中環 (2323)-統一-三多券商分點個股進出

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
12.40
漲跌
▼0.05
漲幅
-0.40%
成交量
10,335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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/23	10	12.55	0	0.00	12.40	10	17,273	0.06%
2024/05/21	31	12.71	0	0.00	12.50	31	17,069	0.18%
2024/05/20	10	12.75	30	12.93	12.75	-20	16,862	-0.12%
2024/05/17	26	12.75	29	13.03	12.65	-3	16,656	-0.02%
2024/05/16	0	0.00	15	12.75	12.75	-15	16,422	-0.09%
2024/05/15	38	12.50	14	12.70	12.45	24	16,146	0.15%
2024/05/14	11	13.00	10	13.00	13.00	1	15,752	0.01%
2024/05/13	5	13.10	10	13.15	13.15	-5	15,608	-0.03%
2024/05/10	11	12.86	34	13.01	12.85	-23	15,381	-0.15%
2024/05/08	2	12.65	0	0.00	12.65	2	14,954	0.01%
2024/05/07	31	12.80	0	0.00	12.75	31	14,880	0.21%
2024/05/06	15	13.23	0	0.00	13.00	15	14,707	0.10%
2024/05/03	11	13.30	0	0.00	13.15	11	14,529	0.08%
2024/05/02	6	13.49	13	13.67	13.50	-7	14,268	-0.05%
2024/04/30	16	13.40	25	13.31	13.50	-9	13,996	-0.06%
2024/04/29	25	13.62	20	13.70	13.35	5	13,642	0.04%
2024/04/26	30	13.27	62	13.54	13.75	-32	12,184	-0.26%
2024/04/25	2	12.30	24	12.50	12.50	-22	10,534	-0.21%
2024/04/22	0	0.00	27	11.99	11.90	-27	10,217	-0.26%
2024/04/19	0	0.00	6	12.03	11.85	-6	10,132	-0.06%
2024/04/18	2	11.80	0	0.00	11.90	2	9,884	0.02%
2024/04/17	0	0.00	36	11.63	11.70	-36	9,872	-0.36%
2024/04/16	26	11.36	0	0.00	11.35	26	9,878	0.26%
2024/04/10	0	0.00	2	12.50	12.25	-2	10,055	-0.02%
2024/04/09	0	0.00	2	12.50	12.45	-2	10,090	-0.02%
2024/04/08	0	0.00	3	12.37	12.40	-3	10,018	-0.03%
2024/04/03	11	12.25	0	0.00	12.20	11	10,034	0.11%
2024/04/02	5	12.11	1	12.05	12.05	4	10,365	0.04%
2024/04/01	2	12.20	0	0.00	12.15	2	10,313	0.02%
2024/03/29	0	0.00	9	12.17	12.15	-9	10,329	-0.09%
2024/03/28	29	12.27	4	12.57	12.25	25	10,327	0.24%
2024/03/27	3	12.40	8	12.46	12.45	-5	10,494	-0.05%
2024/03/26	12	12.75	23	12.41	12.40	-11	10,752	-0.10%
2024/03/25	5	12.50	6	12.48	12.60	-1	10,757	-0.01%
2024/03/22	7	12.79	19	12.61	12.65	-12	10,640	-0.11%
2024/03/21	11	12.38	7	12.51	12.50	4	10,177	0.04%
2024/03/20	11	12.40	3.8	12.40	12.45	7.2	9,802	0.07%
2024/03/19	39	12.33	3	12.45	12.30	36	9,532	0.38%
2024/03/18	73	12.22	83	12.26	12.30	-10	9,059	-0.11%
2024/03/15	3	11.75	5	11.61	11.50	-2	8,012	-0.02%
2024/03/13	1	11.60	1	11.50	11.45	0	7,543	0.00%
2024/03/12	22	11.40	37	11.46	11.45	-15	7,384	-0.20%
2024/03/11	0	0.00	11	10.80	10.80	-11	7,029	-0.16%
2024/03/08	10	10.75	0	0.00	10.65	10	7,083	0.14%
2024/03/06	3	11.10	1	10.95	10.95	2	6,990	0.03%
2024/03/05	0	0.00	5	10.95	11.00	-5	6,931	-0.07%
2024/03/01	3	10.95	1	10.85	10.80	2	6,939	0.03%
2024/02/20	2	10.90	0	0.00	10.85	2	7,239	0.03%
2024/02/19	10	10.95	0	0.00	10.95	10	7,329	0.14%
2024/02/16	10	10.80	0	0.00	10.80	10	7,727	0.13%
2024/02/15	5	10.60	0	0.00	10.60	5	7,785	0.06%
2024/02/02	0	0.00	3	10.80	10.75	-3	7,853	-0.04%
2024/01/30	3	10.95	0	0.00	10.85	3	7,933	0.04%
2024/01/29	2	10.85	2	11.00	11.00	0	7,958	0.00%
2024/01/25	0	0.00	10	10.90	10.90	-10	7,978	-0.13%
2024/01/24	1	11.00	0	0.00	11.00	1	8,009	0.01%
2024/01/23	0	0.00	6	11.05	11.00	-6	8,087	-0.07%
2024/01/19	0	0.00	5	10.70	10.70	-5	8,060	-0.06%
2024/01/18	2	10.55	0	0.00	10.65	2	8,137	0.02%
2024/01/16	0.4	10.90	0	0.00	10.85	0.4	8,078	0.01%
2024/01/15	2	10.95	10	11.00	11.00	-8	8,067	-0.10%
2024/01/10	0.9	10.90	0	0.00	10.80	0.9	8,249	0.01%
2024/01/09	3.9	11.02	0	0.00	10.95	3.9	8,294	0.05%
2024/01/08	0.9	11.25	0	0.00	11.20	0.9	8,267	0.01%
2023/12/28	12.9	11.51	4	11.60	11.55	8.9	8,178	0.11%
2023/12/25	4	11.25	0	0.00	11.15	4	7,952	0.05%
2023/12/22	60	11.39	66	11.50	11.40	-6	7,869	-0.08%
2023/12/21	16	11.43	2	11.55	11.45	14	7,559	0.19%
2023/12/20	12	11.12	42	11.10	11.20	-30	7,232	-0.41%
2023/12/14	40	10.95	40	11.10	10.95	0	7,118	0.00%
2023/12/11	40	10.85	0	0.00	10.85	40	7,229	0.55%
2023/12/08	5	11.15	45	11.07	11.15	-40	7,234	-0.55%
2023/12/06	40	10.90	40	11.05	10.90	0	7,283	0.00%
2023/12/05	10	10.85	0	0.00	10.80	10	7,303	0.14%
2023/11/16	3	11.05	3	10.95	10.95	0	9,323	0.00%
2023/11/15	24	10.98	0	0.00	10.90	24	9,405	0.26%
2023/11/13	4	11.30	0	0.00	11.20	4	9,999	0.04%
2023/11/01	3	11.35	3	11.25	11.20	0	13,021	0.00%
2023/10/17	20	11.55	0	0.00	11.55	20	16,003	0.12%
2023/10/12	0	0.00	3	12.25	12.25	-3	17,110	-0.02%
2023/10/11	0	0.00	2	11.75	11.75	-2	17,467	-0.01%
2023/10/03	3	11.90	0	0.00	12.15	3	20,614	0.01%
2023/09/28	0	0.00	20	11.85	11.95	-20	21,540	-0.09%
2023/09/19	2	11.85	2	11.60	11.55	0	27,205	0.00%
2023/09/18	11	11.72	0	0.00	11.60	11	28,247	0.04%
2023/09/15	20	11.85	0	0.00	11.85	20	29,438	0.07%
2023/09/13	0	0.00	20	12.00	11.90	-20	31,259	-0.06%
2023/09/12	50	11.75	50	11.70	11.70	0	32,127	0.00%
2023/09/11	16	11.76	0	0.00	11.65	16	32,419	0.05%
2023/09/08	3	12.00	0	0.00	11.95	3	32,955	0.01%
2023/09/07	0	0.00	0.9	12.00	12.00	-0.9	33,523	0.00%
2023/09/06	2	12.20	0	0.00	12.10	2	33,958	0.01%
2023/09/01	1	12.40	0	0.00	12.40	1	36,444	0.00%
2023/08/31	1	12.40	0	0.00	12.50	1	37,228	0.00%
2023/08/28	47	12.71	0	0.00	12.60	47	41,303	0.11%
2023/08/18	5	13.43	15	13.47	13.10	-10	44,441	-0.02%
2023/08/17	0.1	13.35	23	13.38	13.40	-22.9	44,180	-0.05%
2023/08/16	25	12.83	0	0.00	12.85	25	43,880	0.06%
2023/08/15	0	0.00	21	13.49	13.35	-21	44,071	-0.05%
2023/08/14	0	0.00	22	13.22	12.95	-22	43,628	-0.05%
2023/08/10	22	12.33	0	0.00	12.30	22	43,374	0.05%
2023/08/08	0	0.00	1	12.80	12.75	-1	42,940	0.00%
2023/08/07	0	0.00	20	12.80	12.80	-20	42,763	-0.05%
2023/08/02	9	12.57	0	0.00	12.60	9	42,477	0.02%
2023/07/31	57	13.27	55	13.62	13.20	2	41,735	0.00%
