中環 (2323)-凱基-松山券商分點個股進出

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
13.05
漲跌
▲0.50
漲幅
+3.98%
成交量
33,692張
產業
上市光電類股
332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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/28	1	13.05	166	12.90	13.05	-165	17,961	-0.92%	大賣/鉅額交易
2024/05/27	0	0.00	20.1	12.60	12.55	-20.1	17,470	-0.12%
2024/05/24	30	12.32	9	12.20	12.30	21	17,359	0.12%
2024/05/23	20	12.43	10	12.65	12.40	10	17,273	0.06%
2024/05/22	16	12.59	0.1	12.50	12.45	15.9	17,145	0.09%
2024/05/21	120	12.50	0	0.00	12.50	120	17,069	0.70%	大買/鉅額交易
2024/05/20	7	12.84	0	0.00	12.75	7	16,862	0.04%
2024/05/17	1	12.65	20	13.05	12.65	-19	16,656	-0.11%
2024/05/16	1	12.80	23.1	12.84	12.75	-22.1	16,422	-0.13%
2024/05/15	30	12.60	1.4	12.66	12.45	28.6	16,146	0.18%
2024/05/14	10	13.00	0	0.00	13.00	10	15,752	0.06%
2024/05/13	0	0.00	8.2	13.10	13.15	-8.2	15,608	-0.05%
2024/05/10	31.3	12.97	0.3	13.00	12.85	31	15,381	0.20%
2024/05/09	1	12.70	5	12.80	12.60	-4	15,002	-0.03%
2024/05/08	5	12.70	0	0.00	12.65	5	14,954	0.03%
2024/05/07	1	12.70	0	0.00	12.75	1	14,880	0.01%
2024/05/06	1	13.10	1	13.25	13.00	0	14,707	0.00%
2024/05/03	3	13.30	15	13.30	13.15	-12	14,529	-0.08%
2024/05/02	11	13.45	12.1	13.67	13.50	-1.1	14,268	-0.01%
2024/04/30	0	0.00	2.1	13.35	13.50	-2.1	13,996	-0.02%
2024/04/29	35	13.74	15.1	13.80	13.35	19.9	13,642	0.15%
2024/04/26	16	13.61	158.8	13.70	13.75	-142.8	12,184	-1.17%	大賣/鉅額交易
2024/04/25	0	0.00	102	12.41	12.50	-102	10,534	-0.97%	大賣/鉅額交易
2024/04/23	0	0.00	10	11.90	12.10	-10	10,257	-0.10%
2024/04/22	10	11.90	10	12.20	11.90	0	10,217	0.00%
2024/04/19	10.2	11.82	51	12.19	11.85	-40.8	10,132	-0.40%
2024/04/18	0	0.00	0	11.60	11.90	0	9,884	0.00%
2024/04/17	0	0.00	0	11.58	11.70	0	9,872	0.00%
2024/04/16	3	11.42	8	11.51	11.35	-5	9,878	-0.05%
2024/04/15	53.5	11.90	3	11.90	11.95	50.5	9,844	0.51%
2024/04/12	2	12.23	0	0.00	12.05	2	9,810	0.02%
2024/04/11	16	12.21	0	0.00	12.20	16	9,887	0.16%
2024/04/10	86	12.25	0	0.00	12.25	86	10,055	0.86%
2024/04/09	0	0.00	160	12.45	12.45	-160	10,090	-1.59%	大賣/鉅額交易
2024/04/03	1	12.20	0	0.00	12.20	1	10,034	0.01%
2024/04/02	2	12.00	0	0.00	12.05	2	10,365	0.02%
2024/04/01	0	12.20	2	12.30	12.15	-2	10,313	-0.02%
2024/03/29	2	12.15	0.9	12.10	12.15	1.1	10,329	0.01%
2024/03/28	115	12.31	0	0.00	12.25	115	10,327	1.11%	大買/鉅額交易
2024/03/27	1	12.40	2	12.40	12.45	-1	10,494	-0.01%
2024/03/26	52	12.35	5	12.49	12.40	47	10,752	0.44%
2024/03/25	2	12.45	3	12.50	12.60	-1	10,757	-0.01%
2024/03/22	3	12.88	32	12.65	12.65	-29	10,640	-0.27%
2024/03/21	30	12.30	11	12.41	12.50	19	10,177	0.19%
2024/03/20	1	12.40	8	12.40	12.45	-7	9,802	-0.07%
2024/03/19	4	12.33	2	12.25	12.30	2	9,532	0.02%
2024/03/18	43	12.02	6	12.25	12.30	37	9,059	0.41%
2024/03/15	5.3	11.59	8	11.75	11.50	-2.8	8,012	-0.03%
2024/03/14	0	0.00	0.2	11.15	11.20	-0.2	7,464	0.00%
2024/03/13	0	0.00	10	11.35	11.45	-10	7,543	-0.13%
2024/03/12	2	11.40	4	11.44	11.45	-2	7,384	-0.03%
2024/03/11	3	10.70	0	0.00	10.80	3	7,029	0.04%
2024/03/08	5	10.70	0.1	10.60	10.65	4.9	7,083	0.07%
2024/03/06	0	0.00	2	11.00	10.95	-2	6,990	-0.03%
2024/03/05	0	0.00	0.2	10.90	11.00	-0.2	6,931	0.00%
2024/03/01	0	0.00	13	10.90	10.80	-13	6,939	-0.19%
2024/02/20	1	10.85	0	0.00	10.85	1	7,239	0.01%
2024/02/16	0	0.00	8	10.75	10.80	-8	7,727	-0.10%
2024/02/15	8	10.60	0	0.00	10.60	8	7,785	0.10%
2024/01/29	20	10.85	31.9	10.94	11.00	-11.9	7,958	-0.15%
2024/01/26	0	0.00	0	10.90	10.85	0	7,968	0.00%
2024/01/24	2	11.05	2	11.00	11.00	0	8,009	0.00%
2024/01/22	0	0.00	25	10.80	10.85	-25	8,035	-0.31%
2024/01/18	2	10.70	0	0.00	10.65	2	8,137	0.02%
2024/01/12	1	10.95	2	10.95	11.00	-1	8,074	-0.01%
2024/01/11	0	0.00	0.2	10.95	11.00	-0.2	8,187	0.00%
2024/01/10	0	0.00	5	10.85	10.80	-5	8,249	-0.06%
2024/01/08	0	11.15	0	0.00	11.20	0	8,267	0.00%
2024/01/04	5	11.55	1	11.50	11.40	4	8,376	0.05%
2024/01/03	2	11.35	0	0.00	11.30	2	8,238	0.02%
2024/01/02	8	11.55	5	11.55	11.50	3	8,226	0.04%
2023/12/29	0	0.00	0	11.55	11.50	0	8,205	0.00%
2023/12/28	0	0.00	4	11.75	11.55	-4	8,178	-0.05%
2023/12/25	0	0.00	6	11.15	11.15	-6	7,952	-0.08%
2023/12/22	66	11.50	0.6	11.35	11.40	65.4	7,869	0.83%
2023/12/21	2	11.35	0	0.00	11.45	2	7,559	0.03%
2023/12/20	2	11.20	0	0.00	11.20	2	7,232	0.03%
2023/12/19	2	10.80	0	0.00	10.80	2	7,027	0.03%
2023/12/18	10	10.90	50	10.90	11.00	-40	7,015	-0.57%
2023/12/08	5	11.10	5	11.06	11.15	0	7,234	0.00%
2023/12/07	0	0.00	1	11.00	10.85	-1	7,165	-0.01%
2023/12/06	0	0.00	8	11.01	10.90	-8	7,283	-0.11%
2023/12/05	0	0.00	2	10.80	10.80	-2	7,303	-0.03%
2023/12/04	0	0.00	5	11.03	10.90	-5	7,327	-0.07%
2023/12/01	0	0.00	3	11.03	10.95	-3	7,361	-0.04%
2023/11/30	1	10.90	2	10.93	10.90	-1	7,464	-0.01%
2023/11/24	10	11.02	0	0.00	10.95	10	8,029	0.12%
2023/11/23	0	0.00	10	11.20	11.10	-10	8,157	-0.12%
2023/11/22	1	11.20	0	0.00	11.15	1	8,545	0.01%
2023/11/17	0	0.00	1	11.10	11.15	-1	9,174	-0.01%
2023/11/15	0	0.00	35	10.96	10.90	-35	9,405	-0.37%
2023/11/14	22	11.20	10	11.25	11.15	12	9,411	0.13%
2023/11/13	0	0.00	1	11.45	11.20	-1	9,999	-0.01%
2023/11/08	1	11.55	1	11.75	11.55	0	11,965	0.00%
2023/11/07	0	0.00	2	11.63	11.60	-2	12,203	-0.02%
2023/11/06	0	0.00	0	11.45	11.55	0	12,505	0.00%
2023/11/03	10	11.45	0	0.00	11.40	10	12,763	0.08%
2023/10/27	5	11.49	0	0.00	11.50	5	13,753	0.04%
2023/10/25	1	11.55	2	11.60	11.60	-1	14,279	-0.01%
2023/10/23	0	0.00	0	11.20	11.25	0	14,755	0.00%
2023/10/20	0	0.00	1	11.10	11.25	-1	15,040	-0.01%
2023/10/19	0	0.00	2	11.23	11.25	-2	15,500	-0.01%
2023/10/18	0	0.00	0	11.30	11.30	0	15,721	0.00%
2023/10/17	0	0.00	1	11.55	11.55	-1	16,003	-0.01%
2023/10/16	0	0.00	0	11.80	11.75	0	16,355	0.00%
2023/10/13	17	12.12	2	12.25	12.10	15	16,777	0.09%
2023/10/12	2	12.15	9	12.23	12.25	-7	17,110	-0.04%
2023/10/06	6	12.00	0.5	11.95	12.00	5.5	18,226	0.03%
2023/10/05	1	12.00	0	0.00	12.00	1	19,053	0.01%
2023/10/04	0	0.00	0.6	11.95	11.95	-0.6	20,340	0.00%
2023/10/03	0	0.00	19	12.11	12.15	-19	20,614	-0.09%
2023/10/02	0	0.00	2	12.08	11.95	-2	20,882	-0.01%
2023/09/28	0	0.00	22	11.90	11.95	-22	21,540	-0.10%
2023/09/25	2	11.70	2	11.70	11.80	0	23,535	0.00%
2023/09/22	1	11.40	2	11.60	11.70	-1	24,177	0.00%
2023/09/20	0	0.00	17	11.48	11.50	-17	25,380	-0.07%
2023/09/19	0	0.00	31	11.56	11.55	-31	27,205	-0.11%
2023/09/18	2	11.70	1	11.65	11.60	1	28,247	0.00%
2023/09/14	0	0.00	55	11.94	12.00	-55	30,773	-0.18%
2023/09/13	50	12.00	5	11.88	11.90	45	31,259	0.14%
2023/09/12	0	0.00	2.3	11.74	11.70	-2.3	32,127	-0.01%
2023/09/11	0	0.00	3	11.75	11.65	-3	32,419	-0.01%
2023/09/08	3	12.00	0	0.00	11.95	3	32,955	0.01%
2023/09/07	0	0.00	43	12.10	12.00	-43	33,523	-0.13%
2023/09/06	0	0.00	12	12.20	12.10	-12	33,958	-0.04%
2023/09/05	1	12.30	12	12.23	12.35	-11	34,891	-0.03%
2023/09/04	2	12.00	13	12.09	12.10	-11	35,484	-0.03%
2023/09/01	0	0.00	10	12.54	12.40	-10	36,444	-0.03%
2023/08/31	4	12.55	30	12.44	12.50	-26	37,228	-0.07%
2023/08/30	3	12.68	3	12.65	12.60	0	38,315	0.00%
2023/08/29	2	12.65	2	12.65	12.60	0	39,629	0.00%
2023/08/28	42	12.67	7	12.76	12.60	35	41,303	0.08%
2023/08/25	2	13.10	0	0.00	13.10	2	41,728	0.00%
2023/08/24	4	13.23	24	13.25	13.15	-20	41,818	-0.05%
2023/08/23	10	12.90	13	12.96	12.90	-3	42,056	-0.01%
2023/08/22	1	13.00	22	13.02	12.85	-21	43,859	-0.05%
