.24	-65	13,236	-0.49%
2020/03/19	74	5.93	0	0.00	5.93	74	13,223	0.56%
2020/03/18	20	6.65	40	6.72	6.58	-20	13,083	-0.15%
2020/03/17	19.6	6.53	5	6.63	6.66	14.6	12,989	0.11%
2020/03/16	0	0.00	90	6.62	6.45	-90	12,816	-0.70%
2020/03/13	90	6.15	0.8	6.41	6.44	89.2	12,569	0.71%
2020/03/12	10	7.37	73	6.99	6.79	-63	12,340	-0.51%
2020/03/11	10	7.75	0	0.00	7.54	10	12,451	0.08%
2020/03/10	43	7.73	93	7.43	7.71	-50	12,441	-0.40%
2020/03/05	93.7	8.07	3	8.14	8.05	90.7	13,010	0.70%
2020/03/04	5	7.99	5.5	8.04	8.03	-0.5	12,987	0.00%
2020/03/03	20	8.00	24.7	7.98	8.00	-4.7	12,905	-0.04%
2020/03/02	5	7.78	8	7.90	7.77	-3	12,927	-0.02%
2020/02/27	7	8.36	12.5	8.27	8.00	-5.5	12,919	-0.04%
2020/02/26	23	8.59	25	8.49	8.46	-2	13,124	-0.02%
2020/02/25	14	8.51	90	8.52	8.65	-76	13,064	-0.58%
2020/02/24	22	8.71	10	8.72	8.71	12	13,073	0.09%
2020/02/20	12	8.99	10	8.99	8.96	2	13,062	0.02%
2020/02/19	8	9.17	0	0.00	9.05	8	13,048	0.06%
2020/02/18	12	9.07	19	9.15	9.19	-7	13,144	-0.05%
2020/02/17	0	0.00	1	8.92	8.90	-1	13,018	-0.01%
2020/02/14	10	8.95	10	8.99	8.98	0	13,014	0.00%
2020/02/13	0	0.00	10	9.12	8.95	-10	13,065	-0.08%
2020/02/12	6	9.11	5	9.11	9.05	1	13,101	0.01%
2020/02/11	99	9.40	69	9.36	9.27	30	12,953	0.23%
2020/02/10	3	8.95	4	8.90	9.00	-1	12,302	-0.01%
2020/02/07	20	8.77	6.7	8.78	8.74	13.3	12,217	0.11%
2020/02/06	2	8.86	5	8.90	8.94	-3	12,276	-0.02%
2020/02/05	0	0.00	4	8.58	8.60	-4	12,256	-0.03%
2020/02/04	0	0.00	95	8.36	8.38	-95	12,119	-0.78%
2020/02/03	10	7.80	0	0.00	7.86	10	12,028	0.08%
2020/01/31	92	8.22	24	8.25	8.20	68	11,937	0.57%
2020/01/30	30.2	8.32	0	0.00	8.25	30.2	12,009	0.25%
2020/01/17	2	9.17	5	9.20	9.17	-3	12,177	-0.02%
2020/01/16	0	0.00	1	9.14	9.11	-1	12,182	-0.01%
2020/01/15	50.6	9.19	5	9.20	9.16	45.6	12,430	0.37%
2020/01/14	40	9.12	2	9.08	9.10	38	12,899	0.29%
2020/01/13	0	0.00	80	9.03	8.98	-80	13,455	-0.59%
2020/01/10	19	9.04	15	9.08	9.01	4	13,491	0.03%
2020/01/09	80	9.02	37	9.07	9.10	43	13,485	0.32%
2020/01/08	6	9.01	1	9.07	8.92	5	13,538	0.04%
2020/01/07	8	9.20	0	0.00	9.17	8	13,570	0.06%
2020/01/06	9	9.48	14	9.48	9.32	-5	13,469	-0.04%
2020/01/03	40	9.77	31	9.78	9.62	9	13,287	0.07%
2020/01/02	9	9.62	5	9.63	9.60	4	12,835	0.03%
2019/12/31	0	0.00	11	9.57	9.57	-11	12,838	-0.09%
2019/12/27	0	0.00	6.5	9.58	9.59	-6.5	12,943	-0.05%
2019/12/26	2	9.56	0	0.00	9.54	2	13,187	0.02%
2019/12/25	5	9.61	90	9.62	9.60	-85	13,555	-0.63%
2019/12/24	7	9.66	2	9.64	9.61	5	14,100	0.04%
2019/12/23	0	0.00	8	9.62	9.53	-8	14,359	-0.06%
2019/12/20	20	9.66	5.8	9.65	9.58	14.2	15,140	0.09%
2019/12/19	10	9.78	15	9.78	9.67	-5	15,718	-0.03%
2019/12/18	0	0.00	1	9.72	9.72	-1	16,939	-0.01%
2019/12/17	26	9.83	3.3	9.92	9.81	22.7	17,918	0.13%
2019/12/16	97	9.85	3.1	9.83	9.91	93.9	19,097	0.49%
2019/12/13	22	9.74	5	9.75	9.62	17	21,017	0.08%
2019/12/12	0	0.00	15	9.86	9.81	-15	24,350	-0.06%
2019/12/11	10	10.05	0	0.00	9.94	10	26,523	0.04%
2019/12/10	1	10.15	21	10.15	10.05	-20	27,959	-0.07%
2019/12/09	0	0.00	3	10.12	10.10	-3	28,782	-0.01%
2019/12/06	29	10.20	20	10.21	10.10	9	29,409	0.03%
2019/12/04	11	10.10	0	0.00	10.05	11	30,103	0.04%
2019/12/03	3	10.15	20	10.30	10.15	-17	30,102	-0.06%
2019/12/02	30	10.52	3.3	10.58	10.50	26.7	30,248	0.09%
