中環 (2323)-元大-屏東券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中環 (2323)籌碼相關－元大-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東券商分點個股進出
元大-屏東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	5	12.90	8	13.09	13.05	-3	17,961	-0.02%
2024/05/27	0	0.00	0.4	12.60	12.55	-0.4	17,470	0.00%
2024/05/24	1	12.30	0	0.00	12.30	1	17,359	0.01%
2024/05/23	2.2	12.45	1	12.40	12.40	1.2	17,273	0.01%
2024/05/22	2.2	12.50	0	0.00	12.45	2.2	17,145	0.01%
2024/05/21	5.1	12.52	1.1	12.72	12.50	4	17,069	0.02%
2024/05/20	6	12.81	11	13.00	12.75	-5	16,862	-0.03%
2024/05/17	7.1	12.78	2	12.65	12.65	5.1	16,656	0.03%
2024/05/16	6	12.67	10	12.71	12.75	-4	16,422	-0.02%
2024/05/15	8.1	12.54	3	12.70	12.45	5.1	16,146	0.03%
2024/05/14	10.1	12.95	2	13.00	13.00	8.1	15,752	0.05%
2024/05/13	3	12.95	2	13.05	13.15	1	15,608	0.01%
2024/05/10	4	12.73	82.5	12.95	12.85	-78.5	15,381	-0.51%
2024/05/09	2.2	12.60	0	0.00	12.60	2.2	15,002	0.01%
2024/05/08	5	12.66	0	0.00	12.65	5	14,954	0.03%
2024/05/07	3	12.83	5	12.77	12.75	-2	14,880	-0.01%
2024/05/06	5	13.18	0	13.15	13.00	5	14,707	0.03%
2024/05/03	4.1	13.25	0	0.00	13.15	4.1	14,529	0.03%
2024/05/02	7	13.51	3	13.50	13.50	4	14,268	0.03%
2024/04/30	1.3	13.45	11.2	13.45	13.50	-9.9	13,996	-0.07%
2024/04/29	130	13.76	24.7	13.56	13.35	105.3	13,642	0.77%	大買/鉅額交易
2024/04/26	25.2	13.33	87.3	13.60	13.75	-62.1	12,184	-0.51%
2024/04/25	0	0.00	1	12.55	12.50	-1	10,534	-0.01%
2024/04/24	0	0.00	7.2	12.11	12.20	-7.2	10,291	-0.07%
2024/04/22	1	11.85	14	11.90	11.90	-13	10,217	-0.13%
2024/04/19	3	11.87	0	0.00	11.85	3	10,132	0.03%
2024/04/18	1	11.80	0	0.00	11.90	1	9,884	0.01%
2024/04/16	1.5	11.35	4.1	11.65	11.35	-2.6	9,878	-0.03%
2024/04/12	0	0.00	2	12.10	12.05	-2	9,810	-0.02%
2024/04/10	1	12.35	2	12.35	12.25	-1	10,055	-0.01%
2024/04/09	1	12.40	0	0.00	12.45	1	10,090	0.01%
2024/04/08	0	0.00	0.4	12.23	12.40	-0.4	10,018	0.00%
2024/04/03	1.1	12.20	0	0.00	12.20	1.1	10,034	0.01%
2024/04/02	0	0.00	9	12.05	12.05	-9	10,365	-0.09%
2024/04/01	0	12.15	0	0.00	12.15	0	10,313	0.00%
2024/03/29	1	12.20	0	0.00	12.15	1	10,329	0.01%
2024/03/28	8	12.40	3	12.60	12.25	5	10,327	0.05%
2024/03/27	0	0.00	25	12.42	12.45	-25	10,494	-0.24%
2024/03/26	0	0.00	0.5	12.70	12.40	-0.5	10,752	0.00%
2024/03/25	1	12.40	3.1	12.60	12.60	-2.1	10,757	-0.02%
2024/03/22	10	12.69	11	12.78	12.65	-1	10,640	-0.01%
2024/03/21	16	12.30	13	12.34	12.50	3	10,177	0.03%
