中環 (2323)-元大-蘆洲券商分點個股進出

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
13,531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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	5	13.10	13	13.13	13.00	-8	14,707	-0.05%
2024/05/03	13.1	13.29	8	13.44	13.15	5.1	14,529	0.04%
2024/05/02	38	13.61	27	13.55	13.50	11	14,268	0.08%
2024/04/30	6	13.36	42.1	13.32	13.50	-36.1	13,996	-0.26%
2024/04/29	142.6	13.57	119.5	13.56	13.35	23.1	13,642	0.17%	大買/大賣/
2024/04/26	134	12.98	195.8	13.31	13.75	-61.8	12,184	-0.51%	大買/大賣/
2024/04/25	66	12.37	83.1	12.49	12.50	-17.1	10,534	-0.16%
2024/04/24	1	12.05	3	12.15	12.20	-2	10,291	-0.02%
2024/04/23	0	0.00	46	12.01	12.10	-46	10,257	-0.45%
2024/04/22	1	11.85	7.4	11.86	11.90	-6.4	10,217	-0.06%
2024/04/19	59	12.12	91	12.10	11.85	-32	10,132	-0.32%
2024/04/18	0.1	11.80	3.3	11.85	11.90	-3.2	9,884	-0.03%
2024/04/17	0	0.00	1.3	11.66	11.70	-1.3	9,872	-0.01%
2024/04/16	39.3	11.44	29	11.56	11.35	10.3	9,878	0.10%
2024/04/15	4	11.91	15.7	11.98	11.95	-11.7	9,844	-0.12%
2024/04/12	39.8	12.11	3	12.30	12.05	36.8	9,810	0.38%
2024/04/11	1	12.40	0	0.00	12.20	1	9,887	0.01%
2024/04/10	3.5	12.32	0	0.00	12.25	3.5	10,055	0.03%
2024/04/09	3	12.42	13	12.48	12.45	-10	10,090	-0.10%
2024/04/08	11	12.35	3.1	12.30	12.40	8	10,018	0.08%
2024/04/03	15.1	12.28	14.5	12.28	12.20	0.6	10,034	0.01%
2024/04/02	15	12.15	2	12.10	12.05	13	10,365	0.13%
2024/04/01	5	12.23	4	12.15	12.15	1	10,313	0.01%
2024/03/29	11	12.15	21	12.12	12.15	-10	10,329	-0.10%
2024/03/28	27	12.28	15	12.44	12.25	12	10,327	0.12%
2024/03/27	5	12.40	1	12.45	12.45	4	10,494	0.04%
2024/03/26	27	12.56	11.1	12.46	12.40	16	10,752	0.15%
2024/03/25	10	12.47	3	12.50	12.60	7	10,757	0.07%
2024/03/22	15	12.75	49	12.76	12.65	-34	10,640	-0.32%
2024/03/21	21	12.39	34.1	12.40	12.50	-13.1	10,177	-0.13%
2024/03/20	33	12.39	24	12.45	12.45	9	9,802	0.09%
2024/03/19	68	12.41	38	12.34	12.30	30	9,532	0.31%
2024/03/18	64	12.01	91.1	12.11	12.30	-27.1	9,059	-0.30%
2024/03/15	31.2	11.62	27.3	11.73	11.50	3.9	8,012	0.05%
2024/03/14	7.4	11.33	1	11.20	11.20	6.4	7,464	0.09%
2024/03/13	2	11.50	17	11.47	11.45	-15	7,543	-0.20%
2024/03/12	4.6	11.50	3.6	11.35	11.45	1	7,384	0.01%
2024/03/11	0	0.00	0.1	10.76	10.80	-0.1	7,029	0.00%
2024/03/08	1.5	10.66	3	10.85	10.65	-1.5	7,083	-0.02%
2024/03/07	0	0.00	1	10.85	10.85	-1	7,041	-0.01%
2024/03/06	6	11.03	0	0.00	10.95	6	6,990	0.09%
2024/03/05	7	10.90	4	10.95	11.00	3	6,931	0.04%
2024/03/04	0	0.00	0	10.85	10.85	0	6,898	0.00%
2024/03/01	0	10.90	6.5	10.85	10.80	-6.5	6,939	-0.09%
2024/02/29	1	10.90	1.6	10.90	10.90	-0.6	7,002	-0.01%
2024/02/27	7	10.75	9.2	10.85	10.75	-2.2	7,046	-0.03%
2024/02/26	0.5	10.75	0.3	10.85	10.85	0.2	7,044	0.00%
2024/02/23	2.6	10.87	0	0.00	10.80	2.6	7,061	0.04%
2024/02/21	2	10.93	1	10.90	10.90	1	7,139	0.01%
2024/02/20	2	10.93	0	0.00	10.85	2	7,239	0.03%
2024/02/19	4	10.88	5.5	10.90	10.95	-1.5	7,329	-0.02%
2024/02/16	2	10.70	5.6	10.76	10.80	-3.6	7,727	-0.05%
2024/02/15	8.5	10.59	0	10.70	10.60	8.5	7,785	0.11%
2024/02/05	3.4	10.65	1	10.75	10.65	2.4	7,873	0.03%
2024/02/02	7.4	10.75	0	0.00	10.75	7.4	7,853	0.09%
2024/02/01	1	10.90	6.2	10.90	10.85	-5.2	7,886	-0.07%
2024/01/31	1.7	10.79	1	10.75	10.75	0.7	7,914	0.01%
2024/01/30	2.2	10.92	10	10.90	10.85	-7.8	7,933	-0.10%
2024/01/29	1	10.95	1	11.00	11.00	0	7,958	0.00%
2024/01/26	1	10.90	0.2	10.95	10.85	0.8	7,968	0.01%
2024/01/25	0.2	10.80	0	0.00	10.90	0.2	7,978	0.00%
2024/01/24	4.4	11.00	2	11.00	11.00	2.4	8,009	0.03%
2024/01/23	0	0.00	0.6	10.93	11.00	-0.6	8,087	-0.01%
2024/01/22	0.4	10.80	3	10.83	10.85	-2.6	8,035	-0.03%
2024/01/19	5	10.65	5	10.70	10.70	0	8,060	0.00%
2024/01/18	2	10.60	13	10.65	10.65	-11	8,137	-0.14%
2024/01/17	3.4	10.62	11	10.69	10.60	-7.6	8,146	-0.09%
2024/01/16	15.2	10.86	22.6	10.85	10.85	-7.4	8,078	-0.09%
2024/01/15	1	11.05	2	11.05	11.00	-1	8,067	-0.01%
2024/01/11	14.1	10.90	2.3	11.00	11.00	11.8	8,187	0.14%
2024/01/10	2.3	10.81	2	10.85	10.80	0.3	8,249	0.00%
2024/01/09	1	11.10	5	11.02	10.95	-4	8,294	-0.05%
2024/01/08	4	11.24	0	0.00	11.20	4	8,267	0.05%
2024/01/05	12	11.43	12	11.38	11.30	0	8,329	0.00%
2024/01/04	1	11.40	2	11.40	11.40	-1	8,376	-0.01%
2024/01/03	16	11.43	11	11.35	11.30	5	8,238	0.06%
2024/01/02	3	11.60	0	0.00	11.50	3	8,226	0.04%
2023/12/29	9	11.51	7.3	11.54	11.50	1.7	8,205	0.02%
2023/12/28	41	11.67	87	11.64	11.55	-46	8,178	-0.56%
2023/12/27	2	11.33	3	11.30	11.30	-1	7,883	-0.01%
2023/12/26	0	0.00	1.5	11.25	11.25	-1.5	7,899	-0.02%
2023/12/25	8	11.31	10	11.25	11.15	-2	7,952	-0.03%
2023/12/22	30	11.47	17	11.42	11.40	13	7,869	0.17%
2023/12/21	8	11.44	29	11.35	11.45	-21	7,559	-0.28%
2023/12/20	33	11.13	20.7	11.15	11.20	12.3	7,232	0.17%
2023/12/19	13.5	10.79	1	10.75	10.80	12.5	7,027	0.18%
2023/12/18	5	10.98	4	10.93	11.00	1	7,015	0.01%
2023/12/15	6.5	10.95	3.1	10.95	10.90	3.4	7,073	0.05%
2023/12/14	6.1	10.93	12.6	10.96	10.95	-6.5	7,118	-0.09%
2023/12/13	2	10.78	15.9	10.85	10.85	-13.9	7,128	-0.19%
2023/12/12	5.5	10.77	35	10.80	10.75	-29.5	7,161	-0.41%
2023/12/11	9	10.93	3	10.88	10.85	6	7,229	0.08%
2023/12/08	2	11.00	10	11.09	11.15	-8	7,234	-0.11%
2023/12/07	7	10.89	15.6	10.96	10.85	-8.6	7,165	-0.12%
2023/12/06	13	10.96	17	10.90	10.90	-4	7,283	-0.05%
2023/12/05	9.6	10.81	7.5	10.81	10.80	2.1	7,303	0.03%
2023/12/04	2	11.00	2	10.95	10.90	0	7,327	0.00%
2023/12/01	11	10.92	20	10.95	10.95	-9	7,361	-0.12%
2023/11/30	3	10.85	7	10.92	10.90	-4	7,464	-0.05%
2023/11/29	1.5	10.82	54	10.80	10.75	-52.5	7,850	-0.67%
2023/11/28	3	10.75	18.1	10.82	10.85	-15.1	7,929	-0.19%
2023/11/27	15.5	10.82	12	10.81	10.70	3.5	8,029	0.04%
2023/11/24	8.5	11.02	3	10.95	10.95	5.5	8,029	0.07%
2023/11/23	5	11.16	5	11.10	11.10	0	8,157	0.00%
2023/11/22	10	11.18	6.5	11.17	11.15	3.5	8,545	0.04%
2023/11/21	4.5	11.17	2	11.20	11.20	2.5	8,723	0.03%
2023/11/20	9.5	11.16	2	11.20	11.20	7.5	8,974	0.08%
2023/11/17	3	11.07	6.5	11.13	11.15	-3.5	9,174	-0.04%
2023/11/16	13	10.97	15	11.03	10.95	-2	9,323	-0.02%
2023/11/15	73.5	10.83	40	11.08	10.90	33.5	9,405	0.36%
2023/11/14	1.5	11.15	0	0.00	11.15	1.5	9,411	0.02%
2023/11/13	3	11.20	8	11.29	11.20	-5	9,999	-0.05%
2023/11/10	3.9	11.44	0	0.00	11.40	3.9	10,343	0.04%
2023/11/09	5.1	11.45	2	11.50	11.50	3.1	11,101	0.03%
2023/11/08	6	11.56	0	0.00	11.55	6	11,965	0.05%
2023/11/07	0	0.00	1.4	11.57	11.60	-1.4	12,203	-0.01%
2023/11/06	0.1	11.45	4	11.58	11.55	-3.9	12,505	-0.03%
2023/11/02	3	11.47	9	11.41	11.45	-6	12,926	-0.05%
2023/11/01	13	11.29	6	11.30	11.20	7	13,021	0.05%
2023/10/31	5.5	11.21	1	11.25	11.15	4.5	13,136	0.03%
2023/10/26	3.6	11.58	3	11.45	11.60	0.6	14,050	0.00%
2023/10/25	2	11.55	2	11.50	11.60	0	14,279	0.00%
2023/10/24	2	11.40	0.5	11.40	11.40	1.5	14,420	0.01%
2023/10/23	0.5	11.23	2	11.40	11.25	-1.5	14,755	-0.01%
2023/10/20	12	11.18	10	11.16	11.25	2	15,040	0.01%
2023/10/19	6.8	11.26	0	0.00	11.25	6.8	15,500	0.04%
2023/10/18	2.2	11.44	2	11.48	11.30	0.2	15,721	0.00%
2023/10/17	7	11.59	0	0.00	11.55	7	16,003	0.04%
2023/10/13	18	12.23	2	12.10	12.10	16	16,777	0.10%
2023/10/12	0	0.00	10	12.05	12.25	-10	17,110	-0.06%
2023/10/06	19	12.15	3	12.00	12.00	16	18,226	0.09%
2023/10/05	3	12.00	1	11.95	12.00	2	19,053	0.01%
2023/10/04	1	12.00	3	11.93	11.95	-2	20,340	-0.01%
2023/10/03	8	12.14	22	12.09	12.15	-14	20,614	-0.07%
2023/10/02	22	11.99	0	0.00	11.95	22	20,882	0.11%
2023/09/28	10	11.89	13.5	11.86	11.95	-3.5	21,540	-0.02%
2023/09/27	3.5	11.60	3	11.65	11.65	0.5	22,301	0.00%
2023/09/26	6	11.69	6	11.75	11.65	0	22,984	0.00%
2023/09/25	22	11.61	22	11.70	11.80	0	23,535	0.00%
2023/09/22	20	11.53	12.2	11.52	11.70	7.8	24,177	0.03%
2023/09/21	11.2	11.37	19	11.39	11.35	-7.8	24,510	-0.03%
2023/09/20	24.5	11.51	0	0.00	11.50	24.5	25,380	0.10%
2023/09/19	23.9	11.68	2	11.65	11.55	21.9	27,205	0.08%
2023/09/18	9	11.61	0	0.00	11.60	9	28,247	0.03%
2023/09/15	7.1	11.91	7	11.90	11.85	0.1	29,438	0.00%
2023/09/14	7	12.00	2	12.00	12.00	5	30,773	0.02%
2023/09/13	1	12.00	6	11.95	11.90	-5	31,259	-0.02%
2023/09/12	4	11.70	49.5	11.68	11.70	-45.5	32,127	-0.14%
2023/09/11	4	11.75	1	11.75	11.65	3	32,419	0.01%
2023/09/08	10	12.08	4.6	12.00	11.95	5.4	32,955	0.02%
2023/09/07	3.8	11.96	17	12.06	12.00	-13.2	33,523	-0.04%
2023/09/06	4.3	12.15	5	12.25	12.10	-0.7	33,958	0.00%
2023/09/05	29	12.20	31.2	12.29	12.35	-2.2	34,891	-0.01%
2023/09/04	92	12.05	37	12.13	12.10	55	35,484	0.15%