2023/08/21	30	13.27	0	0.00	13.20	30	44,306	0.07%
2023/08/18	6	13.43	4	13.23	13.10	2	44,441	0.00%
2023/08/17	2	13.35	24	12.78	13.40	-22	44,180	-0.05%
2023/08/16	4	13.05	0	0.00	12.85	4	43,880	0.01%
2023/08/15	15	13.37	6	13.52	13.35	9	44,071	0.02%
2023/08/14	66	13.36	18	13.18	12.95	48	43,628	0.11%
2023/08/11	0	0.00	4.1	12.71	12.70	-4.1	42,838	-0.01%
2023/08/10	1	12.40	3	12.40	12.30	-2	43,374	0.00%
2023/08/09	2	13.00	6	13.14	12.95	-4	43,244	-0.01%
2023/08/08	6	12.85	0	0.00	12.75	6	42,940	0.01%
2023/08/07	0.1	12.55	1	12.80	12.80	-0.9	42,763	0.00%
2023/08/04	1	12.65	2	12.70	12.70	-1	42,632	0.00%
2023/08/02	36	12.77	28	12.77	12.60	8	42,477	0.02%
2023/08/01	0	0.00	24	13.06	12.90	-24	42,089	-0.06%
2023/07/31	2	13.48	3	13.60	13.20	-1	41,735	0.00%
2023/07/28	3	13.43	14	13.41	13.40	-11	41,355	-0.03%
2023/07/27	0	0.00	2.8	13.69	13.70	-2.8	41,029	-0.01%
2023/07/26	25	13.70	25	13.65	13.55	0	40,807	0.00%
2023/07/25	1.1	13.79	8	13.87	13.75	-6.9	40,437	-0.02%
2023/07/24	7	13.71	61	13.80	13.60	-54	40,104	-0.13%
2023/07/21	11	14.06	11	14.15	14.25	0	39,578	0.00%
2023/07/20	23	14.20	20	14.15	14.25	3	39,237	0.01%
2023/07/19	5	14.20	5	13.96	13.75	0	38,828	0.00%
2023/07/18	48	14.32	48	14.33	14.15	0	38,446	0.00%
2023/07/17	47	14.40	0	0.00	14.50	47	37,944	0.12%
2023/07/14	0	0.00	27.9	14.47	14.35	-27.9	37,528	-0.07%
2023/07/13	58	13.91	36.9	14.08	13.90	21.1	36,959	0.06%
2023/07/12	34	14.30	25	14.46	14.10	9	36,113	0.02%
2023/07/11	106	14.85	68	14.90	14.80	38	35,252	0.11%	大買/
2023/07/10	35	14.15	1	14.15	14.15	34	33,964	0.10%
2023/07/07	17	14.33	18	14.18	14.30	-1	33,671	0.00%
2023/07/06	56	14.73	31	14.69	14.45	25	33,214	0.08%
2023/07/05	10	15.30	9.4	15.10	15.00	0.6	32,570	0.00%
2023/07/04	10	14.67	0	0.00	14.75	10	31,691	0.03%
2023/07/03	26	14.33	1	14.50	14.55	25	30,963	0.08%
2023/06/30	16	14.11	8	13.92	14.10	8	30,363	0.03%
2023/06/29	3	13.52	0.2	13.45	13.45	2.9	29,661	0.01%
2023/06/28	1	13.80	36	13.41	13.40	-35	29,207	-0.12%
2023/06/27	108.2	14.36	29	14.59	13.70	79.1	28,266	0.28%	大買/
2023/06/26	5	15.00	8.9	14.95	15.05	-3.9	26,389	-0.01%
2023/06/21	22	14.67	18.7	14.71	14.60	3.3	25,280	0.01%
2023/06/20	88	14.09	18	14.16	14.25	70	23,970	0.29%
2023/06/19	30	13.67	2	13.60	13.60	28	22,591	0.12%
2023/06/16	34	13.50	6.5	13.61	13.40	27.5	21,994	0.13%
2023/06/15	0	0.00	21	13.36	13.15	-21	20,942	-0.10%
2023/06/14	16	13.28	20	13.40	13.35	-4	20,543	-0.02%
2023/06/13	1	13.10	1	13.15	13.10	0	19,866	0.00%
2023/06/12	0	0.00	2	13.10	13.10	-2	19,235	-0.01%
2023/06/09	60	12.92	1	12.65	13.00	59	18,703	0.32%
2023/06/08	8	13.30	27	13.41	13.25	-19	17,711	-0.11%
2023/06/07	21	13.67	40	13.51	13.40	-19	17,024	-0.11%
2023/06/06	56	13.05	32.3	13.03	13.00	23.7	15,660	0.15%
2023/06/05	63	13.14	14.9	12.94	13.00	48.1	14,785	0.33%
2023/06/02	87	12.13	19.3	12.18	12.25	67.7	13,550	0.50%
2023/06/01	24	11.85	31.8	11.82	11.70	-7.8	12,228	-0.06%
2023/05/31	13	11.63	8	11.80	11.80	5	10,373	0.05%
2023/05/30	0	0.00	1	10.70	10.75	-1	9,551	-0.01%
2023/05/29	0	0.00	31	10.84	10.80	-31	9,256	-0.33%
2023/05/26	37	11.23	22	10.87	10.85	15	8,753	0.17%
2023/05/25	46	10.22	36	10.65	10.65	10	6,727	0.15%
2023/05/24	5	9.52	12	9.58	9.70	-7	6,032	-0.12%
2023/05/22	8	9.70	2	9.49	9.43	6	5,703	0.11%
2023/05/19	18	9.39	35	9.54	9.40	-17	5,327	-0.32%
2023/05/18	0	0.00	7	8.62	8.99	-7	4,695	-0.15%
2023/05/16	19	8.77	20	8.62	8.42	-1	4,213	-0.02%
2023/05/15	0	0.00	1	8.51	8.51	-1	3,427	-0.03%
2023/05/02	1	8.06	5	8.09	8.03	-4	3,603	-0.11%
2023/04/25	0	0.00	3	8.16	8.00	-3	3,726	-0.08%
2023/04/19	0	0.00	1	8.35	8.32	-1	3,694	-0.03%
2023/04/17	0.3	8.21	0	0.00	8.27	0.3	3,626	0.01%
2023/04/13	0	0.00	6	8.19	8.19	-6	3,515	-0.17%
2023/04/12	0	8.14	5	8.15	8.17	-5	3,446	-0.15%
2023/04/11	0	8.04	0	0.00	8.06	0	3,389	0.00%
2023/04/10	11	8.08	0	0.00	8.04	11	3,385	0.32%
2023/03/28	0	7.85	1	7.83	7.83	-1	3,292	-0.03%
2023/03/27	0	7.95	0	0.00	7.96	0	3,266	0.00%
2023/03/24	0	7.82	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0	7.80	0	0.00	7.82	0	3,201	0.00%
2023/03/22	2	7.83	0	0.00	7.84	2	3,206	0.06%
2023/03/20	0	0.00	1	7.78	7.79	-1	3,134	-0.03%
2023/03/16	0	7.80	0	0.00	7.71	0	3,248	0.00%
2023/03/15	3	7.94	1	7.93	7.85	2	3,325	0.06%
2023/03/10	1	8.05	0	0.00	8.10	1	3,743	0.03%
2023/03/07	0	0.00	4	8.18	8.20	-4	4,028	-0.10%
2023/03/06	0	0.00	2	8.23	8.16	-2	4,008	-0.05%
2023/03/03	0	8.03	0.2	8.04	8.09	-0.2	3,923	0.00%
2023/03/02	0	0.00	5	8.01	8.04	-5	3,886	-0.13%
2023/02/24	1.2	8.09	0	0.00	8.03	1.2	3,863	0.03%
2023/02/23	2	8.02	0	0.00	8.02	2	3,815	0.05%
2023/02/22	0	0.00	14	7.95	7.97	-14	3,784	-0.37%
2023/02/15	2	7.78	0	0.00	7.78	2	3,744	0.05%
2023/02/13	1	7.70	0	0.00	7.70	1	3,775	0.03%
2023/02/10	0	7.77	0	0.00	7.73	0	3,743	0.00%
2023/02/09	1	7.85	0	0.00	7.81	1	3,729	0.03%
2023/02/07	0	0.00	2	7.82	7.81	-2	3,713	-0.05%
2023/02/03	0	0.00	1.9	8.01	7.92	-1.9	3,744	-0.05%
2023/02/02	0	0.00	1	8.01	8.02	-1	3,699	-0.03%
2023/02/01	3	7.90	0	0.00	7.87	3	3,583	0.08%
2023/01/31	1	7.75	0	0.00	7.74	1	3,514	0.03%
2023/01/30	1	7.68	0	0.00	7.80	1	3,457	0.03%
2023/01/04	1	7.45	10	7.50	7.46	-9	3,595	-0.25%
2022/12/30	10	7.25	8	7.26	7.25	2	3,662	0.05%
2022/12/29	0	0.00	5	7.26	7.24	-5	3,744	-0.13%
2022/12/26	1	7.41	0	0.00	7.41	1	3,876	0.03%
2022/12/23	0.1	7.38	0	0.00	7.40	0.1	3,902	0.00%
2022/12/22	1.2	7.48	0	0.00	7.50	1.2	3,904	0.03%
2022/12/20	0.1	7.50	0	0.00	7.41	0.1	3,919	0.00%
2022/12/16	0	0.00	3	7.61	7.60	-3	3,924	-0.08%
2022/12/15	5	7.70	19.8	7.70	7.70	-14.8	3,897	-0.38%
2022/12/14	1	7.70	0	0.00	7.70	1	3,899	0.03%
2022/12/13	2	7.78	0	0.00	7.70	2	3,934	0.05%
2022/12/09	0.2	7.79	0	0.00	7.78	0.2	3,938	0.00%
2022/12/08	1	7.74	0	0.00	7.79	1	3,933	0.03%
2022/12/07	0	0.00	3	7.86	7.83	-3	3,882	-0.08%
2022/12/06	1	7.91	1	7.89	7.88	0	3,846	0.00%
2022/12/05	0.5	7.88	0	0.00	7.87	0.5	3,777	0.01%
2022/12/02	11	7.99	1	7.93	7.93	10	3,716	0.27%
2022/12/01	0	0.00	1	7.88	7.88	-1	3,348	-0.03%
2022/11/25	0	0.00	5	7.09	7.07	-5	3,012	-0.17%
2022/11/23	8	7.04	0	0.00	7.03	8	3,028	0.26%
2022/11/21	0.1	7.03	3	7.02	7.01	-2.9	3,064	-0.09%
2022/11/18	0	0.00	0.7	7.09	7.06	-0.7	3,099	-0.02%
2022/11/17	1	7.05	0	0.00	7.07	1	3,219	0.03%
2022/11/16	0.4	7.10	0	0.00	7.06	0.4	3,427	0.01%
2022/11/15	1	7.06	5	7.15	7.11	-4	3,453	-0.12%
2022/11/14	2	7.02	0	0.00	7.04	2	3,406	0.06%
2022/11/11	0.1	6.91	0	0.00	6.92	0.1	3,404	0.00%
2022/11/03	0.1	6.70	2	6.66	6.67	-1.9	3,435	-0.05%
2022/10/31	2	6.51	0.6	6.50	6.49	1.4	3,394	0.04%
2022/10/28	5	6.56	0	0.00	6.46	5	3,393	0.15%
2022/10/27	5	6.48	5.6	6.46	6.48	-0.6	3,372	-0.02%
2022/10/26	0.4	6.31	0	0.00	6.29	0.4	3,363	0.01%
2022/10/25	5	6.46	0	0.00	6.33	5	3,357	0.15%
2022/10/24	0	0.00	6	6.47	6.46	-6	3,330	-0.18%
2022/10/13	13.1	6.74	11	6.57	6.53	2.1	3,336	0.06%
2022/10/12	4	6.90	0	0.00	6.90	4	3,232	0.12%
2022/10/11	6	7.01	4	6.98	6.98	2	3,231	0.06%
2022/10/05	2	7.20	4	7.23	7.19	-2	3,187	-0.06%
2022/10/04	0	0.00	31	7.23	7.21	-31	3,194	-0.97%
2022/09/29	1	7.07	17.1	7.05	7.15	-16.1	3,273	-0.49%
2022/09/28	0	0.00	1	7.09	6.92	-1	3,235	-0.03%
2022/09/26	1	7.15	0	0.00	7.15	1	3,241	0.03%
2022/09/22	1	7.58	0	0.00	7.60	1	3,327	0.03%
2022/09/21	2	7.72	0	7.67	7.70	2	3,337	0.06%
2022/09/15	0	0.00	0	8.00	7.96	0	3,475	0.00%
2022/09/14	0	0.00	0.5	7.91	7.91	-0.5	3,477	-0.01%