2024/03/20	3	12.48	11.5	12.40	12.45	-8.5	9,802	-0.09%
2024/03/19	19.4	12.33	13	12.31	12.30	6.4	9,532	0.07%
2024/03/18	14.2	12.06	20	12.00	12.30	-5.8	9,059	-0.06%
2024/03/15	13	11.68	2.4	11.60	11.50	10.6	8,012	0.13%
2024/03/14	0	0.00	2	11.23	11.20	-2	7,464	-0.03%
2024/03/13	6	11.52	5	11.39	11.45	1	7,543	0.01%
2024/03/12	15	11.44	22	11.37	11.45	-7	7,384	-0.09%
2024/03/07	1.2	10.90	0	0.00	10.85	1.2	7,041	0.02%
2024/03/06	0	0.00	15	11.08	10.95	-15	6,990	-0.21%
2024/03/05	3	10.95	2.6	10.98	11.00	0.4	6,931	0.01%
2024/02/27	0	0.00	1	10.80	10.75	-1	7,046	-0.01%
2024/02/26	0	0.00	7	10.80	10.85	-7	7,044	-0.10%
2024/02/22	0	0.00	2	10.95	10.95	-2	7,110	-0.03%
2024/02/19	12	10.85	1	10.85	10.95	11	7,329	0.15%
2024/02/16	0	0.00	10	10.75	10.80	-10	7,727	-0.13%
2024/02/15	5	10.60	11	10.58	10.60	-6	7,785	-0.08%
2024/02/05	2	10.70	0	0.00	10.65	2	7,873	0.03%
2024/01/26	0	0.00	3	10.90	10.85	-3	7,968	-0.04%
2024/01/24	5	11.00	0	0.00	11.00	5	8,009	0.06%
2024/01/18	0	0.00	25	10.65	10.65	-25	8,137	-0.31%
2024/01/17	1	10.60	0	0.00	10.60	1	8,146	0.01%
2024/01/15	1	11.10	0.2	11.00	11.00	0.8	8,067	0.01%
2024/01/10	1	10.85	0	0.00	10.80	1	8,249	0.01%
2024/01/05	1	11.30	0	0.00	11.30	1	8,329	0.01%
2024/01/04	3.3	11.50	6	11.52	11.40	-2.8	8,376	-0.03%
2024/01/03	2.1	11.47	0	0.00	11.30	2.1	8,238	0.03%
2024/01/02	0	0.00	3	11.50	11.50	-3	8,226	-0.04%
2023/12/29	2.1	11.50	0	0.00	11.50	2.1	8,205	0.03%
2023/12/28	3.3	11.64	7	11.71	11.55	-3.7	8,178	-0.05%
2023/12/27	0	0.00	21	11.31	11.30	-21	7,883	-0.27%
2023/12/26	1.1	11.25	1	11.25	11.25	0.1	7,899	0.00%
2023/12/25	1	11.15	4	11.15	11.15	-3	7,952	-0.04%
2023/12/22	0.1	11.50	39.2	11.45	11.40	-39.1	7,869	-0.50%
2023/12/21	4	11.45	2	11.33	11.45	2	7,559	0.03%
2023/12/20	20	11.20	28.5	11.18	11.20	-8.5	7,232	-0.12%
2023/12/19	14	10.81	0	0.00	10.80	14	7,027	0.20%
2023/12/18	1	10.90	10	11.00	11.00	-9	7,015	-0.13%
2023/12/15	0.1	10.95	20.6	11.00	10.90	-20.5	7,073	-0.29%
2023/12/14	1	11.00	1.9	11.00	10.95	-0.9	7,118	-0.01%
2023/12/13	0.2	10.85	0.3	10.75	10.85	-0.1	7,128	0.00%
2023/12/12	21	10.77	0	0.00	10.75	21	7,161	0.29%
2023/12/11	7	11.11	1	11.15	10.85	6	7,229	0.08%
2023/12/08	0	0.00	6.9	11.14	11.15	-6.9	7,234	-0.10%
2023/12/07	10	11.00	0	0.00	10.85	10	7,165	0.14%
2023/12/05	1	10.80	15	10.80	10.80	-14	7,303	-0.19%
2023/12/01	2	10.90	0	0.00	10.95	2	7,361	0.03%
2023/11/30	15	10.90	0	0.00	10.90	15	7,464	0.20%
2023/11/29	0.9	10.78	0	0.00	10.75	0.9	7,850	0.01%