2019/11/29	23	10.13	1	10.00	10.05	22	30,074	0.07%
2019/11/28	3	10.10	4	10.05	10.05	-1	30,590	0.00%
2019/11/27	0	0.00	2	10.20	10.10	-2	30,934	-0.01%
2019/11/26	0	0.00	0.1	10.05	10.10	-0.1	31,602	0.00%
2019/11/25	2	10.45	12	10.30	10.25	-10	33,414	-0.03%
2019/11/22	0	0.00	5	9.82	9.80	-5	33,629	-0.01%
2019/11/21	2	9.87	0	0.00	9.79	2	34,225	0.01%
2019/11/20	20	10.05	81	9.99	9.99	-61	34,516	-0.18%
2019/11/19	10	9.97	5	10.10	9.97	5	34,560	0.01%
2019/11/18	33	10.03	23.1	9.97	9.94	9.9	34,556	0.03%
2019/11/15	22	10.05	98	10.01	9.90	-76	34,619	-0.22%
2019/11/13	10	10.50	0	0.00	10.50	10	34,438	0.03%
2019/11/12	10	10.55	7	10.52	10.55	3	34,467	0.01%
2019/11/11	62	10.72	1	10.50	10.30	61	34,595	0.18%
2019/11/08	0	0.00	11.1	10.83	10.80	-11.1	34,584	-0.03%
2019/11/07	5	10.95	0	0.00	10.85	5	34,679	0.01%
2019/11/06	44	10.96	10	10.95	10.95	34	34,785	0.10%
2019/11/05	4	11.16	3	11.25	11.10	1	34,774	0.00%
2019/11/04	1	11.05	0	0.00	11.00	1	34,709	0.00%
2019/10/31	3	11.50	0	0.00	11.40	3	34,870	0.01%
2019/10/30	0	0.00	6	11.50	11.40	-6	35,423	-0.02%
2019/10/29	0	0.00	14	11.74	11.40	-14	35,830	-0.04%
2019/10/25	1	11.75	0	0.00	11.55	1	35,473	0.00%
2019/10/24	4	11.50	0	0.00	11.50	4	35,383	0.01%
2019/10/23	7	11.60	7	11.79	11.55	0	35,344	0.00%
2019/10/22	15	11.84	11	11.82	11.70	4	35,103	0.01%
2019/10/21	11	11.40	5.5	11.83	12.35	5.5	34,562	0.02%
2019/10/18	0	0.00	1	11.20	11.25	-1	34,093	0.00%
2019/10/17	1.3	11.08	0	0.00	11.05	1.3	34,108	0.00%
2019/10/16	10	11.15	13	11.23	11.10	-3	34,095	-0.01%
2019/10/15	23	11.20	22.4	11.00	10.90	0.6	33,891	0.00%
2019/10/14	0	0.00	8	11.20	11.05	-8	33,784	-0.02%
2019/10/09	12	11.38	10	11.30	11.25	2	33,815	0.01%
2019/10/08	0.4	11.45	47.8	11.57	11.50	-47.4	33,774	-0.14%
2019/10/07	10	11.36	0	0.00	11.45	10	33,636	0.03%
2019/10/04	21	11.79	21	11.61	11.60	0	33,603	0.00%
2019/10/03	32.6	11.46	31.7	11.50	11.55	1	33,513	0.00%
2019/10/02	35.3	11.53	31	11.79	11.65	4.3	33,435	0.01%
2019/10/01	7	11.70	1	11.90	11.25	6	33,071	0.02%
2019/09/18	81	8.31	119.2	8.29	8.30	-38.2	32,722	-0.12%	大賣/
2019/09/17	70	8.42	44	8.40	8.40	26	32,246	0.08%
2019/09/16	162	8.65	31.2	8.85	8.39	130.8	31,981	0.41%	大買/鉅額交易
2019/09/12	53	8.89	51.3	8.89	8.96	1.7	31,398	0.01%
2019/09/11	307	9.00	60.5	9.17	8.92	246.5	30,820	0.80%	大買/鉅額交易
2019/09/10	99	9.44	321.1	9.67	9.22	-222.1	29,645	-0.75%	大賣/鉅額交易
2019/09/09	339	9.79	190.7	9.97	9.65	148.3	28,748	0.52%	大買/大賣/鉅額交易
2019/09/06	123	9.83	154.2	9.91	10.00	-31.2	27,468	-0.11%	大買/大賣/
2019/09/05	187	9.97	246	9.99	9.72	-59	25,580	-0.23%	大買/大賣/
2019/09/04	46	9.25	227.1	9.60	9.69	-181.1	22,945	-0.79%	大賣/鉅額交易
2019/09/03	14	8.48	99	8.51	8.81	-85	20,904	-0.41%
2019/09/02	10	8.08	70	8.09	8.23	-60	19,431	-0.31%
2019/08/30	252	7.97	57	7.92	7.87	195	18,832	1.04%	大買/鉅額交易
2019/08/29	70	7.82	131	7.84	7.86	-61	18,328	-0.33%	大賣/
2019/08/28	52	7.61	20	7.58	7.58	32	17,600	0.18%
2019/08/27	30	7.55	107	7.54	7.55	-77	17,470	-0.44%	大賣/
2019/08/26	151	7.48	4	7.53	7.46	147	17,538	0.84%	大買/鉅額交易
2019/08/23	10	7.67	24	7.65	7.69	-14	18,326	-0.08%
2019/08/22	66	7.82	69	7.68	7.60	-3	18,449	-0.02%
2019/08/21	43	7.67	30	7.67	7.72	13	17,902	0.07%
2019/08/20	77	7.75	139	7.64	7.57	-62	17,571	-0.35%	大賣/