2022/09/13	1	7.92	0	0.00	7.93	1	3,530	0.03%
2022/09/08	0	0.00	5	7.72	7.72	-5	3,638	-0.14%
2022/09/06	12	7.70	0	0.00	7.65	12	3,683	0.33%
2022/09/05	1	7.82	0	0.00	7.80	1	3,732	0.03%
2022/09/02	6	8.04	1	8.03	7.98	5	3,780	0.13%
2022/09/01	0	0.00	3	7.94	7.96	-3	3,719	-0.08%
2022/08/31	2	7.99	0	0.00	8.04	2	3,751	0.05%
2022/08/29	0	0.00	5	7.92	7.90	-5	3,756	-0.13%
2022/08/25	5	8.10	0	0.00	8.06	5	3,754	0.13%
2022/08/24	0	0.00	5	8.11	8.03	-5	3,759	-0.13%
2022/08/23	0	0.00	1	8.01	8.00	-1	3,757	-0.03%
2022/08/22	0	0.00	4	8.07	8.06	-4	3,775	-0.11%
2022/08/19	0	0.00	2	8.10	8.14	-2	3,770	-0.05%
2022/08/18	0	0.00	6	8.05	8.06	-6	3,782	-0.16%
2022/08/17	0	0.00	2.4	8.02	8.01	-2.4	3,774	-0.06%
2022/08/15	2	8.05	0	0.00	8.03	2	3,648	0.05%
2022/08/11	0	0.00	5	7.66	7.66	-5	3,388	-0.15%
2022/08/10	4	7.55	5.7	7.57	7.62	-1.7	3,334	-0.05%
2022/08/05	3	7.39	0	0.00	7.40	3	3,376	0.09%
2022/08/04	16.1	7.19	10	7.18	7.21	6.1	3,420	0.18%
2022/08/03	0.1	7.29	0	0.00	7.26	0.1	3,408	0.00%
2022/08/02	0.1	7.43	1	7.37	7.35	-0.9	3,422	-0.03%
2022/08/01	2	7.49	0	0.00	7.50	2	3,450	0.06%
2022/07/29	1	7.47	0	0.00	7.47	1	3,459	0.03%
2022/07/28	0.1	7.50	0	0.00	7.46	0.1	3,473	0.00%
2022/07/22	2	7.56	2	7.59	7.55	0	3,581	0.00%
2022/07/20	11	7.62	0	0.00	7.51	11	3,779	0.29%
2022/07/12	3	7.33	1	7.25	7.18	2	4,146	0.05%
2022/07/07	0	0.00	1	7.38	7.39	-1	4,323	-0.02%
2022/06/30	7	7.87	0	0.00	7.65	7	4,802	0.15%
2022/06/28	5	8.30	10	8.16	8.14	-5	4,894	-0.10%
2022/06/27	10	8.17	5	8.23	8.22	5	5,005	0.10%
2022/06/21	5	8.04	5	8.10	8.22	0	5,237	0.00%
2022/06/20	1	7.99	0	0.00	7.93	1	5,299	0.02%
2022/06/14	1	8.50	0	0.00	8.60	1	5,939	0.02%
2022/06/06	0	0.00	2	9.01	9.00	-2	7,081	-0.03%
2022/06/02	0	0.00	4	9.08	9.02	-4	7,394	-0.05%
2022/05/27	0	0.00	4	8.96	8.93	-4	8,836	-0.05%
2022/05/26	1	8.98	0	0.00	8.86	1	9,099	0.01%
2022/05/20	2.1	9.01	151	9.01	9.00	-148.9	9,929	-1.50%	大賣/鉅額交易
2022/05/19	0	0.00	50	8.89	8.93	-50	10,079	-0.50%
2022/05/13	0	0.00	140	8.73	8.74	-140	11,608	-1.21%	大賣/鉅額交易
2022/05/12	9	8.85	0	0.00	8.61	9	11,903	0.08%
2022/05/10	1	8.95	1	8.89	9.00	0	12,871	0.00%
2022/05/09	1	8.88	0	0.00	8.82	1	13,669	0.01%
2022/05/04	0	0.00	79	9.15	9.17	-79	15,048	-0.52%
2022/04/27	1	8.84	0	0.00	8.85	1	21,692	0.00%
2022/04/26	0	0.00	55	9.05	9.03	-55	21,883	-0.25%
2022/04/25	6.6	8.94	73	8.90	8.87	-66.4	21,932	-0.30%
2022/04/22	0	0.00	54	9.20	9.16	-54	22,017	-0.25%
2022/04/21	0	0.00	1	9.31	9.29	-1	22,105	0.00%
2022/04/20	0	0.00	10	9.40	9.35	-10	22,223	-0.04%
2022/04/18	2	9.33	0.4	9.27	9.25	1.6	23,236	0.01%
2022/04/15	1	9.40	5	9.44	9.38	-4	23,458	-0.02%
2022/04/13	4	9.73	0	0.00	9.71	4	24,209	0.02%
2022/04/12	0	9.75	50	9.65	9.61	-50	28,824	-0.17%
2022/04/11	3	9.87	0	0.00	9.79	3	38,603	0.01%
2022/04/08	1	10.10	5	10.10	10.05	-4	41,684	-0.01%
2022/04/07	8	10.03	12	10.02	9.95	-4	42,939	-0.01%
2022/04/06	0	0.00	1	10.25	10.20	-1	43,291	0.00%
2022/04/01	0	10.30	0	0.00	10.35	0	43,924	0.00%
2022/03/31	1	10.25	0	0.00	10.30	1	44,060	0.00%
2022/03/30	7	10.37	2	10.40	10.35	5	44,020	0.01%
2022/03/29	10	10.55	30	10.57	10.45	-20	44,081	-0.05%
2022/03/28	2	10.50	13	10.49	10.50	-11	44,073	-0.02%
2022/03/25	5	10.60	0	0.00	10.65	5	43,953	0.01%
2022/03/24	3	10.83	0	0.00	10.90	3	43,846	0.01%
2022/03/22	6	10.85	3	10.85	10.85	3	43,736	0.01%
2022/03/21	2	10.90	3.5	10.91	10.90	-1.5	43,604	0.00%
2022/03/18	7	11.13	1	10.95	10.95	6	43,601	0.01%
2022/03/17	1	11.15	25	11.10	11.10	-24	43,312	-0.06%
2022/03/16	1	10.90	2	10.90	10.85	-1	43,194	0.00%
2022/03/15	2	11.10	1	10.80	10.75	1	43,357	0.00%
2022/03/11	0	0.00	15	10.96	10.90	-15	43,005	-0.03%
2022/03/10	2	10.85	2.6	10.65	10.85	-0.6	42,769	0.00%
2022/03/09	1.6	10.28	0	0.00	10.30	1.6	42,506	0.00%
2022/03/08	3	10.10	26	10.32	10.10	-23	42,510	-0.05%
2022/03/07	28	10.67	2	10.55	10.40	26	42,356	0.06%
2022/03/04	8	11.14	1	11.10	11.10	7	42,409	0.02%
2022/03/03	0	0.00	6	11.24	11.20	-6	42,288	-0.01%
2022/03/02	13	11.06	2	11.00	11.00	11	42,071	0.03%
2022/03/01	0	0.00	10	11.10	11.20	-10	41,667	-0.02%
2022/02/24	7	10.95	1	10.70	10.65	6	41,303	0.01%
2022/02/23	0	11.00	1	11.05	11.10	-1	41,013	0.00%
2022/02/22	5	10.95	52	10.90	10.90	-47	40,928	-0.11%
2022/02/21	0	0.00	14	11.09	11.10	-14	40,785	-0.03%
2022/02/18	178	11.08	171	10.93	11.10	7	40,702	0.02%	大買/大賣/
2022/02/17	202	11.22	176	11.25	11.05	26	40,541	0.06%	大買/大賣/
2022/02/16	141	11.00	148	11.10	11.20	-7	39,989	-0.02%	大買/大賣/
2022/02/15	152	10.70	160	10.79	10.65	-8	39,535	-0.02%	大買/大賣/
2022/02/14	65	10.62	60	10.71	10.65	5	39,367	0.01%
2022/02/11	164	11.00	164	11.00	11.00	0	39,105	0.00%	大買/大賣/
2022/02/10	4	11.18	1	11.05	11.15	3	38,512	0.01%
2022/02/09	17	11.35	3	11.55	11.35	14	38,191	0.04%
2022/02/08	108	10.81	100	10.95	10.95	8	37,405	0.02%	大買/
2022/02/07	107	10.68	121	10.79	10.95	-14	37,200	-0.04%	大買/大賣/
2022/01/26	152	10.52	153	10.60	10.40	-1	36,559	0.00%	大買/大賣/
2022/01/25	67	10.74	58	10.87	10.55	9	36,102	0.02%
2022/01/24	105	11.08	96	11.23	11.00	9	35,364	0.03%	大買/
2022/01/21	127	12.37	108	12.01	11.80	19	34,302	0.06%	大買/大賣/
2022/01/20	28	12.98	188	12.86	12.80	-160	32,577	-0.49%	大賣/鉅額交易
2022/01/19	28	12.10	5	12.18	12.10	23	29,465	0.08%
2022/01/18	6	11.97	0	0.00	12.00	6	29,183	0.02%
2022/01/17	3	12.12	26	12.20	12.20	-23	29,057	-0.08%
2022/01/14	0	0.00	18	11.53	11.80	-18	28,849	-0.06%
2022/01/13	0	0.00	12	11.85	11.85	-12	28,702	-0.04%
2022/01/12	14	12.02	66.3	11.70	12.00	-52.3	28,523	-0.18%
2022/01/11	21	12.54	79	12.51	11.85	-58	28,157	-0.21%
2022/01/10	28	13.03	15	13.15	13.15	13	27,493	0.05%
2022/01/07	22	12.95	34	13.11	13.05	-12	27,221	-0.04%
2022/01/06	17	13.42	62	13.11	13.15	-45	26,775	-0.17%
2022/01/05	235	13.21	158.7	12.87	13.40	76.3	26,296	0.29%	大買/大賣/
2022/01/04	319	13.17	261	13.15	12.90	58	21,651	0.27%	大買/大賣/
2022/01/03	220	11.99	125.2	12.37	12.55	94.8	11,798	0.80%	大買/大賣/
2021/12/30	73	11.45	13	11.45	11.45	60	8,579	0.70%
2021/12/29	10	10.45	33.5	10.45	10.45	-23.5	7,241	-0.33%
2021/12/28	87	9.71	52	9.58	9.51	35	6,739	0.52%
2021/12/27	2	9.29	2	9.47	9.47	0	6,146	0.00%
2021/12/24	5	9.17	0	0.00	9.17	5	5,964	0.08%
2021/12/22	0	0.00	2	9.07	9.00	-2	5,785	-0.03%
2021/12/17	2	8.98	0	0.00	9.01	2	5,804	0.03%
2021/12/15	1	8.99	2	9.00	8.97	-1	5,824	-0.02%
2021/12/14	1	9.00	10	9.07	8.97	-9	5,836	-0.15%
2021/12/13	10	9.20	0	0.00	9.10	10	5,787	0.17%
2021/12/10	0	0.00	10	9.18	9.14	-10	5,743	-0.17%
2021/12/09	13	9.33	9	9.35	9.35	4	5,602	0.07%
2021/12/08	7	9.02	0	0.00	8.97	7	5,201	0.13%
2021/12/07	0	0.00	1	8.92	8.94	-1	5,195	-0.02%
2021/12/03	0	0.00	1.9	8.99	9.00	-1.9	5,313	-0.04%
2021/12/01	0	0.00	2	8.95	8.97	-2	5,392	-0.04%
2021/11/26	2	8.87	0.5	8.73	8.73	1.5	5,124	0.03%
2021/11/25	1	9.02	0.3	8.98	9.00	0.7	5,110	0.01%
2021/11/19	2	9.16	2	9.11	9.07	0	5,337	0.00%
2021/11/17	0	0.00	25	8.95	9.07	-25	5,274	-0.47%
2021/11/16	0	0.00	0.4	9.00	8.95	-0.4	5,236	-0.01%
2021/11/15	2	9.01	10	9.01	8.92	-8	5,231	-0.15%
2021/11/04	0	0.00	1	9.02	8.98	-1	5,444	-0.02%
2021/11/01	0	0.00	3.4	8.88	8.86	-3.4	6,843	-0.05%
2021/10/27	0	0.00	2.7	8.77	8.75	-2.7	6,769	-0.04%
2021/10/20	0	0.00	2	8.69	8.68	-2	6,940	-0.03%
2021/10/12	2	8.62	2.7	8.56	8.70	-0.7	7,508	-0.01%
2021/10/05	4	8.26	0	0.00	8.49	4	7,723	0.05%
2021/09/30	0	0.00	0.4	8.91	8.97	-0.4	7,713	0.00%