2023/07/28	52	13.46	3	13.40	13.40	49	41,355	0.12%
2023/07/27	0	0.00	52	13.75	13.70	-52	41,029	-0.13%
2023/07/26	55	13.53	0	0.00	13.55	55	40,807	0.13%
2023/07/25	5	13.81	23	13.97	13.75	-18	40,437	-0.04%
2023/07/24	42	13.65	0	0.00	13.60	42	40,104	0.10%
2023/07/21	0	0.00	100	13.95	14.25	-100	39,578	-0.25%
2023/07/20	17	14.16	38	14.14	14.25	-21	39,237	-0.05%
2023/07/19	21	13.75	1	13.75	13.75	20	38,828	0.05%
2023/07/14	1	14.45	35	14.34	14.35	-34	37,528	-0.09%
2023/07/13	24	13.96	23	14.14	13.90	1	36,959	0.00%
2023/07/12	32	14.16	0	0.00	14.10	32	36,113	0.09%
2023/07/11	19	14.54	46	14.91	14.80	-27	35,252	-0.08%
2023/07/10	5	14.13	0	0.00	14.15	5	33,964	0.01%
2023/07/07	4	14.23	0	0.00	14.30	4	33,671	0.01%
2023/07/06	23	14.71	23	14.49	14.45	0	33,214	0.00%
2023/07/05	7	15.06	9	15.03	15.00	-2	32,570	-0.01%
2023/07/04	2	14.35	15	14.57	14.75	-13	31,691	-0.04%
2023/07/03	1	14.30	2	14.35	14.55	-1	30,963	0.00%
2023/06/30	0	0.00	35	13.94	14.10	-35	30,363	-0.12%
2023/06/29	2	13.48	20	13.70	13.45	-18	29,661	-0.06%
2023/06/28	23	13.44	0	0.00	13.40	23	29,207	0.08%
2023/06/27	40	14.34	38	13.88	13.70	2	28,266	0.01%
2023/06/26	166	14.95	122	14.94	15.05	44	26,389	0.17%	大買/大賣/
2023/06/21	22	14.56	10	14.75	14.60	12	25,280	0.05%
2023/06/20	41	14.14	64	14.28	14.25	-23	23,970	-0.10%
2023/06/19	4	13.58	3	13.60	13.60	1	22,591	0.00%
2023/06/16	54	13.63	12	13.61	13.40	42	21,994	0.19%
2023/06/15	0	0.00	10	13.15	13.15	-10	20,942	-0.05%
2023/06/14	101	13.50	7	13.34	13.35	94	20,543	0.46%	大買/
2023/06/13	19	13.22	4	13.23	13.10	15	19,866	0.08%
2023/06/12	0	0.00	100	12.95	13.10	-100	19,235	-0.52%
2023/06/09	35	12.86	29	13.00	13.00	6	18,703	0.03%
2023/06/08	8	13.28	5	13.25	13.25	3	17,711	0.02%
2023/06/07	15	13.44	10	13.65	13.40	5	17,024	0.03%
2023/06/06	20	12.91	0	0.00	13.00	20	15,660	0.13%
2023/06/05	8	12.98	16	13.07	13.00	-8	14,785	-0.05%
2023/06/02	10	12.25	0	0.00	12.25	10	13,550	0.07%
2023/06/01	13	11.78	8	11.88	11.70	5	12,228	0.04%
2023/05/31	0	0.00	2	11.75	11.80	-2	10,373	-0.02%
2023/05/29	0	0.00	0.8	10.95	10.80	-0.8	9,256	-0.01%
2023/05/26	0	0.00	2	11.00	10.85	-2	8,753	-0.02%
2023/05/25	0	0.00	4.7	10.65	10.65	-4.7	6,727	-0.07%
2023/05/19	100	9.53	0	0.00	9.40	100	5,327	1.88%
2023/05/18	0	0.00	10	8.86	8.99	-10	4,695	-0.21%
2023/05/16	0	0.00	10	8.74	8.42	-10	4,213	-0.24%
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/04	0	0.00	0.1	7.97	7.97	-0.1	3,439	0.00%
2023/04/25	20	7.98	0	0.00	8.00	20	3,726	0.54%
2023/04/11	0	0.00	6	8.04	8.06	-6	3,389	-0.18%
2023/03/06	0	8.11	0	0.00	8.16	0	4,008	0.00%
2023/02/08	0	7.86	0	0.00	7.87	0	3,722	0.00%
2023/02/07	0	7.85	0	0.00	7.81	0	3,713	0.00%
2023/02/02	0	8.01	0.1	7.95	8.02	-0.1	3,699	0.00%
2023/02/01	0	0.00	24	7.88	7.87	-24	3,583	-0.67%
2023/01/30	0	0.00	13	7.80	7.80	-13	3,457	-0.38%
2023/01/04	0	0.00	0.8	7.49	7.46	-0.8	3,595	-0.02%
2022/12/28	2	7.36	0	0.00	7.31	2	3,764	0.05%
2022/12/14	0.1	7.72	0	0.00	7.70	0.1	3,899	0.00%
2022/12/09	0	7.81	0	0.00	7.78	0	3,938	0.00%
2022/12/06	3	7.90	1	7.88	7.88	2	3,846	0.05%
2022/12/02	0	0.00	2	8.00	7.93	-2	3,716	-0.05%
2022/12/01	1	7.88	3	7.68	7.88	-2	3,348	-0.06%
2022/11/30	0	0.00	0.9	7.15	7.17	-0.9	2,994	-0.03%
2022/11/15	0	0.00	3	7.11	7.11	-3	3,453	-0.09%
2022/11/09	0	0.00	5	6.95	6.93	-5	3,396	-0.15%
2022/11/07	0	0.00	20	6.78	6.83	-20	3,402	-0.59%
2022/11/04	10	6.67	0	0.00	6.68	10	3,402	0.29%
2022/11/03	10	6.71	0	0.00	6.67	10	3,435	0.29%
2022/11/02	0	0.00	0.8	6.80	6.70	-0.8	3,435	-0.02%
2022/10/25	0.1	6.36	0	0.00	6.33	0.1	3,357	0.00%
2022/10/12	3	6.92	0	0.00	6.90	3	3,232	0.09%
2022/09/29	0	0.00	5	7.21	7.15	-5	3,273	-0.15%
2022/09/28	0	0.00	0	6.99	6.92	0	3,235	0.00%
2022/08/17	0	0.00	5	8.01	8.01	-5	3,774	-0.13%
2022/08/16	0	0.00	14	8.09	8.07	-14	3,756	-0.37%
2022/08/15	5	8.14	11	8.02	8.03	-6	3,648	-0.16%
2022/08/10	5	7.55	0	0.00	7.62	5	3,334	0.15%
2022/08/09	0	0.00	11	7.54	7.54	-11	3,329	-0.33%
2022/07/12	0	0.00	22	7.18	7.18	-22	4,146	-0.53%
2022/07/11	0	0.00	2	7.60	7.49	-2	4,239	-0.05%
2022/07/08	0	0.00	1	7.60	7.56	-1	4,316	-0.02%
2022/07/05	0	0.00	1	7.40	7.40	-1	4,547	-0.02%
2022/06/30	11	8.00	0	0.00	7.65	11	4,802	0.23%
2022/06/28	11	8.14	0	0.00	8.14	11	4,894	0.22%
2022/06/27	0	0.00	11	8.24	8.22	-11	5,005	-0.22%
2022/06/24	0	0.00	3	8.18	8.08	-3	4,992	-0.06%
2022/06/22	3	8.01	0	0.00	8.01	3	5,185	0.06%
2022/06/20	0	0.00	3	8.30	7.93	-3	5,299	-0.06%
2022/06/10	11	8.95	0	0.00	8.95	11	6,275	0.18%
2022/06/09	0	0.00	11	9.12	9.05	-11	6,414	-0.17%
2022/05/19	11	8.93	0	0.00	8.93	11	10,079	0.11%
2022/05/18	0	0.00	12	9.12	9.07	-12	10,276	-0.12%
2022/05/16	0	0.00	4	8.94	8.89	-4	11,414	-0.04%
2022/05/12	2	8.75	0	0.00	8.61	2	11,903	0.02%
2022/05/09	2	8.93	0	0.00	8.82	2	13,669	0.01%
2022/04/27	0	0.00	1	8.70	8.85	-1	21,692	0.00%
2022/04/25	0	0.00	11	8.95	8.87	-11	21,932	-0.05%
2022/04/21	0	0.00	1	9.36	9.29	-1	22,105	0.00%
2022/04/13	0	0.00	5	9.74	9.71	-5	24,209	-0.02%
2022/04/12	24	9.66	0	0.00	9.61	24	28,824	0.08%
2022/04/11	0.3	9.80	3	10.01	9.79	-2.7	38,603	-0.01%
2022/04/08	3	10.07	0	0.00	10.05	3	41,684	0.01%
2022/04/07	1	10.00	30	9.97	9.95	-29	42,939	-0.07%
2022/04/06	1	10.20	0	0.00	10.20	1	43,291	0.00%
2022/04/01	1	10.30	9	10.27	10.35	-8	43,924	-0.02%
2022/03/28	27	10.46	0	0.00	10.50	27	44,073	0.06%
2022/03/25	3	10.70	0	0.00	10.65	3	43,953	0.01%
2022/03/22	9	10.75	0	0.00	10.85	9	43,736	0.02%
2022/03/18	1	11.00	0	0.00	10.95	1	43,601	0.00%
2022/03/17	5	11.05	10	11.10	11.10	-5	43,312	-0.01%
2022/03/16	0	0.00	3	10.85	10.85	-3	43,194	-0.01%
2022/03/14	0	0.00	80	11.05	11.05	-80	43,149	-0.19%