2019/08/19	44	7.47	207	7.60	7.72	-163	16,791	-0.97%	大賣/鉅額交易
2019/08/16	82	7.24	27	7.22	7.10	55	14,903	0.37%
2019/08/15	73	6.93	63	6.98	7.10	10	14,343	0.07%
2019/08/14	19	6.90	29	6.95	6.83	-10	13,832	-0.07%
2019/08/13	6	6.62	3	6.63	6.70	3	13,828	0.02%
2019/08/12	24	6.69	0	0.00	6.67	24	13,863	0.17%
2019/08/08	0	0.00	263	6.66	6.69	-263	13,849	-1.90%	大賣/鉅額交易
2019/08/07	6	6.53	9	6.57	6.51	-3	13,882	-0.02%
2019/08/06	233	6.33	30	6.48	6.63	203	14,004	1.45%	大買/鉅額交易
2019/08/05	60	6.55	0	0.00	6.55	60	14,125	0.42%
2019/08/02	0	0.00	68	6.65	6.63	-68	14,657	-0.46%
2019/08/01	42	6.80	3	6.78	6.75	39	14,658	0.27%
2019/07/31	15	6.82	91	6.85	6.86	-76	14,617	-0.52%
2019/07/30	25	6.92	15	6.95	6.89	10	14,550	0.07%
2019/07/29	5	7.04	5	7.12	7.03	0	14,528	0.00%
2019/07/26	11	7.11	5	7.10	7.10	6	14,542	0.04%
2019/07/25	8	7.13	4	7.12	7.13	4	14,528	0.03%
2019/07/24	5	7.05	6	7.07	7.08	-1	14,457	-0.01%
2019/07/23	150	7.15	42	7.16	7.04	108	14,389	0.75%	大買/鉅額交易
2019/07/22	24	7.06	8	7.05	7.04	16	13,940	0.11%
2019/07/19	2	6.86	0	0.00	6.85	2	13,698	0.01%
2019/07/18	5	6.89	0	0.00	6.88	5	13,952	0.04%
2019/07/15	2	6.90	9	6.91	6.92	-7	16,368	-0.04%
2019/07/12	14	6.92	30	6.94	6.95	-16	18,047	-0.09%
2019/07/11	19	7.02	23	7.04	6.97	-4	19,094	-0.02%
2019/07/10	1	7.14	5	7.08	7.08	-4	19,206	-0.02%
2019/07/09	0	0.00	3	7.03	7.03	-3	19,565	-0.02%
2019/07/08	5	7.02	5	7.04	7.04	0	19,928	0.00%
2019/07/05	20	7.05	3	7.04	7.02	17	20,146	0.08%
2019/07/04	15	7.06	22	7.05	7.03	-7	20,373	-0.03%
2019/07/03	28	7.03	0	0.00	7.00	28	20,329	0.14%
2019/07/02	3	7.03	3	7.07	7.00	0	20,404	0.00%
2019/07/01	6	6.95	8	6.96	6.95	-2	20,362	-0.01%
2019/06/28	14	6.90	2	6.87	6.87	12	20,419	0.06%
2019/06/27	5	6.97	0	0.00	6.94	5	20,472	0.02%
2019/06/26	0	0.00	1	6.93	6.92	-1	20,671	0.00%
2019/06/25	4	6.96	0	0.00	6.93	4	21,655	0.02%
2019/06/24	13	7.00	4	7.02	7.05	9	21,820	0.04%
2019/06/21	27	7.12	4	7.15	7.06	23	21,842	0.11%
2019/06/20	6	7.11	16	7.13	7.18	-10	21,705	-0.05%
2019/06/19	13	7.07	60	7.05	7.07	-47	21,473	-0.22%
2019/06/18	3	7.06	0	0.00	7.03	3	21,533	0.01%
2019/06/17	56	7.09	15	7.12	7.06	41	21,397	0.19%
2019/06/14	12	7.02	0	0.00	7.01	12	21,435	0.06%
2019/06/13	4	7.02	4	7.02	7.02	0	21,570	0.00%
2019/06/12	13	7.13	31	7.27	7.01	-18	21,678	-0.08%
2019/06/11	7	6.90	12	6.94	6.96	-5	21,761	-0.02%
2019/06/10	14	6.88	39	6.86	6.87	-25	21,605	-0.12%
2019/06/06	34	6.88	19	6.90	6.86	15	21,592	0.07%
2019/06/05	19	6.95	72	6.99	6.84	-53	21,296	-0.25%
2019/06/04	15	6.99	8	7.04	6.94	7	21,093	0.03%
2019/06/03	3	6.88	12	6.88	6.86	-9	20,833	-0.04%
2019/05/31	1	6.90	3	6.90	6.92	-2	20,711	-0.01%
2019/05/30	104	7.10	90	7.02	6.86	14	20,533	0.07%	大買/
2019/05/29	16	6.80	18	6.92	6.96	-2	19,409	-0.01%
2019/05/28	0	0.00	11	6.35	6.33	-11	18,877	-0.06%
2019/05/24	8	6.30	11	6.36	6.32	-3	19,239	-0.02%
2019/05/23	8	6.34	3	6.36	6.31	5	19,263	0.03%
2019/05/22	3	6.47	3	6.53	6.42	0	19,249	0.00%
2019/05/21	3	6.38	2	6.27	6.41	1	19,228	0.01%
2019/05/20	16	6.34	5	6.28	6.25	11	19,209	0.06%
2019/05/17	37	6.53	6	6.57	6.52	31	18,855	0.16%
2019/05/16	3	6.67	3	6.73	6.63	0	18,867	0.00%
2019/05/15	18	6.77	108	6.76	6.69	-90	18,899	-0.48%	大賣/
2019/05/14	30	6.55	10	6.67	6.63	20	18,856	0.11%