2021/09/27	2	9.01	2	9.01	9.00	0	8,096	0.00%
2021/09/24	0	0.00	20	8.92	8.87	-20	8,434	-0.24%
2021/09/17	0	0.00	5	8.85	8.89	-5	8,611	-0.06%
2021/09/15	20	8.87	37.6	8.85	8.87	-17.6	8,681	-0.20%
2021/09/14	2	8.95	0.3	8.94	8.92	1.7	8,739	0.02%
2021/09/13	2	8.94	0	0.00	8.92	2	8,781	0.02%
2021/09/09	0	0.00	3.4	8.78	8.85	-3.4	8,996	-0.04%
2021/09/07	0	0.00	3	9.00	9.01	-3	9,020	-0.03%
2021/09/06	2	9.18	9	9.19	9.14	-7	9,018	-0.08%
2021/09/03	8	10.01	2	10.05	10.05	6	8,934	0.07%
2021/09/01	0	0.00	12	10.09	10.05	-12	8,768	-0.14%
2021/08/31	0	0.00	4	9.97	10.00	-4	9,370	-0.04%
2021/08/30	1	9.87	0	0.00	9.88	1	9,310	0.01%
2021/08/27	3	9.83	1.1	9.88	9.80	1.9	9,407	0.02%
2021/08/26	11	9.82	0	0.00	9.85	11	9,406	0.12%
2021/08/25	0	0.00	1	9.47	9.79	-1	9,395	-0.01%
2021/08/24	0	0.00	2	9.50	9.45	-2	9,350	-0.02%
2021/08/20	3	9.30	55	9.31	9.29	-52	9,453	-0.55%
2021/08/19	0	0.00	2	9.44	9.35	-2	9,514	-0.02%
2021/08/18	12	9.29	6	9.24	9.51	6	9,537	0.06%
2021/08/17	3	9.47	0	0.00	9.33	3	9,567	0.03%
2021/08/16	5	9.42	3.3	9.51	9.43	1.7	9,608	0.02%
2021/08/13	11	9.71	0	0.00	9.71	11	9,587	0.11%
2021/08/12	6	9.72	10	9.70	9.70	-4	9,661	-0.04%
2021/08/11	10	9.89	25	9.86	9.71	-15	9,726	-0.15%
2021/08/10	10	10.06	0	0.00	9.90	10	9,831	0.10%
2021/08/09	20	10.10	0	0.00	10.05	20	9,975	0.20%
2021/08/06	10	10.45	0	0.00	10.35	10	10,021	0.10%
2021/08/05	89	10.50	33	10.39	10.30	56	9,893	0.57%
2021/07/22	1	9.78	0	0.00	9.78	1	12,146	0.01%
2021/07/21	0	0.00	10	9.86	9.74	-10	12,445	-0.08%
2021/07/19	7	10.15	6	10.10	10.20	1	12,804	0.01%
2021/07/16	0	0.00	10.3	10.10	10.10	-10.3	13,332	-0.08%
2021/07/14	0	0.00	11	10.00	10.00	-11	15,260	-0.07%
2021/07/13	20	10.05	0	0.00	10.05	20	15,686	0.13%
2021/07/07	0	0.00	0.1	10.02	10.10	-0.1	17,078	0.00%
2021/07/05	0	0.00	1	10.20	10.25	-1	18,053	-0.01%
2021/07/02	8	10.38	0	0.00	10.05	8	18,685	0.04%
2021/07/01	0	0.00	4	10.38	10.30	-4	18,782	-0.02%
2021/06/30	0	0.00	0.1	10.10	10.15	-0.1	19,027	0.00%
2021/06/29	0	0.00	0	9.99	9.95	0	19,376	0.00%
2021/06/23	1	9.96	2	9.97	9.96	-1	24,139	0.00%
2021/06/22	3	9.85	0	0.00	9.78	3	24,095	0.01%
2021/06/21	11	9.75	0	0.00	9.75	11	24,230	0.05%
2021/06/18	2	10.00	31	10.10	9.95	-29	24,224	-0.12%
2021/06/17	0	0.00	10	10.00	10.15	-10	24,277	-0.04%
2021/06/16	13	10.04	2	10.05	9.99	11	24,256	0.05%
2021/06/15	100	10.10	10.8	10.05	10.05	89.2	24,248	0.37%
2021/06/11	1	9.99	0	0.00	10.05	1	24,216	0.00%
2021/06/10	4	10.15	21	10.20	10.10	-17	24,169	-0.07%
2021/06/09	4	10.38	0	0.00	10.15	4	24,141	0.02%
2021/06/08	12	10.49	0	0.00	10.45	12	24,034	0.05%
2021/06/07	3	10.15	3	10.20	10.20	0	23,392	0.00%
2021/06/04	0	0.00	25	10.50	10.30	-25	23,357	-0.11%
2021/06/03	0	0.00	1.4	10.39	10.40	-1.4	23,266	-0.01%
2021/06/01	0	0.00	19.4	10.37	10.45	-19.4	23,251	-0.08%
2021/05/28	0	0.00	5	10.25	10.20	-5	23,157	-0.02%
2021/05/27	0	0.00	5	10.00	10.20	-5	23,134	-0.02%
2021/05/21	5	9.88	0	0.00	9.91	5	23,301	0.02%
2021/05/20	2	9.86	0	0.00	9.75	2	23,345	0.01%
2021/05/19	0	0.00	1	9.82	9.75	-1	23,291	0.00%
2021/05/18	3	9.47	0	0.00	9.79	3	23,290	0.01%
2021/05/17	1	9.60	70	9.03	9.05	-69	23,996	-0.29%
2021/05/14	5	9.98	0	0.00	9.94	5	23,779	0.02%
2021/05/13	7	10.04	10.7	9.91	10.00	-3.7	23,682	-0.02%
2021/05/12	33	10.49	5	9.90	10.15	28	23,517	0.12%
2021/05/11	2	11.10	65	11.23	10.95	-63	23,092	-0.27%
2021/05/07	0	0.00	20	11.55	11.50	-20	22,487	-0.09%
2021/05/05	10	11.40	2	11.50	11.35	8	22,253	0.04%
2021/05/04	7	11.86	21	11.66	11.20	-14	22,089	-0.06%
2021/05/03	15	12.03	25	11.80	11.90	-10	21,611	-0.05%
2021/04/29	2	12.20	16.6	12.26	12.20	-14.6	21,370	-0.07%
2021/04/28	3.3	12.16	11	12.28	12.20	-7.7	21,059	-0.04%
2021/04/27	20	12.00	56	11.84	12.00	-36	20,815	-0.17%
2021/04/26	0	0.00	1	12.00	11.85	-1	20,513	0.00%
2021/04/23	2	11.80	12	11.49	11.80	-10	20,277	-0.05%
2021/04/22	0	0.00	8.1	11.85	11.45	-8.1	20,055	-0.04%
2021/04/21	50	12.06	17	11.97	11.95	33	19,584	0.17%
2021/04/20	25	12.06	2	12.25	12.20	23	18,649	0.12%
2021/04/19	29	11.41	8.1	11.34	11.40	20.9	17,713	0.12%
2021/04/16	10	11.15	6.7	11.16	11.20	3.3	17,299	0.02%
2021/04/15	72	11.40	10	11.25	11.15	62	17,122	0.36%
2021/04/14	1	10.95	22.1	11.02	11.15	-21.1	16,928	-0.12%
2021/04/13	12	11.08	1	11.10	10.85	11	16,597	0.07%
2021/04/12	3	11.48	15	11.23	11.40	-12	16,171	-0.07%
2021/04/09	13	11.03	28	10.94	11.00	-15	15,746	-0.10%
2021/04/08	15.5	10.95	10	11.15	11.10	5.5	15,638	0.03%
2021/04/07	25	10.54	0	0.00	10.60	25	15,325	0.16%
2021/04/06	34	10.57	28	10.52	10.50	6	15,210	0.04%
2021/04/01	36	10.08	56	10.17	10.15	-20	14,759	-0.14%
2021/03/31	76	10.27	68	10.10	10.10	8	14,565	0.05%
2021/03/30	147	10.11	31	10.21	10.35	116	13,997	0.83%	大買/鉅額交易
2021/03/29	110	9.47	31	9.33	9.52	79	12,170	0.65%	大買/
2021/03/26	62	8.94	9.6	9.01	9.04	52.4	11,212	0.47%
2021/03/25	0	0.00	0.8	8.18	8.22	-0.8	10,637	-0.01%
2021/03/19	0	0.00	4	8.11	8.17	-4	10,776	-0.04%
2021/03/18	3	8.15	10	8.16	8.14	-7	10,902	-0.06%
2021/03/17	0.3	8.08	1	8.11	8.10	-0.7	11,088	-0.01%
2021/03/16	45	8.15	0	0.00	8.11	45	11,349	0.40%
2021/03/11	1	8.17	0	0.00	8.17	1	14,355	0.01%
2021/03/09	0	8.00	0	0.00	8.04	0	14,975	0.00%
2021/03/08	0	8.03	0	0.00	8.03	0	15,128	0.00%
2021/03/05	0	0.00	0.6	8.11	8.11	-0.6	15,417	0.00%
2021/03/02	1	8.13	0	0.00	8.14	1	15,922	0.01%
2021/02/26	2	8.32	0	0.00	8.25	2	16,089	0.01%
2021/02/25	6	8.38	0	0.00	8.40	6	16,345	0.04%
2021/02/22	1	8.35	0.4	8.33	8.37	0.6	17,500	0.00%
2021/02/19	0	0.00	5	8.29	8.28	-5	18,749	-0.03%
2021/02/18	1	8.28	10	8.30	8.29	-9	18,719	-0.05%
2021/02/17	9	8.38	5.2	8.31	8.30	3.8	18,747	0.02%
2021/02/05	2	8.08	1	8.10	8.10	1	17,894	0.01%
2021/02/03	3	8.28	1	8.35	8.28	2	17,851	0.01%
2021/01/28	1	8.53	0	0.00	8.42	1	17,982	0.01%
2021/01/26	0	0.00	1.8	8.57	8.54	-1.8	17,986	-0.01%
2021/01/25	1	8.70	0	0.00	8.71	1	17,998	0.01%
2021/01/22	1	8.71	0.7	8.62	8.66	0.3	17,953	0.00%
2021/01/21	0	0.00	0.7	8.90	8.72	-0.7	17,896	0.00%
2021/01/15	2	9.10	0	0.00	9.09	2	17,586	0.01%
2021/01/13	2	9.19	3	9.15	9.15	-1	17,440	-0.01%
2021/01/12	9	9.15	37	9.14	9.07	-28	17,465	-0.16%
2021/01/11	5	9.06	0	0.00	9.16	5	17,430	0.03%
2021/01/08	0	0.00	1	9.06	9.07	-1	17,880	-0.01%
2021/01/07	0	0.00	10	9.14	9.13	-10	18,486	-0.05%
2021/01/06	0	0.00	0.9	9.02	9.06	-0.9	18,373	0.00%
2021/01/05	0	0.00	52.7	9.33	9.30	-52.7	18,219	-0.29%
2021/01/04	2	9.40	2	9.42	9.38	0	18,283	0.00%
2020/12/30	7	9.88	6	9.76	9.79	1	17,895	0.01%
2020/12/29	0	0.00	20	9.54	9.56	-20	17,494	-0.11%
2020/12/28	50	9.42	0.6	9.41	9.45	49.4	17,235	0.29%
2020/12/22	2	9.17	0	0.00	9.08	2	16,469	0.01%
2020/12/21	0	0.00	35.6	9.04	9.14	-35.6	16,292	-0.22%
2020/12/16	1	9.10	0	0.00	9.05	1	16,356	0.01%
2020/12/15	0	0.00	80	9.05	9.00	-80	16,295	-0.49%
2020/12/11	5.4	8.98	0	0.00	8.94	5.4	16,014	0.03%
2020/12/10	30	9.12	50.6	9.14	8.94	-20.6	15,859	-0.13%
2020/12/09	0	0.00	1	9.10	9.02	-1	15,940	-0.01%
2020/12/08	118	9.48	76	9.60	9.21	42	15,262	0.28%	大買/
2020/12/07	0	0.00	23.9	9.50	9.68	-23.9	13,919	-0.17%
2020/12/03	5	8.77	11.2	8.75	8.72	-6.2	13,115	-0.05%
2020/12/02	11	8.63	3	8.66	8.58	8	12,890	0.06%
2020/12/01	15	8.58	8	8.66	8.69	7	12,874	0.05%
2020/11/30	10	8.55	0.5	8.51	8.55	9.5	13,094	0.07%
2020/11/26	51	8.32	0	0.00	8.32	51	12,983	0.39%
2020/11/25	0	0.00	1	8.31	8.34	-1	12,890	-0.01%