2023/09/01	43	12.48	2	12.55	12.40	41	36,444	0.11%
2023/08/31	11.1	12.46	21	12.46	12.50	-9.9	37,228	-0.03%
2023/08/30	1	12.60	15	12.64	12.60	-14	38,315	-0.04%
2023/08/29	24.2	12.65	14	12.66	12.60	10.2	39,629	0.03%
2023/08/28	17	12.74	11	13.07	12.60	6	41,303	0.01%
2023/08/25	23.9	13.19	13	13.25	13.10	10.9	41,728	0.03%
2023/08/24	9.5	13.16	17.6	13.21	13.15	-8.1	41,818	-0.02%
2023/08/23	27.4	12.94	14	12.90	12.90	13.4	42,056	0.03%
2023/08/22	7.1	13.10	50	13.20	12.85	-42.9	43,859	-0.10%
2023/08/21	0.2	13.10	6.2	13.12	13.20	-6	44,306	-0.01%
2023/08/18	15.5	13.48	9	13.41	13.10	6.5	44,441	0.01%
2023/08/17	64	13.34	18	12.88	13.40	46	44,180	0.10%
2023/08/16	25	13.05	3	13.15	12.85	22	43,880	0.05%
2023/08/15	19	13.33	69.1	13.51	13.35	-50	44,071	-0.11%
2023/08/14	65	13.13	60	13.20	12.95	5	43,628	0.01%
2023/08/11	14.1	12.54	8	12.66	12.70	6.1	42,838	0.01%
2023/08/10	57	12.37	14	12.41	12.30	43	43,374	0.10%
2023/08/09	17	13.03	42	12.99	12.95	-25	43,244	-0.06%
2023/08/08	3.2	12.65	23.2	12.67	12.75	-20	42,940	-0.05%
2023/08/07	8	12.65	21	12.65	12.80	-13	42,763	-0.03%
2023/08/04	37	12.61	13	12.58	12.70	24	42,632	0.06%
2023/08/02	81	12.62	15	12.67	12.60	66	42,477	0.16%
2023/08/01	20.8	13.17	20	12.98	12.90	0.8	42,089	0.00%
2023/07/31	9.7	13.22	0	0.00	13.20	9.7	41,735	0.02%
2023/07/28	49.3	13.43	9	13.45	13.40	40.3	41,355	0.10%
2023/07/27	1	13.70	23	13.70	13.70	-22	41,029	-0.05%
2023/07/26	12.2	13.60	21	13.59	13.55	-8.8	40,807	-0.02%
2023/07/25	10	13.82	10.3	13.87	13.75	-0.3	40,437	0.00%
2023/07/24	43.3	13.72	4.3	13.56	13.60	39	40,104	0.10%
2023/07/21	23	14.07	26.7	14.16	14.25	-3.7	39,578	-0.01%
2023/07/20	5	14.13	27	14.20	14.25	-22	39,237	-0.06%
2023/07/19	24	14.10	22	14.13	13.75	2	38,828	0.01%
2023/07/18	37	14.43	56	14.35	14.15	-19	38,446	-0.05%
2023/07/17	29	14.37	52	14.46	14.50	-23	37,944	-0.06%
2023/07/14	37	14.36	50	14.38	14.35	-13	37,528	-0.03%
2023/07/13	55.3	14.03	106	14.08	13.90	-50.8	36,959	-0.14%	大賣/
2023/07/12	81.3	14.27	17	14.62	14.10	64.3	36,113	0.18%
2023/07/11	47	14.78	44.5	14.87	14.80	2.5	35,252	0.01%
2023/07/10	27	14.17	23.4	14.14	14.15	3.6	33,964	0.01%
2023/07/07	61.3	14.29	44	14.22	14.30	17.3	33,671	0.05%
2023/07/06	77.3	14.69	6	14.64	14.45	71.3	33,214	0.21%
2023/07/05	36.3	15.05	93	15.10	15.00	-56.8	32,570	-0.17%
2023/07/04	9	14.64	59.8	14.57	14.75	-50.8	31,691	-0.16%
2023/07/03	7	14.41	13.4	14.31	14.55	-6.4	30,963	-0.02%
2023/06/30	14	13.93	37.9	13.67	14.10	-23.9	30,363	-0.08%
2023/06/29	20.4	13.53	11.6	13.50	13.45	8.8	29,661	0.03%
2023/06/28	127.1	13.52	141	13.52	13.40	-13.9	29,207	-0.05%	大買/大賣/
2023/06/27	119	14.53	72	14.35	13.70	47	28,266	0.17%	大買/
2023/06/26	48	15.02	63.8	14.99	15.05	-15.8	26,389	-0.06%
2023/06/21	156	14.70	117.6	14.69	14.60	38.4	25,280	0.15%	大買/大賣/
2023/06/20	84	14.03	116.9	14.12	14.25	-32.9	23,970	-0.14%	大賣/
2023/06/19	50.2	13.67	22.7	13.65	13.60	27.5	22,591	0.12%
2023/06/16	50.5	13.61	68	13.63	13.40	-17.5	21,994	-0.08%
2023/06/15	19.1	13.23	5	13.22	13.15	14.1	20,942	0.07%
2023/06/14	51	13.25	51	13.40	13.35	0	20,543	0.00%
2023/06/13	42.7	13.20	38.3	13.25	13.10	4.4	19,866	0.02%
2023/06/12	21	13.15	21.6	13.05	13.10	-0.6	19,235	0.00%
2023/06/09	31.5	13.02	51.3	12.92	13.00	-19.8	18,703	-0.11%
2023/06/08	36	13.38	9	13.40	13.25	27	17,711	0.15%
2023/06/07	55	13.46	43.8	13.46	13.40	11.2	17,024	0.07%
2023/06/06	26	12.96	42.7	12.97	13.00	-16.7	15,660	-0.11%
2023/06/05	63.1	12.93	97	13.04	13.00	-33.9	14,785	-0.23%
2023/06/02	62	12.22	89.6	12.16	12.25	-27.6	13,550	-0.20%
2023/06/01	142	11.85	55.8	11.81	11.70	86.2	12,228	0.70%	大買/
2023/05/31	30	11.20	74.3	11.65	11.80	-44.3	10,373	-0.43%
2023/05/30	8	10.86	14	10.81	10.75	-6	9,551	-0.06%
2023/05/29	47	10.81	48.9	10.83	10.80	-1.9	9,256	-0.02%
2023/05/26	202	10.90	137.9	10.93	10.85	64.1	8,753	0.73%	大買/大賣/
2023/05/25	12.2	10.12	39.4	10.61	10.65	-27.2	6,727	-0.40%
2023/05/24	24	9.63	51	9.69	9.70	-27	6,032	-0.45%
2023/05/23	11	9.41	23	9.40	9.41	-12	5,731	-0.21%
2023/05/22	26	9.58	29	9.56	9.43	-3	5,703	-0.05%
2023/05/19	82	9.46	54.2	9.44	9.40	27.8	5,327	0.52%
2023/05/18	7	8.86	43.7	8.83	8.99	-36.7	4,695	-0.78%
2023/05/17	2	8.43	11	8.43	8.44	-9	4,342	-0.21%
2023/05/16	91	8.66	98	8.62	8.42	-7	4,213	-0.17%
2023/05/15	0	0.00	0	8.51	8.51	0	3,427	0.00%
2023/05/12	2	7.78	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.78	0	0.00	7.74	2	3,232	0.06%
2023/05/09	1	7.86	10	7.87	7.85	-9	3,232	-0.28%
2023/05/08	0	0.00	2	7.93	7.92	-2	3,241	-0.06%
2023/05/03	1	7.99	0	0.00	7.99	1	3,532	0.03%
2023/04/27	0	0.00	3	8.01	8.00	-3	3,718	-0.08%
2023/04/25	0	0.00	2	8.09	8.00	-2	3,726	-0.05%
2023/04/24	0	0.00	1	8.19	8.19	-1	3,705	-0.03%
2023/04/20	1	8.28	0	0.00	8.20	1	3,630	0.03%
2023/04/19	12	8.35	0.6	8.30	8.32	11.4	3,694	0.31%
2023/04/18	10	8.29	0	0.00	8.30	10	3,650	0.27%
2023/04/14	4	8.33	9	8.36	8.33	-5	3,598	-0.14%
2023/04/13	0	0.00	3	8.15	8.19	-3	3,515	-0.09%
2023/04/12	5	8.17	0.5	8.10	8.17	4.5	3,446	0.13%
2023/04/11	0	8.07	0	0.00	8.06	0	3,389	0.00%
2023/04/10	4	8.13	1	8.12	8.04	3	3,385	0.09%
2023/04/07	0	7.90	0	0.00	7.97	0	3,285	0.00%
2023/04/06	0	7.94	1	7.94	7.94	-1	3,262	-0.03%
2023/03/28	0	7.86	0	0.00	7.83	0	3,292	0.00%
2023/03/27	22	8.02	0.6	7.97	7.96	21.4	3,266	0.65%
2023/03/23	0	7.79	0	0.00	7.82	0	3,201	0.00%
2023/03/22	1	7.86	0	0.00	7.84	1	3,206	0.03%
2023/03/21	0	0.00	20	7.81	7.80	-20	3,179	-0.63%
2023/03/20	0	7.78	0	0.00	7.79	0	3,134	0.00%
2023/03/16	0	7.71	0	0.00	7.71	0	3,248	0.00%
2023/03/15	5	8.00	0	0.00	7.85	5	3,325	0.15%
2023/03/10	0	0.00	2.8	8.08	8.10	-2.8	3,743	-0.08%
2023/03/09	0	0.00	1	8.18	8.16	-1	4,052	-0.02%
2023/03/08	2	8.21	4	8.20	8.19	-2	4,043	-0.05%
2023/03/07	1	8.20	2	8.19	8.20	-1	4,028	-0.02%
2023/03/06	0	8.23	40	8.16	8.16	-40	4,008	-1.00%
2023/03/03	3	8.08	0	0.00	8.09	3	3,923	0.08%
2023/03/02	0	0.00	0.8	8.00	8.04	-0.8	3,886	-0.02%
2023/03/01	40.2	7.99	0.9	7.97	7.97	39.3	3,864	1.02%
2023/02/24	1	8.12	13	8.06	8.03	-12	3,863	-0.31%
2023/02/23	0	0.00	1	8.05	8.02	-1	3,815	-0.03%
2023/02/22	15.1	7.95	1	7.98	7.97	14.1	3,784	0.37%
2023/02/21	3.2	8.05	0	0.00	8.05	3.2	3,782	0.08%
2023/02/20	5	8.07	0	0.00	8.08	5	3,777	0.13%
2023/02/15	1	7.77	0	0.00	7.78	1	3,744	0.03%
2023/02/08	0	0.00	20	7.84	7.87	-20	3,722	-0.54%
2023/02/07	0	7.81	0	7.81	7.81	0	3,713	0.00%
2023/02/06	5	7.81	0	0.00	7.80	5	3,749	0.13%
2023/02/03	0	7.99	0	0.00	7.92	0	3,744	0.00%
2023/02/02	0	0.00	5	7.99	8.02	-5	3,699	-0.14%
2023/02/01	0	7.83	0	0.00	7.87	0	3,583	0.00%
2023/01/31	23	7.75	2	7.76	7.74	21	3,514	0.60%
2023/01/30	2	7.70	0	0.00	7.80	2	3,457	0.06%
2023/01/16	0	0.00	2.3	7.37	7.36	-2.3	3,423	-0.07%
2023/01/12	0	0.00	0	7.47	7.46	0	3,555	0.00%
2023/01/11	0	7.51	0	0.00	7.49	0	3,629	0.00%
2023/01/10	10	7.55	3	7.55	7.52	7	3,648	0.19%
2023/01/09	4	7.57	2	7.56	7.59	2	3,641	0.05%
2023/01/04	1	7.45	0	0.00	7.46	1	3,595	0.03%
2023/01/03	0	0.00	0.5	7.26	7.36	-0.5	3,596	-0.01%
2022/12/29	0	0.00	0.9	7.24	7.24	-0.9	3,744	-0.02%
2022/12/27	0	0.00	1	7.41	7.42	-1	3,834	-0.03%
2022/12/26	0	0.00	0.5	7.43	7.41	-0.5	3,876	-0.01%
2022/12/22	0	0.00	31	7.49	7.50	-31	3,904	-0.79%
2022/12/16	30.1	7.66	0.9	7.61	7.60	29.1	3,924	0.74%
2022/12/14	0	0.00	2.8	7.73	7.70	-2.8	3,899	-0.07%
2022/12/13	0.4	7.75	0	0.00	7.70	0.4	3,934	0.01%
2022/12/08	3	7.75	0	0.00	7.79	3	3,933	0.08%
2022/12/07	0	0.00	2	7.97	7.83	-2	3,882	-0.05%
2022/12/06	0	0.00	20.7	7.91	7.88	-20.7	3,846	-0.54%
2022/12/05	0	0.00	1	7.91	7.87	-1	3,777	-0.03%
2022/12/02	22.9	7.89	9	7.96	7.93	13.9	3,716	0.37%
2022/12/01	12	7.74	0	0.00	7.88	12	3,348	0.36%
2022/11/28	0	0.00	1.1	7.04	7.02	-1.1	3,000	-0.04%
2022/11/25	2	7.09	0	0.00	7.07	2	3,012	0.07%
2022/11/16	1.2	7.09	3	7.07	7.06	-1.8	3,427	-0.05%
2022/11/14	2	7.00	0.3	7.01	7.04	1.8	3,406	0.05%
2022/11/11	0.5	6.91	0	0.00	6.92	0.5	3,404	0.02%
2022/11/10	10	6.85	0.1	6.88	6.88	9.9	3,403	0.29%
2022/11/08	0.2	6.83	0	0.00	6.79	0.2	3,383	0.01%
2022/11/07	0	0.00	94	6.84	6.83	-94	3,402	-2.76%
2022/11/04	1	6.69	1	6.68	6.68	0	3,402	0.00%
2022/11/03	1	6.66	0	0.00	6.67	1	3,435	0.03%
2022/10/31	0	6.50	0	0.00	6.49	0	3,394	0.00%
2022/10/27	6.4	6.45	30	6.42	6.48	-23.6	3,372	-0.70%
2022/10/26	0.1	6.31	0	0.00	6.29	0.1	3,363	0.00%
2022/10/25	0.1	6.35	0	0.00	6.33	0.1	3,357	0.00%
2022/10/24	0	6.44	0	0.00	6.46	0	3,330	0.00%
2022/10/13	7	6.75	0	0.00	6.53	7	3,336	0.21%
2022/10/12	1	6.92	0	0.00	6.90	1	3,232	0.03%