2019/05/13	110	6.68	5	6.72	6.66	105	18,766	0.56%	大買/鉅額交易
2019/05/10	42	6.88	156	6.79	6.92	-114	18,558	-0.61%	大賣/鉅額交易
2019/05/09	104	6.58	0	0.00	6.53	104	18,037	0.58%	大買/鉅額交易
2019/05/08	3	6.79	4	6.78	6.79	-1	17,957	-0.01%
2019/05/07	13	6.89	29	6.90	6.87	-16	17,971	-0.09%
2019/05/06	17	6.83	14	6.81	6.76	3	18,274	0.02%
2019/05/03	10	7.01	0	0.00	6.99	10	18,194	0.05%
2019/05/02	0	0.00	105	7.07	7.04	-105	18,229	-0.58%	大賣/鉅額交易
2019/04/30	7	7.04	7	7.03	7.04	0	18,308	0.00%
2019/04/29	208	7.01	5	7.03	6.99	203	18,655	1.09%	大買/鉅額交易
2019/04/26	12	7.12	3	7.24	7.10	9	19,044	0.05%
2019/04/25	20	7.28	6	7.34	7.24	14	18,906	0.07%
2019/04/24	8	7.42	24	7.44	7.29	-16	18,792	-0.09%
2019/04/23	23	7.35	60	7.28	7.41	-37	18,679	-0.20%
2019/04/22	19	7.68	47.6	7.83	7.46	-28.6	18,260	-0.16%
2019/04/19	39	8.04	44	8.05	8.11	-5	16,940	-0.03%
2019/04/18	107	8.19	53	7.82	7.70	54	16,521	0.33%	大買/
2019/04/17	74	7.51	143.6	7.88	8.03	-69.6	14,921	-0.47%	大賣/
2019/04/16	10	7.30	55	7.35	7.30	-45	13,886	-0.32%
2019/04/15	41	7.54	85	7.49	7.39	-44	13,914	-0.32%
2019/04/12	7	7.30	39	7.28	7.37	-32	13,752	-0.23%
2019/04/11	0	0.00	6	7.33	7.16	-6	13,686	-0.04%
2019/04/10	11	7.22	2	7.10	7.23	9	13,578	0.07%
2019/04/09	0	0.00	5	7.07	7.07	-5	13,346	-0.04%
2019/04/08	10	7.13	35	7.09	7.06	-25	13,437	-0.19%
2019/04/03	0	0.00	10	6.98	7.01	-10	13,553	-0.07%
2019/04/02	0	0.00	26	7.05	6.98	-26	13,723	-0.19%
2019/04/01	29	7.01	0	0.00	7.00	29	13,659	0.21%
2019/03/29	12	7.12	40	7.16	7.04	-28	13,605	-0.21%
2019/03/28	52	7.48	87	7.46	7.11	-35	13,516	-0.26%
2019/03/27	0	0.00	13	6.87	7.02	-13	12,654	-0.10%
2019/03/26	7	6.78	7	6.75	6.79	0	12,712	0.00%
2019/03/25	33	6.69	23	6.74	6.68	10	12,679	0.08%
2019/03/22	20	6.85	20	6.84	6.81	0	12,687	0.00%
2019/03/21	29	6.86	10	6.84	6.83	19	12,754	0.15%
2019/03/20	15	6.90	28	6.88	6.85	-13	12,786	-0.10%
2019/03/19	35	6.92	66	7.00	6.85	-31	12,949	-0.24%
2019/03/18	88	6.98	43	6.98	6.93	45	12,832	0.35%
2019/03/15	32	6.99	18	7.03	6.93	14	12,708	0.11%
2019/03/14	96	6.98	173	7.05	7.05	-77	12,589	-0.61%	大賣/
2019/03/13	43	6.70	46	6.75	6.65	-3	12,001	-0.02%
2019/03/12	23	6.65	30	6.74	6.66	-7	12,281	-0.06%
2019/03/11	10	6.55	26	6.57	6.57	-16	12,434	-0.13%
2019/03/08	2	6.58	1	6.62	6.57	1	12,801	0.01%
2019/03/07	23	6.66	30	6.62	6.61	-7	13,507	-0.05%
2019/03/06	30	6.69	10	6.70	6.68	20	14,483	0.14%
2019/03/05	20	6.72	28	6.71	6.69	-8	14,841	-0.05%
2019/03/04	0	0.00	10	6.72	6.71	-10	14,922	-0.07%
2019/02/27	40	6.73	20	6.74	6.71	20	15,085	0.13%
2019/02/26	26	6.78	32	6.83	6.78	-6	15,211	-0.04%
2019/02/25	53	6.84	32	6.75	6.90	21	15,425	0.14%
2019/02/22	134	6.68	10	6.68	6.66	124	15,664	0.79%	大買/鉅額交易
2019/02/21	5	6.72	6	6.71	6.71	-1	15,856	-0.01%
2019/02/20	23	6.74	23	6.78	6.72	0	16,208	0.00%
2019/02/19	10	6.72	10	6.72	6.77	0	17,704	0.00%
2019/02/18	1	6.70	12	6.69	6.66	-11	20,198	-0.05%
2019/02/15	49	6.73	15	6.69	6.66	34	20,582	0.17%
2019/02/14	70	6.84	35	6.87	6.81	35	20,606	0.17%
2019/02/13	17	6.91	20	6.90	6.84	-3	20,588	-0.01%
2019/02/12	0	0.00	11	6.84	6.89	-11	20,643	-0.05%
2019/02/11	16	6.84	26	6.87	6.78	-10	20,842	-0.05%
2019/01/30	50	6.86	15	6.89	6.83	35	20,995	0.17%
2019/01/29	44	6.84	34	6.89	6.87	10	21,345	0.05%
2019/01/28	22	6.98	31	6.98	6.96	-9	21,364	-0.04%