2023/11/28	0.1	10.76	0	0.00	10.85	0.1	7,929	0.00%
2023/11/27	0.2	10.83	0	0.00	10.70	0.2	8,029	0.00%
2023/11/24	0.2	11.03	0	0.00	10.95	0.2	8,029	0.00%
2023/11/21	0.1	11.15	0	0.00	11.20	0.1	8,723	0.00%
2023/11/17	0	0.00	4	11.10	11.15	-4	9,174	-0.04%
2023/11/16	2.2	10.95	0	0.00	10.95	2.2	9,323	0.02%
2023/11/15	19.6	10.93	76	10.95	10.90	-56.4	9,405	-0.60%
2023/11/14	24.2	11.20	0	0.00	11.15	24.2	9,411	0.26%
2023/11/13	25.2	11.22	10	11.35	11.20	15.2	9,999	0.15%
2023/11/10	15	11.43	0	0.00	11.40	15	10,343	0.15%
2023/11/09	0.1	11.45	0	0.00	11.50	0.1	11,101	0.00%
2023/11/08	0	0.00	2	11.60	11.55	-2	11,965	-0.02%
2023/11/07	2	11.65	9	11.64	11.60	-7	12,203	-0.06%
2023/11/06	9	11.48	10.2	11.50	11.55	-1.2	12,505	-0.01%
2023/11/03	0	0.00	5	11.50	11.40	-5	12,763	-0.04%
2023/11/02	0	0.00	0.2	11.45	11.45	-0.2	12,926	0.00%
2023/10/31	0.3	11.33	33	11.47	11.15	-32.8	13,136	-0.25%
2023/10/30	1	11.45	0	0.00	11.50	1	13,431	0.01%
2023/10/27	10	11.48	4	11.58	11.50	6	13,753	0.04%
2023/10/26	4	11.49	2	11.48	11.60	2	14,050	0.01%
2023/10/25	44	11.64	10	11.50	11.60	34	14,279	0.24%
2023/10/24	14	11.25	11	11.35	11.40	3	14,420	0.02%
2023/10/23	3.1	11.40	23	11.37	11.25	-19.9	14,755	-0.13%
2023/10/20	0.2	11.15	0	0.00	11.25	0.2	15,040	0.00%
2023/10/19	0.1	11.25	15	11.33	11.25	-14.9	15,500	-0.10%
2023/10/18	10	11.35	0	0.00	11.30	10	15,721	0.06%
2023/10/17	14	11.64	0	0.00	11.55	14	16,003	0.09%
2023/10/16	5	11.80	3	11.90	11.75	2	16,355	0.01%
2023/10/13	0	0.00	5.2	12.15	12.10	-5.2	16,777	-0.03%
2023/10/12	3	12.30	11	12.24	12.25	-8	17,110	-0.05%
2023/10/11	0	0.00	3	11.85	11.75	-3	17,467	-0.02%
2023/10/06	16	12.05	11	12.10	12.00	5	18,226	0.03%
2023/10/05	6.2	12.00	26	12.00	12.00	-19.8	19,053	-0.10%
2023/10/04	4	11.96	1	11.90	11.95	3	20,340	0.01%
2023/10/03	15	12.16	5	11.90	12.15	10	20,614	0.05%
2023/10/02	5	11.95	0.4	11.95	11.95	4.6	20,882	0.02%
2023/09/28	2	11.90	19.9	11.88	11.95	-17.9	21,540	-0.08%
2023/09/27	3	11.63	0	0.00	11.65	3	22,301	0.01%
2023/09/26	2.1	11.70	0	0.00	11.65	2.1	22,984	0.01%
2023/09/25	6	11.64	11	11.75	11.80	-5	23,535	-0.02%
2023/09/22	1.1	11.54	39	11.51	11.70	-37.9	24,177	-0.16%
2023/09/21	0	0.00	1	11.45	11.35	-1	24,510	0.00%
2023/09/20	10	11.45	12	11.49	11.50	-2	25,380	-0.01%
2023/09/19	0	0.00	35.7	11.68	11.55	-35.7	27,205	-0.13%
2023/09/18	15	11.65	0	0.00	11.60	15	28,247	0.05%
2023/09/15	0	0.00	11	12.00	11.85	-11	29,438	-0.04%