2022/03/11	0	0.00	5	10.95	10.90	-5	43,005	-0.01%
2022/03/10	0	0.00	12	10.75	10.85	-12	42,769	-0.03%
2022/03/08	0	0.00	9	10.07	10.10	-9	42,510	-0.02%
2022/03/07	18	10.40	10	10.60	10.40	8	42,356	0.02%
2022/03/04	10	11.25	0	0.00	11.10	10	42,409	0.02%
2022/03/02	2	11.35	2	10.95	11.00	0	42,071	0.00%
2022/02/24	9	11.08	5	10.85	10.65	4	41,303	0.01%
2022/02/21	0	0.00	22	11.06	11.10	-22	40,785	-0.05%
2022/02/18	0	0.00	0.1	10.95	11.10	-0.1	40,702	0.00%
2022/02/17	1	11.10	0	0.00	11.05	1	40,541	0.00%
2022/02/16	28	10.97	5	11.15	11.20	23	39,989	0.06%
2022/02/15	0	0.00	3	10.80	10.65	-3	39,535	-0.01%
2022/02/14	4	10.60	0	0.00	10.65	4	39,367	0.01%
2022/02/11	9	11.13	3	11.00	11.00	6	39,105	0.02%
2022/02/10	6	11.10	22	11.23	11.15	-16	38,512	-0.04%
2022/02/09	20	11.34	6	11.48	11.35	14	38,191	0.04%
2022/02/08	15	10.85	0.1	10.90	10.95	14.9	37,405	0.04%
2022/02/07	24	10.94	0	0.00	10.95	24	37,200	0.06%
2022/01/26	12.2	10.49	1	10.55	10.40	11.2	36,559	0.03%
2022/01/25	3	10.77	2	10.65	10.55	1	36,102	0.00%
2022/01/24	3	10.95	7	11.00	11.00	-4	35,364	-0.01%
2022/01/21	38	11.98	18	12.08	11.80	20	34,302	0.06%
2022/01/20	138	13.12	87	13.01	12.80	51	32,577	0.16%	大買/
2022/01/19	1	11.85	0	0.00	12.10	1	29,465	0.00%
2022/01/18	1	11.80	0	0.00	12.00	1	29,183	0.00%
2022/01/17	5	12.20	0	0.00	12.20	5	29,057	0.02%
2022/01/14	0	0.00	5	11.75	11.80	-5	28,849	-0.02%
2022/01/13	15	11.89	0	0.00	11.85	15	28,702	0.05%
2022/01/12	0	0.00	2	11.60	12.00	-2	28,523	-0.01%
2022/01/11	6	12.39	1	12.90	11.85	5	28,157	0.02%
2022/01/07	0	0.00	4	13.00	13.05	-4	27,221	-0.01%
2022/01/06	1	13.00	4	13.20	13.15	-3	26,775	-0.01%
2022/01/05	100	13.35	123	13.39	13.40	-23	26,296	-0.09%	大賣/
2022/01/04	304	13.21	199	13.13	12.90	105	21,651	0.48%	大買/大賣/鉅額交易
2022/01/03	37	11.79	40	12.29	12.55	-3	11,798	-0.03%
2021/12/30	13	11.45	0	0.00	11.45	13	8,579	0.15%
2021/12/29	0	0.00	105	10.45	10.45	-105	7,241	-1.45%	大賣/鉅額交易
2021/12/28	33	9.80	41	9.64	9.51	-8	6,739	-0.12%
2021/12/27	0	0.00	2	9.31	9.47	-2	6,146	-0.03%
2021/12/24	0	0.00	3	9.17	9.17	-3	5,964	-0.05%
2021/12/23	5	9.19	20	9.10	9.13	-15	5,917	-0.25%
2021/12/22	10	9.05	0	0.00	9.00	10	5,785	0.17%
2021/12/20	0	0.00	10	8.94	8.95	-10	5,811	-0.17%
2021/12/16	10	9.06	10	9.14	9.06	0	5,823	0.00%
2021/12/15	10	9.03	0	0.00	8.97	10	5,824	0.17%
2021/12/13	1	9.13	0	0.00	9.10	1	5,787	0.02%
2021/12/10	12	9.19	13	9.34	9.14	-1	5,743	-0.02%
2021/12/09	34	9.29	14	9.36	9.35	20	5,602	0.36%
2021/12/07	1	8.96	0	0.00	8.94	1	5,195	0.02%
2021/12/03	0	0.00	100	8.98	9.00	-100	5,313	-1.88%
2021/12/01	0	0.00	19	8.98	8.97	-19	5,392	-0.35%
2021/11/26	1	8.80	0	0.00	8.73	1	5,124	0.02%
2021/11/23	1	9.04	0	0.00	9.02	1	5,126	0.02%
2021/11/16	0	0.00	1	9.03	8.95	-1	5,236	-0.02%
2021/11/12	1	9.08	0	0.00	9.01	1	5,234	0.02%
2021/11/10	4	9.18	3	9.20	9.20	1	5,269	0.02%
2021/11/09	1	9.10	0	0.00	9.09	1	5,279	0.02%
2021/11/04	0	0.00	1	9.06	8.98	-1	5,444	-0.02%
2021/11/02	0	0.00	1	8.92	8.82	-1	5,809	-0.02%
2021/10/25	0	0.00	2	8.74	8.74	-2	6,773	-0.03%
2021/10/21	0	0.00	50	8.73	8.71	-50	6,882	-0.73%
2021/10/19	0	0.00	30	8.69	8.71	-30	6,995	-0.43%
2021/10/14	10	8.44	0	0.00	8.48	10	7,346	0.14%
2021/10/08	0	0.00	1	8.65	8.64	-1	7,575	-0.01%
2021/10/07	0	0.00	30	8.61	8.60	-30	7,615	-0.39%
2021/10/06	0	0.00	1	8.51	8.43	-1	7,694	-0.01%
2021/10/04	5	8.32	0	0.00	8.23	5	7,700	0.06%
2021/09/27	0	0.00	1	9.00	9.00	-1	8,096	-0.01%
2021/09/13	0	0.00	1	8.94	8.92	-1	8,781	-0.01%
2021/09/09	7	8.82	0	0.00	8.85	7	8,996	0.08%
2021/09/08	1	8.87	20	8.88	8.86	-19	9,004	-0.21%
2021/09/07	1	9.14	0	0.00	9.01	1	9,020	0.01%
2021/09/06	9	9.28	0	0.00	9.14	9	9,018	0.10%
2021/09/03	1	10.00	0	0.00	10.05	1	8,934	0.01%
2021/09/02	1	10.00	1	10.20	10.00	0	8,806	0.00%
2021/09/01	0	0.00	1	10.10	10.05	-1	8,768	-0.01%
2021/08/30	0	0.00	0.2	9.90	9.88	-0.2	9,310	0.00%
2021/08/25	0	0.00	1	9.80	9.79	-1	9,395	-0.01%
2021/08/24	1	9.45	0	0.00	9.45	1	9,350	0.01%
2021/08/23	0	0.00	1	9.45	9.48	-1	9,396	-0.01%
2021/08/20	1	9.28	0	0.00	9.29	1	9,453	0.01%
2021/08/19	1	9.35	0	0.00	9.35	1	9,514	0.01%
2021/08/18	2	9.39	0	0.00	9.51	2	9,537	0.02%
2021/08/17	3	9.42	0	0.00	9.33	3	9,567	0.03%
2021/08/16	4	9.49	0	0.00	9.43	4	9,608	0.04%
2021/08/12	2	9.69	0	0.00	9.70	2	9,661	0.02%
2021/08/11	2	9.74	2	9.95	9.71	0	9,726	0.00%
2021/08/10	1	9.92	0	0.00	9.90	1	9,831	0.01%
2021/08/09	1	10.05	0	0.00	10.05	1	9,975	0.01%
2021/08/06	2	10.35	0	0.00	10.35	2	10,021	0.02%
2021/08/05	131	10.48	38	10.29	10.30	93	9,893	0.94%	大買/
2021/08/04	0	0.00	0.1	9.82	9.85	-0.1	9,321	0.00%
2021/08/02	2	9.75	0	0.00	9.76	2	10,032	0.02%
2021/07/29	1	9.84	0	0.00	9.84	1	10,371	0.01%
2021/07/28	2	9.75	11	9.74	9.74	-9	10,562	-0.09%
2021/07/23	0	0.00	1	9.90	9.91	-1	11,760	-0.01%
2021/07/22	2	9.80	0	0.00	9.78	2	12,146	0.02%
2021/07/21	4	9.78	0	0.00	9.74	4	12,445	0.03%
2021/07/19	0	0.00	1	10.25	10.20	-1	12,804	-0.01%
2021/07/16	0	0.00	20	10.15	10.10	-20	13,332	-0.15%
2021/07/14	1	10.00	0	0.00	10.00	1	15,260	0.01%
2021/07/05	1	10.10	0	0.00	10.25	1	18,053	0.01%
2021/07/02	1	10.00	0	0.00	10.05	1	18,685	0.01%
2021/07/01	0	0.00	3	10.32	10.30	-3	18,782	-0.02%
2021/06/28	1	9.98	0	0.00	10.00	1	20,241	0.00%
2021/06/25	1	10.00	0	0.00	10.00	1	22,168	0.00%
2021/06/23	0	0.00	2	9.92	9.96	-2	24,139	-0.01%
2021/06/21	2	9.83	0	0.00	9.75	2	24,230	0.01%
2021/06/18	1	9.95	0	0.00	9.95	1	24,224	0.00%
2021/06/17	0	0.00	1	10.15	10.15	-1	24,277	0.00%
2021/06/16	10	9.99	0	0.00	9.99	10	24,256	0.04%
2021/06/11	1	10.05	0	0.00	10.05	1	24,216	0.00%
2021/06/09	2	10.28	3	10.15	10.15	-1	24,141	0.00%