2022/10/11	1	6.99	0	0.00	6.98	1	3,231	0.03%
2022/10/07	0	0.00	0	7.18	7.18	0	3,171	0.00%
2022/10/06	0	0.00	6	7.19	7.18	-6	3,165	-0.19%
2022/10/03	20	7.18	0	0.00	7.14	20	3,186	0.63%
2022/09/30	0	0.00	1	7.20	7.21	-1	3,235	-0.03%
2022/09/29	0	0.00	3	7.07	7.15	-3	3,273	-0.09%
2022/09/28	1	6.92	10	6.95	6.92	-9	3,235	-0.28%
2022/09/27	0	0.00	0	7.20	7.26	0	3,212	0.00%
2022/09/26	16	7.19	0	0.00	7.15	16	3,241	0.49%
2022/09/23	1	7.52	0	0.00	7.48	1	3,255	0.03%
2022/09/19	15	7.97	0	0.00	7.77	15	3,443	0.44%
2022/09/12	1	7.82	1	7.88	7.98	0	3,616	0.00%
2022/09/08	0	0.00	1	7.63	7.72	-1	3,638	-0.03%
2022/09/07	1	7.56	0	0.00	7.53	1	3,656	0.03%
2022/09/05	10	7.81	0	0.00	7.80	10	3,732	0.27%
2022/09/02	0	0.00	0.3	8.12	7.98	-0.3	3,780	-0.01%
2022/08/31	0	0.00	3	8.00	8.04	-3	3,751	-0.08%
2022/08/30	0	7.97	0	0.00	7.98	0	3,747	0.00%
2022/08/26	0	0.00	2	8.11	8.10	-2	3,751	-0.05%
2022/08/23	1	8.02	1	8.01	8.00	0	3,757	0.00%
2022/08/22	2	8.08	1	8.07	8.06	1	3,775	0.03%
2022/08/17	0	0.00	6	8.06	8.01	-6	3,774	-0.16%
2022/08/16	2	8.13	0	0.00	8.07	2	3,756	0.05%
2022/08/15	16	7.91	23	8.04	8.03	-7	3,648	-0.19%
2022/08/12	5	7.75	1	7.79	7.79	4	3,429	0.12%
2022/08/11	2	7.65	1	7.66	7.66	1	3,388	0.03%
2022/08/10	0	0.00	1	7.56	7.62	-1	3,334	-0.03%
2022/08/08	1	7.34	2	7.40	7.40	-1	3,339	-0.03%
2022/08/04	5	7.18	0	0.00	7.21	5	3,420	0.15%
2022/08/03	0	0.00	12	7.30	7.26	-12	3,408	-0.35%
2022/08/01	0	0.00	1	7.50	7.50	-1	3,450	-0.03%
2022/07/21	0	0.00	12	7.53	7.59	-12	3,698	-0.32%
2022/07/19	2	7.52	0	0.00	7.49	2	3,876	0.05%
2022/07/11	1	7.50	2	7.51	7.49	-1	4,239	-0.02%
2022/07/07	0	7.27	0	0.00	7.39	0	4,323	0.00%
2022/07/06	0	0.00	30	7.40	7.22	-30	4,400	-0.68%
2022/07/01	0	0.00	2	7.46	7.30	-2	4,804	-0.04%
2022/06/30	11	7.92	0	0.00	7.65	11	4,802	0.23%
2022/06/24	3	8.09	0	0.00	8.08	3	4,992	0.06%
2022/06/20	1	8.08	5	7.95	7.93	-4	5,299	-0.08%
2022/06/17	1	8.29	0	0.00	8.29	1	5,355	0.02%
2022/06/14	2	8.49	0	0.00	8.60	2	5,939	0.03%
2022/06/13	0	0.00	3	8.69	8.66	-3	6,123	-0.05%
2022/06/10	1	8.94	0	0.00	8.95	1	6,275	0.02%
2022/06/09	0	0.00	0	9.09	9.05	0	6,414	0.00%
2022/06/06	0	0.00	0.2	8.98	9.00	-0.2	7,081	0.00%
2022/06/01	0	0.00	13	9.11	9.07	-13	7,830	-0.17%
2022/05/31	3	9.06	0	0.00	9.03	3	8,027	0.04%
2022/05/27	7	8.93	10.6	8.91	8.93	-3.6	8,836	-0.04%
2022/05/19	1	8.90	0	0.00	8.93	1	10,079	0.01%
2022/05/11	2	8.92	0	0.00	8.90	2	12,478	0.02%
2022/05/10	0	0.00	6	8.91	9.00	-6	12,871	-0.05%
2022/05/06	0	0.00	1	9.01	9.10	-1	13,935	-0.01%
2022/05/05	1	9.21	5	9.28	9.20	-4	14,597	-0.03%
2022/05/03	0	0.00	16	9.03	9.04	-16	15,765	-0.10%
2022/04/29	10	9.06	0.1	9.01	9.00	9.9	16,842	0.06%
2022/04/28	10.1	9.00	4	8.88	8.98	6.1	18,616	0.03%
2022/04/27	0	0.00	1	8.73	8.85	-1	21,692	0.00%
2022/04/22	1	9.16	0	0.00	9.16	1	22,017	0.00%
2022/04/21	0	0.00	55	9.35	9.29	-55	22,105	-0.25%
2022/04/20	52	9.37	0	0.00	9.35	52	22,223	0.23%
2022/04/19	4	9.44	2	9.43	9.41	2	22,581	0.01%
2022/04/18	13	9.33	13	9.33	9.25	0	23,236	0.00%
2022/04/15	4.9	9.43	1	9.51	9.38	3.9	23,458	0.02%
2022/04/14	7	9.65	6	9.70	9.60	1	23,781	0.00%
2022/04/13	17	9.73	17	9.71	9.71	0	24,209	0.00%
2022/04/12	3	9.64	1	9.64	9.61	2	28,824	0.01%
2022/04/11	2.1	10.04	2	9.79	9.79	0.1	38,603	0.00%
2022/04/08	15.1	10.05	10	10.05	10.05	5.1	41,684	0.01%
2022/04/07	22	10.17	0	0.00	9.95	22	42,939	0.05%
2022/04/06	0	0.00	1.1	10.15	10.20	-1.1	43,291	0.00%
2022/04/01	4	10.35	0	0.00	10.35	4	43,924	0.01%
2022/03/31	2	10.30	0	0.00	10.30	2	44,060	0.00%
2022/03/30	12	10.39	0	0.00	10.35	12	44,020	0.03%
2022/03/29	10	10.45	2	10.45	10.45	8	44,081	0.02%
2022/03/28	3	10.50	13	10.45	10.50	-10	44,073	-0.02%
2022/03/25	5.5	10.78	3	10.80	10.65	2.5	43,953	0.01%
2022/03/24	1	10.85	11	10.84	10.90	-10	43,846	-0.02%
2022/03/23	12	10.95	14	10.91	10.95	-2	43,785	0.00%
2022/03/22	3	10.78	0	0.00	10.85	3	43,736	0.01%
2022/03/21	0	0.00	8	10.95	10.90	-8	43,604	-0.02%
2022/03/18	2.3	10.99	4	11.20	10.95	-1.7	43,601	0.00%
2022/03/17	5	11.10	34	11.11	11.10	-29	43,312	-0.07%
2022/03/16	0	0.00	16	11.00	10.85	-16	43,194	-0.04%
2022/03/15	26	10.84	11	11.00	10.75	15	43,357	0.03%
2022/03/14	1.1	11.00	6	11.02	11.05	-4.9	43,149	-0.01%
2022/03/11	10	11.05	46.5	11.03	10.90	-36.5	43,005	-0.08%
2022/03/10	15	10.68	5.5	10.83	10.85	9.5	42,769	0.02%
2022/03/09	3	10.25	33	10.30	10.30	-30	42,506	-0.07%
2022/03/08	4.5	10.16	15.1	10.20	10.10	-10.6	42,510	-0.02%
2022/03/07	38	10.71	30	10.47	10.40	8	42,356	0.02%
2022/03/04	57.1	11.10	0	0.00	11.10	57.1	42,409	0.13%
2022/03/03	20.5	11.30	30	11.23	11.20	-9.5	42,288	-0.02%
2022/03/02	56	11.18	44.6	11.00	11.00	11.4	42,071	0.03%
2022/03/01	56	11.02	85	11.05	11.20	-29	41,667	-0.07%
2022/02/25	6	10.72	2	10.85	10.80	4	41,458	0.01%
2022/02/24	41	10.93	13	10.88	10.65	28	41,303	0.07%
2022/02/23	37	11.00	83	11.13	11.10	-46	41,013	-0.11%
2022/02/22	38.3	10.93	52	11.01	10.90	-13.7	40,928	-0.03%
2022/02/21	0.3	11.05	1	11.10	11.10	-0.7	40,785	0.00%
2022/02/18	47.3	10.96	47	10.99	11.10	0.3	40,702	0.00%
2022/02/17	46	11.13	66.3	11.26	11.05	-20.3	40,541	-0.05%
2022/02/16	24.5	11.10	104	11.10	11.20	-79.5	39,989	-0.20%	大賣/
2022/02/15	51	10.81	16	10.77	10.65	35	39,535	0.09%
2022/02/14	14	10.62	14	10.65	10.65	0	39,367	0.00%
2022/02/11	33	11.05	220.7	11.16	11.00	-187.7	39,105	-0.48%	大賣/鉅額交易
2022/02/10	6	11.14	11	11.15	11.15	-5	38,512	-0.01%
2022/02/09	10	11.44	326	11.52	11.35	-316	38,191	-0.83%	大賣/鉅額交易
2022/02/08	63	10.85	3	10.85	10.95	60	37,405	0.16%
2022/02/07	4	10.78	22.3	10.87	10.95	-18.3	37,200	-0.05%
2022/01/26	24.2	10.55	110	10.50	10.40	-85.8	36,559	-0.23%	大賣/
2022/01/25	57.2	10.78	152	10.70	10.55	-94.8	36,102	-0.26%	大賣/
2022/01/24	72.5	11.06	77	11.16	11.00	-4.5	35,364	-0.01%
2022/01/21	260.4	12.30	68	12.22	11.80	192.4	34,302	0.56%	大買/鉅額交易
2022/01/20	997	13.02	311.8	13.11	12.80	685.2	32,577	2.10%	大買/大賣/鉅額交易
2022/01/19	69	12.12	10.2	12.10	12.10	58.8	29,465	0.20%
2022/01/18	20.3	11.92	0	0.00	12.00	20.3	29,183	0.07%
2022/01/17	9	12.18	4.3	12.21	12.20	4.7	29,057	0.02%
2022/01/14	9	11.51	18.8	11.64	11.80	-9.8	28,849	-0.03%
2022/01/13	11	11.75	30.4	11.85	11.85	-19.4	28,702	-0.07%
2022/01/12	1	12.00	10	11.89	12.00	-9	28,523	-0.03%
2022/01/11	33.4	12.49	4	12.85	11.85	29.4	28,157	0.10%
2022/01/10	20.3	13.16	40	13.14	13.15	-19.7	27,493	-0.07%
2022/01/07	35	12.98	41.1	13.01	13.05	-6.1	27,221	-0.02%
2022/01/06	34	13.24	5	13.27	13.15	29	26,775	0.11%
2022/01/05	206.1	13.07	232.3	13.19	13.40	-26.2	26,296	-0.10%	大買/大賣/
2022/01/04	1,018	13.15	724	13.25	12.90	294	21,651	1.36%	大買/大賣/鉅額交易
2022/01/03	260.3	11.77	244.1	12.04	12.55	16.2	11,798	0.14%	大買/大賣/
2021/12/30	64	11.45	38	11.45	11.45	26	8,579	0.30%
2021/12/29	0	0.00	85.4	10.45	10.45	-85.4	7,241	-1.18%
2021/12/28	85	9.78	36	9.68	9.51	49	6,739	0.73%
2021/12/27	20	9.35	0	0.00	9.47	20	6,146	0.33%
2021/12/24	0	0.00	2	9.18	9.17	-2	5,964	-0.03%
2021/12/23	4	9.22	1	9.13	9.13	3	5,917	0.05%
2021/12/10	0	0.00	2	9.16	9.14	-2	5,743	-0.03%
2021/12/09	3	9.31	13	9.17	9.35	-10	5,602	-0.18%
2021/12/07	0	0.00	3	8.98	8.94	-3	5,195	-0.06%
2021/12/06	2	8.93	1	8.94	8.95	1	5,244	0.02%
2021/12/03	0	0.00	1	9.05	9.00	-1	5,313	-0.02%
2021/12/02	11	9.08	0	0.00	8.94	11	5,333	0.21%
2021/11/30	0	0.00	4	8.75	8.64	-4	5,441	-0.07%
2021/11/29	1	8.66	0	0.00	8.65	1	5,127	0.02%
2021/11/26	0	0.00	0.3	8.73	8.73	-0.3	5,124	-0.01%
2021/11/25	0	0.00	2	9.05	9.00	-2	5,110	-0.04%
2021/11/24	3	8.99	0	0.00	8.99	3	5,113	0.06%
2021/11/22	1	9.05	0	0.00	9.04	1	5,213	0.02%
2021/11/19	31	9.13	0	0.00	9.07	31	5,337	0.58%
2021/11/18	1	9.06	0	0.00	9.07	1	5,289	0.02%
2021/11/17	2	9.10	0	0.00	9.07	2	5,274	0.04%
2021/11/15	1	8.94	0	0.00	8.92	1	5,231	0.02%
2021/11/11	0	0.00	1	9.13	9.09	-1	5,193	-0.02%
2021/11/10	0	0.00	1.3	9.18	9.20	-1.3	5,269	-0.03%
2021/11/09	0	0.00	10	9.16	9.09	-10	5,279	-0.19%
2021/11/05	1	8.99	0	0.00	9.04	1	5,338	0.02%
2021/11/04	2	9.01	3	8.99	8.98	-1	5,444	-0.02%
2021/11/03	0	0.00	1.2	8.92	8.92	-1.2	5,469	-0.02%
2021/10/28	1	8.86	0	0.00	8.93	1	6,837	0.01%
2021/10/27	0	0.00	5	8.78	8.75	-5	6,769	-0.07%
2021/10/26	0	0.00	53.7	8.78	8.80	-53.7	6,783	-0.79%
2021/10/21	0	0.00	0.1	8.70	8.71	-0.1	6,882	0.00%
2021/10/18	0	0.00	1	8.57	8.60	-1	7,037	-0.01%
2021/10/13	0.5	8.58	1	8.63	8.47	-0.5	7,455	-0.01%
2021/10/05	6	8.24	0	0.00	8.49	6	7,723	0.08%
2021/10/04	13	8.45	5	8.68	8.23	8	7,700	0.10%