2023/09/14	30	11.94	10	12.30	12.00	20	30,773	0.06%
2023/09/13	5	11.85	6	11.89	11.90	-1	31,259	0.00%
2023/09/12	2	11.63	7	11.77	11.70	-5	32,127	-0.02%
2023/09/11	26.2	11.75	2	11.65	11.65	24.2	32,419	0.07%
2023/09/08	3	12.00	11	12.05	11.95	-8	32,955	-0.02%
2023/09/07	11.1	12.02	7	12.00	12.00	4.1	33,523	0.01%
2023/09/05	1.1	12.34	6	12.34	12.35	-4.9	34,891	-0.01%
2023/09/04	56	12.01	2	12.13	12.10	54	35,484	0.15%
2023/09/01	19.1	12.43	0	0.00	12.40	19.1	36,444	0.05%
2023/08/31	17	12.45	9	12.53	12.50	8	37,228	0.02%
2023/08/30	3	12.70	5	12.70	12.60	-2	38,315	-0.01%
2023/08/29	5	12.70	22	12.59	12.60	-17	39,629	-0.04%
2023/08/28	18.1	12.75	2	12.75	12.60	16.1	41,303	0.04%
2023/08/25	8	13.16	12	13.25	13.10	-4	41,728	-0.01%
2023/08/24	12	13.16	11	13.20	13.15	1	41,818	0.00%
2023/08/23	6	12.90	7	12.87	12.90	-1	42,056	0.00%
2023/08/22	13.1	13.03	19	13.19	12.85	-5.9	43,859	-0.01%
2023/08/21	13	13.12	6	13.23	13.20	7	44,306	0.02%
2023/08/18	26	13.43	6	13.33	13.10	20	44,441	0.05%
2023/08/17	13	12.67	34.9	13.16	13.40	-21.9	44,180	-0.05%
2023/08/16	21	12.94	2	12.90	12.85	19	43,880	0.04%
2023/08/15	72	13.43	36	13.37	13.35	36	44,071	0.08%
2023/08/14	4	13.18	17.2	13.17	12.95	-13.2	43,628	-0.03%
2023/08/11	12	12.60	12	12.68	12.70	0	42,838	0.00%
2023/08/10	21	12.50	5	12.40	12.30	16	43,374	0.04%
2023/08/09	8	13.10	13	13.02	12.95	-5	43,244	-0.01%
2023/08/07	5	12.77	1	12.80	12.80	4	42,763	0.01%
2023/08/04	2	12.48	12	12.64	12.70	-10	42,632	-0.02%
2023/08/02	7	12.81	3	12.57	12.60	4	42,477	0.01%
2023/08/01	5	12.99	0.9	13.00	12.90	4.1	42,089	0.01%
2023/07/31	8	13.37	10	13.62	13.20	-2	41,735	0.00%
2023/07/28	11	13.40	0	0.00	13.40	11	41,355	0.03%
2023/07/27	0	0.00	4	13.70	13.70	-4	41,029	-0.01%
2023/07/26	7	13.53	8	13.56	13.55	-1	40,807	0.00%
2023/07/25	7	13.88	8	14.00	13.75	-1	40,437	0.00%
2023/07/24	25	13.82	6.9	13.78	13.60	18.1	40,104	0.05%
2023/07/21	15	14.02	0.2	14.05	14.25	14.8	39,578	0.04%
2023/07/20	0	0.00	17.4	14.20	14.25	-17.4	39,237	-0.04%
2023/07/19	10.2	13.98	6.5	14.00	13.75	3.7	38,828	0.01%
2023/07/18	19.1	14.25	8	14.25	14.15	11.1	38,446	0.03%
2023/07/17	9.1	14.43	40	14.42	14.50	-30.9	37,944	-0.08%
2023/07/14	6	14.36	12	14.40	14.35	-6	37,528	-0.02%
2023/07/13	22	14.12	37	14.03	13.90	-15	36,959	-0.04%
2023/07/12	21	14.28	1	14.80	14.10	20	36,113	0.06%
2023/07/11	71	14.65	102.9	14.77	14.80	-31.9	35,252	-0.09%	大賣/