2021/06/08	14	10.37	2	10.45	10.45	12	24,034	0.05%
2021/06/04	0	0.00	1	10.50	10.30	-1	23,357	0.00%
2021/06/03	1	10.35	0	0.00	10.40	1	23,266	0.00%
2021/06/01	0	0.00	2	10.45	10.45	-2	23,251	-0.01%
2021/05/28	1	10.25	1	10.30	10.20	0	23,157	0.00%
2021/05/25	1	10.05	1	10.20	10.05	0	23,184	0.00%
2021/05/18	0	0.00	1	9.68	9.79	-1	23,290	0.00%
2021/05/17	1	9.00	10	9.70	9.05	-9	23,996	-0.04%
2021/05/14	2	9.96	1	10.30	9.94	1	23,779	0.00%
2021/05/13	2	10.00	1.1	10.22	10.00	0.9	23,682	0.00%
2021/05/12	1	10.10	17	10.14	10.15	-16	23,517	-0.07%
2021/05/11	50	11.41	0	0.00	10.95	50	23,092	0.22%
2021/05/10	115	12.00	29	11.95	11.95	86	22,691	0.38%	大買/
2021/05/07	1	11.55	30.2	11.55	11.50	-29.2	22,487	-0.13%
2021/05/06	31	11.35	0	0.00	11.20	31	22,341	0.14%
2021/05/05	3	11.40	6	11.42	11.35	-3	22,253	-0.01%
2021/05/04	18	11.21	0	0.00	11.20	18	22,089	0.08%
2021/05/03	0.5	11.95	0	0.00	11.90	0.5	21,611	0.00%
2021/04/29	0	0.00	2	12.38	12.20	-2	21,370	-0.01%
2021/04/28	0	0.00	10	12.06	12.20	-10	21,059	-0.05%
2021/04/27	36	11.79	0	0.00	12.00	36	20,815	0.17%
2021/04/26	1	12.00	4	11.93	11.85	-3	20,513	-0.01%
2021/04/23	1	11.40	12	11.74	11.80	-11	20,277	-0.05%
2021/04/22	4	11.41	8.3	11.73	11.45	-4.3	20,055	-0.02%
2021/04/21	4	12.03	0	0.00	11.95	4	19,584	0.02%
2021/04/20	24	12.05	127	12.09	12.20	-103	18,649	-0.55%	大賣/鉅額交易
2021/04/19	100	11.60	1	11.50	11.40	99	17,713	0.56%
2021/04/16	0	0.00	6	11.10	11.20	-6	17,299	-0.03%
2021/04/14	0	0.00	24	11.10	11.15	-24	16,928	-0.14%
2021/04/13	24	11.10	2	10.85	10.85	22	16,597	0.13%
2021/04/12	2	11.45	3	11.37	11.40	-1	16,171	-0.01%
2021/04/09	4	11.03	0	0.00	11.00	4	15,746	0.03%
2021/04/08	102	10.95	102	11.12	11.10	0	15,638	0.00%	大買/大賣/
2021/04/07	0	0.00	40	10.50	10.60	-40	15,325	-0.26%
2021/04/06	497	10.67	650	10.50	10.50	-153	15,210	-1.01%	大買/大賣/鉅額交易
2021/04/01	210	10.19	1	10.05	10.15	209	14,759	1.42%	大買/鉅額交易
2021/03/31	40	10.15	0	0.00	10.10	40	14,565	0.27%
2021/03/30	222	10.05	226	10.33	10.35	-4	13,997	-0.03%	大買/大賣/
2021/03/29	136	9.38	128	9.73	9.52	8	12,170	0.07%	大買/大賣/
2021/03/26	0	0.00	1	8.92	9.04	-1	11,212	-0.01%
2021/03/25	0	0.00	40	8.22	8.22	-40	10,637	-0.38%
2021/03/23	1	8.23	0	0.00	8.24	1	10,673	0.01%
2021/03/22	0	0.00	2	8.29	8.35	-2	10,746	-0.02%
2021/03/18	22	8.12	0	0.00	8.14	22	10,902	0.20%
2021/03/17	20	8.11	0	0.00	8.10	20	11,088	0.18%
2021/03/15	0.5	8.11	0	0.00	8.13	0.5	12,120	0.00%
2021/03/08	1	8.12	0	0.00	8.03	1	15,128	0.01%
2021/03/02	0	0.00	20	8.14	8.14	-20	15,922	-0.13%
2021/02/25	1	8.34	0	0.00	8.40	1	16,345	0.01%
2021/02/23	0	0.00	1	8.40	8.39	-1	16,734	-0.01%
2021/02/22	0	0.00	1	8.37	8.37	-1	17,500	-0.01%
2021/02/18	2	8.28	0	0.00	8.29	2	18,719	0.01%
2021/02/17	0	0.00	1	8.42	8.30	-1	18,747	-0.01%
2021/02/05	1	8.20	0	0.00	8.10	1	17,894	0.01%
2021/02/04	3	8.34	3	8.19	8.19	0	17,861	0.00%
2021/02/02	0	0.00	1	8.20	8.22	-1	17,826	-0.01%
2021/02/01	3	8.12	0	0.00	8.17	3	17,818	0.02%
2021/01/27	0	0.00	4	8.51	8.49	-4	17,966	-0.02%
2021/01/22	1	8.66	0	0.00	8.66	1	17,953	0.01%
2021/01/19	1	9.10	0	0.00	9.12	1	17,713	0.01%
2021/01/14	0	0.00	17	9.27	9.25	-17	17,540	-0.10%
2021/01/05	2	9.33	0	0.00	9.30	2	18,219	0.01%
2021/01/04	1	9.41	0	0.00	9.38	1	18,283	0.01%
2020/12/31	17	9.49	0	0.00	9.49	17	18,159	0.09%
2020/12/30	0	0.00	1	9.80	9.79	-1	17,895	-0.01%
2020/12/29	0	0.00	15	9.53	9.56	-15	17,494	-0.09%
2020/12/28	0	0.00	1	9.44	9.45	-1	17,235	-0.01%
2020/12/25	1	9.30	1.4	9.41	9.34	-0.4	17,073	0.00%
2020/12/24	205	9.39	201	9.44	9.32	4	16,818	0.02%	大買/大賣/
2020/12/23	5	9.16	0	0.00	9.19	5	16,463	0.03%
2020/12/22	1	9.30	2	9.30	9.08	-1	16,469	-0.01%
2020/12/21	1	9.13	0	0.00	9.14	1	16,292	0.01%
2020/12/17	1	8.99	0	0.00	9.01	1	16,373	0.01%
2020/12/16	21	9.15	0	0.00	9.05	21	16,356	0.13%
2020/12/15	0	0.00	11	9.14	9.00	-11	16,295	-0.07%
2020/12/14	1	8.95	5	9.10	9.10	-4	16,123	-0.02%
2020/12/10	5	9.05	0	0.00	8.94	5	15,859	0.03%
2020/12/09	3	9.15	0	0.00	9.02	3	15,940	0.02%
2020/12/08	5	9.97	0	0.00	9.21	5	15,262	0.03%
2020/12/04	0	0.00	2	8.83	8.80	-2	13,369	-0.01%
2020/12/03	2	8.64	6	8.75	8.72	-4	13,115	-0.03%
2020/12/02	1	8.69	1	8.75	8.58	0	12,890	0.00%
2020/12/01	1	8.53	5	8.57	8.69	-4	12,874	-0.03%
2020/11/30	5	8.47	1	8.52	8.55	4	13,094	0.03%
2020/11/25	10	8.26	2	8.36	8.34	8	12,890	0.06%
2020/11/24	3	8.32	0	0.00	8.26	3	12,801	0.02%
2020/11/23	3	8.54	0	0.00	8.49	3	12,742	0.02%
2020/11/20	11	8.63	2	8.54	8.55	9	12,712	0.07%
2020/11/19	0	0.00	17	8.51	8.46	-17	12,360	-0.14%
2020/11/18	0	0.00	22	8.28	8.15	-22	11,556	-0.19%
2020/11/17	1	7.95	0	0.00	7.95	1	10,371	0.01%
2020/11/16	1	8.06	0	0.00	7.99	1	10,544	0.01%
2020/11/10	1	8.14	0	0.00	8.11	1	11,473	0.01%
2020/11/06	26	8.11	0	0.00	8.09	26	11,467	0.23%
2020/11/05	10	8.16	21	8.25	8.17	-11	11,617	-0.09%
2020/11/04	0	0.00	1	8.15	8.08	-1	11,777	-0.01%
2020/11/03	0	0.00	1	8.04	8.03	-1	11,770	-0.01%
2020/10/30	1	8.01	0	0.00	7.94	1	11,769	0.01%
2020/10/29	0	0.00	60	7.99	8.03	-60	12,076	-0.50%
2020/10/27	51	8.20	0	0.00	8.15	51	12,106	0.42%
2020/10/26	0	0.00	30	8.12	8.19	-30	12,173	-0.25%
2020/10/23	0	0.00	1	8.08	8.08	-1	12,144	-0.01%
2020/10/22	42	8.03	0	0.00	8.05	42	12,229	0.34%
2020/10/16	20	8.19	0	0.00	8.19	20	12,125	0.16%
2020/10/15	0	0.00	4.4	8.16	8.32	-4.4	11,676	-0.04%
2020/10/14	0	0.00	1	8.08	8.08	-1	11,031	-0.01%
2020/10/12	1	8.01	1	8.14	8.06	0	11,042	0.00%
2020/09/25	1	7.70	0	0.00	7.66	1	12,055	0.01%
2020/09/21	0	0.00	1	8.39	8.29	-1	11,697	-0.01%
2020/09/18	0	0.00	1	8.26	8.29	-1	11,623	-0.01%
2020/09/14	1	8.23	8	8.25	8.21	-7	11,781	-0.06%