2019/01/25	53	7.06	37	7.06	6.99	16	21,605	0.07%
2019/01/24	17	7.04	10	7.09	7.02	7	21,668	0.03%
2019/01/23	30	7.09	37	7.06	7.05	-7	21,952	-0.03%
2019/01/22	27	7.09	19	7.13	7.04	8	21,948	0.04%
2019/01/21	112	7.29	65	7.27	7.19	47	22,084	0.21%	大買/
2019/01/18	27	7.14	131	7.13	7.17	-104	22,004	-0.47%	大賣/鉅額交易
2019/01/17	5	6.94	0	0.00	6.94	5	21,705	0.02%
2019/01/16	10	6.97	8	7.03	6.94	2	21,756	0.01%
2019/01/15	20	6.97	20	6.89	6.92	0	21,744	0.00%
2019/01/14	25	6.87	34	6.91	6.82	-9	21,716	-0.04%
2019/01/11	43	6.94	40	6.95	6.93	3	21,916	0.01%
2019/01/10	78	7.05	32	7.06	6.98	46	21,986	0.21%
2019/01/09	25	7.00	31	6.99	6.95	-6	21,969	-0.03%
2019/01/08	15	6.92	15	6.95	6.91	0	22,280	0.00%
2019/01/07	9	6.99	52	6.98	6.94	-43	22,477	-0.19%
2019/01/04	56	6.83	16	6.80	6.90	40	22,785	0.18%
2019/01/03	74	6.91	82	6.90	6.87	-8	23,285	-0.03%
2019/01/02	15	6.78	10	6.82	6.76	5	23,463	0.02%
2018/12/28	17	6.71	30	6.69	6.70	-13	23,582	-0.06%
2018/12/27	41	6.75	60	6.75	6.66	-19	24,038	-0.08%
2018/12/26	43	6.52	26	6.52	6.60	17	24,159	0.07%
2018/12/25	9	6.31	17	6.49	6.35	-8	24,124	-0.03%
2018/12/24	21	6.69	23	6.71	6.66	-2	24,005	-0.01%
2018/12/22	10	6.72	10	6.78	6.71	0	24,133	0.00%
2018/12/21	13	6.65	16	6.73	6.75	-3	24,456	-0.01%
2018/12/20	11	6.77	10	6.77	6.70	1	24,655	0.00%
2018/12/19	13	6.86	9	6.86	6.83	4	24,936	0.02%
2018/12/18	10	6.75	13	6.80	6.73	-3	26,082	-0.01%
2018/12/17	6	6.84	0	0.00	6.84	6	27,093	0.02%
2018/12/14	0	0.00	1	6.81	6.78	-1	27,620	0.00%
2018/12/13	16	6.94	18	6.98	6.88	-2	27,932	-0.01%
2018/12/12	3	6.97	2	6.95	6.92	1	28,250	0.00%
2018/12/10	5	6.74	5	6.74	6.74	0	28,495	0.00%
2018/12/07	5	6.81	3	6.88	6.90	2	28,541	0.01%
2018/12/06	25	6.68	26	6.76	6.70	-1	28,621	0.00%
2018/12/05	23	6.98	25	7.01	6.96	-2	28,581	-0.01%
2018/12/04	3	7.13	20	7.14	7.08	-17	28,553	-0.06%
2018/12/03	28	7.08	15	7.10	7.08	13	28,588	0.05%
2018/11/30	33	7.10	36	7.18	6.95	-3	28,491	-0.01%
2018/11/29	36	7.25	97	7.22	7.17	-61	27,998	-0.22%
2018/11/28	15	7.01	8	6.96	7.01	7	27,228	0.03%
2018/11/27	0	0.00	3	6.84	6.83	-3	27,335	-0.01%
2018/11/26	59	6.81	2	6.76	6.76	57	27,499	0.21%
2018/11/23	25	6.69	20	6.70	6.68	5	27,567	0.02%
2018/11/22	60	6.91	34	6.84	6.75	26	27,595	0.09%
2018/11/21	51	6.84	86	6.87	6.97	-35	27,927	-0.13%
2018/11/20	35	6.85	16	6.84	6.88	19	27,579	0.07%
2018/11/19	16	6.89	26	6.90	6.96	-10	27,684	-0.04%
2018/11/16	34.3	7.19	69	7.20	6.90	-34.7	27,684	-0.13%
2018/11/15	27	6.57	156	6.77	6.82	-129	27,041	-0.48%	大賣/鉅額交易
2018/11/14	5	6.01	67	6.03	6.20	-62	24,724	-0.25%
2018/11/12	10	5.67	0	0.00	5.69	10	26,166	0.04%
2018/11/08	12	6.06	47	6.00	5.83	-35	27,843	-0.13%
2018/11/07	43	5.81	3	5.79	5.81	40	28,335	0.14%
2018/11/06	3	5.73	15	5.78	5.76	-12	29,219	-0.04%
2018/11/02	13	5.81	10	5.73	5.71	3	29,539	0.01%
2018/11/01	77	5.66	92	5.73	5.74	-15	29,606	-0.05%
2018/10/31	48	5.43	48	5.54	5.51	0	29,549	0.00%
2018/10/30	28	5.21	68	5.19	5.24	-40	29,456	-0.14%
2018/10/29	13	5.19	18	5.16	5.19	-5	29,826	-0.02%
2018/10/26	48	5.42	13	5.35	5.09	35	30,255	0.12%
2018/10/25	63	5.42	1	5.53	5.39	62	30,320	0.20%
2018/10/24	5	5.70	23	5.61	5.70	-18	30,371	-0.06%
2018/10/23	3	5.81	0	0.00	5.64	3	30,592	0.01%
2018/10/22	45	5.81	42	5.79	5.79	3	30,968	0.01%