2020/11/24	0	0.00	152	8.45	8.26	-152	12,801	-1.19%	大賣/鉅額交易
2020/11/20	2	8.59	0	0.00	8.55	2	12,712	0.02%
2020/11/19	150	8.49	2	8.50	8.46	148	12,360	1.20%	大買/鉅額交易
2020/11/18	3	8.21	2	8.23	8.15	1	11,556	0.01%
2020/11/16	2	8.03	0	0.00	7.99	2	10,544	0.02%
2020/11/13	0	0.00	2	8.09	8.08	-2	10,586	-0.02%
2020/11/09	0	0.00	3	8.15	8.14	-3	11,456	-0.03%
2020/11/05	1	8.21	0	0.00	8.17	1	11,617	0.01%
2020/11/04	0	0.00	2	8.14	8.08	-2	11,777	-0.02%
2020/11/03	2	8.05	10	8.07	8.03	-8	11,770	-0.07%
2020/10/30	5	7.95	0	0.00	7.94	5	11,769	0.04%
2020/10/29	5	7.91	0	0.00	8.03	5	12,076	0.04%
2020/10/28	0.9	8.07	0	0.00	8.10	0.9	12,148	0.01%
2020/10/26	0	0.00	100	8.14	8.19	-100	12,173	-0.82%
2020/10/23	50	8.06	4	8.08	8.08	46	12,144	0.38%
2020/10/22	0	0.00	10	8.01	8.05	-10	12,229	-0.08%
2020/10/21	2	8.15	0.2	8.10	8.12	1.8	12,226	0.01%
2020/10/20	5	8.17	54	8.12	8.09	-49	12,214	-0.40%
2020/10/19	8	8.23	2	8.28	8.20	6	12,165	0.05%
2020/10/16	4	8.33	17	8.45	8.19	-13	12,125	-0.11%
2020/10/15	61	8.28	28	8.22	8.32	33	11,676	0.28%
2020/10/14	0	0.00	0.8	8.04	8.08	-0.8	11,031	-0.01%
2020/10/06	0	0.00	30	7.95	7.94	-30	11,006	-0.27%
2020/10/05	0.5	7.81	0	0.00	7.82	0.5	11,071	0.00%
2020/09/29	60	7.83	5	7.78	7.77	55	11,494	0.48%
2020/09/28	0	0.00	0.2	7.72	7.77	-0.2	11,828	0.00%
2020/09/25	0	0.00	70	7.69	7.66	-70	12,055	-0.58%
2020/09/24	44	7.87	0	0.00	7.83	44	11,977	0.37%
2020/09/23	32	8.33	68.8	8.12	8.08	-36.8	11,897	-0.31%
2020/09/22	63	8.34	5	8.34	8.24	58	11,732	0.49%
2020/09/21	7	8.33	15	8.29	8.29	-8	11,697	-0.07%
2020/09/17	10	8.17	0	0.00	8.13	10	11,546	0.09%
2020/09/16	2	8.12	10.8	8.13	8.11	-8.8	11,574	-0.08%
2020/09/15	5	8.17	0	0.00	8.13	5	11,855	0.04%
2020/09/10	65	8.57	0	0.00	8.35	65	11,397	0.57%
2020/09/09	0	0.00	45	8.30	8.32	-45	11,201	-0.40%
2020/09/04	1	8.19	12	8.23	8.23	-11	11,184	-0.10%
2020/09/03	56	8.52	2	8.52	8.43	54	11,064	0.49%
2020/09/01	2	8.21	1	8.34	8.39	1	10,526	0.01%
2020/08/28	40	8.22	2	8.15	8.12	38	10,460	0.36%
2020/08/27	0	0.00	35	8.19	8.20	-35	10,470	-0.33%
2020/08/26	9	8.02	20	8.01	8.01	-11	10,245	-0.11%
2020/08/25	0	0.00	3	7.94	7.95	-3	10,159	-0.03%
2020/08/24	0	0.00	2	7.68	7.67	-2	10,047	-0.02%
2020/08/20	40	7.61	0	0.00	7.50	40	10,186	0.39%
2020/08/18	5	8.08	0.6	8.07	8.10	4.4	9,942	0.04%
2020/08/17	1	8.14	0	0.00	8.16	1	9,944	0.01%
2020/08/14	10	8.07	27	7.90	8.02	-17	9,740	-0.17%
2020/08/13	0	0.00	8	7.69	7.69	-8	9,313	-0.09%
2020/08/12	0	0.00	0.5	7.63	7.63	-0.5	9,581	-0.01%
2020/08/11	46	7.90	67	7.72	7.63	-21	10,462	-0.20%
2020/08/10	27	7.90	0	0.00	7.83	27	10,818	0.25%
2020/08/07	25	7.67	2	7.66	7.66	23	10,659	0.22%
2020/08/04	0	0.00	8	7.68	7.70	-8	11,354	-0.07%
2020/08/03	0	0.00	25.8	7.72	7.61	-25.8	11,113	-0.23%
2020/07/31	0	0.00	15	7.47	7.52	-15	11,069	-0.14%
2020/07/30	8	7.42	3	7.50	7.56	5	11,190	0.04%
2020/07/27	0	0.00	17	7.52	7.36	-17	11,371	-0.15%
2020/07/24	3	7.48	0	0.00	7.46	3	11,435	0.03%
2020/07/21	0	0.00	3	7.54	7.55	-3	11,573	-0.03%
2020/07/17	3	7.44	0	0.00	7.36	3	11,628	0.03%
2020/07/09	0.2	7.81	0	0.00	7.85	0.2	11,934	0.00%
2020/07/08	0	0.00	100	7.95	7.92	-100	11,961	-0.84%
2020/07/06	0	0.00	2.2	7.79	7.91	-2.2	11,608	-0.02%
2020/07/03	0	0.00	13	7.67	7.62	-13	11,519	-0.11%
2020/06/24	10	7.38	0	0.00	7.30	10	11,906	0.08%
2020/06/23	1	7.41	0	0.00	7.35	1	12,002	0.01%
2020/06/22	5	7.66	4	7.49	7.42	1	12,056	0.01%
2020/06/15	0.2	7.11	0	0.00	7.13	0.2	12,447	0.00%
2020/06/12	0	0.00	68	7.14	7.20	-68	12,611	-0.54%
2020/06/10	1	7.65	0	0.00	7.64	1	13,097	0.01%
2020/06/09	2	7.66	0	0.00	7.63	2	13,369	0.01%
2020/06/08	0	0.00	2	7.63	7.60	-2	13,568	-0.01%
2020/06/05	50	7.56	0	0.00	7.56	50	13,688	0.37%
2020/06/04	50	7.50	0	0.00	7.48	50	13,775	0.36%
2020/06/03	2	7.54	0	0.00	7.52	2	13,807	0.01%
2020/06/02	0	0.00	7.9	7.37	7.37	-7.9	13,752	-0.06%
2020/06/01	0	0.00	3	7.33	7.30	-3	13,751	-0.02%
2020/05/29	4	7.22	0	0.00	7.24	4	13,848	0.03%
2020/05/28	1	7.24	0	0.00	7.20	1	13,925	0.01%
2020/05/27	0.1	7.30	5	7.30	7.34	-4.9	13,932	-0.04%
2020/05/26	0	0.00	5	7.34	7.27	-5	13,932	-0.04%
2020/05/25	5	7.25	0	0.00	7.25	5	13,945	0.04%
2020/05/19	0	0.00	1	7.51	7.52	-1	13,774	-0.01%
2020/05/18	149	8.00	44.1	8.10	7.79	104.9	13,743	0.76%	大買/鉅額交易
2020/05/15	0	0.00	3	8.60	8.65	-3	13,006	-0.02%
2020/05/14	2	7.86	18	7.93	7.87	-16	12,517	-0.13%
2020/05/13	17	7.88	2	7.96	7.85	15	12,334	0.12%
2020/05/12	2	7.96	5	7.99	7.90	-3	12,255	-0.02%
2020/05/11	2	8.04	10	7.76	7.92	-8	12,247	-0.07%
2020/05/08	1	7.65	0	0.00	7.62	1	12,574	0.01%
2020/05/06	1	7.62	1	7.66	7.59	0	12,656	0.00%
2020/05/05	1	7.60	0	0.00	7.60	1	12,684	0.01%
2020/04/30	2	7.89	5	7.91	7.88	-3	12,915	-0.02%
2020/04/29	0	0.00	6	7.76	7.70	-6	12,880	-0.05%
2020/04/28	2	7.67	100	7.65	7.65	-98	12,863	-0.76%
2020/04/27	0	0.00	5	7.58	7.68	-5	13,012	-0.04%
2020/04/24	65	7.43	0	0.00	7.45	65	12,900	0.50%
2020/04/21	12	7.20	0	0.00	7.11	12	12,918	0.09%
2020/04/20	2	7.48	0	0.00	7.50	2	12,823	0.02%
2020/04/15	0	7.73	20	7.75	7.79	-20	12,764	-0.16%
2020/04/13	0	0.00	10	7.53	7.47	-10	12,812	-0.08%
2020/04/06	0	0.00	5	7.05	7.07	-5	13,350	-0.04%
2020/04/01	24	6.92	10	6.84	6.97	14	13,358	0.10%
2020/03/27	0	0.00	2	6.70	6.53	-2	13,241	-0.02%
2020/03/20	0	0.00	2	6.33	6.24	-2	13,236	-0.02%
2020/03/19	3	5.99	41	6.05	5.93	-38	13,223	-0.29%
2020/03/18	5	6.81	0	0.00	6.58	5	13,083	0.04%
2020/03/17	1	6.63	5.7	6.61	6.66	-4.7	12,989	-0.04%
2020/03/16	1	6.60	0	0.00	6.45	1	12,816	0.01%
2020/03/13	0	0.00	0.6	6.41	6.44	-0.6	12,569	0.00%
2020/03/12	10	6.80	0	0.00	6.79	10	12,340	0.08%
2020/03/10	1	7.69	40	7.43	7.71	-39	12,441	-0.31%
2020/03/09	26	7.64	0	0.00	7.56	26	12,433	0.21%
2020/02/27	20	8.03	0	0.00	8.00	20	12,919	0.15%
2020/02/25	1	8.55	0	0.00	8.65	1	13,064	0.01%
2020/02/24	0	0.00	6	8.84	8.71	-6	13,073	-0.05%
2020/02/21	0	0.00	2.1	8.94	8.92	-2.1	13,015	-0.02%
2020/02/20	52	9.09	25	8.97	8.96	27	13,062	0.21%
2020/02/19	24	9.24	25	9.08	9.05	-1	13,048	-0.01%
2020/02/18	6	9.01	3	9.16	9.19	3	13,144	0.02%
2020/02/17	1	8.91	0	0.00	8.90	1	13,018	0.01%
2020/02/13	4	9.06	0	0.00	8.95	4	13,065	0.03%
2020/02/12	2	9.10	5	9.06	9.05	-3	13,101	-0.02%
2020/02/11	17	9.36	1	9.44	9.27	16	12,953	0.12%
2020/02/10	5	8.82	0	0.00	9.00	5	12,302	0.04%
2020/02/06	5	8.89	0	0.00	8.94	5	12,276	0.04%
2020/02/03	0	0.00	27	7.70	7.86	-27	12,028	-0.22%
2020/01/30	1	8.26	0	0.00	8.25	1	12,009	0.01%
2020/01/20	0	0.00	7	9.18	9.16	-7	12,074	-0.06%
2020/01/09	0	0.00	0.7	9.06	9.10	-0.7	13,485	0.00%
2020/01/07	2	9.31	0	0.00	9.17	2	13,570	0.01%
2020/01/06	10	9.37	3	9.51	9.32	7	13,469	0.05%
2020/01/03	10	9.81	4	9.72	9.62	6	13,287	0.05%
2020/01/02	0	0.00	12	9.65	9.60	-12	12,835	-0.09%
2019/12/31	2	9.60	0	0.00	9.57	2	12,838	0.02%
2019/12/30	9	9.59	14	9.69	9.57	-5	12,969	-0.04%
2019/12/27	14	9.59	8	9.68	9.59	6	12,943	0.05%
2019/12/26	8	9.59	3	9.58	9.54	5	13,187	0.04%
2019/12/25	0	0.00	4	9.59	9.60	-4	13,555	-0.03%
2019/12/24	8	9.65	1	9.64	9.61	7	14,100	0.05%
2019/12/23	0	0.00	2	9.54	9.53	-2	14,359	-0.01%
2019/12/20	2	9.58	0	0.00	9.58	2	15,140	0.01%
2019/12/18	0	0.00	4.8	9.77	9.72	-4.8	16,939	-0.03%
2019/12/17	4	9.82	0	0.00	9.81	4	17,918	0.02%
2019/12/16	0	0.00	10	9.71	9.91	-10	19,097	-0.05%
2019/12/13	6	9.75	3	9.62	9.62	3	21,017	0.01%
2019/12/12	11	9.90	15	9.96	9.81	-4	24,350	-0.02%