2020/09/11	2	8.26	20	8.22	8.20	-18	11,445	-0.16%
2020/09/10	28	8.47	1	8.49	8.35	27	11,397	0.24%
2020/09/07	10	8.37	0	0.00	8.25	10	11,155	0.09%
2020/09/04	1	8.26	20	8.25	8.23	-19	11,184	-0.17%
2020/09/03	77	8.56	57	8.55	8.43	20	11,064	0.18%
2020/09/02	0	0.00	8	8.33	8.29	-8	10,657	-0.08%
2020/09/01	3	8.23	2	8.27	8.39	1	10,526	0.01%
2020/08/28	7	8.17	0	0.00	8.12	7	10,460	0.07%
2020/08/27	0	0.00	1	8.18	8.20	-1	10,470	-0.01%
2020/08/26	1	8.08	1	8.15	8.01	0	10,245	0.00%
2020/08/25	0	0.00	2	7.94	7.95	-2	10,159	-0.02%
2020/08/20	1	7.70	0.1	7.50	7.50	0.9	10,186	0.01%
2020/08/19	1	8.00	0	0.00	7.90	1	10,037	0.01%
2020/08/18	1	8.10	0	0.00	8.10	1	9,942	0.01%
2020/08/17	1	7.98	2	8.22	8.16	-1	9,944	-0.01%
2020/08/14	11	7.94	46	7.91	8.02	-35	9,740	-0.36%
2020/08/13	5	7.72	0	0.00	7.69	5	9,313	0.05%
2020/08/11	30	7.65	0	0.00	7.63	30	10,462	0.29%
2020/08/10	5	7.71	7	7.91	7.83	-2	10,818	-0.02%
2020/08/06	1	7.63	4	7.65	7.65	-3	10,815	-0.03%
2020/08/04	1	7.71	0	0.00	7.70	1	11,354	0.01%
2020/07/30	0	0.00	20	7.55	7.56	-20	11,190	-0.18%
2020/07/21	0	0.00	20	7.51	7.55	-20	11,573	-0.17%
2020/07/20	0	0.00	3	7.35	7.37	-3	11,570	-0.03%
2020/07/13	0	0.00	3	7.83	7.83	-3	11,846	-0.03%
2020/07/09	0	0.00	189.4	7.87	7.85	-189.4	11,934	-1.59%	大賣/鉅額交易
2020/07/08	22	7.93	10	8.12	7.92	12	11,961	0.10%
2020/07/07	14	8.00	0	0.00	8.05	14	11,767	0.12%
2020/07/06	10	7.85	22	7.85	7.91	-12	11,608	-0.10%
2020/07/03	0	0.00	12	7.65	7.62	-12	11,519	-0.10%
2020/07/01	2	7.57	22	7.58	7.54	-20	11,638	-0.17%
2020/06/30	0	0.00	3	7.39	7.36	-3	11,747	-0.03%
2020/06/22	22	7.42	0	0.00	7.42	22	12,056	0.18%
2020/06/19	2	7.55	0	0.00	7.51	2	11,898	0.02%
2020/06/17	0	0.00	1	7.50	7.51	-1	12,049	-0.01%
2020/06/16	0	0.00	1	7.31	7.32	-1	12,178	-0.01%
2020/06/15	2	7.22	0	0.00	7.13	2	12,447	0.02%
2020/06/10	10	7.67	0	0.00	7.64	10	13,097	0.08%
2020/06/03	10	7.55	12	7.53	7.52	-2	13,807	-0.01%
2020/06/02	0	0.00	33	7.43	7.37	-33	13,752	-0.24%
2020/06/01	0	0.00	15	7.33	7.30	-15	13,751	-0.11%
2020/05/29	2	7.20	2	7.28	7.24	0	13,848	0.00%
2020/05/28	11	7.27	10	7.38	7.20	1	13,925	0.01%
2020/05/27	10	7.36	17	7.41	7.34	-7	13,932	-0.05%
2020/05/26	5	7.30	1	7.30	7.27	4	13,932	0.03%
2020/05/25	11	7.22	10	7.31	7.25	1	13,945	0.01%
2020/05/22	30	7.42	0	0.00	7.37	30	13,955	0.21%
2020/05/20	5	7.67	6	7.71	7.60	-1	13,899	-0.01%
2020/05/19	1	7.51	0	0.00	7.52	1	13,774	0.01%
2020/05/18	17	7.90	0	0.00	7.79	17	13,743	0.12%
2020/05/15	0	0.00	17	8.22	8.65	-17	13,006	-0.13%
2020/05/14	17	7.90	12	8.00	7.87	5	12,517	0.04%
2020/05/13	9	7.86	0	0.00	7.85	9	12,334	0.07%
2020/05/11	15	8.03	17	8.02	7.92	-2	12,247	-0.02%
2020/05/08	2	7.64	0	0.00	7.62	2	12,574	0.02%
2020/05/07	0	0.00	1	7.72	7.72	-1	12,654	-0.01%
2020/05/06	51	7.74	52	7.77	7.59	-1	12,656	-0.01%
2020/05/05	0	0.00	2	7.64	7.60	-2	12,684	-0.02%
2020/05/04	3	7.60	0	0.00	7.55	3	12,810	0.02%
2020/04/30	0	0.00	3	7.94	7.88	-3	12,915	-0.02%
2020/04/28	2	7.75	0	0.00	7.65	2	12,863	0.02%
2020/04/27	1	7.65	1	7.65	7.68	0	13,012	0.00%
2020/04/22	2	7.24	3	7.14	7.28	-1	12,881	-0.01%
2020/04/21	1	7.26	0	0.00	7.11	1	12,918	0.01%
2020/04/20	2	7.55	0	0.00	7.50	2	12,823	0.02%
2020/04/17	1	7.62	0	0.00	7.58	1	12,816	0.01%
2020/04/16	3	7.68	1	7.77	7.78	2	12,693	0.02%
2020/04/15	1	7.68	1.7	7.77	7.79	-0.7	12,764	-0.01%
2020/04/14	0	0.00	2	7.59	7.59	-2	12,688	-0.02%
2020/04/13	0	0.00	1	7.63	7.47	-1	12,812	-0.01%
2020/04/10	4	7.36	3	7.44	7.45	1	12,942	0.01%
2020/04/09	2	7.41	3	7.37	7.40	-1	13,545	-0.01%
2020/04/07	0	0.00	1	7.18	7.15	-1	13,325	-0.01%
2020/04/06	1	7.06	2	7.03	7.07	-1	13,350	-0.01%
2020/04/01	0	0.00	67.9	6.78	6.97	-67.9	13,358	-0.51%
2020/03/31	28	6.58	30	6.77	6.58	-2	13,155	-0.02%
2020/03/30	0	0.00	1	6.64	6.63	-1	13,096	-0.01%
2020/03/27	0	0.00	2	6.53	6.53	-2	13,241	-0.02%
2020/03/26	2	6.50	0	0.00	6.58	2	13,201	0.02%
2020/03/25	0	0.00	2	6.48	6.50	-2	13,200	-0.02%
2020/03/23	3	5.99	2	6.04	6.04	1	13,150	0.01%
2020/03/20	0	0.00	30	6.35	6.24	-30	13,236	-0.23%
2020/03/19	30	6.18	0	0.00	5.93	30	13,223	0.23%
2020/03/18	2	6.70	0	0.00	6.58	2	13,083	0.02%
2020/03/17	0	6.61	37	6.65	6.66	-37	12,989	-0.28%
2020/03/16	0.7	6.42	0	0.00	6.45	0.7	12,816	0.01%
2020/03/13	0	0.00	11.1	6.27	6.44	-11.1	12,569	-0.09%
2020/03/12	3	6.82	0	0.00	6.79	3	12,340	0.02%
2020/03/10	5	7.70	6	7.66	7.71	-1	12,441	-0.01%
2020/03/06	6	7.92	3	7.86	7.90	3	12,479	0.02%
2020/03/04	12	7.94	13	8.02	8.03	-1	12,987	-0.01%
2020/03/03	0	0.00	1	8.04	8.00	-1	12,905	-0.01%
2020/03/02	3	7.84	0	0.00	7.77	3	12,927	0.02%
2020/02/24	1	8.70	0	0.00	8.71	1	13,073	0.01%
2020/02/21	2	8.96	0	0.00	8.92	2	13,015	0.02%
2020/02/19	31	9.05	0	0.00	9.05	31	13,048	0.24%
2020/02/18	0	0.00	5	9.13	9.19	-5	13,144	-0.04%
2020/02/17	1	8.87	0	0.00	8.90	1	13,018	0.01%
2020/02/13	2	9.12	0	0.00	8.95	2	13,065	0.02%
2020/02/12	7	9.08	5	9.14	9.05	2	13,101	0.02%
2020/02/11	105	9.44	108	9.41	9.27	-3	12,953	-0.02%	大買/大賣/
2020/02/10	1	8.58	2	8.90	9.00	-1	12,302	-0.01%
2020/02/06	1	8.89	5	8.88	8.94	-4	12,276	-0.03%
2020/02/05	0	0.00	3	8.60	8.60	-3	12,256	-0.02%
2020/02/04	0	0.00	74	8.28	8.38	-74	12,119	-0.61%
2020/02/03	1	7.80	0	0.00	7.86	1	12,028	0.01%
2020/01/31	1	8.20	1	8.40	8.20	0	11,937	0.00%
2020/01/30	1	8.30	0	0.00	8.25	1	12,009	0.01%
2020/01/20	0	0.00	5	9.18	9.16	-5	12,074	-0.04%
2020/01/17	0	0.00	1	9.24	9.17	-1	12,177	-0.01%
2020/01/16	1	9.18	0	0.00	9.11	1	12,182	0.01%
2020/01/15	0	0.00	1	9.24	9.16	-1	12,430	-0.01%
2020/01/10	1	9.06	15	9.04	9.01	-14	13,491	-0.10%
2020/01/09	0	0.00	29	9.10	9.10	-29	13,485	-0.22%
2020/01/08	3	8.99	0	0.00	8.92	3	13,538	0.02%