2018/10/19	52	5.67	47	5.69	5.77	5	31,360	0.02%
2018/10/18	26	5.86	57	5.90	5.84	-31	32,087	-0.10%
2018/10/17	59	5.87	15	5.91	5.84	44	33,677	0.13%
2018/10/16	15	5.84	46	5.86	5.77	-31	34,542	-0.09%
2018/10/15	25	5.67	20	5.72	5.66	5	35,132	0.01%
2018/10/12	64	5.70	100	5.64	5.70	-36	35,808	-0.10%
2018/10/11	79	5.49	2	5.49	5.49	77	36,007	0.21%
2018/10/09	49	6.24	66	6.21	6.10	-17	35,747	-0.05%
2018/10/08	18	6.20	20	6.13	6.14	-2	36,019	-0.01%
2018/10/05	21	6.20	67	6.23	6.22	-46	36,787	-0.13%
2018/10/04	119	6.48	8	6.62	6.51	111	37,312	0.30%	大買/鉅額交易
2018/10/03	29	6.73	42	6.71	6.60	-13	39,465	-0.03%
2018/10/02	31	6.84	19	6.85	6.80	12	41,318	0.03%
2018/10/01	12	6.86	12	6.89	6.86	0	41,809	0.00%
2018/09/28	68	6.89	133	6.89	6.82	-65	42,860	-0.15%	大賣/
2018/09/27	49	6.93	31	6.94	6.81	18	43,595	0.04%
2018/09/26	61	6.98	40	7.01	6.92	21	45,306	0.05%
2018/09/25	103	6.93	183	6.98	6.96	-80	46,217	-0.17%	大買/大賣/
2018/09/21	29	6.59	54	6.66	6.84	-25	45,810	-0.05%
2018/09/20	99	6.26	79	6.18	6.22	20	45,621	0.04%
2018/09/19	26	6.35	31	6.37	6.34	-5	46,300	-0.01%
2018/09/18	122	6.48	80	6.49	6.30	42	47,846	0.09%	大買/
2018/09/17	84	6.69	15	6.66	6.65	69	51,292	0.13%
2018/09/14	5	6.81	34	6.72	6.81	-29	53,200	-0.05%
2018/09/13	55	6.60	20	6.61	6.55	35	54,702	0.06%
2018/09/12	25	6.59	22	6.63	6.55	3	56,667	0.01%
2018/09/11	28	6.65	35	6.57	6.78	-7	58,683	-0.01%
2018/09/10	75	6.66	34	6.62	6.40	41	59,832	0.07%
2018/09/07	53	6.91	74	6.96	6.73	-21	61,035	-0.03%
2018/09/06	7	7.05	61	7.20	7.02	-54	64,019	-0.08%
2018/09/05	7	7.16	10	7.20	7.16	-3	67,257	0.00%
2018/09/04	15	7.16	20	7.14	7.17	-5	69,287	-0.01%
2018/09/03	82	7.17	9	7.19	7.00	73	72,033	0.10%
2018/08/31	13	7.20	27	7.28	7.27	-14	75,069	-0.02%
2018/08/30	51	7.28	17	7.27	7.23	34	81,470	0.04%
2018/08/29	8	7.20	13	7.21	7.28	-5	84,391	-0.01%
2018/08/28	31	7.34	69	7.39	7.21	-38	87,554	-0.04%
2018/08/27	0	0.00	1	7.17	7.21	-1	90,099	0.00%
2018/08/24	17	7.20	12	7.20	7.11	5	92,862	0.01%
2018/08/23	24	7.19	36	7.22	7.15	-12	96,047	-0.01%
2018/08/22	129	7.32	88	7.35	7.29	41	98,571	0.04%	大買/
2018/08/21	7	7.23	25	7.19	7.17	-18	98,950	-0.02%
2018/08/20	32	7.28	67	7.32	7.22	-35	101,854	-0.03%
2018/08/17	105	7.77	82	7.71	7.41	23	102,207	0.02%	大買/
2018/08/16	87	7.29	96	7.42	7.49	-9	101,771	-0.01%
2018/08/15	40	6.95	45	7.02	7.08	-5	102,641	0.00%
2018/08/14	79	6.94	30	6.91	6.98	49	106,189	0.05%
2018/08/13	82	7.00	45	6.95	6.90	37	106,280	0.03%
2018/08/10	4	7.33	23	7.49	7.24	-19	106,121	-0.02%
2018/08/09	10	7.62	0	0.00	7.61	10	107,639	0.01%
2018/08/08	25	7.77	46	7.73	7.68	-21	110,604	-0.02%
2018/08/07	85	7.71	27	7.70	7.69	58	110,655	0.05%
2018/08/06	20	7.85	11	7.86	7.79	9	110,978	0.01%
2018/08/03	15	7.90	17	7.78	7.86	-2	112,625	0.00%
2018/08/02	20	7.88	5	7.78	7.84	15	113,540	0.01%
2018/08/01	65	8.05	25	8.12	8.09	40	113,511	0.04%
2018/07/31	43	8.04	20	8.00	7.96	23	114,062	0.02%
2018/07/30	9	7.97	7	8.09	7.97	2	114,498	0.00%
2018/07/27	74	8.15	63	8.20	8.12	11	116,034	0.01%
2018/07/26	25	8.06	51	8.15	8.07	-26	116,424	-0.02%
2018/07/25	71	8.25	12	8.24	8.14	59	115,940	0.05%
2018/07/24	171	8.14	163	8.16	8.47	8	115,067	0.01%	大買/大賣/
2018/07/23	81	7.63	148	7.66	7.85	-67	113,394	-0.06%	大賣/