2023/07/10	10	14.12	2	14.15	14.15	8	33,964	0.02%
2023/07/07	7	14.30	29	14.24	14.30	-22	33,671	-0.07%
2023/07/06	45	14.60	1	14.45	14.45	44	33,214	0.13%
2023/07/05	12	15.00	24	15.05	15.00	-12	32,570	-0.04%
2023/07/04	9	14.52	13.7	14.63	14.75	-4.7	31,691	-0.01%
2023/07/03	10	14.38	21.3	14.42	14.55	-11.3	30,963	-0.04%
2023/06/30	11	13.91	19.5	13.89	14.10	-8.5	30,363	-0.03%
2023/06/29	39	13.52	6	13.71	13.45	33	29,661	0.11%
2023/06/28	49.2	13.90	14.4	13.53	13.40	34.8	29,207	0.12%
2023/06/27	52.1	14.40	24	14.53	13.70	28.1	28,266	0.10%
2023/06/26	34.4	15.05	61.5	15.06	15.05	-27.1	26,389	-0.10%
2023/06/21	29	14.62	18.2	14.63	14.60	10.8	25,280	0.04%
2023/06/20	36	14.08	68.9	14.00	14.25	-32.9	23,970	-0.14%
2023/06/19	28	13.64	8	13.63	13.60	20	22,591	0.09%
2023/06/16	39	13.58	64.9	13.64	13.40	-25.9	21,994	-0.12%
2023/06/15	14	13.31	35.7	13.30	13.15	-21.7	20,942	-0.10%
2023/06/14	7	13.31	6	13.30	13.35	1	20,543	0.00%
2023/06/13	8	13.36	3.6	13.39	13.10	4.4	19,866	0.02%
2023/06/12	3	13.10	1.9	13.02	13.10	1.1	19,235	0.01%
2023/06/09	43.5	12.84	41	12.87	13.00	2.5	18,703	0.01%
2023/06/08	11	13.35	4.6	13.31	13.25	6.4	17,711	0.04%
2023/06/07	28.7	13.53	37	13.50	13.40	-8.3	17,024	-0.05%
2023/06/06	35	13.01	17.9	13.01	13.00	17.1	15,660	0.11%
2023/06/05	72	12.98	11	13.04	13.00	61	14,785	0.41%
2023/06/02	12	12.23	141.3	12.09	12.25	-129.3	13,550	-0.95%	大賣/鉅額交易
2023/06/01	128	11.72	18.9	11.87	11.70	109.1	12,228	0.89%	大買/鉅額交易
2023/05/31	0	0.00	213.3	11.70	11.80	-213.3	10,373	-2.06%	大賣/鉅額交易
2023/05/30	0	0.00	30	10.70	10.75	-30	9,551	-0.31%
2023/05/29	7.2	10.88	10	10.73	10.80	-2.8	9,256	-0.03%
2023/05/26	104	10.95	54.6	11.11	10.85	49.4	8,753	0.56%	大買/
2023/05/25	3	10.40	30.8	10.57	10.65	-27.8	6,727	-0.41%
2023/05/24	3	9.71	7	9.64	9.70	-4	6,032	-0.07%
2023/05/23	1	9.41	3.1	9.41	9.41	-2.1	5,731	-0.04%
2023/05/22	10	9.59	0	0.00	9.43	10	5,703	0.18%
2023/05/19	11.1	9.18	12.6	9.38	9.40	-1.5	5,327	-0.03%
2023/05/18	0.5	8.85	3.9	8.81	8.99	-3.4	4,695	-0.07%
2023/05/17	2.2	8.45	5	8.44	8.44	-2.8	4,342	-0.06%
2023/05/16	31.1	8.65	23.9	8.75	8.42	7.2	4,213	0.17%
2023/05/15	0	0.00	24	8.51	8.51	-24	3,427	-0.70%
2023/05/12	2	7.77	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.77	0	0.00	7.74	2	3,232	0.06%
2023/05/05	3	7.97	0.3	7.93	7.96	2.7	3,284	0.08%
2023/05/03	1	7.99	0	0.00	7.99	1	3,532	0.03%
2023/04/27	5	7.99	2	8.00	8.00	3	3,718	0.08%
2023/04/26	2	7.94	0	0.00	8.00	2	3,720	0.05%