2020/01/07	15	9.23	0	0.00	9.17	15	13,570	0.11%
2020/01/06	12	9.45	10	9.36	9.32	2	13,469	0.01%
2020/01/03	185	9.78	248	9.74	9.62	-63	13,287	-0.47%	大買/大賣/
2019/12/30	5	9.66	1	9.66	9.57	4	12,969	0.03%
2019/12/27	10	9.60	11	9.68	9.59	-1	12,943	-0.01%
2019/12/25	10	9.63	0	0.00	9.60	10	13,555	0.07%
2019/12/24	0.3	9.58	16	9.65	9.61	-15.7	14,100	-0.11%
2019/12/19	12	9.75	0	0.00	9.67	12	15,718	0.08%
2019/12/18	50	9.72	0	0.00	9.72	50	16,939	0.30%
2019/12/17	1	9.79	0	0.00	9.81	1	17,918	0.01%
2019/12/16	5	9.72	79	9.88	9.91	-74	19,097	-0.39%
2019/12/13	15	9.73	0	0.00	9.62	15	21,017	0.07%
2019/12/12	23	9.96	0	0.00	9.81	23	24,350	0.09%
2019/12/11	64	10.00	0	0.00	9.94	64	26,523	0.24%
2019/12/10	3	10.08	0	0.00	10.05	3	27,959	0.01%
2019/12/09	58	10.10	0	0.00	10.10	58	28,782	0.20%
2019/12/06	15	10.23	127	10.33	10.10	-112	29,409	-0.38%	大賣/鉅額交易
2019/12/04	64	10.05	0	0.00	10.05	64	30,103	0.21%
2019/12/03	69	10.15	0	0.00	10.15	69	30,102	0.23%
2019/12/02	11	10.44	140	10.43	10.50	-129	30,248	-0.43%	大賣/鉅額交易
2019/11/28	55	10.00	15	10.05	10.05	40	30,590	0.13%
2019/11/27	11	10.19	18	10.33	10.10	-7	30,934	-0.02%
2019/11/26	17	10.10	0	0.00	10.10	17	31,602	0.05%
2019/11/25	0	0.00	113	10.19	10.25	-113	33,414	-0.34%	大賣/鉅額交易
2019/11/22	1	9.80	0	0.00	9.80	1	33,629	0.00%
2019/11/21	22	9.85	0	0.00	9.79	22	34,225	0.06%
2019/11/20	2	10.00	0	0.00	9.99	2	34,516	0.01%
2019/11/19	16	10.05	0	0.00	9.97	16	34,560	0.05%
2019/11/18	0	0.00	1	10.05	9.94	-1	34,556	0.00%
2019/11/15	3	9.99	0	0.00	9.90	3	34,619	0.01%
2019/11/14	52	10.30	2	10.58	10.30	50	34,329	0.15%
2019/11/13	0	0.00	1	10.55	10.50	-1	34,438	0.00%
2019/11/12	0	0.00	2	10.50	10.55	-2	34,467	-0.01%
2019/11/11	11	10.55	0	0.00	10.30	11	34,595	0.03%
2019/11/08	2	10.85	0	0.00	10.80	2	34,584	0.01%
2019/11/07	4	10.93	0.1	10.85	10.85	3.9	34,679	0.01%
2019/11/06	63	11.00	0	0.00	10.95	63	34,785	0.18%
2019/11/05	10	11.20	36	11.30	11.10	-26	34,774	-0.07%
2019/11/04	49	11.09	0	0.00	11.00	49	34,709	0.14%
2019/11/01	1	11.30	10	11.30	11.25	-9	34,671	-0.03%
2019/10/30	0	0.00	2	11.45	11.40	-2	35,423	-0.01%
2019/10/29	36	11.55	1	11.50	11.40	35	35,830	0.10%
2019/10/28	36	11.81	31	11.88	11.75	5	35,700	0.01%
2019/10/25	0	0.00	3	11.65	11.55	-3	35,473	-0.01%
2019/10/24	0	0.00	0.7	11.50	11.50	-0.7	35,383	0.00%
2019/10/23	4	11.49	0	0.00	11.55	4	35,344	0.01%
2019/10/22	39	11.82	0	0.00	11.70	39	35,103	0.11%
2019/10/21	6	11.75	111	11.79	12.35	-105	34,562	-0.30%	大賣/鉅額交易
2019/10/18	0	0.00	22	11.28	11.25	-22	34,093	-0.06%
2019/10/17	0	0.00	66	11.00	11.05	-66	34,108	-0.19%
2019/10/16	30	11.12	39.7	11.27	11.10	-9.7	34,095	-0.03%
2019/10/15	13	11.02	0.3	10.85	10.90	12.7	33,891	0.04%
2019/10/14	48	11.23	10	11.05	11.05	38	33,784	0.11%
2019/10/09	14	11.38	10	11.55	11.25	4	33,815	0.01%
2019/10/08	46	11.56	77	11.78	11.50	-31	33,774	-0.09%
2019/10/07	38	11.40	0	0.00	11.45	38	33,636	0.11%
2019/10/04	10	11.60	4	11.65	11.60	6	33,603	0.02%
2019/10/03	10	11.40	18	11.58	11.55	-8	33,513	-0.02%
2019/10/02	55.9	11.74	71.3	11.86	11.65	-15.5	33,435	-0.05%
2019/10/01	10	11.55	0	0.00	11.25	10	33,071	0.03%
2019/09/18	21	8.32	0	0.00	8.30	21	32,722	0.06%
2019/09/17	12	8.41	3	8.40	8.40	9	32,246	0.03%
2019/09/16	35	8.63	0	0.00	8.39	35	31,981	0.11%
2019/09/11	15	8.92	0	0.00	8.92	15	30,820	0.05%
2019/09/10	75	9.50	65	9.68	9.22	10	29,645	0.03%
2019/09/09	20	9.93	150	9.84	9.65	-130	28,748	-0.45%	大賣/鉅額交易
2019/09/06	100	9.95	10	9.67	10.00	90	27,468	0.33%
2019/09/05	149	10.03	99	10.00	9.72	50	25,580	0.20%	大買/
2019/09/04	95	9.46	100	9.32	9.69	-5	22,945	-0.02%
2019/09/03	87	8.57	66	8.59	8.81	21	20,904	0.10%
2019/09/02	8	8.14	43	8.16	8.23	-35	19,431	-0.18%
2019/08/30	2	7.94	0	0.00	7.87	2	18,832	0.01%
2019/08/29	10	7.98	22	7.80	7.86	-12	18,328	-0.07%
2019/08/28	130	7.68	132	7.59	7.58	-2	17,600	-0.01%	大買/大賣/
2019/08/27	5	7.52	35	7.55	7.55	-30	17,470	-0.17%
2019/08/26	42	7.47	0	0.00	7.46	42	17,538	0.24%
2019/08/23	0	0.00	55	7.76	7.69	-55	18,326	-0.30%
2019/08/22	0	0.00	10	7.61	7.60	-10	18,449	-0.05%
2019/08/21	11	7.66	10	7.72	7.72	1	17,902	0.01%
2019/08/20	16	7.76	42	7.63	7.57	-26	17,571	-0.15%
2019/08/19	5	7.49	16	7.71	7.72	-11	16,791	-0.07%
2019/08/16	25	7.20	0	0.00	7.10	25	14,903	0.17%
2019/08/15	0	0.00	12	7.04	7.10	-12	14,343	-0.08%
2019/08/14	20	6.95	0	0.00	6.83	20	13,832	0.14%
2019/08/07	0	0.00	1	6.65	6.51	-1	13,882	-0.01%
2019/08/06	1	6.33	0	0.00	6.63	1	14,004	0.01%
2019/08/05	1	6.62	0	0.00	6.55	1	14,125	0.01%
2019/08/02	0	0.00	60	6.74	6.63	-60	14,657	-0.41%
2019/08/01	0.2	6.71	0	0.00	6.75	0.2	14,658	0.00%
2019/07/25	1	7.09	9	7.13	7.13	-8	14,528	-0.06%
2019/07/24	50	7.12	1	7.08	7.08	49	14,457	0.34%
2019/07/23	50	7.18	1	7.13	7.04	49	14,389	0.34%
2019/07/22	10	7.11	30	7.11	7.04	-20	13,940	-0.14%
2019/07/17	5	6.93	0	0.00	6.94	5	14,368	0.03%
2019/07/16	0	0.00	5	6.93	6.95	-5	15,730	-0.03%
2019/07/11	21	6.98	1	7.01	6.97	20	19,094	0.10%
2019/07/09	0	0.00	2	7.03	7.03	-2	19,565	-0.01%
2019/07/08	0	0.00	2	7.03	7.04	-2	19,928	-0.01%
2019/07/05	0	0.00	2	7.04	7.02	-2	20,146	-0.01%
2019/07/02	15	7.00	15	7.06	7.00	0	20,404	0.00%
2019/07/01	4	6.96	0	0.00	6.95	4	20,362	0.02%
2019/06/26	1	6.91	3	6.93	6.92	-2	20,671	-0.01%
2019/06/24	0	0.00	10	6.99	7.05	-10	21,820	-0.05%
2019/06/21	1	7.12	1	7.21	7.06	0	21,842	0.00%
2019/06/20	0	0.00	2	7.18	7.18	-2	21,705	-0.01%
2019/06/19	0	0.00	10	7.04	7.07	-10	21,473	-0.05%
2019/06/18	0	0.00	25	7.05	7.03	-25	21,533	-0.12%
2019/06/17	10	7.11	5	7.10	7.06	5	21,397	0.02%
2019/06/14	0	0.00	2	7.03	7.01	-2	21,435	-0.01%