2021/10/01	0	0.00	0.5	8.86	8.76	-0.5	7,727	-0.01%
2021/09/29	1	8.86	0	0.00	8.88	1	7,729	0.01%
2021/09/28	0	0.00	0.7	8.90	8.93	-0.7	7,823	-0.01%
2021/09/22	0	0.00	20	8.71	8.85	-20	8,611	-0.23%
2021/09/16	1	8.81	0.5	8.87	8.80	0.5	8,649	0.01%
2021/09/10	0.1	8.88	0	0.00	8.88	0.1	8,888	0.00%
2021/09/08	1	8.87	0	0.00	8.86	1	9,004	0.01%
2021/09/07	0.1	9.03	0	0.00	9.01	0.1	9,020	0.00%
2021/09/06	1	9.17	0	0.00	9.14	1	9,018	0.01%
2021/09/03	5	10.00	1	10.05	10.05	4	8,934	0.04%
2021/09/02	2	10.15	0	0.00	10.00	2	8,806	0.02%
2021/09/01	0	0.00	1	10.10	10.05	-1	8,768	-0.01%
2021/08/31	3	10.01	10	9.95	10.00	-7	9,370	-0.07%
2021/08/27	1	9.82	4	9.87	9.80	-3	9,407	-0.03%
2021/08/26	11	9.84	2	9.81	9.85	9	9,406	0.10%
2021/08/25	4	9.74	1	9.74	9.79	3	9,395	0.03%
2021/08/24	10	9.53	0	0.00	9.45	10	9,350	0.11%
2021/08/23	0	0.00	5	9.46	9.48	-5	9,396	-0.05%
2021/08/20	5	9.28	0	0.00	9.29	5	9,453	0.05%
2021/08/17	5	9.40	30	9.36	9.33	-25	9,567	-0.26%
2021/08/16	8	9.53	6	9.42	9.43	2	9,608	0.02%
2021/08/13	25	9.74	14	9.72	9.71	11	9,587	0.11%
2021/08/12	2	9.70	0	0.00	9.70	2	9,661	0.02%
2021/08/11	2.2	9.84	0	0.00	9.71	2.2	9,726	0.02%
2021/08/10	10	9.93	2	9.88	9.90	8	9,831	0.08%
2021/08/09	18	10.10	2	10.20	10.05	16	9,975	0.16%
2021/08/06	0	0.00	80	10.39	10.35	-80	10,021	-0.80%
2021/08/05	85.2	10.43	29.8	10.42	10.30	55.4	9,893	0.56%
2021/08/02	3	9.76	0	0.00	9.76	3	10,032	0.03%
2021/07/30	3	9.78	0	0.00	9.77	3	10,241	0.03%
2021/07/28	2	9.74	1.3	9.79	9.74	0.7	10,562	0.01%
2021/07/27	2	10.00	0	0.00	9.91	2	11,052	0.02%
2021/07/26	0	0.00	4	9.99	10.00	-4	11,381	-0.04%
2021/07/23	3	9.88	1	9.93	9.91	2	11,760	0.02%
2021/07/22	2	9.80	2	9.88	9.78	0	12,146	0.00%
2021/07/21	7	9.88	2	10.05	9.74	5	12,445	0.04%
2021/07/20	12	10.09	1	10.10	10.00	11	12,541	0.09%
2021/07/19	0	0.00	3	10.15	10.20	-3	12,804	-0.02%
2021/07/16	0	10.05	0.4	10.10	10.10	-0.4	13,332	0.00%
2021/07/15	0.6	10.05	4	10.10	10.05	-3.4	14,260	-0.02%
2021/07/14	2	10.00	0	0.00	10.00	2	15,260	0.01%
2021/07/13	5	10.09	2	10.20	10.05	3	15,686	0.02%
2021/07/09	4	10.20	2	10.20	10.15	2	16,162	0.01%
2021/07/08	1	10.15	3	10.28	10.25	-2	16,659	-0.01%
2021/07/07	3	10.08	61.4	10.10	10.10	-58.4	17,078	-0.34%
2021/07/06	2	10.10	2	10.10	10.10	0	17,652	0.00%
2021/07/05	0	0.00	13	10.23	10.25	-13	18,053	-0.07%
2021/07/02	35	10.30	24	10.40	10.05	11	18,685	0.06%
2021/07/01	5	10.40	2	10.30	10.30	3	18,782	0.02%
2021/06/30	2	10.05	10.3	10.08	10.15	-8.3	19,027	-0.04%
2021/06/29	0	0.00	2.5	10.07	9.95	-2.5	19,376	-0.01%
2021/06/28	3	9.98	1	9.99	10.00	2	20,241	0.01%
2021/06/25	7	10.07	67.7	10.10	10.00	-60.7	22,168	-0.27%
2021/06/24	4	10.05	14	10.05	10.00	-10	23,420	-0.04%
2021/06/23	4	9.90	14	9.95	9.96	-10	24,139	-0.04%
2021/06/22	7	9.81	5.2	9.91	9.78	1.9	24,095	0.01%
2021/06/21	23.1	9.83	12	9.84	9.75	11.1	24,230	0.05%
2021/06/18	11.1	10.00	5	10.07	9.95	6.1	24,224	0.03%
2021/06/17	2	10.10	3	10.05	10.15	-1	24,277	0.00%
2021/06/16	10	10.00	1	10.00	9.99	9	24,256	0.04%
2021/06/15	7.1	10.01	6	10.04	10.05	1.1	24,248	0.00%
2021/06/11	14	10.13	16	10.07	10.05	-2	24,216	-0.01%
2021/06/10	4	10.15	0	10.15	10.10	4	24,169	0.02%
2021/06/09	5	10.19	10	10.16	10.15	-5	24,141	-0.02%
2021/06/08	15	10.48	3	10.30	10.45	12	24,034	0.05%
2021/06/07	4	10.25	12	10.12	10.20	-8	23,392	-0.03%
2021/06/04	6	10.44	9	10.54	10.30	-3	23,357	-0.01%
2021/06/03	38	10.45	11	10.45	10.40	27	23,266	0.12%
2021/06/02	7	10.46	5	10.53	10.40	2	23,279	0.01%
2021/06/01	24.6	10.37	2	10.30	10.45	22.6	23,251	0.10%
2021/05/31	2	10.30	13	10.34	10.25	-11	23,191	-0.05%
2021/05/28	17	10.26	16	10.25	10.20	1	23,157	0.00%
2021/05/27	7	10.07	7	10.08	10.20	0	23,134	0.00%
2021/05/26	10	10.10	0.8	10.05	10.10	9.2	23,159	0.04%
2021/05/25	0	0.00	11	10.11	10.05	-11	23,184	-0.05%
2021/05/24	6	9.91	3	9.89	9.98	3	23,279	0.01%
2021/05/21	20	9.92	11	9.91	9.91	9	23,301	0.04%
2021/05/20	19	9.94	1	10.05	9.75	18	23,345	0.08%
2021/05/19	26	9.80	6	9.79	9.75	20	23,291	0.09%
2021/05/18	45	9.61	43	9.63	9.79	2	23,290	0.01%
2021/05/17	31.5	9.54	31	9.11	9.05	0.5	23,996	0.00%
2021/05/14	3	10.25	14	10.06	9.94	-11	23,779	-0.05%
2021/05/13	24	9.91	27	10.00	10.00	-3	23,682	-0.01%
2021/05/12	65	10.57	225	10.42	10.15	-160	23,517	-0.68%	大賣/鉅額交易
2021/05/11	46	11.16	57	11.39	10.95	-11	23,092	-0.05%
2021/05/10	8	11.89	16.2	11.86	11.95	-8.2	22,691	-0.04%
2021/05/07	9	11.37	14	11.52	11.50	-5	22,487	-0.02%
2021/05/06	6	11.33	3	11.50	11.20	3	22,341	0.01%
2021/05/05	16	11.39	17	11.43	11.35	-1	22,253	0.00%
2021/05/04	53	11.28	82	11.55	11.20	-29	22,089	-0.13%
2021/05/03	34	11.89	33	11.92	11.90	1	21,611	0.00%
2021/04/29	25	12.22	28	12.31	12.20	-3	21,370	-0.01%
2021/04/28	13	12.14	55	12.18	12.20	-42	21,059	-0.20%
2021/04/27	11	12.00	55	11.95	12.00	-44	20,815	-0.21%
2021/04/26	14	11.83	21	11.99	11.85	-7	20,513	-0.03%
2021/04/23	19	11.48	20.1	11.60	11.80	-1.1	20,277	-0.01%
2021/04/22	32	11.67	52	11.72	11.45	-20	20,055	-0.10%
2021/04/21	155	12.17	61	11.94	11.95	94	19,584	0.48%	大買/
2021/04/20	133.9	12.11	223	12.07	12.20	-89.1	18,649	-0.48%	大買/大賣/
2021/04/19	44.1	11.43	92	11.37	11.40	-47.9	17,713	-0.27%
2021/04/16	56	11.15	0	0.00	11.20	56	17,299	0.32%
2021/04/15	48.6	11.25	6	11.31	11.15	42.6	17,122	0.25%
2021/04/14	12	10.90	131	10.71	11.15	-119	16,928	-0.70%	大賣/鉅額交易
2021/04/13	54	11.13	29	11.16	10.85	25	16,597	0.15%
2021/04/12	32	11.32	140	11.36	11.40	-108	16,171	-0.67%	大賣/鉅額交易
2021/04/09	65	11.08	8	11.11	11.00	57	15,746	0.36%
2021/04/08	38	11.06	23	10.89	11.10	15	15,638	0.10%
2021/04/07	10	10.55	12.2	10.54	10.60	-2.2	15,325	-0.01%
2021/04/06	99	10.65	81	10.53	10.50	18	15,210	0.12%
2021/04/01	118	10.14	49	10.10	10.15	69	14,759	0.47%	大買/
2021/03/31	189.4	10.13	23	10.15	10.10	166.4	14,565	1.14%	大買/鉅額交易
2021/03/30	205.6	10.02	131	10.09	10.35	74.6	13,997	0.53%	大買/大賣/
2021/03/29	175.3	9.43	119.7	9.51	9.52	55.6	12,170	0.46%	大買/大賣/
2021/03/26	12	8.99	15.4	8.96	9.04	-3.4	11,212	-0.03%
2021/03/25	0	0.00	13	8.24	8.22	-13	10,637	-0.12%
2021/03/23	1	8.30	1	8.23	8.24	0	10,673	0.00%
2021/03/22	10	8.27	13.7	8.26	8.35	-3.7	10,746	-0.03%
2021/03/19	6	8.11	0.2	8.08	8.17	5.8	10,776	0.05%
2021/03/18	4.5	8.12	13	8.14	8.14	-8.5	10,902	-0.08%
2021/03/17	1	8.10	6.3	8.12	8.10	-5.3	11,088	-0.05%
2021/03/16	3	8.09	19.7	8.12	8.11	-16.7	11,349	-0.15%
2021/03/15	3	8.12	0	8.11	8.13	3	12,120	0.02%
2021/03/12	0	0.00	2	8.19	8.19	-2	13,697	-0.01%
2021/03/11	2	8.17	6.5	8.19	8.17	-4.5	14,355	-0.03%
2021/03/10	3	8.13	30	8.12	8.11	-27	14,663	-0.18%
2021/03/09	2	8.03	10	8.06	8.04	-8	14,975	-0.05%
2021/03/08	9	8.11	0	0.00	8.03	9	15,128	0.06%
2021/03/05	5	8.07	0	0.00	8.11	5	15,417	0.03%
2021/03/04	0	0.00	10	8.14	8.13	-10	15,766	-0.06%
2021/03/03	2	8.10	6	8.12	8.20	-4	15,815	-0.03%
2021/03/02	10	8.17	2	8.26	8.14	8	15,922	0.05%
2021/02/26	2	8.22	2	8.22	8.25	0	16,089	0.00%
2021/02/24	31	8.50	0	0.00	8.33	31	16,421	0.19%
2021/02/23	0	0.00	2	8.39	8.39	-2	16,734	-0.01%
2021/02/22	10	8.35	6.7	8.35	8.37	3.3	17,500	0.02%
2021/02/19	2	8.27	1	8.26	8.28	1	18,749	0.01%
2021/02/18	0	0.00	1	8.26	8.29	-1	18,719	-0.01%
2021/02/17	9	8.40	13.2	8.13	8.30	-4.2	18,747	-0.02%
2021/02/05	0	0.00	10	8.08	8.10	-10	17,894	-0.06%
2021/02/02	0	0.00	4	8.23	8.22	-4	17,826	-0.02%
2021/01/29	0	0.00	2	8.42	8.23	-2	17,814	-0.01%
2021/01/28	0	0.00	10	8.49	8.42	-10	17,982	-0.06%
2021/01/27	0	0.00	20	8.51	8.49	-20	17,966	-0.11%
2021/01/26	2	8.58	0.3	8.51	8.54	1.7	17,986	0.01%
2021/01/25	0	0.00	2.1	8.56	8.71	-2.1	17,998	-0.01%
2021/01/22	0	0.00	2	8.66	8.66	-2	17,953	-0.01%
2021/01/21	2	8.81	0	0.00	8.72	2	17,896	0.01%
2021/01/20	0	0.00	12.1	9.02	8.80	-12.1	17,833	-0.07%
2021/01/19	74	9.04	128.7	9.07	9.12	-54.7	17,713	-0.31%	大賣/
2021/01/18	2	9.02	3.2	8.97	9.02	-1.2	17,693	-0.01%
2021/01/15	3	9.27	63	9.15	9.09	-60	17,586	-0.34%
2021/01/14	32	9.28	3	9.29	9.25	29	17,540	0.17%
2021/01/13	10	9.13	8.3	9.11	9.15	1.7	17,440	0.01%
2021/01/12	124	9.22	104	9.06	9.07	20	17,465	0.11%	大買/大賣/
2021/01/11	10	9.06	0	0.00	9.16	10	17,430	0.06%
2021/01/08	0	0.00	6	9.11	9.07	-6	17,880	-0.03%
2021/01/07	6	9.17	4	9.23	9.13	2	18,486	0.01%
2021/01/06	9	9.09	0	0.00	9.06	9	18,373	0.05%
2021/01/05	12	9.41	0	0.00	9.30	12	18,219	0.07%
2021/01/04	4	9.44	4	9.39	9.38	0	18,283	0.00%
2020/12/31	18	9.53	15	9.56	9.49	3	18,159	0.02%
2020/12/30	121	9.83	15.1	9.79	9.79	105.9	17,895	0.59%	大買/鉅額交易
2020/12/29	28	9.55	5	9.57	9.56	23	17,494	0.13%