2023/04/25	0	0.00	5	7.96	8.00	-5	3,726	-0.13%
2023/04/24	5	8.18	2	8.15	8.19	3	3,705	0.08%
2023/04/21	5	8.14	7	8.10	8.04	-2	3,696	-0.05%
2023/04/19	0	0.00	2	8.37	8.32	-2	3,694	-0.05%
2023/04/18	0	0.00	1	8.29	8.30	-1	3,650	-0.03%
2023/04/17	2	8.27	0	0.00	8.27	2	3,626	0.06%
2023/04/14	5	8.37	3.9	8.36	8.33	1.1	3,598	0.03%
2023/04/13	1	8.20	0.5	8.15	8.19	0.5	3,515	0.01%
2023/04/12	2	8.14	3	8.12	8.17	-1	3,446	-0.03%
2023/04/11	2	8.06	0	0.00	8.06	2	3,389	0.06%
2023/04/10	0	0.00	3	8.10	8.04	-3	3,385	-0.09%
2023/04/07	5	7.99	0.5	7.95	7.97	4.5	3,285	0.14%
2023/03/24	1	7.87	1	7.92	7.90	0	3,242	0.00%
2023/03/22	0	0.00	0	7.85	7.84	0	3,206	0.00%
2023/03/21	0	0.00	0.1	7.82	7.80	-0.1	3,179	0.00%
2023/03/10	2	8.06	5	8.07	8.10	-3	3,743	-0.08%
2023/03/06	3	8.25	0	0.00	8.16	3	4,008	0.07%
2023/03/01	0	0.00	2	7.98	7.97	-2	3,864	-0.05%
2023/02/24	6	8.07	0	0.00	8.03	6	3,863	0.16%
2023/02/21	1	8.10	1	8.05	8.05	0	3,782	0.00%
2023/02/20	0	0.00	0.9	8.00	8.08	-0.9	3,777	-0.02%
2023/02/17	0	7.89	0	0.00	7.87	0	3,743	0.00%
2023/02/10	1	7.74	0	0.00	7.73	1	3,743	0.03%
2023/02/03	0	7.99	0	0.00	7.92	0	3,744	0.00%
2023/02/02	2	8.08	3.2	8.03	8.02	-1.2	3,699	-0.03%
2023/01/31	0	0.00	2	7.74	7.74	-2	3,514	-0.06%
2023/01/30	0	0.00	1	7.65	7.80	-1	3,457	-0.03%
2023/01/16	1	7.40	0	0.00	7.36	1	3,423	0.03%
2023/01/13	2	7.41	0	0.00	7.39	2	3,532	0.06%
2023/01/12	0	0.00	1	7.47	7.46	-1	3,555	-0.03%
2023/01/10	0	0.00	0	7.55	7.52	0	3,648	0.00%
2023/01/09	0	7.53	0	7.50	7.59	0	3,641	0.00%
2023/01/05	0	0.00	0.8	7.46	7.48	-0.8	3,600	-0.02%
2023/01/04	0	7.45	0	0.00	7.46	0	3,595	0.00%
2023/01/03	0	0.00	1	7.33	7.36	-1	3,596	-0.03%
2022/12/28	2	7.36	4.7	7.31	7.31	-2.7	3,764	-0.07%
2022/12/27	0	0.00	1	7.42	7.42	-1	3,834	-0.03%
2022/12/21	0	0.00	2	7.44	7.38	-2	3,895	-0.05%
2022/12/19	0	0.00	6	7.51	7.50	-6	3,902	-0.15%
2022/12/07	3	7.90	41	7.88	7.83	-38	3,882	-0.98%
2022/12/06	15	7.89	5	8.00	7.88	10	3,846	0.26%
2022/12/05	2.2	7.87	0	0.00	7.87	2.2	3,777	0.06%
2022/12/02	18	7.90	22	7.93	7.93	-4	3,716	-0.11%
2022/12/01	44	7.71	18	7.87	7.88	26	3,348	0.78%
2022/11/30	0	0.00	0.1	7.15	7.17	-0.1	2,994	0.00%
2022/11/25	0	0.00	0	7.03	7.07	0	3,012	0.00%
2022/11/16	1	7.08	0	0.00	7.06	1	3,427	0.03%
2022/11/15	0	0.00	18.8	7.05	7.11	-18.8	3,453	-0.54%
2022/11/10	0	0.00	0	6.90	6.88	0	3,403	0.00%
2022/11/08	0	0.00	1	6.84	6.79	-1	3,383	-0.03%
2022/11/04	1	6.67	1.2	6.66	6.68	-0.2	3,402	-0.01%