2019/06/13	1	7.02	0	0.00	7.02	1	21,570	0.00%
2019/06/12	104	7.04	104	7.07	7.01	0	21,678	0.00%	大買/大賣/
2019/06/11	1	6.95	0	0.00	6.96	1	21,761	0.00%
2019/06/10	20	6.90	0	0.00	6.87	20	21,605	0.09%
2019/06/05	9	6.99	24	6.92	6.84	-15	21,296	-0.07%
2019/06/04	11	7.00	19	7.00	6.94	-8	21,093	-0.04%
2019/06/03	0	0.00	2	6.88	6.86	-2	20,833	-0.01%
2019/05/30	9	7.07	72	7.05	6.86	-63	20,533	-0.31%
2019/05/29	100	6.90	41	6.61	6.96	59	19,409	0.30%
2019/05/23	0	0.00	1	6.31	6.31	-1	19,263	-0.01%
2019/05/22	0	0.00	4	6.42	6.42	-4	19,249	-0.02%
2019/05/21	2	6.29	1	6.41	6.41	1	19,228	0.01%
2019/05/20	8	6.42	1	6.27	6.25	7	19,209	0.04%
2019/05/15	0	0.00	1	6.78	6.69	-1	18,899	-0.01%
2019/05/14	1	6.54	0	0.00	6.63	1	18,856	0.01%
2019/05/13	38	6.66	1	6.66	6.66	37	18,766	0.20%
2019/05/10	0	0.00	67	6.89	6.92	-67	18,558	-0.36%
2019/05/09	33	6.68	0	0.00	6.53	33	18,037	0.18%
2019/05/08	1	6.76	0	0.00	6.79	1	17,957	0.01%
2019/05/07	0	0.00	1	6.90	6.87	-1	17,971	-0.01%
2019/05/06	11	6.77	1	6.82	6.76	10	18,274	0.05%
2019/05/03	1	7.01	0	0.00	6.99	1	18,194	0.01%
2019/04/30	0	0.00	3	7.04	7.04	-3	18,308	-0.02%
2019/04/26	10	7.10	0	0.00	7.10	10	19,044	0.05%
2019/04/25	10	7.24	1	7.24	7.24	9	18,906	0.05%
2019/04/24	0	0.00	15.6	7.44	7.29	-15.6	18,792	-0.08%
2019/04/23	2	7.29	3	7.31	7.41	-1	18,679	-0.01%
2019/04/22	54	7.58	20	7.50	7.46	34	18,260	0.19%
2019/04/18	19.2	8.07	10	7.70	7.70	9.2	16,521	0.06%
2019/04/17	0	0.00	59	7.78	8.03	-59	14,921	-0.40%
2019/04/16	10	7.36	31	7.41	7.30	-21	13,886	-0.15%
2019/04/15	19	7.46	96	7.54	7.39	-77	13,914	-0.55%
2019/04/12	40	7.33	386	7.29	7.37	-346	13,752	-2.52%	大賣/鉅額交易
2019/04/11	20	7.21	15	7.23	7.16	5	13,686	0.04%
2019/04/10	20	7.26	48	7.16	7.23	-28	13,578	-0.21%
2019/04/09	72	7.11	45	7.07	7.07	27	13,346	0.20%
2019/04/08	0	0.00	2	7.11	7.06	-2	13,437	-0.01%
2019/04/02	0	6.94	2	7.00	6.98	-2	13,723	-0.01%
2019/04/01	4	7.03	3	7.10	7.00	1	13,659	0.01%
2019/03/29	3	7.00	21	7.13	7.04	-18	13,605	-0.13%
2019/03/28	660	7.55	153	7.22	7.11	507	13,516	3.75%	大買/大賣/鉅額交易
2019/03/26	105	6.80	111	6.77	6.79	-6	12,712	-0.05%	大買/大賣/
2019/03/22	115	6.86	115	6.81	6.81	0	12,687	0.00%	大買/大賣/
2019/03/21	155	6.93	155	6.83	6.83	0	12,754	0.00%	大買/大賣/
2019/03/20	50	6.93	50	6.88	6.85	0	12,786	0.00%
2019/03/19	160	7.03	160	6.89	6.85	0	12,949	0.00%	大買/大賣/
2019/03/15	0	0.00	10	6.99	6.93	-10	12,708	-0.08%
2019/03/14	85	7.07	53	7.11	7.05	32	12,589	0.25%
2019/03/13	0	0.00	10	6.71	6.65	-10	12,001	-0.08%
2019/03/11	0	0.00	15	6.55	6.57	-15	12,434	-0.12%
2019/03/07	0	0.00	6	6.67	6.61	-6	13,507	-0.04%
2019/01/22	0	0.00	10	7.04	7.04	-10	21,948	-0.05%
2019/01/21	0	0.00	180	7.28	7.19	-180	22,084	-0.82%	大賣/鉅額交易
2019/01/18	180	7.14	32	7.10	7.17	148	22,004	0.67%	大買/鉅額交易
2019/01/16	0	0.00	0.7	6.91	6.94	-0.7	21,756	0.00%
2019/01/11	32	6.93	0	0.00	6.93	32	21,916	0.15%
2019/01/10	55	7.07	87	7.06	6.98	-32	21,986	-0.15%
2019/01/07	0	0.00	3	7.00	6.94	-3	22,477	-0.01%
2019/01/04	3	6.89	0	0.00	6.90	3	22,785	0.01%
2019/01/03	4	6.95	4	6.88	6.87	0	23,285	0.00%
2018/12/26	0	0.00	5	6.57	6.60	-5	24,159	-0.02%
2018/12/13	20	7.00	20	7.01	6.88	0	27,932	0.00%
2018/12/04	50	7.19	50	7.24	7.08	0	28,553	0.00%
2018/11/30	32	6.95	1	7.32	6.95	31	28,491	0.11%
2018/11/29	5	7.17	5	7.46	7.17	0	27,998	0.00%
2018/11/27	0	0.00	20	6.80	6.83	-20	27,335	-0.07%
2018/11/26	4	6.79	9	6.78	6.76	-5	27,499	-0.02%
2018/11/23	6	6.75	6	6.69	6.68	0	27,567	0.00%
2018/11/22	8	6.96	8	6.83	6.75	0	27,595	0.00%
2018/11/21	6	6.87	12	6.83	6.97	-6	27,927	-0.02%
2018/11/19	10	7.00	10	7.08	6.96	0	27,684	0.00%
2018/11/16	0	0.00	11	7.20	6.90	-11	27,684	-0.04%
2018/11/15	7	6.50	18	6.67	6.82	-11	27,041	-0.04%
2018/11/14	0	0.00	37	5.98	6.20	-37	24,724	-0.15%
2018/11/12	0	0.00	5	5.67	5.69	-5	26,166	-0.02%
2018/11/09	5	5.79	5	5.86	5.76	0	27,387	0.00%
2018/11/08	5	5.95	2	6.01	5.83	3	27,843	0.01%
2018/11/07	10	5.83	0	0.00	5.81	10	28,335	0.04%
2018/11/06	15	5.79	27	5.78	5.76	-12	29,219	-0.04%
2018/11/02	0	0.00	30	5.78	5.71	-30	29,539	-0.10%
2018/11/01	19	5.62	19	5.65	5.74	0	29,606	0.00%
2018/10/31	12	5.52	44	5.45	5.51	-32	29,549	-0.11%
2018/10/30	19	5.21	19	5.21	5.24	0	29,456	0.00%
2018/10/26	0	0.00	6	5.32	5.09	-6	30,255	-0.02%
2018/10/25	33	5.39	0	0.00	5.39	33	30,320	0.11%
2018/10/24	30	5.68	52	5.69	5.70	-22	30,371	-0.07%
2018/10/23	32	5.64	1	5.72	5.64	31	30,592	0.10%
2018/10/19	0	0.00	7	5.75	5.77	-7	31,360	-0.02%
2018/10/18	1	5.84	0	0.00	5.84	1	32,087	0.00%
2018/10/17	2	5.93	6	5.81	5.84	-4	33,677	-0.01%
2018/10/15	0	0.00	2	5.67	5.66	-2	35,132	-0.01%
2018/10/12	3	5.59	0	0.00	5.70	3	35,808	0.01%
2018/10/05	5	6.12	1	6.48	6.22	4	36,787	0.01%
2018/10/04	0	6.51	0	0.00	6.51	0	37,312	0.00%
2018/10/03	1	6.61	0	0.00	6.60	1	39,465	0.00%
2018/10/02	0	0.00	5	6.86	6.80	-5	41,318	-0.01%
2018/09/28	2	6.81	2	6.87	6.82	0	42,860	0.00%
2018/09/27	32	6.81	0	0.00	6.81	32	43,595	0.07%
2018/09/26	6	6.98	12	6.98	6.92	-6	45,306	-0.01%
2018/09/25	29	6.93	29	7.00	6.96	0	46,217	0.00%
2018/09/21	2	6.65	73	6.69	6.84	-71	45,810	-0.15%
2018/09/20	45.7	6.33	35	6.33	6.22	10.7	45,621	0.02%
2018/09/19	1	6.43	0	0.00	6.34	1	46,300	0.00%
2018/09/18	62	6.40	0	0.00	6.30	62	47,846	0.13%
2018/09/17	11	6.70	16	6.77	6.65	-5	51,292	-0.01%
2018/09/14	12	6.74	38	6.70	6.81	-26	53,200	-0.05%
2018/09/12	47	6.55	20	6.59	6.55	27	56,667	0.05%
2018/09/11	0	0.00	1	6.73	6.78	-1	58,683	0.00%
2018/09/10	4	6.65	3	6.79	6.40	1	59,832	0.00%
2018/09/07	0	0.00	3	6.73	6.73	-3	61,035	0.00%
2018/09/06	1	7.18	0	0.00	7.02	1	64,019	0.00%
2018/09/05	2	7.21	0	0.00	7.16	2	67,257	0.00%
2018/09/03	15	7.04	15	7.29	7.00	0	72,033	0.00%