2019/12/11	3	9.99	0	0.00	9.94	3	26,523	0.01%
2019/12/10	2	10.05	0	0.00	10.05	2	27,959	0.01%
2019/12/09	0	0.00	2	10.05	10.10	-2	28,782	-0.01%
2019/12/05	0	0.00	1	10.05	10.05	-1	29,995	0.00%
2019/12/04	16	10.20	6	10.05	10.05	10	30,103	0.03%
2019/12/03	22	10.20	0	0.00	10.15	22	30,102	0.07%
2019/12/02	50	10.40	0	0.00	10.50	50	30,248	0.17%
2019/11/28	0	0.00	8	10.02	10.05	-8	30,590	-0.03%
2019/11/27	1	10.15	0	0.00	10.10	1	30,934	0.00%
2019/11/26	0	0.00	6	10.20	10.10	-6	31,602	-0.02%
2019/11/25	719	10.30	734	10.41	10.25	-15	33,414	-0.04%	大買/大賣/
2019/11/22	4	9.85	20	9.82	9.80	-16	33,629	-0.05%
2019/11/21	3	9.85	0.3	9.78	9.79	2.7	34,225	0.01%
2019/11/20	8	10.01	0	0.00	9.99	8	34,516	0.02%
2019/11/19	2	10.10	2	10.08	9.97	0	34,560	0.00%
2019/11/18	10	9.98	5	10.05	9.94	5	34,556	0.01%
2019/11/15	8	10.06	62.7	9.92	9.90	-54.7	34,619	-0.16%
2019/11/14	0	0.00	2	10.60	10.30	-2	34,329	-0.01%
2019/11/13	2	10.50	1	10.55	10.50	1	34,438	0.00%
2019/11/12	2	10.30	13	10.38	10.55	-11	34,467	-0.03%
2019/11/11	16	10.60	0	0.00	10.30	16	34,595	0.05%
2019/11/08	9	10.80	23.1	10.89	10.80	-14.1	34,584	-0.04%
2019/11/07	5	10.97	4	10.93	10.85	1	34,679	0.00%
2019/11/06	11	10.95	4	11.20	10.95	7	34,785	0.02%
2019/11/05	5	11.21	6	11.11	11.10	-1	34,774	0.00%
2019/11/04	5.2	11.00	2	11.20	11.00	3.2	34,709	0.01%
2019/11/01	5	11.30	2	11.35	11.25	3	34,671	0.01%
2019/10/30	2	11.50	0	0.00	11.40	2	35,423	0.01%
2019/10/29	7	11.49	9	11.73	11.40	-2	35,830	-0.01%
2019/10/28	8	11.91	45	11.76	11.75	-37	35,700	-0.10%
2019/10/24	20	11.50	5	11.50	11.50	15	35,383	0.04%
2019/10/23	29	11.61	11	11.66	11.55	18	35,344	0.05%
2019/10/22	708	11.71	690	11.80	11.70	18	35,103	0.05%	大買/大賣/
2019/10/21	5.6	11.65	10	11.87	12.35	-4.4	34,562	-0.01%
2019/10/18	2	11.20	5.4	11.15	11.25	-3.4	34,093	-0.01%
2019/10/17	3	11.05	2	11.05	11.05	1	34,108	0.00%
2019/10/16	0	0.00	8.2	11.21	11.10	-8.2	34,095	-0.02%
2019/10/15	5	11.02	0	0.00	10.90	5	33,891	0.01%
2019/10/14	10.4	11.29	5.1	11.17	11.05	5.3	33,784	0.02%
2019/10/09	6	11.42	6.8	11.35	11.25	-0.8	33,815	0.00%
2019/10/08	3	11.40	2.2	11.68	11.50	0.8	33,774	0.00%
2019/10/07	12	11.49	0	0.00	11.45	12	33,636	0.04%
2019/10/04	0	0.00	2	11.70	11.60	-2	33,603	-0.01%
2019/10/03	3	11.53	0	0.00	11.55	3	33,513	0.01%
2019/10/02	8.7	11.79	2.4	11.71	11.65	6.3	33,435	0.02%
2019/10/01	2	11.55	9.2	11.56	11.25	-7.2	33,071	-0.02%
2019/09/18	1	8.35	33	8.25	8.30	-32	32,722	-0.10%
2019/09/17	15	8.43	9	8.40	8.40	6	32,246	0.02%
2019/09/16	14	8.59	22.7	8.70	8.39	-8.7	31,981	-0.03%
2019/09/12	5	8.89	20	8.86	8.96	-15	31,398	-0.05%
2019/09/11	16	9.07	47.6	9.18	8.92	-31.6	30,820	-0.10%
2019/09/10	2	9.31	15.4	9.50	9.22	-13.4	29,645	-0.05%
2019/09/09	31	9.89	211	9.91	9.65	-180	28,748	-0.63%	大賣/鉅額交易
2019/09/06	86	9.87	118.1	9.80	10.00	-32.1	27,468	-0.12%	大賣/
2019/09/05	159	10.10	2,113	10.02	9.72	-1,954	25,580	-7.64%	大買/大賣/鉅額交易
2019/09/04	4,119	9.59	2,171	9.53	9.69	1,948	22,945	8.49%	大買/大賣/鉅額交易
2019/09/03	32	8.23	19.8	8.73	8.81	12.2	20,904	0.06%
2019/09/02	13	8.16	34	8.06	8.23	-21	19,431	-0.11%
2019/08/30	7	7.93	18	8.01	7.87	-11	18,832	-0.06%
2019/08/29	3	7.86	139	7.92	7.86	-136	18,328	-0.74%	大賣/鉅額交易
2019/08/28	13	7.59	0	0.00	7.58	13	17,600	0.07%
2019/08/27	40	7.55	2	7.53	7.55	38	17,470	0.22%
2019/08/26	2	7.58	30	7.48	7.46	-28	17,538	-0.16%
2019/08/23	0	0.00	5	7.63	7.69	-5	18,326	-0.03%
2019/08/22	24	7.61	15	7.65	7.60	9	18,449	0.05%
2019/08/21	7	7.68	51	7.72	7.72	-44	17,902	-0.25%
2019/08/20	63	7.69	3	7.66	7.57	60	17,571	0.34%
2019/08/19	146	7.74	46	7.64	7.72	100	16,791	0.60%	大買/
2019/08/16	8	7.26	0	0.00	7.10	8	14,903	0.05%
2019/08/15	2	6.94	14	6.98	7.10	-12	14,343	-0.08%
2019/08/14	14	6.85	6	6.93	6.83	8	13,832	0.06%
2019/08/13	12	6.62	10	6.68	6.70	2	13,828	0.01%
2019/08/12	2	6.72	4	6.67	6.67	-2	13,863	-0.01%
2019/08/08	6	6.69	0	0.00	6.69	6	13,849	0.04%
2019/08/07	1	6.56	4	6.54	6.51	-3	13,882	-0.02%
2019/08/06	3	6.42	2	6.38	6.63	1	14,004	0.01%
2019/08/05	4	6.62	3	6.58	6.55	1	14,125	0.01%
2019/08/02	3	6.64	1	6.63	6.63	2	14,657	0.01%
2019/08/01	6	6.79	22	6.77	6.75	-16	14,658	-0.11%
2019/07/31	2	6.87	4	6.85	6.86	-2	14,617	-0.01%
2019/07/30	0	0.00	5	6.93	6.89	-5	14,550	-0.03%
2019/07/29	3	7.04	0	0.00	7.03	3	14,528	0.02%
2019/07/26	1	7.10	0	0.00	7.10	1	14,542	0.01%
2019/07/25	0	0.00	1	7.10	7.13	-1	14,528	-0.01%
2019/07/24	7	7.08	46	7.09	7.08	-39	14,457	-0.27%
2019/07/23	43	7.16	0	0.00	7.04	43	14,389	0.30%
2019/07/22	1	7.15	15	7.03	7.04	-14	13,940	-0.10%
2019/07/17	4	6.94	0	0.00	6.94	4	14,368	0.03%
2019/07/16	0	0.00	2	6.95	6.95	-2	15,730	-0.01%
2019/07/15	6	6.91	0	0.00	6.92	6	16,368	0.04%
2019/07/12	0	0.00	1	6.95	6.95	-1	18,047	-0.01%
2019/07/11	0	0.00	10	7.08	6.97	-10	19,094	-0.05%
2019/07/10	0	0.00	4	7.13	7.08	-4	19,206	-0.02%
2019/07/05	2	7.05	0	0.00	7.02	2	20,146	0.01%
2019/07/04	4	7.07	0	0.00	7.03	4	20,373	0.02%
2019/07/02	0	0.00	9	7.01	7.00	-9	20,404	-0.04%
2019/07/01	12	6.95	5	6.95	6.95	7	20,362	0.03%
2019/06/28	1	6.90	2	6.92	6.87	-1	20,419	0.00%
2019/06/27	10	6.95	0	0.00	6.94	10	20,472	0.05%
2019/06/26	2	6.92	0	0.00	6.92	2	20,671	0.01%
2019/06/25	1	6.95	4	6.96	6.93	-3	21,655	-0.01%
2019/06/24	0	0.00	7	6.97	7.05	-7	21,820	-0.03%
2019/06/21	4	7.15	16	7.21	7.06	-12	21,842	-0.05%
2019/06/20	3	7.10	10	7.15	7.18	-7	21,705	-0.03%
2019/06/19	5	7.06	0	7.03	7.07	5	21,473	0.02%
2019/06/18	7	7.09	0	0.00	7.03	7	21,533	0.03%
2019/06/17	10	7.13	31	7.09	7.06	-21	21,397	-0.10%
2019/06/14	0	0.00	121	7.02	7.01	-121	21,435	-0.56%	大賣/鉅額交易
2019/06/13	12	7.01	30	7.01	7.02	-18	21,570	-0.08%
2019/06/12	18	7.21	42	7.21	7.01	-24	21,678	-0.11%
2019/06/11	5	7.00	41	6.95	6.96	-36	21,761	-0.17%
2019/06/10	14	6.87	40	6.88	6.87	-26	21,605	-0.12%
2019/06/06	39	6.92	5	6.98	6.86	34	21,592	0.16%
2019/06/05	29	6.98	3	7.01	6.84	26	21,296	0.12%
2019/06/04	36	6.95	15	7.02	6.94	21	21,093	0.10%
2019/05/31	3	6.88	0	0.00	6.92	3	20,711	0.01%
2019/05/30	69	7.06	40	7.10	6.86	29	20,533	0.14%
2019/05/29	15	6.81	5	6.85	6.96	10	19,409	0.05%
2019/05/27	5	6.39	20	6.33	6.33	-15	18,950	-0.08%
2019/05/23	5	6.30	0	0.00	6.31	5	19,263	0.03%
2019/05/22	5	6.49	10	6.55	6.42	-5	19,249	-0.03%
2019/05/17	1	6.52	3	6.64	6.52	-2	18,855	-0.01%
2019/05/16	9	6.66	3	6.67	6.63	6	18,867	0.03%
2019/05/15	8	6.74	2	6.74	6.69	6	18,899	0.03%
2019/05/14	1	6.67	0	0.00	6.63	1	18,856	0.01%
2019/05/13	2	6.87	0	0.00	6.66	2	18,766	0.01%
2019/05/10	12	7.02	12	6.98	6.92	0	18,558	0.00%
2019/05/09	10	6.68	0	0.00	6.53	10	18,037	0.06%
2019/05/07	10	6.89	2	6.88	6.87	8	17,971	0.04%
2019/05/06	10	6.83	0	0.00	6.76	10	18,274	0.05%
2019/05/03	3	7.00	0	0.00	6.99	3	18,194	0.02%
2019/05/02	1	7.06	1	7.05	7.04	0	18,229	0.00%
2019/04/30	0	0.00	10	7.03	7.04	-10	18,308	-0.05%
2019/04/29	6	7.06	151	7.01	6.99	-145	18,655	-0.78%	大賣/鉅額交易
2019/04/26	22	7.12	2	7.24	7.10	20	19,044	0.11%
2019/04/25	1	7.32	0	0.00	7.24	1	18,906	0.01%
2019/04/24	15	7.34	0	0.00	7.29	15	18,792	0.08%
2019/04/23	45	7.34	58.7	7.35	7.41	-13.7	18,679	-0.07%
2019/04/22	183	7.76	230	7.61	7.46	-47	18,260	-0.26%	大買/大賣/
2019/04/19	20	8.00	17	7.85	8.11	3	16,940	0.02%
2019/04/18	140	8.01	161	8.21	7.70	-21	16,521	-0.13%	大買/大賣/
2019/04/17	118	7.82	23.1	7.93	8.03	94.9	14,921	0.64%	大買/