2022/11/02	4	6.80	0	0.00	6.70	4	3,435	0.12%
2022/10/28	0	0.00	0.9	6.51	6.46	-0.9	3,393	-0.03%
2022/10/27	0	0.00	0.5	6.40	6.48	-0.5	3,372	-0.01%
2022/10/26	0	0.00	1.8	6.32	6.29	-1.8	3,363	-0.05%
2022/10/25	4.1	6.34	0	0.00	6.33	4.1	3,357	0.12%
2022/10/12	0	0.00	19.2	6.93	6.90	-19.2	3,232	-0.60%
2022/10/11	21	6.99	0	0.00	6.98	21	3,231	0.65%
2022/10/05	2	7.20	0	0.00	7.19	2	3,187	0.06%
2022/10/04	2	7.22	20	7.19	7.21	-18	3,194	-0.56%
2022/09/29	0	0.00	1	7.06	7.15	-1	3,273	-0.03%
2022/09/28	1	6.94	1	7.01	6.92	0	3,235	0.00%
2022/09/23	1	7.48	0	0.00	7.48	1	3,255	0.03%
2022/09/22	3	7.58	0	0.00	7.60	3	3,327	0.09%
2022/09/19	23	7.97	0	0.00	7.77	23	3,443	0.67%
2022/09/08	0	0.00	1	7.61	7.72	-1	3,638	-0.03%
2022/09/07	1	7.56	0	0.00	7.53	1	3,656	0.03%
2022/09/06	5	7.77	0	0.00	7.65	5	3,683	0.14%
2022/09/02	1	7.97	0	0.00	7.98	1	3,780	0.03%
2022/08/29	1	7.91	0	0.00	7.90	1	3,756	0.03%
2022/08/17	0	0.00	20	8.04	8.01	-20	3,774	-0.53%
2022/08/16	1	8.14	1	8.17	8.07	0	3,756	0.00%
2022/08/15	1	8.09	0	8.02	8.03	1	3,648	0.03%
2022/08/09	0	0.00	11	7.51	7.54	-11	3,329	-0.33%
2022/08/05	0	0.00	1	7.40	7.40	-1	3,376	-0.03%
2022/08/04	11	7.15	0	0.00	7.21	11	3,420	0.32%
2022/08/03	1	7.33	0	0.00	7.26	1	3,408	0.03%
2022/08/02	10	7.38	0	7.41	7.35	10	3,422	0.29%
2022/07/29	0	0.00	1	7.46	7.47	-1	3,459	-0.03%
2022/07/26	0	0.00	1	7.53	7.51	-1	3,519	-0.03%
2022/07/25	0	0.00	6	7.57	7.58	-6	3,547	-0.17%
2022/07/20	1	7.59	1	7.64	7.51	0	3,779	0.00%
2022/07/14	1	7.41	0	0.00	7.43	1	4,055	0.02%
2022/07/12	3	7.20	0	0.00	7.18	3	4,146	0.07%
2022/07/11	0	0.00	1	7.49	7.49	-1	4,239	-0.02%
2022/07/06	1	7.29	1	7.33	7.22	0	4,400	0.00%
2022/07/05	0	0.00	10	7.40	7.40	-10	4,547	-0.22%
2022/06/30	20	7.68	0	0.00	7.65	20	4,802	0.42%
2022/06/23	1	7.97	10	8.15	7.97	-9	5,087	-0.18%
2022/06/21	0	0.00	2	8.11	8.22	-2	5,237	-0.04%
2022/06/20	1	7.94	0	0.00	7.93	1	5,299	0.02%
2022/06/17	4	8.34	0	0.00	8.29	4	5,355	0.07%
2022/06/16	1	8.67	0	0.00	8.53	1	5,362	0.02%
2022/06/15	0	0.00	1	8.65	8.62	-1	5,692	-0.02%
2022/06/14	1	8.52	3	8.52	8.60	-2	5,939	-0.03%
2022/06/10	1	8.99	0.2	8.95	8.95	0.8	6,275	0.01%
2022/06/09	0	0.00	2	9.05	9.05	-2	6,414	-0.03%
2022/06/07	1	9.02	0	0.00	8.98	1	6,955	0.01%
2022/06/06	0	0.00	1	9.00	9.00	-1	7,081	-0.01%
2022/06/01	2	9.12	1	9.09	9.07	1	7,830	0.01%
2022/05/30	0	0.00	1	9.06	9.03	-1	8,396	-0.01%
2022/05/27	1	8.95	0	0.00	8.93	1	8,836	0.01%
2022/05/26	1	8.95	0	0.00	8.86	1	9,099	0.01%