2018/08/31	26	7.27	26	7.24	7.27	0	75,069	0.00%
2018/08/30	16	7.29	16	7.34	7.23	0	81,470	0.00%
2018/08/29	20	7.19	20	7.23	7.28	0	84,391	0.00%
2018/08/28	16	7.28	4	7.41	7.21	12	87,554	0.01%
2018/08/27	4	7.15	6	7.20	7.21	-2	90,099	0.00%
2018/08/24	26	7.17	33.5	7.19	7.11	-7.5	92,862	-0.01%
2018/08/22	36	7.32	28	7.38	7.29	8	98,571	0.01%
2018/08/21	2	7.21	7	7.25	7.17	-5	98,950	-0.01%
2018/08/20	64	7.27	66	7.35	7.22	-2	101,854	0.00%
2018/08/17	29	7.68	19	7.73	7.41	10	102,207	0.01%
2018/08/16	34	7.56	29	7.43	7.49	5	101,771	0.00%
2018/08/15	54	6.91	146	7.03	7.08	-92	102,641	-0.09%	大賣/
2018/08/14	31	6.98	26	7.01	6.98	5	106,189	0.00%
2018/08/13	20	6.85	20	6.92	6.90	0	106,280	0.00%
2018/08/10	2	7.23	2	7.31	7.24	0	106,121	0.00%
2018/08/08	5	7.80	0	0.00	7.68	5	110,604	0.00%
2018/08/06	0	0.00	1	7.80	7.79	-1	110,978	0.00%
2018/08/01	3	8.10	8	8.13	8.09	-5	113,511	0.00%
2018/07/26	0	0.00	1	8.07	8.07	-1	116,424	0.00%
2018/07/25	95	8.17	28	8.26	8.14	67	115,940	0.06%
2018/07/24	14	8.12	96	8.41	8.47	-82	115,067	-0.07%
2018/07/23	0	0.00	43	7.91	7.85	-43	113,394	-0.04%
2018/07/20	39	7.78	2	7.65	7.62	37	112,467	0.03%
2018/07/19	1	8.31	43	8.28	8.12	-42	111,836	-0.04%
2018/07/18	50	8.09	32	8.21	8.06	18	111,113	0.02%
2018/07/17	32	8.21	0	0.00	8.21	32	110,697	0.03%
2018/07/16	19	8.58	5	8.58	8.39	14	110,294	0.01%
2018/07/13	64	8.47	50	8.53	8.51	14	109,747	0.01%
2018/07/11	42	8.41	51	8.68	8.33	-9	109,444	-0.01%
2018/07/10	86	8.39	86	8.49	8.64	0	109,008	0.00%
2018/07/09	1	7.95	0	0.00	8.01	1	109,752	0.00%
2018/07/06	0	0.00	50	8.01	8.04	-50	111,111	-0.04%
2018/07/05	42	8.34	5	8.50	8.20	37	110,497	0.03%
2018/07/04	53	8.48	171	8.35	8.62	-118	109,875	-0.11%	大賣/鉅額交易
2018/07/03	50	8.90	82	8.93	8.45	-32	107,921	-0.03%
2018/07/02	42	8.56	1	9.07	8.50	41	106,591	0.04%
2018/06/29	0	0.00	10	8.92	9.00	-10	105,593	-0.01%
2018/06/28	11	8.93	136	8.98	8.90	-125	104,662	-0.12%	大賣/鉅額交易
2018/06/27	351	8.98	107	8.98	8.80	244	103,354	0.24%	大買/大賣/鉅額交易
2018/06/26	96	9.13	46	9.09	9.09	50	101,382	0.05%
2018/06/25	68	9.26	51	9.33	8.93	17	97,528	0.02%
2018/06/22	145	10.33	191	10.17	9.92	-46	95,400	-0.05%	大買/大賣/
2018/06/21	66	10.95	103	11.11	10.90	-37	93,616	-0.04%	大賣/
2018/06/20	85	10.78	46	10.94	10.70	39	91,651	0.04%
2018/06/19	80	11.26	63	11.35	11.50	17	89,571	0.02%
2018/06/15	56	11.50	80	11.52	11.40	-24	88,428	-0.03%
2018/06/14	246	11.26	217	11.51	11.10	29	86,932	0.03%	大買/大賣/
2018/06/13	226	11.78	183	11.58	11.35	43	83,587	0.05%	大買/大賣/
2018/06/12	126	13.20	50	13.03	12.60	76	80,157	0.09%	大買/
2018/06/11	69	12.95	26	13.34	13.40	43	78,048	0.06%
2018/06/08	134	12.43	225	12.25	12.50	-91	75,086	-0.12%	大買/大賣/
2018/06/07	201	13.34	106	13.63	13.10	95	71,631	0.13%	大買/大賣/
2018/06/06	12	12.70	11.8	12.89	13.00	0.2	65,023	0.00%
2018/06/05	15	11.27	10	11.73	11.85	5	62,045	0.01%
2018/06/04	102.9	10.57	341	10.79	10.80	-238.1	58,718	-0.41%	大買/大賣/鉅額交易
2018/06/01	15	10.12	2	10.03	9.85	13	55,638	0.02%
2018/05/31	29	10.10	23	10.12	10.00	6	52,802	0.01%
2018/05/30	111	9.11	75	9.13	9.32	36	49,300	0.07%	大買/
2018/05/29	51	9.14	156	9.08	9.10	-105	46,383	-0.23%	大賣/鉅額交易
2018/05/28	47	9.20	70	9.13	9.38	-23	45,099	-0.05%
2018/05/25	115	8.77	136	8.74	8.54	-21	41,958	-0.05%	大買/大賣/
2018/05/24	63	9.02	53	9.04	8.90	10	41,092	0.02%
2018/05/23	313	9.04	187	9.03	8.96	126	40,152	0.31%	大買/大賣/鉅額交易
2018/05/22	177	9.16	316	9.22	9.16	-139	38,191	-0.36%	大買/大賣/鉅額交易
2018/05/21	59	8.69	5	8.38	8.75	54	34,174	0.16%
2018/05/18	100	8.03	87	8.02	7.96	13	33,412	0.04%
2018/05/17	187	8.07	149	8.12	8.32	38	32,608	0.12%	大買/大賣/
2018/05/16	398	8.56	24	8.10	7.88	374	30,551	1.22%	大買/鉅額交易
2018/05/15	300	8.52	0	0.00	8.52	300	27,476	1.09%	大買/鉅額交易
2018/05/14	5	7.64	10	7.75	7.75	-5	27,372	-0.02%
2018/05/11	17	6.79	49	6.92	7.05	-32	26,825	-0.12%
2018/05/10	15	6.51	22	6.55	6.41	-7	24,969	-0.03%
2018/05/09	8	6.19	12	6.32	6.27	-4	23,715	-0.02%
2018/05/07	13	6.25	18	6.17	6.12	-5	22,926	-0.02%
2018/05/04	30	6.60	40.1	6.76	6.24	-10.1	22,565	-0.04%
2018/05/03	10	5.90	124.7	6.36	6.57	-114.7	21,491	-0.53%	大賣/鉅額交易
2018/05/02	6	5.94	0	0.00	5.98	6	22,507	0.03%
2018/04/30	64	6.03	0	0.00	6.05	64	23,910	0.27%
2018/04/27	29	5.86	0	0.00	5.90	29	25,302	0.11%
2018/04/26	27	5.99	0	0.00	5.74	27	25,500	0.11%
2018/04/25	50	5.87	47	6.05	6.09	3	25,393	0.01%
2018/04/24	27	5.81	11	5.91	5.91	16	25,090	0.06%
2018/04/23	11	5.63	0	0.00	5.88	11	25,194	0.04%
2018/04/19	5	6.40	0	0.00	6.31	5	24,694	0.02%
2018/04/18	5	6.50	20	6.20	6.61	-15	24,486	-0.06%
2018/04/17	15	6.49	20	6.60	6.39	-5	24,141	-0.02%
2018/04/16	18	6.50	30	6.67	6.87	-12	22,713	-0.05%
2018/04/13	12	6.20	50	6.24	6.25	-38	20,716	-0.18%
2018/04/12	0	0.00	13	5.66	5.74	-13	17,921	-0.07%
2018/04/10	0	0.00	1	4.81	4.75	-1	15,435	-0.01%
2018/04/09	0	0.00	1	4.66	4.59	-1	14,948	-0.01%
2018/03/29	5	4.60	0	0.00	4.57	5	14,766	0.03%
2018/03/28	0	0.00	3	4.67	4.61	-3	14,766	-0.02%
2018/03/23	3	4.58	0	0.00	4.56	3	14,810	0.02%
2018/03/21	0	0.00	13	4.75	4.73	-13	14,411	-0.09%
2018/03/15	5	4.69	5	4.66	4.67	0	13,987	0.00%
2018/02/12	1	4.24	0	0.00	4.29	1	13,156	0.01%
2018/01/29	0	0.00	15	5.10	5.06	-15	11,710	-0.13%
2018/01/26	26	5.15	5	5.10	5.10	21	11,333	0.19%
2018/01/25	44	5.34	66	5.28	4.94	-22	10,491	-0.21%
2018/01/24	5	5.20	0	0.00	5.30	5	8,582	0.06%
2018/01/23	130	4.59	127	4.59	4.82	3	7,121	0.04%	大買/大賣/
2018/01/19	0	0.00	0.2	4.28	4.30	-0.2	5,613	0.00%
2018/01/16	0	0.00	75	4.29	4.32	-75	6,002	-1.25%
2018/01/09	0	0.00	20	4.28	4.29	-20	6,424	-0.31%
2018/01/08	0	0.00	1	4.35	4.33	-1	6,602	-0.02%