2020/12/28	5	9.45	20	9.44	9.45	-15	17,235	-0.09%
2020/12/25	11	9.43	21	9.54	9.34	-10	17,073	-0.06%
2020/12/24	32	9.33	91	9.37	9.32	-59	16,818	-0.35%
2020/12/23	10	9.19	14	9.18	9.19	-4	16,463	-0.02%
2020/12/22	81	9.23	11	9.28	9.08	70	16,469	0.43%
2020/12/21	15	9.05	0	0.00	9.14	15	16,292	0.09%
2020/12/18	0	0.00	21	9.05	9.01	-21	16,426	-0.13%
2020/12/17	2	9.00	5	9.03	9.01	-3	16,373	-0.02%
2020/12/16	0	0.00	2	9.09	9.05	-2	16,356	-0.01%
2020/12/15	13	9.10	12	9.15	9.00	1	16,295	0.01%
2020/12/14	0	0.00	3	9.03	9.10	-3	16,123	-0.02%
2020/12/11	31.9	8.99	8	8.94	8.94	23.9	16,014	0.15%
2020/12/10	5	9.04	6	8.98	8.94	-1	15,859	-0.01%
2020/12/09	70	9.16	2	9.15	9.02	68	15,940	0.43%
2020/12/08	125	9.62	78	9.60	9.21	47	15,262	0.31%	大買/
2020/12/07	3	9.13	25.7	9.51	9.68	-22.7	13,919	-0.16%
2020/12/04	23	8.80	29	8.83	8.80	-6	13,369	-0.04%
2020/12/03	33	8.65	165	8.60	8.72	-132	13,115	-1.01%	大賣/鉅額交易
2020/12/02	3	8.66	12	8.61	8.58	-9	12,890	-0.07%
2020/12/01	15	8.66	59	8.66	8.69	-44	12,874	-0.34%
2020/11/30	8	8.47	15	8.48	8.55	-7	13,094	-0.05%
2020/11/27	150	8.32	3	8.31	8.33	147	12,875	1.14%	大買/鉅額交易
2020/11/26	0	0.00	2	8.35	8.32	-2	12,983	-0.02%
2020/11/25	11	8.32	0.7	8.30	8.34	10.3	12,890	0.08%
2020/11/24	18	8.44	4	8.33	8.26	14	12,801	0.11%
2020/11/23	4	8.52	3	8.55	8.49	1	12,742	0.01%
2020/11/20	19	8.66	28	8.66	8.55	-9	12,712	-0.07%
2020/11/19	39	8.47	182	8.48	8.46	-143	12,360	-1.16%	大賣/鉅額交易
2020/11/18	46	8.28	47.6	8.25	8.15	-1.6	11,556	-0.01%
2020/11/16	8	8.01	0	0.00	7.99	8	10,544	0.08%
2020/11/13	0	0.00	10	8.10	8.08	-10	10,586	-0.09%
2020/11/12	0	0.00	10	8.16	8.14	-10	10,632	-0.09%
2020/11/11	25	8.16	4	8.15	8.18	21	10,891	0.19%
2020/11/10	0	0.00	0.6	8.08	8.11	-0.6	11,473	0.00%
2020/11/06	0	0.00	4	8.13	8.09	-4	11,467	-0.03%
2020/11/05	1.1	8.21	10	8.22	8.17	-8.9	11,617	-0.08%
2020/11/04	0	0.00	1	8.10	8.08	-1	11,777	-0.01%
2020/11/03	0	0.00	1	7.99	8.03	-1	11,770	-0.01%
2020/11/02	0	0.00	1	7.87	7.88	-1	11,769	-0.01%
2020/10/29	10	8.02	0	0.00	8.03	10	12,076	0.08%
2020/10/28	15	8.13	0	0.00	8.10	15	12,148	0.12%
2020/10/27	10.9	8.19	0	0.00	8.15	10.9	12,106	0.09%
2020/10/26	0	8.06	0	0.00	8.19	0	12,173	0.00%
2020/10/22	25	8.03	6	8.06	8.05	19	12,229	0.16%
2020/10/20	30	8.15	2	8.17	8.09	28	12,214	0.23%
2020/10/19	21	8.19	0	0.00	8.20	21	12,165	0.17%
2020/10/16	7	8.42	7	8.30	8.19	0	12,125	0.00%
2020/10/15	31	8.20	56	8.32	8.32	-25	11,676	-0.21%
2020/10/14	5	8.09	0.1	8.04	8.08	4.9	11,031	0.04%
2020/10/13	0	0.00	5	8.00	8.05	-5	11,039	-0.05%
2020/10/12	15	8.02	0.4	8.01	8.06	14.6	11,042	0.13%
2020/10/08	10	8.05	8	8.06	8.07	2	10,977	0.02%
2020/10/06	8	7.97	8	7.95	7.94	0	11,006	0.00%
2020/10/05	0	0.00	1	7.83	7.82	-1	11,071	-0.01%
2020/09/30	1	7.76	0	0.00	7.80	1	11,182	0.01%
2020/09/29	3	7.77	0	0.00	7.77	3	11,494	0.03%
2020/09/28	1	7.76	0	0.00	7.77	1	11,828	0.01%
2020/09/25	0	0.00	3	7.77	7.66	-3	12,055	-0.02%
2020/09/24	3	7.88	0	0.00	7.83	3	11,977	0.03%
2020/09/23	130	8.12	0	0.00	8.08	130	11,897	1.09%	大買/鉅額交易
2020/09/22	0	0.00	7	8.30	8.24	-7	11,732	-0.06%
2020/09/21	6	8.38	16	8.34	8.29	-10	11,697	-0.09%
2020/09/18	0	0.00	3	8.24	8.29	-3	11,623	-0.03%
2020/09/16	2	8.12	1	8.11	8.11	1	11,574	0.01%
2020/09/15	6	8.13	1	8.13	8.13	5	11,855	0.04%
2020/09/14	3	8.22	2	8.24	8.21	1	11,781	0.01%
2020/09/11	25	8.23	8	8.20	8.20	17	11,445	0.15%
2020/09/10	22	8.49	49	8.53	8.35	-27	11,397	-0.24%
2020/09/09	14	8.23	36	8.26	8.32	-22	11,201	-0.20%
2020/09/08	9	8.17	141	8.26	8.17	-132	11,153	-1.18%	大賣/鉅額交易
2020/09/07	19.6	8.24	12	8.35	8.25	7.6	11,155	0.07%
2020/09/04	196	8.20	37	8.25	8.23	159	11,184	1.42%	大買/鉅額交易
2020/09/03	193	8.51	208	8.58	8.43	-15	11,064	-0.14%	大買/大賣/
2020/09/02	39	8.46	64	8.30	8.29	-25	10,657	-0.23%
2020/09/01	18	8.25	2	8.28	8.39	16	10,526	0.15%
2020/08/31	22	8.14	12	8.15	8.13	10	10,398	0.10%
2020/08/28	16	8.23	7	8.24	8.12	9	10,460	0.09%
2020/08/27	32	8.11	54	8.10	8.20	-22	10,470	-0.21%
2020/08/26	18	8.08	13	8.06	8.01	5	10,245	0.05%
2020/08/25	7	7.94	8	7.89	7.95	-1	10,159	-0.01%
2020/08/24	13	7.60	23	7.69	7.67	-10	10,047	-0.10%
2020/08/21	25	7.60	27	7.63	7.59	-2	10,153	-0.02%
2020/08/20	44	7.50	43	7.49	7.50	1	10,186	0.01%
2020/08/19	33	7.98	33	7.98	7.90	0	10,037	0.00%
2020/08/18	17	8.13	14	8.12	8.10	3	9,942	0.03%
2020/08/17	7	8.08	13	8.15	8.16	-6	9,944	-0.06%
2020/08/14	13	8.02	3	8.24	8.02	10	9,740	0.10%
2020/08/12	1	7.62	10	7.66	7.63	-9	9,581	-0.09%
2020/08/11	38	7.85	48	7.75	7.63	-10	10,462	-0.10%
2020/08/10	27	7.83	89	7.89	7.83	-62	10,818	-0.57%
2020/08/07	12	7.65	1	7.77	7.66	11	10,659	0.10%
2020/08/06	6	7.66	3	7.69	7.65	3	10,815	0.03%
2020/08/05	1	7.68	1.2	7.74	7.68	-0.2	10,992	0.00%
2020/08/04	8	7.70	21.1	7.75	7.70	-13.1	11,354	-0.12%
2020/08/03	4	7.71	0	0.00	7.61	4	11,113	0.04%
2020/07/31	1	7.49	0	0.00	7.52	1	11,069	0.01%
2020/07/30	0	0.00	1	7.57	7.56	-1	11,190	-0.01%
2020/07/28	10	7.38	0	0.00	7.14	10	11,231	0.09%
2020/07/24	0	0.00	20	7.46	7.46	-20	11,435	-0.17%
2020/07/23	10	7.69	0	0.00	7.65	10	11,461	0.09%
2020/07/22	0	0.00	0.3	7.61	7.65	-0.3	11,577	0.00%
2020/07/20	5	7.36	0	0.00	7.37	5	11,570	0.04%
2020/07/13	0	0.00	1	7.82	7.83	-1	11,846	-0.01%
2020/07/10	2	7.85	7	7.78	7.72	-5	11,975	-0.04%
2020/07/09	15	7.90	5	7.85	7.85	10	11,934	0.08%
2020/07/08	7	8.06	6	8.05	7.92	1	11,961	0.01%
2020/07/07	16	7.98	0.5	8.01	8.05	15.5	11,767	0.13%
2020/07/06	3	7.84	131	7.72	7.91	-128	11,608	-1.10%	大賣/鉅額交易
2020/07/03	125	7.65	0	0.00	7.62	125	11,519	1.09%	大買/鉅額交易
2020/07/01	0	0.00	5.1	7.67	7.54	-5.1	11,638	-0.04%
2020/06/29	0	0.00	2	7.35	7.31	-2	11,832	-0.02%
2020/06/24	5	7.37	11	7.31	7.30	-6	11,906	-0.05%
2020/06/23	0	0.00	2	7.41	7.35	-2	12,002	-0.02%
2020/06/22	30	7.61	0	0.00	7.42	30	12,056	0.25%
2020/06/19	0	0.00	1	7.57	7.51	-1	11,898	-0.01%
2020/06/18	1	7.53	5	7.55	7.53	-4	11,979	-0.03%
2020/06/17	0	0.00	0.1	7.47	7.51	-0.1	12,049	0.00%
2020/06/16	30	7.33	1	7.30	7.32	29	12,178	0.24%
2020/06/15	5	7.18	2	7.15	7.13	3	12,447	0.02%
2020/06/12	7	7.19	6	7.14	7.20	1	12,611	0.01%
2020/06/11	1	7.59	1	7.56	7.40	0	12,926	0.00%
2020/06/10	14	7.68	17	7.68	7.64	-3	13,097	-0.02%
2020/06/09	1	7.70	4	7.73	7.63	-3	13,369	-0.02%
2020/06/08	9	7.60	9	7.63	7.60	0	13,568	0.00%
2020/06/05	23	7.56	22	7.58	7.56	1	13,688	0.01%
2020/06/04	9	7.53	9	7.51	7.48	0	13,775	0.00%
2020/06/03	6	7.52	5	7.53	7.52	1	13,807	0.01%
2020/05/29	4	7.22	3	7.28	7.24	1	13,848	0.01%
2020/05/28	8	7.41	8	7.38	7.20	0	13,925	0.00%
2020/05/27	90	7.46	100.5	7.39	7.34	-10.5	13,932	-0.08%
2020/05/26	4	7.28	0	0.00	7.27	4	13,932	0.03%
2020/05/25	0	0.00	2	7.27	7.25	-2	13,945	-0.01%
2020/05/22	2	7.40	0	0.00	7.37	2	13,955	0.01%
2020/05/21	33	7.63	37	7.58	7.58	-4	13,949	-0.03%
2020/05/20	13	7.65	0.6	7.56	7.60	12.4	13,899	0.09%
2020/05/19	45	7.66	46	7.54	7.52	-1	13,774	-0.01%
2020/05/18	14	7.87	1	8.07	7.79	13	13,743	0.09%
2020/05/15	30	8.33	10.6	8.47	8.65	19.4	13,006	0.15%
2020/05/14	9	7.92	2	7.97	7.87	7	12,517	0.06%
2020/05/12	18	7.95	6	7.97	7.90	12	12,255	0.10%
2020/05/11	1	7.93	8	7.96	7.92	-7	12,247	-0.06%
2020/05/08	31	7.71	30	7.66	7.62	1	12,574	0.01%
2020/05/07	3	7.65	3	7.71	7.72	0	12,654	0.00%
2020/05/06	0	0.00	4	7.71	7.59	-4	12,656	-0.03%
2020/05/05	1	7.59	0	0.00	7.60	1	12,684	0.01%
2020/05/04	5	7.60	0	0.00	7.55	5	12,810	0.04%
2020/04/30	5	7.81	3	7.82	7.88	2	12,915	0.02%
2020/04/29	1	7.70	0	0.00	7.70	1	12,880	0.01%
2020/04/28	2	7.69	0	0.00	7.65	2	12,863	0.02%
2020/04/27	30	7.54	62.6	7.62	7.68	-32.6	13,012	-0.25%
2020/04/24	10	7.45	9	7.45	7.45	1	12,900	0.01%
2020/04/23	0	0.00	2	7.37	7.41	-2	12,921	-0.02%
2020/04/22	1	7.27	4	7.18	7.28	-3	12,881	-0.02%
2020/04/21	4	7.36	0	0.00	7.11	4	12,918	0.03%
2020/04/20	3	7.51	0	0.00	7.50	3	12,823	0.02%
2020/04/17	2	7.60	21	7.82	7.58	-19	12,816	-0.15%
2020/04/16	22	7.66	53	7.71	7.78	-31	12,693	-0.24%
2020/04/15	69	7.73	22	7.71	7.79	47	12,764	0.37%
2020/04/14	1	7.57	4	7.59	7.59	-3	12,688	-0.02%
2020/04/13	4	7.53	2	7.56	7.47	2	12,812	0.02%
2020/04/10	2	7.37	1	7.45	7.45	1	12,942	0.01%
2020/04/09	16	7.37	16	7.41	7.40	0	13,545	0.00%
2020/04/08	13	7.20	29	7.27	7.32	-16	13,456	-0.12%
2020/04/07	12	7.15	36	7.13	7.15	-24	13,325	-0.18%
2020/04/06	39	7.08	48	7.06	7.07	-9	13,350	-0.07%
2020/04/01	30	6.83	22	6.78	6.97	8	13,358	0.06%
2020/03/31	12	6.61	11	6.72	6.58	1	13,155	0.01%
2020/03/30	26	6.58	12	6.63	6.63	14	13,096	0.11%