2018/07/20	70	7.77	58	7.91	7.62	12	112,467	0.01%
2018/07/19	125	8.19	47	8.22	8.12	78	111,836	0.07%	大買/
2018/07/18	21	8.18	16	8.28	8.06	5	111,113	0.00%
2018/07/17	53	8.38	5	8.21	8.21	48	110,697	0.04%
2018/07/16	59	8.59	32	8.53	8.39	27	110,294	0.02%
2018/07/13	39	8.48	38	8.47	8.51	1	109,747	0.00%
2018/07/12	73	8.33	67	8.37	8.31	6	109,057	0.01%
2018/07/11	78	8.57	109	8.67	8.33	-31	109,444	-0.03%	大賣/
2018/07/10	138	8.52	119	8.52	8.64	19	109,008	0.02%	大買/大賣/
2018/07/09	25	8.05	59	8.08	8.01	-34	109,752	-0.03%
2018/07/06	114	8.16	92	8.17	8.04	22	111,111	0.02%	大買/
2018/07/05	41.1	8.32	18	8.35	8.20	23.1	110,497	0.02%
2018/07/04	106	8.58	147	8.50	8.62	-41	109,875	-0.04%	大買/大賣/
2018/07/03	248	8.67	287	8.72	8.45	-39	107,921	-0.04%	大買/大賣/
2018/07/02	120	8.62	102	8.70	8.50	18	106,591	0.02%	大買/大賣/
2018/06/29	61	9.00	83	8.94	9.00	-22	105,593	-0.02%
2018/06/28	61	8.96	54	8.96	8.90	7	104,662	0.01%
2018/06/27	281	9.03	362	9.08	8.80	-81	103,354	-0.08%	大買/大賣/
2018/06/26	422	9.03	305.2	9.05	9.09	116.8	101,382	0.12%	大買/大賣/鉅額交易
2018/06/25	157	9.43	103	9.29	8.93	54	97,528	0.06%	大買/大賣/
2018/06/22	92	10.19	253	10.13	9.92	-161	95,400	-0.17%	大賣/鉅額交易
2018/06/21	61	11.13	46	11.13	10.90	15	93,616	0.02%
2018/06/20	760	10.77	796	10.87	10.70	-36	91,651	-0.04%	大買/大賣/
2018/06/19	128	11.53	22	11.44	11.50	106	89,571	0.12%	大買/鉅額交易
2018/06/15	161	11.51	129.7	11.53	11.40	31.3	88,428	0.04%	大買/大賣/
2018/06/14	89	11.46	143	11.10	11.10	-54	86,932	-0.06%	大賣/
2018/06/13	294	11.62	236.8	12.33	11.35	57.2	83,587	0.07%	大買/大賣/
2018/06/12	321	13.10	164	12.81	12.60	157	80,157	0.20%	大買/大賣/鉅額交易
2018/06/11	94	13.16	78	13.19	13.40	16	78,048	0.02%
2018/06/08	288	12.42	228	12.52	12.50	60	75,086	0.08%	大買/大賣/
2018/06/07	248	13.51	273	13.52	13.10	-25	71,631	-0.03%	大買/大賣/
2018/06/06	81	12.65	74.3	12.98	13.00	6.7	65,023	0.01%
2018/06/05	231	11.54	171	11.37	11.85	60	62,045	0.10%	大買/大賣/
2018/06/04	83	10.56	220.1	10.61	10.80	-137.1	58,718	-0.23%	大賣/鉅額交易
2018/06/01	210	9.96	131	10.06	9.85	79	55,638	0.14%	大買/大賣/
2018/05/31	249	10.03	277	10.16	10.00	-28	52,802	-0.05%	大買/大賣/
2018/05/30	191	9.48	179	9.51	9.32	12	49,300	0.02%	大買/大賣/
2018/05/29	133	9.13	40	9.14	9.10	93	46,383	0.20%	大買/
2018/05/28	75	9.07	189	9.20	9.38	-114	45,099	-0.25%	大賣/鉅額交易
2018/05/25	86	8.74	74	8.75	8.54	12	41,958	0.03%
2018/05/24	101	8.97	101	9.03	8.90	0	41,092	0.00%	大買/大賣/
2018/05/23	227	8.95	226	8.91	8.96	1	40,152	0.00%	大買/大賣/
2018/05/22	327	9.25	238	9.10	9.16	89	38,191	0.23%	大買/大賣/
2018/05/21	20	8.48	76	8.69	8.75	-56	34,174	-0.16%
2018/05/18	25	8.06	44	7.99	7.96	-19	33,412	-0.06%
2018/05/17	96	8.06	95	8.22	8.32	1	32,608	0.00%
2018/05/16	287	8.22	645	8.12	7.88	-358	30,551	-1.17%	大買/大賣/鉅額交易
2018/05/15	35	8.52	49	8.52	8.52	-14	27,476	-0.05%
2018/05/14	60	7.50	33	7.53	7.75	27	27,372	0.10%
2018/05/11	65	6.88	267.2	6.92	7.05	-202.2	26,825	-0.75%	大賣/鉅額交易
2018/05/10	6	6.50	9	6.53	6.41	-3	24,969	-0.01%
2018/05/09	17	6.17	22	6.26	6.27	-5	23,715	-0.02%
2018/05/08	15	6.43	8	6.44	6.27	7	23,396	0.03%
2018/05/07	40	6.23	29	6.18	6.12	11	22,926	0.05%
2018/05/04	360	6.76	36	6.74	6.24	324	22,565	1.44%	大買/鉅額交易
2018/05/03	3	6.02	133	6.50	6.57	-130	21,491	-0.60%	大賣/鉅額交易