2019/04/16	2	7.30	15	7.30	7.30	-13	13,886	-0.09%
2019/04/15	19	7.55	0	0.00	7.39	19	13,914	0.14%
2019/04/12	0	0.00	4	7.25	7.37	-4	13,752	-0.03%
2019/04/11	61	7.31	2	7.34	7.16	59	13,686	0.43%
2019/04/10	18	7.19	26	7.15	7.23	-8	13,578	-0.06%
2019/04/09	0.2	7.02	14	7.07	7.07	-13.8	13,346	-0.10%
2019/04/08	0	0.00	17	7.08	7.06	-17	13,437	-0.13%
2019/04/03	1	7.01	105	7.03	7.01	-104	13,553	-0.77%	大賣/鉅額交易
2019/04/02	24	7.00	3	7.02	6.98	21	13,723	0.15%
2019/04/01	8	7.07	0.4	6.98	7.00	7.6	13,659	0.06%
2019/03/29	0	7.00	2	7.17	7.04	-2	13,605	-0.01%
2019/03/28	97	7.53	45	7.48	7.11	52	13,516	0.38%
2019/03/27	0	0.00	2	6.86	7.02	-2	12,654	-0.02%
2019/03/21	0	0.00	0.7	6.80	6.83	-0.7	12,754	-0.01%
2019/03/19	7	7.02	1	6.97	6.85	6	12,949	0.05%
2019/03/18	0	0.00	1	7.01	6.93	-1	12,832	-0.01%
2019/03/15	50	6.91	4	6.98	6.93	46	12,708	0.36%
2019/03/14	126	7.13	38	7.08	7.05	88	12,589	0.70%	大買/
2019/03/13	4	6.78	0	0.00	6.65	4	12,001	0.03%
2019/03/12	0	0.00	20	6.74	6.66	-20	12,281	-0.16%
2019/03/08	20	6.56	0	0.00	6.57	20	12,801	0.16%
2019/03/07	0	0.00	15	6.65	6.61	-15	13,507	-0.11%
2019/03/06	0	0.00	10	6.72	6.68	-10	14,483	-0.07%
2019/03/05	0	0.00	5	6.73	6.69	-5	14,841	-0.03%
2019/03/04	9	6.72	0	0.00	6.71	9	14,922	0.06%
2019/02/27	51	6.75	80	6.74	6.71	-29	15,085	-0.19%
2019/02/26	0	0.00	0.2	6.78	6.78	-0.2	15,211	0.00%
2019/02/22	10	6.65	0	0.00	6.66	10	15,664	0.06%
2019/02/18	2	6.68	0	0.00	6.66	2	20,198	0.01%
2019/02/15	0	0.00	15	6.83	6.66	-15	20,582	-0.07%
2019/02/14	1	6.86	1	6.84	6.81	0	20,606	0.00%
2019/02/13	30	6.91	30	6.86	6.84	0	20,588	0.00%
2019/02/11	0	0.00	3	6.83	6.78	-3	20,842	-0.01%
2019/01/30	20	6.86	1	6.85	6.83	19	20,995	0.09%
2019/01/28	0	0.00	2	6.98	6.96	-2	21,364	-0.01%
2019/01/25	1	7.03	1	7.03	6.99	0	21,605	0.00%
2019/01/23	2	7.07	27	7.07	7.05	-25	21,952	-0.11%
2019/01/22	1	7.06	7	7.19	7.04	-6	21,948	-0.03%
2019/01/21	21	7.29	2	7.21	7.19	19	22,084	0.09%
2019/01/18	0	0.00	65	7.21	7.17	-65	22,004	-0.30%
2019/01/16	30	7.04	0	0.00	6.94	30	21,756	0.14%
2019/01/14	10	6.86	1	6.84	6.82	9	21,716	0.04%
2019/01/10	12	7.08	10	7.04	6.98	2	21,986	0.01%
2019/01/09	0	0.00	4	6.99	6.95	-4	21,969	-0.02%
2019/01/08	0	6.86	1	6.97	6.91	-1	22,280	0.00%
2019/01/07	21	7.00	30	7.02	6.94	-9	22,477	-0.04%
2019/01/03	22	6.95	36	6.93	6.87	-14	23,285	-0.06%
2019/01/02	0	0.00	1	6.80	6.76	-1	23,463	0.00%
2018/12/28	1	6.72	1	6.72	6.70	0	23,582	0.00%
2018/12/27	4	6.68	1	6.78	6.66	3	24,038	0.01%
2018/12/26	0	0.00	8	6.52	6.60	-8	24,159	-0.03%
2018/12/22	0	0.00	10	6.75	6.71	-10	24,133	-0.04%
2018/12/21	0	0.00	12	6.72	6.75	-12	24,456	-0.05%
2018/12/20	0	0.00	2	6.69	6.70	-2	24,655	-0.01%
2018/12/19	18	6.94	18	6.92	6.83	0	24,936	0.00%
2018/12/18	0	0.00	10	6.80	6.73	-10	26,082	-0.04%
2018/12/17	0	0.00	2	6.85	6.84	-2	27,093	-0.01%
2018/12/13	5	7.02	0	0.00	6.88	5	27,932	0.02%
2018/12/12	10	6.93	5	6.98	6.92	5	28,250	0.02%
2018/12/10	10	6.71	0	0.00	6.74	10	28,495	0.04%
2018/12/06	2	6.81	0	0.00	6.70	2	28,621	0.01%
2018/12/05	2	6.96	1	6.96	6.96	1	28,581	0.00%
2018/12/04	41	7.22	45	7.09	7.08	-4	28,553	-0.01%
2018/12/03	15	7.10	7	7.06	7.08	8	28,588	0.03%
2018/11/30	65	7.18	71	7.08	6.95	-6	28,491	-0.02%
2018/11/29	11	7.41	183	7.39	7.17	-172	27,998	-0.61%	大賣/鉅額交易
2018/11/28	51	7.00	130	7.00	7.01	-79	27,228	-0.29%	大賣/
2018/11/27	70	6.87	1	6.84	6.83	69	27,335	0.25%
2018/11/23	50	6.80	81	6.70	6.68	-31	27,567	-0.11%
2018/11/22	100	7.02	179	6.87	6.75	-79	27,595	-0.29%	大賣/
2018/11/21	5	6.75	53	6.79	6.97	-48	27,927	-0.17%
2018/11/20	113	6.80	10	6.89	6.88	103	27,579	0.37%	大買/鉅額交易
2018/11/19	7	6.96	110	6.88	6.96	-103	27,684	-0.37%	大賣/鉅額交易
2018/11/16	403.1	7.16	174	7.22	6.90	229.1	27,684	0.83%	大買/大賣/鉅額交易
2018/11/15	271	6.60	144	6.60	6.82	127	27,041	0.47%	大買/大賣/鉅額交易
2018/11/14	30	6.05	21	6.20	6.20	9	24,724	0.04%
2018/11/13	12	5.61	20	5.52	5.64	-8	24,853	-0.03%
2018/11/12	4	5.69	0	0.00	5.69	4	26,166	0.02%
2018/11/09	1	5.82	0	0.00	5.76	1	27,387	0.00%
2018/11/08	0	0.00	134	5.92	5.83	-134	27,843	-0.48%	大賣/鉅額交易
2018/11/07	6	5.83	38	5.83	5.81	-32	28,335	-0.11%
2018/11/06	102	5.79	15	5.78	5.76	87	29,219	0.30%	大買/
2018/11/05	2	5.66	5	5.67	5.63	-3	29,405	-0.01%
2018/11/02	108	5.83	4	5.82	5.71	104	29,539	0.35%	大買/鉅額交易
2018/11/01	7	5.65	14	5.69	5.74	-7	29,606	-0.02%
2018/10/31	20	5.48	30	5.49	5.51	-10	29,549	-0.03%
2018/10/30	4	5.21	2	5.20	5.24	2	29,456	0.01%
2018/10/29	11	5.18	77	5.24	5.19	-66	29,826	-0.22%
2018/10/26	7	5.28	6	5.47	5.09	1	30,255	0.00%
2018/10/25	17	5.48	28	5.55	5.39	-11	30,320	-0.04%
2018/10/24	11	5.67	12	5.63	5.70	-1	30,371	0.00%
2018/10/23	8	5.73	4	5.78	5.64	4	30,592	0.01%
2018/10/22	4	5.80	50	5.81	5.79	-46	30,968	-0.15%
2018/10/19	0	0.00	1	5.72	5.77	-1	31,360	0.00%
2018/10/18	50	5.88	1	5.85	5.84	49	32,087	0.15%
2018/10/17	7	5.88	5	5.85	5.84	2	33,677	0.01%
2018/10/16	26	5.92	23	5.86	5.77	3	34,542	0.01%
2018/10/15	11	5.69	6	5.70	5.66	5	35,132	0.01%
2018/10/12	24	5.69	53	5.62	5.70	-29	35,808	-0.08%
2018/10/11	41	5.50	28	5.50	5.49	13	36,007	0.04%
2018/10/09	26	6.16	15	6.20	6.10	11	35,747	0.03%
2018/10/08	4	6.14	9	6.11	6.14	-5	36,019	-0.01%
2018/10/05	9	6.30	8	6.16	6.22	1	36,787	0.00%
2018/10/04	3	6.51	0	0.00	6.51	3	37,312	0.01%
2018/10/03	4	6.84	13	6.79	6.60	-9	39,465	-0.02%
2018/10/01	0	0.00	76	6.86	6.86	-76	41,809	-0.18%
2018/09/28	111	6.88	4	6.85	6.82	107	42,860	0.25%	大買/鉅額交易
2018/09/27	7	6.99	8	6.97	6.81	-1	43,595	0.00%
2018/09/26	6	6.99	5	6.92	6.92	1	45,306	0.00%
2018/09/25	68	6.92	57	6.96	6.96	11	46,217	0.02%
2018/09/21	100	6.67	17	6.60	6.84	83	45,810	0.18%
2018/09/20	16	6.17	24	6.21	6.22	-8	45,621	-0.02%
2018/09/19	12	6.36	7	6.39	6.34	5	46,300	0.01%
2018/09/18	18	6.50	12	6.46	6.30	6	47,846	0.01%
2018/09/17	1	6.70	12	6.72	6.65	-11	51,292	-0.02%
2018/09/14	10	6.69	14	6.74	6.81	-4	53,200	-0.01%
2018/09/13	8	6.62	5	6.63	6.55	3	54,702	0.01%
2018/09/12	15	6.65	9	6.67	6.55	6	56,667	0.01%
2018/09/11	17	6.63	18	6.70	6.78	-1	58,683	0.00%
2018/09/10	4	6.56	6	6.60	6.40	-2	59,832	0.00%
2018/09/07	13	6.83	9	6.80	6.73	4	61,035	0.01%
2018/09/06	12	7.14	0	0.00	7.02	12	64,019	0.02%
2018/09/05	5	7.18	18.2	7.19	7.16	-13.2	67,257	-0.02%
2018/09/04	12	7.09	7	7.12	7.17	5	69,287	0.01%
2018/09/03	29	7.04	1	7.28	7.00	28	72,033	0.04%
2018/08/31	5	7.27	0	0.00	7.27	5	75,069	0.01%
2018/08/30	6	7.30	2	7.24	7.23	4	81,470	0.00%
2018/08/28	3	7.32	18.4	7.34	7.21	-15.4	87,554	-0.02%
2018/08/27	2	7.21	7	7.18	7.21	-5	90,099	-0.01%
2018/08/24	43	7.21	33	7.14	7.11	10	92,862	0.01%
2018/08/23	5	7.22	12	7.25	7.15	-7	96,047	-0.01%
2018/08/22	213	7.47	200	7.30	7.29	13	98,571	0.01%	大買/大賣/
2018/08/21	30	7.24	30	7.24	7.17	0	98,950	0.00%
2018/08/20	89	7.37	58	7.31	7.22	31	101,854	0.03%
2018/08/17	242	7.70	270	7.67	7.41	-28	102,207	-0.03%	大買/大賣/
2018/08/16	103	7.53	56	7.48	7.49	47	101,771	0.05%	大買/
2018/08/15	17	6.95	8	7.06	7.08	9	102,641	0.01%
2018/08/14	21	7.08	7	7.03	6.98	14	106,189	0.01%
2018/08/13	21	6.80	102	6.90	6.90	-81	106,280	-0.08%	大賣/
2018/08/10	46	7.38	76	7.37	7.24	-30	106,121	-0.03%
2018/08/09	3	7.66	3	7.74	7.61	0	107,639	0.00%
2018/08/08	10	7.75	10	7.79	7.68	0	110,604	0.00%
2018/08/07	26	7.71	19	7.68	7.69	7	110,655	0.01%
2018/08/06	39	7.81	2	7.88	7.79	37	110,978	0.03%
2018/08/03	4	7.83	4	7.94	7.86	0	112,625	0.00%