2020/03/27	0	0.00	33	6.58	6.53	-33	13,241	-0.25%
2020/03/26	0	0.00	1	6.59	6.58	-1	13,201	-0.01%
2020/03/25	50	6.52	37	6.50	6.50	13	13,200	0.10%
2020/03/24	36	6.26	36	6.30	6.28	0	13,174	0.00%
2020/03/23	4	5.91	4	6.03	6.04	0	13,150	0.00%
2020/03/20	68	6.21	47	6.24	6.24	21	13,236	0.16%
2020/03/19	14	5.97	8	6.08	5.93	6	13,223	0.05%
2020/03/18	7	6.71	7	6.77	6.58	0	13,083	0.00%
2020/03/17	55	6.56	56	6.52	6.66	-1	12,989	-0.01%
2020/03/16	177	6.55	174.3	6.51	6.45	2.7	12,816	0.02%	大買/大賣/
2020/03/13	131.7	6.15	156	6.24	6.44	-24.3	12,569	-0.19%	大買/大賣/
2020/03/12	32	6.86	61	6.90	6.79	-29	12,340	-0.23%
2020/03/11	40	7.77	38	7.60	7.54	2	12,451	0.02%
2020/03/10	6	7.48	7	7.53	7.71	-1	12,441	-0.01%
2020/03/09	3.6	7.64	1	7.68	7.56	2.6	12,433	0.02%
2020/03/06	2.6	7.91	0	7.90	7.90	2.5	12,479	0.02%
2020/03/05	7	8.08	4	8.09	8.05	3	13,010	0.02%
2020/03/04	7	8.00	0	0.00	8.03	7	12,987	0.05%
2020/03/03	1	7.94	7	8.00	8.00	-6	12,905	-0.05%
2020/03/02	32	7.84	2.4	7.91	7.77	29.6	12,927	0.23%
2020/02/27	18.5	8.33	34	8.34	8.00	-15.5	12,919	-0.12%
2020/02/26	12.5	8.54	18	8.56	8.46	-5.5	13,124	-0.04%
2020/02/25	23.5	8.57	24	8.52	8.65	-0.5	13,064	0.00%
2020/02/24	3	8.77	0	0.00	8.71	3	13,073	0.02%
2020/02/21	0.5	8.88	0	0.00	8.92	0.5	13,015	0.00%
2020/02/20	14.5	9.05	3	8.96	8.96	11.5	13,062	0.09%
2020/02/19	53.5	9.23	0	0.00	9.05	53.5	13,048	0.41%
2020/02/18	3	9.02	3	9.09	9.19	0	13,144	0.00%
2020/02/17	1	8.87	8.3	8.91	8.90	-7.3	13,018	-0.06%
2020/02/14	1	8.98	1	9.00	8.98	0	13,014	0.00%
2020/02/13	5.5	9.02	4	9.03	8.95	1.5	13,065	0.01%
2020/02/12	26.5	9.07	15	9.11	9.05	11.5	13,101	0.09%
2020/02/11	10	9.38	10	9.43	9.27	0	12,953	0.00%
2020/02/10	0	0.00	1	8.94	9.00	-1	12,302	-0.01%
2020/02/07	8.5	8.78	5	8.81	8.74	3.5	12,217	0.03%
2020/02/05	15	8.60	13	8.60	8.60	2	12,256	0.02%
2020/02/03	0.6	7.86	1	7.60	7.86	-0.5	12,028	0.00%
2020/01/31	20	8.34	0.4	8.19	8.20	19.6	11,937	0.16%
2020/01/30	7.5	8.28	7	8.26	8.25	0.5	12,009	0.00%
2020/01/20	2.5	9.17	0	0.00	9.16	2.5	12,074	0.02%
2020/01/16	2.3	9.13	2	9.22	9.11	0.3	12,182	0.00%
2020/01/15	1	9.13	0	0.00	9.16	1	12,430	0.01%
2020/01/14	1	9.10	0	0.00	9.10	1	12,899	0.01%
2020/01/13	3	9.00	2	8.98	8.98	1	13,455	0.01%
2020/01/10	0	8.96	0	0.00	9.01	0	13,491	0.00%
2020/01/09	3	9.14	5	9.20	9.10	-2	13,485	-0.01%
2020/01/08	2	9.01	17	9.05	8.92	-15	13,538	-0.11%
2020/01/07	5.5	9.20	7.9	9.26	9.17	-2.4	13,570	-0.02%
2020/01/06	0.5	9.32	20	9.56	9.32	-19.5	13,469	-0.14%
2020/01/03	25	9.72	25	9.80	9.62	0	13,287	0.00%
2020/01/02	1	9.62	20	9.61	9.60	-19	12,835	-0.15%
2019/12/27	40	9.68	0	0.00	9.59	40	12,943	0.31%
2019/12/26	1	9.55	0	0.00	9.54	1	13,187	0.01%
2019/12/25	2.5	9.61	10	9.62	9.60	-7.5	13,555	-0.06%
2019/12/24	14	9.63	0	0.00	9.61	14	14,100	0.10%
2019/12/23	2.3	9.55	0	0.00	9.53	2.3	14,359	0.02%
2019/12/20	3.6	9.63	3	9.66	9.58	0.6	15,140	0.00%
2019/12/19	36	9.81	30	9.70	9.67	6	15,718	0.04%
2019/12/18	18	9.79	18	9.73	9.72	0	16,939	0.00%
2019/12/17	0	0.00	6	9.85	9.81	-6	17,918	-0.03%
2019/12/16	8	9.70	0	0.00	9.91	8	19,097	0.04%
2019/12/13	21	9.87	18.7	9.73	9.62	2.3	21,017	0.01%
2019/12/12	12	9.95	67	9.85	9.81	-55	24,350	-0.23%
2019/12/11	10	10.15	4	9.98	9.94	6	26,523	0.02%
2019/12/09	5	10.15	0.5	10.00	10.10	4.5	28,782	0.02%
2019/12/06	23	10.16	20	10.20	10.10	3	29,409	0.01%
2019/12/05	11	10.05	10	10.08	10.05	1	29,995	0.00%
2019/12/04	6	10.08	0	0.00	10.05	6	30,103	0.02%
2019/12/03	21	10.15	1.7	10.24	10.15	19.3	30,102	0.06%
2019/12/02	41	10.46	11	10.57	10.50	30	30,248	0.10%
2019/11/29	0	0.00	0.7	10.00	10.05	-0.7	30,074	0.00%
2019/11/28	0	0.00	1.7	10.03	10.05	-1.7	30,590	-0.01%
2019/11/27	6	10.20	5	10.15	10.10	1	30,934	0.00%
2019/11/26	15.4	10.21	6	10.23	10.10	9.4	31,602	0.03%
2019/11/25	54	10.14	1	10.30	10.25	53	33,414	0.16%
2019/11/21	1	9.80	0	0.00	9.79	1	34,225	0.00%
2019/11/19	5	10.00	0	0.00	9.97	5	34,560	0.01%
2019/11/18	1	10.00	3	10.02	9.94	-2	34,556	-0.01%
2019/11/15	20	9.99	10	10.15	9.90	10	34,619	0.03%
2019/11/14	0	0.00	2	10.58	10.30	-2	34,329	-0.01%
2019/11/13	6	10.48	6	10.50	10.50	0	34,438	0.00%
2019/11/11	4	10.55	10	10.43	10.30	-6	34,595	-0.02%
2019/11/08	20	10.89	10	10.92	10.80	10	34,584	0.03%
2019/11/06	0	0.00	3	10.95	10.95	-3	34,785	-0.01%
2019/11/05	21	11.16	11	11.17	11.10	10	34,774	0.03%
2019/11/04	4	11.15	0	0.00	11.00	4	34,709	0.01%
2019/10/31	16	11.56	49	11.43	11.40	-33	34,870	-0.09%
2019/10/30	9	11.50	9	11.45	11.40	0	35,423	0.00%
2019/10/29	14	11.67	32	11.40	11.40	-18	35,830	-0.05%
2019/10/28	17	11.91	13	11.83	11.75	4	35,700	0.01%
2019/10/25	2	11.60	0	0.00	11.55	2	35,473	0.01%
2019/10/24	2	11.50	3.4	11.59	11.50	-1.4	35,383	0.00%
2019/10/23	21	11.72	25	11.75	11.55	-4	35,344	-0.01%
2019/10/22	53	11.88	11.1	11.90	11.70	41.9	35,103	0.12%
2019/10/21	5.2	12.30	31	11.92	12.35	-25.8	34,562	-0.07%
2019/10/18	1.3	11.23	3	11.23	11.25	-1.7	34,093	-0.01%
2019/10/16	12	11.08	21	11.19	11.10	-9	34,095	-0.03%
2019/10/15	5	10.90	0	0.00	10.90	5	33,891	0.01%
2019/10/14	21.5	11.24	10	11.20	11.05	11.5	33,784	0.03%
2019/10/09	3	11.30	16	11.40	11.25	-13	33,815	-0.04%
2019/10/08	20	11.61	0	0.00	11.50	20	33,774	0.06%
2019/10/07	21	11.52	37.3	11.47	11.45	-16.3	33,636	-0.05%
2019/10/04	34	11.62	17	11.74	11.60	17	33,603	0.05%
2019/10/03	15	11.48	9	11.61	11.55	6	33,513	0.02%
2019/10/02	16	11.76	39.7	11.81	11.65	-23.7	33,435	-0.07%
2019/10/01	35.5	11.63	29	11.85	11.25	6.5	33,071	0.02%
2019/09/18	37	8.31	16	8.31	8.30	21	32,722	0.06%
2019/09/17	12	8.45	66	8.41	8.40	-54	32,246	-0.17%
2019/09/16	58.5	8.68	143	8.65	8.39	-84.5	31,981	-0.26%	大賣/
2019/09/12	48	8.95	48	8.90	8.96	0	31,398	0.00%
2019/09/11	108.5	9.14	171	9.20	8.92	-62.5	30,820	-0.20%	大買/大賣/
2019/09/10	63	9.46	72	9.43	9.22	-9	29,645	-0.03%
2019/09/09	58	9.78	34	10.00	9.65	24	28,748	0.08%
2019/09/06	95	9.89	192	9.90	10.00	-97	27,468	-0.35%	大賣/
2019/09/05	180	9.99	159	10.01	9.72	21	25,580	0.08%	大買/大賣/
2019/09/04	56	9.29	190	9.38	9.69	-134	22,945	-0.58%	大賣/鉅額交易
2019/09/03	31	8.80	59	8.73	8.81	-28	20,904	-0.13%
2019/09/02	35	8.06	103	8.05	8.23	-68	19,431	-0.35%	大賣/
2019/08/30	22	7.93	42	7.94	7.87	-20	18,832	-0.11%
2019/08/29	98	7.82	263	7.84	7.86	-165	18,328	-0.90%	大賣/鉅額交易
2019/08/28	20	7.65	1	7.67	7.58	19	17,600	0.11%
2019/08/27	10	7.53	10.8	7.54	7.55	-0.8	17,470	0.00%
2019/08/26	20.6	7.50	16	7.53	7.46	4.6	17,538	0.03%
2019/08/23	45	7.71	16	7.73	7.69	29	18,326	0.16%
2019/08/22	114.6	7.73	23	7.72	7.60	91.6	18,449	0.50%	大買/
2019/08/21	61	7.67	36	7.66	7.72	25	17,902	0.14%
2019/08/20	158	7.70	53	7.70	7.57	105	17,571	0.60%	大買/鉅額交易
2019/08/19	84	7.62	120	7.55	7.72	-36	16,791	-0.21%	大賣/
2019/08/16	65	7.23	122	7.19	7.10	-57	14,903	-0.38%	大賣/
2019/08/15	15.6	7.07	19	7.01	7.10	-3.4	14,343	-0.02%
2019/08/14	17	6.92	17	6.91	6.83	0	13,832	0.00%
2019/08/13	0	0.00	1	6.70	6.70	-1	13,828	-0.01%
2019/08/08	23	6.70	22	6.65	6.69	1	13,849	0.01%
2019/08/06	19	6.61	19	6.45	6.63	0	14,004	0.00%
2019/08/02	1.1	6.60	0	0.00	6.63	1.1	14,657	0.01%
2019/08/01	10	6.77	24.1	6.81	6.75	-14.1	14,658	-0.10%
2019/07/31	0	0.00	2	6.83	6.86	-2	14,617	-0.01%
2019/07/30	0	0.00	60.1	6.93	6.89	-60.1	14,550	-0.41%
2019/07/29	10	7.05	0	0.00	7.03	10	14,528	0.07%
2019/07/26	23	7.10	0	0.00	7.10	23	14,542	0.16%
2019/07/25	0	0.00	3	7.15	7.13	-3	14,528	-0.02%
2019/07/24	5	7.09	40	7.08	7.08	-35	14,457	-0.24%
2019/07/23	116	7.11	20.3	7.23	7.04	95.7	14,389	0.67%	大買/
2019/07/22	150	7.11	163	7.05	7.04	-13	13,940	-0.09%	大買/大賣/
2019/07/19	0	0.00	1	6.91	6.85	-1	13,698	-0.01%
2019/07/18	1	6.96	0	0.00	6.88	1	13,952	0.01%
2019/07/17	5	6.98	5	6.94	6.94	0	14,368	0.00%
2019/07/15	0.6	6.91	0	0.00	6.92	0.6	16,368	0.00%
2019/07/12	10.6	6.94	0	0.00	6.95	10.6	18,047	0.06%
2019/07/11	6.6	7.00	0	0.00	6.97	6.6	19,094	0.03%
2019/07/10	5	7.12	14	7.13	7.08	-9	19,206	-0.05%
2019/07/08	5	7.01	1	7.02	7.04	4	19,928	0.02%
2019/07/03	0	0.00	0.8	6.96	7.00	-0.8	20,329	0.00%
2019/07/02	0	0.00	40	7.02	7.00	-40	20,404	-0.20%
2019/07/01	16	6.94	16	6.96	6.95	0	20,362	0.00%
2019/06/27	6	6.94	0	0.00	6.94	6	20,472	0.03%
2019/06/26	0	0.00	50	6.93	6.92	-50	20,671	-0.24%
2019/06/25	18	6.95	0	0.00	6.93	18	21,655	0.08%
2019/06/24	19	7.01	11	6.99	7.05	8	21,820	0.04%
2019/06/21	10	7.23	30	7.12	7.06	-20	21,842	-0.09%
2019/06/20	15	7.16	25	7.13	7.18	-10	21,705	-0.05%
2019/06/19	0	0.00	70	7.07	7.07	-70	21,473	-0.33%
2019/06/18	3.6	7.06	4.2	7.09	7.03	-0.6	21,533	0.00%