2018/05/02	42	5.97	3	6.00	5.98	39	22,507	0.17%
2018/04/30	32	6.03	6.3	6.07	6.05	25.7	23,910	0.11%
2018/04/27	37	5.88	0	0.00	5.90	37	25,302	0.15%
2018/04/26	30	5.87	0	0.00	5.74	30	25,500	0.12%
2018/04/25	50	6.06	13	6.21	6.09	37	25,393	0.15%
2018/04/23	33	5.76	13	6.00	5.88	20	25,194	0.08%
2018/04/20	3	6.31	14	6.32	6.24	-11	24,819	-0.04%
2018/04/19	17	6.47	10	6.51	6.31	7	24,694	0.03%
2018/04/18	22	6.43	63	6.60	6.61	-41	24,486	-0.17%
2018/04/17	36	6.58	277	6.52	6.39	-241	24,141	-1.00%	大賣/鉅額交易
2018/04/16	145	6.59	134.5	6.76	6.87	10.5	22,713	0.05%	大買/大賣/
2018/04/13	54	6.16	71	6.27	6.25	-17	20,716	-0.08%
2018/04/12	14	5.53	178	5.57	5.74	-164	17,921	-0.92%	大賣/鉅額交易
2018/04/11	0	0.00	36	5.20	5.22	-36	15,948	-0.23%
2018/04/10	3	4.77	42	4.78	4.75	-39	15,435	-0.25%
2018/04/09	3	4.65	5	4.65	4.59	-2	14,948	-0.01%
2018/04/02	20	4.50	55	4.47	4.47	-35	14,847	-0.24%
2018/03/31	0	0.00	0.8	4.53	4.55	-0.8	14,801	-0.01%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/28	3	4.58	6	4.66	4.61	-3	14,766	-0.02%
2018/03/27	0	0.00	2	4.58	4.57	-2	14,677	-0.01%
2018/03/26	0	0.00	3	4.60	4.57	-3	14,724	-0.02%
2018/03/23	11	4.59	7	4.62	4.56	4	14,810	0.03%
2018/03/22	6	4.81	0	0.00	4.69	6	14,663	0.04%
2018/03/21	53	4.80	6	4.73	4.73	47	14,411	0.33%
2018/03/20	3	4.71	1	4.61	4.60	2	14,054	0.01%
2018/03/16	0	0.00	10	4.63	4.63	-10	14,039	-0.07%
2018/03/15	10	4.70	0	0.00	4.67	10	13,987	0.07%
2018/03/13	1	4.61	1	4.63	4.57	0	13,830	0.00%
2018/03/12	30	4.60	0.2	4.60	4.61	29.8	13,970	0.21%
2018/03/08	0	0.00	3	4.60	4.56	-3	13,709	-0.02%
2018/03/07	26	4.65	2	4.67	4.56	24	13,675	0.18%
2018/03/06	11	4.58	15.8	4.58	4.58	-4.8	13,606	-0.03%
2018/02/27	3	4.50	3	4.53	4.46	0	13,476	0.00%
2018/02/26	3	4.50	3	4.55	4.47	0	13,488	0.00%
2018/02/23	6	4.48	7	4.51	4.50	-1	13,487	-0.01%
2018/02/22	5	4.55	0	0.00	4.46	5	13,438	0.04%
2018/02/21	16	4.46	11	4.45	4.51	5	13,267	0.04%
2018/02/12	3	4.22	3	4.25	4.29	0	13,156	0.00%
2018/02/09	23	4.15	3	4.21	4.20	20	13,093	0.15%
2018/02/08	5	4.25	3	4.33	4.26	2	13,001	0.02%
2018/02/07	15	4.31	3	4.35	4.29	12	12,973	0.09%
2018/02/06	19	4.33	30	4.31	4.24	-11	12,824	-0.09%
2018/02/05	10	4.58	6	4.60	4.58	4	12,778	0.03%
2018/02/02	20	4.78	10	4.79	4.77	10	12,612	0.08%
2018/02/01	2	4.86	20	4.89	4.80	-18	12,578	-0.14%
2018/01/31	33	4.91	3	4.80	4.86	30	12,467	0.24%
2018/01/30	27	4.92	3	4.96	4.83	24	12,146	0.20%
2018/01/29	43	5.08	33	5.14	5.06	10	11,710	0.09%
2018/01/26	160	5.10	181.7	5.13	5.10	-21.7	11,333	-0.19%	大買/大賣/
2018/01/25	159	5.17	4	5.42	4.94	155	10,491	1.48%	大買/鉅額交易
2018/01/24	5	5.25	147.4	5.29	5.30	-142.4	8,582	-1.66%	大賣/鉅額交易
2018/01/23	137	4.82	49	4.81	4.82	88	7,121	1.24%	大買/
2018/01/22	60	4.40	4	4.41	4.40	56	5,719	0.98%
2018/01/19	49	4.35	0.5	4.28	4.30	48.5	5,613	0.86%
2018/01/18	5	4.40	10	4.44	4.35	-5	5,627	-0.09%
2018/01/17	5	4.39	18	4.42	4.44	-13	5,958	-0.22%
2018/01/15	30	4.31	0	0.00	4.31	30	6,069	0.49%
2018/01/12	10	4.31	0	0.00	4.33	10	6,121	0.16%
2018/01/10	1	4.28	0	0.00	4.25	1	6,339	0.02%
2018/01/09	1	4.29	9	4.31	4.29	-8	6,424	-0.12%
2018/01/08	1	4.35	0	0.00	4.33	1	6,602	0.02%
2018/01/04	0	0.00	18	4.41	4.42	-18	7,130	-0.25%
2018/01/03	5	4.36	3	4.35	4.33	2	7,073	0.03%
2018/01/02	0	0.00	5	4.28	4.30	-5	7,101	-0.07%