2018/08/02	8	7.91	49	8.07	7.84	-41	113,540	-0.04%
2018/08/01	6	8.06	26	8.12	8.09	-20	113,511	-0.02%
2018/07/31	2	8.02	8	7.99	7.96	-6	114,062	-0.01%
2018/07/30	19	8.02	8	7.99	7.97	11	114,498	0.01%
2018/07/27	1	8.14	13	8.19	8.12	-12	116,034	-0.01%
2018/07/26	18	8.08	14	8.09	8.07	4	116,424	0.00%
2018/07/25	13	8.31	14	8.30	8.14	-1	115,940	0.00%
2018/07/24	103	8.22	100	8.23	8.47	3	115,067	0.00%	大買/
2018/07/23	40	7.66	73	7.62	7.85	-33	113,394	-0.03%
2018/07/20	45	7.86	18	7.97	7.62	27	112,467	0.02%
2018/07/19	16	8.17	14	8.14	8.12	2	111,836	0.00%
2018/07/18	129	8.29	119	8.35	8.06	10	111,113	0.01%	大買/大賣/
2018/07/17	12	8.37	161	8.37	8.21	-149	110,697	-0.13%	大賣/鉅額交易
2018/07/16	14	8.51	19	8.54	8.39	-5	110,294	0.00%
2018/07/13	136	8.55	13	8.44	8.51	123	109,747	0.11%	大買/鉅額交易
2018/07/12	123	8.40	124	8.32	8.31	-1	109,057	0.00%	大買/大賣/
2018/07/11	316	8.64	255	8.76	8.33	61	109,444	0.06%	大買/大賣/
2018/07/10	920	8.52	899	8.57	8.64	21	109,008	0.02%	大買/大賣/
2018/07/09	31	8.04	51.2	8.04	8.01	-20.2	109,752	-0.02%
2018/07/06	34	8.14	30	8.16	8.04	4	111,111	0.00%
2018/07/05	41	8.56	31	8.67	8.20	10	110,497	0.01%
2018/07/04	71	8.63	71	8.54	8.62	0	109,875	0.00%
2018/07/03	30	8.84	14	8.79	8.45	16	107,921	0.01%
2018/07/02	27	8.76	21	8.73	8.50	6	106,591	0.01%
2018/06/29	56	8.96	38	9.02	9.00	18	105,593	0.02%
2018/06/28	176	8.97	59	8.99	8.90	117	104,662	0.11%	大買/鉅額交易
2018/06/27	85	9.14	66	9.12	8.80	19	103,354	0.02%
2018/06/26	1,623	9.00	1,613.5	9.00	9.09	9.5	101,382	0.01%	大買/大賣/
2018/06/25	78.2	9.00	12	9.17	8.93	66.2	97,528	0.07%
2018/06/22	160	10.27	81	10.11	9.92	79	95,400	0.08%	大買/
2018/06/21	306	11.19	345	11.16	10.90	-39	93,616	-0.04%	大買/大賣/
2018/06/20	318	10.95	175	10.67	10.70	143	91,651	0.16%	大買/大賣/鉅額交易
2018/06/19	1,979	11.50	2,048	11.60	11.50	-69	89,571	-0.08%	大買/大賣/
2018/06/15	75	11.43	31	11.53	11.40	44	88,428	0.05%
2018/06/14	500	11.36	501	11.43	11.10	-1	86,932	0.00%	大買/大賣/
2018/06/13	2,610	11.99	2,643	11.94	11.35	-33	83,587	-0.04%	大買/大賣/
2018/06/12	157.9	13.27	157	12.89	12.60	0.9	80,157	0.00%	大買/大賣/
2018/06/11	192	13.20	169.8	13.18	13.40	22.2	78,048	0.03%	大買/大賣/
2018/06/08	2,349	12.33	2,281	12.44	12.50	68	75,086	0.09%	大買/大賣/
2018/06/07	2,217.2	13.79	2,486.8	13.77	13.10	-269.6	71,631	-0.38%	大買/大賣/鉅額交易
2018/06/06	207	12.87	114	12.83	13.00	93	65,023	0.14%	大買/大賣/
2018/06/05	232	11.62	132.7	11.67	11.85	99.3	62,045	0.16%	大買/大賣/
2018/06/04	184	10.35	220	10.59	10.80	-36	58,718	-0.06%	大買/大賣/
2018/06/01	239	10.03	224	9.91	9.85	15	55,638	0.03%	大買/大賣/
2018/05/31	200	9.81	62.5	10.09	10.00	137.5	52,802	0.26%	大買/鉅額交易
2018/05/30	101	9.43	191	9.49	9.32	-90	49,300	-0.18%	大買/大賣/
2018/05/29	38	9.13	110	9.11	9.10	-72	46,383	-0.16%	大賣/
2018/05/28	4,193	9.24	4,177.8	9.38	9.38	15.2	45,099	0.03%	大買/大賣/
2018/05/25	147.2	8.74	129	8.72	8.54	18.2	41,958	0.04%	大買/大賣/
2018/05/24	33	9.00	65	9.00	8.90	-32	41,092	-0.08%
2018/05/23	322	9.11	177.7	9.15	8.96	144.3	40,152	0.36%	大買/大賣/鉅額交易
2018/05/22	239	9.23	538	9.23	9.16	-299	38,191	-0.78%	大買/大賣/鉅額交易
2018/05/21	146	8.48	89	8.70	8.75	57	34,174	0.17%	大買/
2018/05/18	55	8.03	13	8.09	7.96	42	33,412	0.13%
2018/05/17	281	8.06	100	8.05	8.32	181	32,608	0.56%	大買/鉅額交易
2018/05/16	131.3	8.23	317.1	8.32	7.88	-185.7	30,551	-0.61%	大買/大賣/鉅額交易
2018/05/15	22	8.52	32	8.52	8.52	-10	27,476	-0.04%
2018/05/14	13	7.45	10	7.75	7.75	3	27,372	0.01%
2018/05/11	135	7.03	65.5	6.97	7.05	69.5	26,825	0.26%	大買/
2018/05/10	35	6.55	65	6.52	6.41	-30	24,969	-0.12%
2018/05/09	10	6.09	5	6.17	6.27	5	23,715	0.02%
2018/05/08	42	6.31	22	6.52	6.27	20	23,396	0.09%
2018/05/07	0	0.00	108	6.03	6.12	-108	22,926	-0.47%	大賣/鉅額交易
2018/05/04	127	6.67	13	6.37	6.24	114	22,565	0.51%	大買/鉅額交易
2018/05/03	104	6.39	5	6.00	6.57	99	21,491	0.46%	大買/
2018/04/30	16	6.12	0	0.00	6.05	16	23,910	0.07%
2018/04/23	1	5.63	15	5.91	5.88	-14	25,194	-0.06%
2018/04/20	8	6.31	0	0.00	6.24	8	24,819	0.03%
2018/04/19	0	0.00	183	6.32	6.31	-183	24,694	-0.74%	大賣/鉅額交易
2018/04/18	11	6.64	34	6.27	6.61	-23	24,486	-0.09%
2018/04/17	322	6.58	362	6.37	6.39	-40	24,141	-0.17%	大買/大賣/
2018/04/16	208	6.40	32.4	6.63	6.87	175.6	22,713	0.77%	大買/鉅額交易
2018/04/13	236.2	6.14	108	6.23	6.25	128.2	20,716	0.62%	大買/大賣/鉅額交易
2018/04/12	50	5.56	109	5.60	5.74	-59	17,921	-0.33%	大賣/
2018/04/11	20	5.09	12.4	5.04	5.22	7.6	15,948	0.05%
2018/04/10	40	4.78	14	4.73	4.75	26	15,435	0.17%
2018/04/09	16	4.60	14	4.59	4.59	2	14,948	0.01%
2018/04/02	3	4.53	11.5	4.52	4.47	-8.5	14,847	-0.06%
2018/03/31	23	4.56	42	4.53	4.55	-19	14,801	-0.13%
2018/03/30	11	4.59	6	4.61	4.58	5	14,797	0.03%
2018/03/29	10	4.57	0	0.00	4.57	10	14,766	0.07%
2018/03/28	5	4.70	13	4.63	4.61	-8	14,766	-0.05%
2018/03/27	0	0.00	2	4.58	4.57	-2	14,677	-0.01%
2018/03/26	10	4.57	5	4.60	4.57	5	14,724	0.03%
2018/03/23	5	4.56	0	0.00	4.56	5	14,810	0.03%
2018/03/22	6	4.70	22	4.80	4.69	-16	14,663	-0.11%
2018/03/21	15	4.78	16	4.71	4.73	-1	14,411	-0.01%
2018/03/20	10	4.63	5	4.64	4.60	5	14,054	0.04%
2018/03/16	0	0.00	10	4.64	4.63	-10	14,039	-0.07%
2018/03/15	0	0.00	12	4.68	4.67	-12	13,987	-0.09%
2018/03/14	4	4.60	5	4.61	4.61	-1	13,849	-0.01%
2018/03/13	5	4.58	5	4.62	4.57	0	13,830	0.00%
2018/03/12	5	4.62	0	0.00	4.61	5	13,970	0.04%
2018/03/09	3	4.59	12	4.69	4.65	-9	13,914	-0.06%
2018/03/08	9	4.56	16	4.59	4.56	-7	13,709	-0.05%
2018/03/07	14	4.61	30	4.62	4.56	-16	13,675	-0.12%
2018/03/06	14	4.59	19	4.56	4.58	-5	13,606	-0.04%
2018/03/05	9	4.46	14	4.49	4.44	-5	13,444	-0.04%
2018/03/02	5	4.43	0	0.00	4.43	5	13,462	0.04%
2018/03/01	9	4.43	4	4.46	4.45	5	13,467	0.04%
2018/02/27	14	4.45	12	4.48	4.46	2	13,476	0.01%
2018/02/26	4	4.50	3	4.55	4.47	1	13,488	0.01%
2018/02/23	9	4.46	9	4.50	4.50	0	13,487	0.00%
2018/02/22	30	4.54	17	4.62	4.46	13	13,438	0.10%
2018/02/21	5	4.36	72	4.42	4.51	-67	13,267	-0.51%
2018/02/12	9	4.21	10.3	4.22	4.29	-1.3	13,156	-0.01%
2018/02/09	16	4.14	12.1	4.15	4.20	3.9	13,093	0.03%
2018/02/08	4	4.27	2	4.30	4.26	2	13,001	0.02%
2018/02/07	18	4.36	17	4.38	4.29	1	12,973	0.01%
2018/02/06	56	4.26	27.5	4.35	4.24	28.5	12,824	0.22%
2018/02/05	19	4.57	6	4.65	4.58	13	12,778	0.10%
2018/02/02	5	4.80	6	4.85	4.77	-1	12,612	-0.01%
2018/02/01	8	4.84	55	4.85	4.80	-47	12,578	-0.37%
2018/01/31	25	4.86	10	4.85	4.86	15	12,467	0.12%
2018/01/30	22	4.90	9	4.90	4.83	13	12,146	0.11%
2018/01/29	47	5.12	138.3	5.19	5.06	-91.3	11,710	-0.78%	大賣/
2018/01/26	1,249	5.20	1,335	5.23	5.10	-86	11,333	-0.76%	大買/大賣/
2018/01/25	96	5.29	146.9	5.28	4.94	-50.9	10,491	-0.48%	大賣/
2018/01/24	97	5.20	141.7	5.19	5.30	-44.7	8,582	-0.52%	大賣/
2018/01/23	23	4.79	79	4.76	4.82	-56	7,121	-0.79%
2018/01/22	0	0.00	16.1	4.47	4.40	-16.1	5,719	-0.28%
2018/01/19	4	4.32	0.6	4.28	4.30	3.4	5,613	0.06%
2018/01/18	12	4.39	0	0.00	4.35	12	5,627	0.21%
2018/01/17	20	4.42	24	4.40	4.44	-4	5,958	-0.07%
2018/01/16	4	4.30	5	4.33	4.32	-1	6,002	-0.02%
2018/01/15	3	4.34	34.8	4.33	4.31	-31.8	6,069	-0.52%
2018/01/12	0	0.00	3	4.32	4.33	-3	6,121	-0.05%
2018/01/11	1	4.24	3	4.31	4.27	-2	6,158	-0.03%
2018/01/10	1	4.26	0	0.00	4.25	1	6,339	0.02%
2018/01/09	2	4.28	0	0.00	4.29	2	6,424	0.03%
2018/01/08	12	4.35	3	4.39	4.33	9	6,602	0.14%
2018/01/05	3	4.35	0	0.00	4.37	3	6,800	0.04%
2018/01/04	110	4.44	9	4.39	4.42	101	7,130	1.42%	大買/鉅額交易
2018/01/02	0	0.00	15.8	4.30	4.30	-15.8	7,101	-0.22%