2019/06/17	90	7.07	78	7.09	7.06	12	21,397	0.06%
2019/06/14	36	7.05	6	7.05	7.01	30	21,435	0.14%
2019/06/13	23	7.06	15	7.03	7.02	8	21,570	0.04%
2019/06/12	89	7.13	110	7.17	7.01	-21	21,678	-0.10%	大賣/
2019/06/11	30	7.01	67	6.97	6.96	-37	21,761	-0.17%
2019/06/10	35	6.90	53	6.87	6.87	-18	21,605	-0.08%
2019/06/06	43	6.90	66	6.96	6.86	-23	21,592	-0.11%
2019/06/05	35.6	6.90	5	6.99	6.84	30.6	21,296	0.14%
2019/06/04	104	6.98	75.7	7.00	6.94	28.3	21,093	0.13%	大買/
2019/06/03	60	6.88	111	6.92	6.86	-51	20,833	-0.24%	大賣/
2019/05/31	12	6.91	19	6.88	6.92	-7	20,711	-0.03%
2019/05/30	88	7.04	79	7.03	6.86	9	20,533	0.04%
2019/05/29	51	6.83	25	6.81	6.96	26	19,409	0.13%
2019/05/28	5	6.34	5	6.40	6.33	0	18,877	0.00%
2019/05/27	4	6.34	5	6.38	6.33	-1	18,950	-0.01%
2019/05/24	25	6.32	26	6.35	6.32	-1	19,239	-0.01%
2019/05/23	4	6.36	9	6.32	6.31	-5	19,263	-0.03%
2019/05/22	30	6.51	18	6.47	6.42	12	19,249	0.06%
2019/05/21	1	6.30	21	6.28	6.41	-20	19,228	-0.10%
2019/05/20	15	6.22	12	6.31	6.25	3	19,209	0.02%
2019/05/17	16	6.58	7	6.72	6.52	9	18,855	0.05%
2019/05/16	24	6.66	32	6.70	6.63	-8	18,867	-0.04%
2019/05/15	15.5	6.71	15	6.80	6.69	0.5	18,899	0.00%
2019/05/14	17.6	6.63	33	6.63	6.63	-15.4	18,856	-0.08%
2019/05/13	32.6	6.72	14	6.81	6.66	18.6	18,766	0.10%
2019/05/10	37	6.92	61	6.84	6.92	-24	18,558	-0.13%
2019/05/09	16.7	6.53	0	0.00	6.53	16.7	18,037	0.09%
2019/05/08	18.6	6.76	0	0.00	6.79	18.6	17,957	0.10%
2019/05/07	47	6.89	0	0.00	6.87	47	17,971	0.26%
2019/05/06	25	6.83	41.8	6.84	6.76	-16.8	18,274	-0.09%
2019/05/03	18.6	6.99	4	7.01	6.99	14.6	18,194	0.08%
2019/05/02	0	0.00	6	7.08	7.04	-6	18,229	-0.03%
2019/04/29	26	7.05	0	0.00	6.99	26	18,655	0.14%
2019/04/26	27.6	7.22	120	7.20	7.10	-92.4	19,044	-0.49%	大賣/
2019/04/25	24	7.29	33.4	7.36	7.24	-9.4	18,906	-0.05%
2019/04/24	35	7.37	53.3	7.43	7.29	-18.3	18,792	-0.10%
2019/04/23	83	7.32	51	7.33	7.41	32	18,679	0.17%
2019/04/22	104	7.70	106.7	7.62	7.46	-2.7	18,260	-0.01%	大買/大賣/
2019/04/19	92	7.94	105	7.89	8.11	-13	16,940	-0.08%	大賣/
2019/04/18	166	8.06	128	8.04	7.70	38	16,521	0.23%	大買/大賣/
2019/04/17	34	7.72	71	7.68	8.03	-37	14,921	-0.25%
2019/04/16	11.6	7.32	1	7.36	7.30	10.6	13,886	0.08%
2019/04/15	92	7.52	28	7.51	7.39	64	13,914	0.46%
2019/04/12	0	0.00	53	7.29	7.37	-53	13,752	-0.39%
2019/04/11	116	7.31	1	7.28	7.16	115	13,686	0.84%	大買/鉅額交易
2019/04/10	7	7.23	33	7.20	7.23	-26	13,578	-0.19%
2019/04/09	6	7.07	18	7.11	7.07	-12	13,346	-0.09%
2019/04/03	0	0.00	6	7.06	7.01	-6	13,553	-0.04%
2019/04/02	0	0.00	6	7.05	6.98	-6	13,723	-0.04%
2019/04/01	15	7.03	3	7.12	7.00	12	13,659	0.09%
2019/03/29	1.6	7.08	0	0.00	7.04	1.6	13,605	0.01%
2019/03/28	12	7.32	23	7.47	7.11	-11	13,516	-0.08%
2019/03/27	1	6.82	33	6.86	7.02	-32	12,654	-0.25%
2019/03/25	29.6	6.71	10	6.66	6.68	19.6	12,679	0.15%
2019/03/22	2	6.88	0	0.00	6.81	2	12,687	0.02%
2019/03/21	16	6.83	0	0.00	6.83	16	12,754	0.13%
2019/03/20	22	6.87	4	6.90	6.85	18	12,786	0.14%
2019/03/19	6	6.86	23	7.00	6.85	-17	12,949	-0.13%
2019/03/18	75	7.00	7	7.01	6.93	68	12,832	0.53%
2019/03/15	3	6.90	5	7.04	6.93	-2	12,708	-0.02%
2019/03/14	59	7.08	115	7.06	7.05	-56	12,589	-0.44%	大賣/
2019/03/13	1	6.76	6	6.74	6.65	-5	12,001	-0.04%
2019/03/12	7	6.68	0	0.00	6.66	7	12,281	0.06%
2019/03/11	9	6.56	0	0.00	6.57	9	12,434	0.07%
2019/03/07	3	6.61	0	0.00	6.61	3	13,507	0.02%
2019/03/05	0	0.00	4	6.69	6.69	-4	14,841	-0.03%
2019/03/04	3	6.72	0	0.00	6.71	3	14,922	0.02%
2019/02/27	1	6.75	5	6.73	6.71	-4	15,085	-0.03%
2019/02/26	0	0.00	10	6.78	6.78	-10	15,211	-0.07%
2019/02/25	25	6.89	0	0.00	6.90	25	15,425	0.16%
2019/02/22	4	6.65	24	6.67	6.66	-20	15,664	-0.13%
2019/02/20	10	6.74	0.7	6.70	6.72	9.3	16,208	0.06%
2019/02/15	24.6	6.71	19	6.77	6.66	5.6	20,582	0.03%
2019/02/14	9.6	6.86	0	0.00	6.81	9.6	20,606	0.05%
2019/02/13	15.6	6.91	0	0.00	6.84	15.6	20,588	0.08%
2019/02/12	5	6.79	1	6.85	6.89	4	20,643	0.02%
2019/02/11	6	6.80	10	6.82	6.78	-4	20,842	-0.02%
2019/01/30	6	6.83	3	6.83	6.83	3	20,995	0.01%
2019/01/29	25.6	6.85	7	6.87	6.87	18.6	21,345	0.09%
2019/01/28	6	6.98	1	6.96	6.96	5	21,364	0.02%
2019/01/25	46.6	7.08	22	7.07	6.99	24.6	21,605	0.11%
2019/01/24	5	7.02	0	0.00	7.02	5	21,668	0.02%
2019/01/22	35.6	7.11	10	7.07	7.04	25.6	21,948	0.12%
2019/01/21	5	7.27	1	7.28	7.19	4	22,084	0.02%
2019/01/18	59	7.19	57	7.12	7.17	2	22,004	0.01%
2019/01/16	0	0.00	49	7.05	6.94	-49	21,756	-0.23%
2019/01/15	0	0.00	3	6.95	6.92	-3	21,744	-0.01%
2019/01/14	3.6	6.83	1	6.85	6.82	2.6	21,716	0.01%
2019/01/11	3	6.93	5	6.94	6.93	-2	21,916	-0.01%
2019/01/10	22	7.08	6	7.09	6.98	16	21,986	0.07%
2019/01/09	0	0.00	3	6.99	6.95	-3	21,969	-0.01%
2019/01/08	4	6.93	0	0.00	6.91	4	22,280	0.02%
2019/01/07	5	7.01	28	7.03	6.94	-23	22,477	-0.10%
2019/01/04	3	6.74	8	6.80	6.90	-5	22,785	-0.02%
2019/01/03	1	6.88	90	6.87	6.87	-89	23,285	-0.38%
2019/01/02	0	0.00	3	6.88	6.76	-3	23,463	-0.01%
2018/12/28	0	0.00	8	6.72	6.70	-8	23,582	-0.03%
2018/12/27	1	6.81	1	6.84	6.66	0	24,038	0.00%
2018/12/26	2	6.50	12	6.60	6.60	-10	24,159	-0.04%
2018/12/25	12.6	6.42	0	0.00	6.35	12.6	24,124	0.05%
2018/12/24	0.6	6.63	0	0.00	6.66	0.6	24,005	0.00%
2018/12/22	40	6.81	40	6.71	6.71	0	24,133	0.00%
2018/12/21	0	0.00	4	6.75	6.75	-4	24,456	-0.02%
2018/12/20	1	6.68	0	0.00	6.70	1	24,655	0.00%
2018/12/19	35	6.85	31	6.83	6.83	4	24,936	0.02%
2018/12/18	0.6	6.70	1	6.82	6.73	-0.4	26,082	0.00%
2018/12/17	0	0.00	0.8	6.80	6.84	-0.8	27,093	0.00%
2018/12/14	1	6.80	2	6.80	6.78	-1	27,620	0.00%
2018/12/13	0	0.00	18	6.97	6.88	-18	27,932	-0.06%
2018/12/12	20	6.92	20	6.95	6.92	0	28,250	0.00%
2018/12/07	220	6.83	220	6.90	6.90	0	28,541	0.00%	大買/大賣/
2018/12/06	1.6	6.62	72	6.62	6.70	-70.4	28,621	-0.25%
2018/12/05	33	6.98	47	6.98	6.96	-14	28,581	-0.05%
2018/12/04	10	7.11	45	7.17	7.08	-35	28,553	-0.12%
2018/12/03	25	7.09	15	7.07	7.08	10	28,588	0.03%
2018/11/30	87.6	7.21	51	6.95	6.95	36.6	28,491	0.13%
2018/11/29	95	7.39	87	7.27	7.17	8	27,998	0.03%
2018/11/28	65	7.00	61	7.00	7.01	4	27,228	0.01%
2018/11/27	7	6.82	1	6.79	6.83	6	27,335	0.02%
2018/11/26	50	6.83	69	6.77	6.76	-19	27,499	-0.07%
2018/11/23	60.6	6.79	61	6.68	6.68	-0.4	27,567	0.00%
2018/11/22	68	7.01	67	6.75	6.75	1	27,595	0.00%
2018/11/21	117	6.86	117	6.94	6.97	0	27,927	0.00%	大買/大賣/
2018/11/20	20	6.86	28	6.87	6.88	-8	27,579	-0.03%
2018/11/19	35	6.97	0	0.00	6.96	35	27,684	0.13%
2018/11/16	73	7.20	107	7.05	6.90	-34	27,684	-0.12%	大賣/
2018/11/15	34	6.55	78	6.67	6.82	-44	27,041	-0.16%
2018/11/14	27	6.07	35	6.12	6.20	-8	24,724	-0.03%
2018/11/13	42	5.53	40	5.64	5.64	2	24,853	0.01%
2018/11/12	22	5.72	20	5.69	5.69	2	26,166	0.01%
2018/11/09	68	5.82	60	5.78	5.76	8	27,387	0.03%
2018/11/08	93	6.03	93	5.84	5.83	0	27,843	0.00%
2018/11/07	120	5.80	126	5.81	5.81	-6	28,335	-0.02%	大買/大賣/
2018/11/06	60	5.78	113	5.82	5.76	-53	29,219	-0.18%	大賣/
2018/11/05	40	5.68	41	5.65	5.63	-1	29,405	0.00%
2018/11/02	80.7	5.79	60	5.87	5.71	20.7	29,539	0.07%
2018/11/01	55	5.62	58	5.74	5.74	-3	29,606	-0.01%
2018/10/31	42	5.40	30	5.43	5.51	12	29,549	0.04%
2018/10/30	22	5.19	106	5.22	5.24	-84	29,456	-0.29%	大賣/
2018/10/29	63	5.18	3	5.20	5.19	60	29,826	0.20%
2018/10/26	19.8	5.15	1	5.26	5.09	18.8	30,255	0.06%
2018/10/25	56.7	5.50	51	5.49	5.39	5.7	30,320	0.02%
2018/10/24	1	5.64	10	5.58	5.70	-9	30,371	-0.03%
2018/10/23	0	0.00	10	5.73	5.64	-10	30,592	-0.03%
2018/10/22	34	5.80	30	5.79	5.79	4	30,968	0.01%
2018/10/19	108.7	5.72	238	5.63	5.77	-129.3	31,360	-0.41%	大買/大賣/鉅額交易
2018/10/18	78	5.87	68	5.85	5.84	10	32,087	0.03%
2018/10/17	48	5.91	57	5.84	5.84	-9	33,677	-0.03%
2018/10/16	159	5.93	38	5.84	5.77	121	34,542	0.35%	大買/鉅額交易
2018/10/15	20.7	5.70	10	5.68	5.66	10.7	35,132	0.03%
2018/10/12	121	5.56	121	5.57	5.70	0	35,808	0.00%	大買/大賣/
2018/10/11	55.7	5.51	56	5.54	5.49	-0.3	36,007	0.00%
2018/10/09	34	6.33	13	6.21	6.10	21	35,747	0.06%
2018/10/08	6.6	6.09	0	0.00	6.14	6.6	36,019	0.02%
2018/10/05	105	6.30	10	6.15	6.22	95	36,787	0.26%	大買/
2018/10/04	0.5	6.51	16	6.60	6.51	-15.5	37,312	-0.04%
2018/10/03	2	6.74	11	6.73	6.60	-9	39,465	-0.02%
2018/10/02	16	6.87	10	6.86	6.80	6	41,318	0.01%
2018/10/01	10	6.86	14.1	6.88	6.86	-4.1	41,809	-0.01%
2018/09/28	15	6.90	6	6.98	6.82	9	42,860	0.02%
2018/09/27	4.5	6.92	15	7.04	6.81	-10.5	43,595	-0.02%
2018/09/26	20.5	6.98	6	6.93	6.92	14.5	45,306	0.03%
2018/09/25	33	6.99	37	6.96	6.96	-4	46,217	-0.01%
2018/09/21	156	6.66	128	6.69	6.84	28	45,810	0.06%	大買/大賣/
2018/09/20	39	6.33	39	6.20	6.22	0	45,621	0.00%
2018/09/19	12	6.39	0	0.00	6.34	12	46,300	0.03%
2018/09/18	13	6.32	3	6.55	6.30	10	47,846	0.02%
2018/09/17	0	0.00	5	6.72	6.65	-5	51,292	-0.01%
2018/09/14	5	6.71	5	6.73	6.81	0	53,200	0.00%
2018/09/13	3.6	6.57	2	6.60	6.55	1.6	54,702	0.00%
2018/09/12	1.5	6.66	1	6.66	6.55	0.5	56,667	0.00%
2018/09/11	100	6.74	28	6.56	6.78	72	58,683	0.12%
2018/09/10	2.6	6.55	21	6.51	6.40	-18.5	59,832	-0.03%
2018/09/07	6.5	6.78	14	6.80	6.73	-7.5	61,035	-0.01%
2018/09/06	6.5	7.09	4	7.23	7.02	2.5	64,019	0.00%
2018/09/05	6.5	7.16	3	7.25	7.16	3.5	67,257	0.01%
2018/09/04	33	7.12	40	7.13	7.17	-7	69,287	-0.01%
2018/09/03	26.5	7.16	30	7.15	7.00	-3.5	72,033	0.00%
2018/08/31	0	0.00	10	7.27	7.27	-10	75,069	-0.01%
2018/08/30	5	7.32	8	7.31	7.23	-3	81,470	0.00%
2018/08/29	1	7.22	51	7.19	7.28	-50	84,391	-0.06%
2018/08/28	73.5	7.34	94	7.33	7.21	-20.5	87,554	-0.02%
2018/08/24	27.5	7.17	48	7.19	7.11	-20.5	92,862	-0.02%
2018/08/23	5	7.16	28	7.24	7.15	-23	96,047	-0.02%
2018/08/22	43	7.30	84	7.32	7.29	-41	98,571	-0.04%
2018/08/21	9	7.21	9	7.24	7.17	0	98,950	0.00%
2018/08/20	28	7.42	28	7.31	7.22	0	101,854	0.00%
2018/08/17	275.5	7.72	221	7.65	7.41	54.5	102,207	0.05%	大買/大賣/
2018/08/16	97	7.37	142.7	7.46	7.49	-45.7	101,771	-0.04%	大賣/
2018/08/15	10	6.99	13	7.02	7.08	-3	102,641	0.00%
2018/08/14	11	7.02	3	6.93	6.98	8	106,189	0.01%
2018/08/13	155.5	6.87	52	6.85	6.90	103.5	106,280	0.10%	大買/鉅額交易
2018/08/10	30.5	7.27	33	7.53	7.24	-2.5	106,121	0.00%
2018/08/09	33.4	7.71	5	7.62	7.61	28.4	107,639	0.03%
2018/08/08	22	7.74	22	7.76	7.68	0	110,604	0.00%
2018/08/07	4.4	7.69	21	7.67	7.69	-16.6	110,655	-0.01%
2018/08/06	30.4	7.82	25	7.87	7.79	5.4	110,978	0.00%
2018/08/03	17	7.85	19	7.90	7.86	-2	112,625	0.00%
2018/08/02	78.4	7.91	61	7.92	7.84	17.4	113,540	0.02%
2018/08/01	26	8.11	60	8.10	8.09	-34	113,511	-0.03%
2018/07/31	14	7.97	0	0.00	7.96	14	114,062	0.01%
2018/07/30	35.4	8.03	25	7.97	7.97	10.4	114,498	0.01%
2018/07/27	26	8.21	13	8.18	8.12	13	116,034	0.01%
2018/07/26	8.4	8.10	23	8.10	8.07	-14.6	116,424	-0.01%
2018/07/25	39.4	8.26	36.5	8.29	8.14	2.9	115,940	0.00%
2018/07/24	55	8.22	49	8.24	8.47	6	115,067	0.01%
2018/07/23	6	7.51	47	7.75	7.85	-41	113,394	-0.04%
2018/07/20	58.5	7.86	39	7.90	7.62	19.5	112,467	0.02%
2018/07/19	98	8.20	109	8.21	8.12	-11	111,836	-0.01%	大賣/
2018/07/18	87.4	8.19	95	8.23	8.06	-7.6	111,113	-0.01%
2018/07/17	73.4	8.29	150	8.32	8.21	-76.6	110,697	-0.07%	大賣/
2018/07/16	112.4	8.51	83	8.58	8.39	29.4	110,294	0.03%	大買/
2018/07/13	172.2	8.48	203	8.50	8.51	-30.8	109,747	-0.03%	大買/大賣/
2018/07/12	145.4	8.37	193	8.32	8.31	-47.6	109,057	-0.04%	大買/大賣/
2018/07/11	480.5	8.64	322	8.62	8.33	158.5	109,444	0.14%	大買/大賣/鉅額交易
2018/07/10	209	8.66	55	8.51	8.64	154	109,008	0.14%	大買/鉅額交易
2018/07/09	29	8.13	21	8.03	8.01	8	109,752	0.01%
2018/07/06	93.5	8.14	139	8.16	8.04	-45.5	111,111	-0.04%	大賣/
2018/07/05	137.5	8.53	124	8.58	8.20	13.5	110,497	0.01%	大買/大賣/
2018/07/04	236	8.46	212	8.46	8.62	24	109,875	0.02%	大買/大賣/
2018/07/03	74	8.71	301.8	8.65	8.45	-227.8	107,921	-0.21%	大賣/鉅額交易
2018/07/02	137	8.68	686	8.65	8.50	-549	106,591	-0.52%	大買/大賣/鉅額交易
2018/06/29	434	9.06	467.6	9.00	9.00	-33.6	105,593	-0.03%	大買/大賣/
2018/06/28	138	9.03	106	8.92	8.90	32	104,662	0.03%	大買/大賣/
2018/06/27	238	9.07	207	9.07	8.80	31	103,354	0.03%	大買/大賣/
2018/06/26	213	9.11	188	9.04	9.09	25	101,382	0.02%	大買/大賣/
2018/06/25	317	9.16	265	9.29	8.93	52	97,528	0.05%	大買/大賣/
2018/06/22	335	10.12	400	10.05	9.92	-65	95,400	-0.07%	大買/大賣/
2018/06/21	394	11.06	45	11.09	10.90	349	93,616	0.37%	大買/鉅額交易
2018/06/20	457	10.87	260	10.80	10.70	197	91,651	0.21%	大買/大賣/鉅額交易
2018/06/19	130	11.29	129	11.24	11.50	1	89,571	0.00%	大買/大賣/
2018/06/15	125	11.52	94.3	11.51	11.40	30.7	88,428	0.03%	大買/
2018/06/14	208	11.46	278.4	11.51	11.10	-70.4	86,932	-0.08%	大買/大賣/
2018/06/13	385	11.78	420	11.80	11.35	-35	83,587	-0.04%	大買/大賣/
2018/06/12	297	13.01	246	13.02	12.60	51	80,157	0.06%	大買/大賣/
2018/06/11	214	13.22	214.8	13.05	13.40	-0.8	78,048	0.00%	大買/大賣/
2018/06/08	206	12.49	259	12.40	12.50	-53	75,086	-0.07%	大買/大賣/
2018/06/07	881	13.45	570	13.34	13.10	311	71,631	0.43%	大買/大賣/鉅額交易
2018/06/06	160	12.75	227	12.90	13.00	-67	65,023	-0.10%	大買/大賣/
2018/06/05	155	11.56	163.4	11.71	11.85	-8.4	62,045	-0.01%	大買/大賣/
2018/06/04	227	10.48	248.3	10.55	10.80	-21.3	58,718	-0.04%	大買/大賣/
2018/06/01	228	10.04	313	9.89	9.85	-85	55,638	-0.15%	大買/大賣/
2018/05/31	206	10.06	220.3	10.14	10.00	-14.3	52,802	-0.03%	大買/大賣/
2018/05/30	221	9.41	166	9.36	9.32	55	49,300	0.11%	大買/大賣/
2018/05/29	61	9.17	51	9.11	9.10	10	46,383	0.02%
2018/05/28	53	9.20	73.8	9.23	9.38	-20.8	45,099	-0.05%
2018/05/25	130	8.73	94	8.73	8.54	36	41,958	0.09%	大買/
2018/05/24	61	9.00	40	9.03	8.90	21	41,092	0.05%
2018/05/23	293	9.03	333.5	9.00	8.96	-40.5	40,152	-0.10%	大買/大賣/
2018/05/22	504	9.39	268	9.22	9.16	236	38,191	0.62%	大買/大賣/鉅額交易
2018/05/21	66	8.57	44	8.62	8.75	22	34,174	0.06%
2018/05/18	108	8.04	118	8.06	7.96	-10	33,412	-0.03%	大買/大賣/
2018/05/17	212	7.97	174	7.90	8.32	38	32,608	0.12%	大買/大賣/
2018/05/16	246	8.20	275	8.48	7.88	-29	30,551	-0.10%	大買/大賣/
2018/05/15	26	8.52	16	8.52	8.52	10	27,476	0.04%
2018/05/14	105	7.55	75	7.72	7.75	30	27,372	0.11%	大買/
2018/05/11	289	6.89	353	6.94	7.05	-64	26,825	-0.24%	大買/大賣/
2018/05/10	160	6.44	321	6.50	6.41	-161	24,969	-0.64%	大買/大賣/鉅額交易
2018/05/09	82	6.23	81	6.17	6.27	1	23,715	0.00%
2018/05/08	279	6.48	236	6.46	6.27	43	23,396	0.18%	大買/大賣/
2018/05/07	75	6.20	63	6.21	6.12	12	22,926	0.05%
2018/05/04	372	6.60	323	6.45	6.24	49	22,565	0.22%	大買/大賣/
2018/05/03	168	6.24	79	6.38	6.57	89	21,491	0.41%	大買/
2018/04/30	17	6.07	36	6.03	6.05	-19	23,910	-0.08%
2018/04/27	7	5.85	0	0.00	5.90	7	25,302	0.03%
2018/04/26	6	5.74	17	5.95	5.74	-11	25,500	-0.04%
2018/04/25	16	6.21	1	5.98	6.09	15	25,393	0.06%
2018/04/24	7	5.87	1	5.93	5.91	6	25,090	0.02%
2018/04/23	5	5.76	0	0.00	5.88	5	25,194	0.02%
2018/04/20	12	6.32	14.5	6.26	6.24	-2.5	24,819	-0.01%
2018/04/19	2	6.41	3	6.52	6.31	-1	24,694	0.00%
2018/04/18	2	6.38	18	6.35	6.61	-16	24,486	-0.07%
2018/04/17	107	6.55	153	6.50	6.39	-46	24,141	-0.19%	大買/大賣/
2018/04/16	338	6.68	312	6.45	6.87	26	22,713	0.11%	大買/大賣/
2018/04/13	199	6.18	230.8	6.28	6.25	-31.8	20,716	-0.15%	大買/大賣/
2018/04/12	25	5.58	147	5.65	5.74	-122	17,921	-0.68%	大賣/鉅額交易
2018/04/11	8	4.96	59.6	5.22	5.22	-51.6	15,948	-0.32%
2018/04/10	13	4.79	0	0.00	4.75	13	15,435	0.08%
2018/04/09	0	0.00	3	4.60	4.59	-3	14,948	-0.02%
2018/03/29	0	0.00	1	4.60	4.57	-1	14,766	-0.01%
2018/03/28	0	4.59	0	0.00	4.61	0	14,766	0.00%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/23	1	4.60	0	0.00	4.56	1	14,810	0.01%
2018/03/22	0	0.00	1	4.73	4.69	-1	14,663	-0.01%
2018/03/21	1	4.76	0	0.00	4.73	1	14,411	0.01%
2018/03/20	0	4.58	0	0.00	4.60	0	14,054	0.00%
2018/03/19	0	0.00	32	4.62	4.61	-32	13,978	-0.23%
2018/03/15	1	4.68	0	0.00	4.67	1	13,987	0.01%
2018/03/14	0	0.00	50	4.57	4.61	-50	13,849	-0.36%
2018/03/13	0	0.00	1	4.60	4.57	-1	13,830	-0.01%
2018/03/09	70	4.69	50	4.71	4.65	20	13,914	0.14%
2018/03/08	31	4.59	0.8	4.54	4.56	30.2	13,709	0.22%
2018/02/27	0	0.00	2.4	4.47	4.46	-2.4	13,476	-0.02%
2018/02/26	0	0.00	5	4.51	4.47	-5	13,488	-0.04%
2018/02/23	2	4.46	0	0.00	4.50	2	13,487	0.01%
2018/02/22	140	4.65	140	4.55	4.46	0	13,438	0.00%	大買/大賣/
2018/02/12	10	4.22	5	4.25	4.29	5	13,156	0.04%
2018/02/07	5	4.33	1	4.29	4.29	4	12,973	0.03%
2018/02/05	6	4.59	4	4.61	4.58	2	12,778	0.02%
2018/02/01	19	4.91	108	4.89	4.80	-89	12,578	-0.71%	大賣/
2018/01/31	0	0.00	52	4.81	4.86	-52	12,467	-0.42%
2018/01/30	28	4.91	16	4.83	4.83	12	12,146	0.10%
2018/01/29	0	0.00	24	5.17	5.06	-24	11,710	-0.20%
2018/01/26	151.2	5.04	137	5.19	5.10	14.2	11,333	0.13%	大買/大賣/
2018/01/25	479	5.40	584	5.03	4.94	-105	10,491	-1.00%	大買/大賣/鉅額交易
2018/01/24	536	5.08	399	5.24	5.30	137	8,582	1.60%	大買/大賣/鉅額交易
2018/01/23	39	4.70	39	4.79	4.82	0	7,121	0.00%
2018/01/22	0	4.39	2	4.41	4.40	-2	5,719	-0.03%
2018/01/18	7	4.45	0	0.00	4.35	7	5,627	0.12%
2018/01/17	16	4.42	212	4.46	4.44	-196	5,958	-3.29%	大賣/鉅額交易
2018/01/15	0	0.00	5	4.33	4.31	-5	6,069	-0.08%
2018/01/11	39	4.30	0	0.00	4.27	39	6,158	0.63%
2018/01/05	5	4.35	4	4.34	4.37	1	6,800	0.01%
2018/01/04	3	4.42	0.9	4.39	4.42	2.1	7,130	0.03%
2018/01/03	5	4.32	106	4.33	4.33	-101	7,073	-1.43%	大賣/鉅額交易
2018/01/02	0	0.00	30	4.28	4.30	-30	7,101	-0.42%