2022/05/24	10	8.96	9	9.04	8.88	1	9,565	0.01%
2022/05/23	0	0.00	2	9.08	9.03	-2	9,742	-0.02%
2022/05/20	2	9.02	5	9.04	9.00	-3	9,929	-0.03%
2022/05/09	1	8.83	0	0.00	8.82	1	13,669	0.01%
2022/05/06	0	0.00	1	9.06	9.10	-1	13,935	-0.01%
2022/04/27	71	8.78	70	8.84	8.85	1	21,692	0.00%
2022/04/26	20	9.03	5	9.03	9.03	15	21,883	0.07%
2022/04/25	5	8.90	1.3	8.91	8.87	3.7	21,932	0.02%
2022/04/22	0	0.00	3	9.19	9.16	-3	22,017	-0.01%
2022/04/21	4	9.35	4	9.30	9.29	0	22,105	0.00%
2022/04/15	16	9.49	132	9.41	9.38	-116	23,458	-0.49%	大賣/鉅額交易
2022/04/14	0	9.66	0	0.00	9.60	0	23,781	0.00%
2022/04/13	5	9.73	0	0.00	9.71	5	24,209	0.02%
2022/04/12	5	9.65	0	0.00	9.61	5	28,824	0.02%
2022/04/11	10	9.95	0	0.00	9.79	10	38,603	0.03%
2022/04/08	26	10.03	0	0.00	10.05	26	41,684	0.06%
2022/04/07	1	9.98	2	10.00	9.95	-1	42,939	0.00%
2022/03/31	70	10.29	7	10.29	10.30	63	44,060	0.14%
2022/03/30	26	10.40	5	10.50	10.35	21	44,020	0.05%
2022/03/29	10	10.50	0	0.00	10.45	10	44,081	0.02%
2022/03/28	21	10.45	0	0.00	10.50	21	44,073	0.05%
2022/03/25	10	10.70	0	0.00	10.65	10	43,953	0.02%
2022/03/23	0	0.00	11	10.94	10.95	-11	43,785	-0.03%
2022/03/22	25	10.79	4	10.75	10.85	21	43,736	0.05%
2022/03/18	9	11.00	0	0.00	10.95	9	43,601	0.02%
2022/03/17	0	0.00	26	11.09	11.10	-26	43,312	-0.06%
2022/03/16	0	0.00	12	10.96	10.85	-12	43,194	-0.03%
2022/03/15	1	10.90	5	10.75	10.75	-4	43,357	-0.01%
2022/03/14	0	0.00	2	10.95	11.05	-2	43,149	0.00%
2022/03/11	1	10.85	11	11.00	10.90	-10	43,005	-0.02%
2022/03/10	5	10.60	20	10.80	10.85	-15	42,769	-0.04%
2022/03/09	0	0.00	0.2	10.25	10.30	-0.2	42,506	0.00%
2022/03/08	5	10.14	0	0.00	10.10	5	42,510	0.01%
2022/03/07	30	10.38	2	10.60	10.40	28	42,356	0.07%
2022/03/04	10	11.22	5	11.10	11.10	5	42,409	0.01%
2022/03/03	1	11.15	17	11.21	11.20	-16	42,288	-0.04%
2022/03/02	6	11.13	9	11.08	11.00	-3	42,071	-0.01%
2022/03/01	0	0.00	15	11.07	11.20	-15	41,667	-0.04%
2022/02/25	50	10.76	0	0.00	10.80	50	41,458	0.12%
2022/02/24	9	10.87	54	10.93	10.65	-45	41,303	-0.11%
2022/02/22	0	0.00	6	10.94	10.90	-6	40,928	-0.01%
2022/02/21	5	11.10	12	11.00	11.10	-7	40,785	-0.02%
2022/02/18	8	10.93	0	0.00	11.10	8	40,702	0.02%
2022/02/17	22	11.19	14	11.27	11.05	8	40,541	0.02%
2022/02/16	15.2	11.15	91	11.20	11.20	-75.8	39,989	-0.19%
2022/02/15	2	10.73	2	10.80	10.65	0	39,535	0.00%
2022/02/14	15	10.57	43	10.70	10.65	-28	39,367	-0.07%
2022/02/11	19.2	11.18	2	11.25	11.00	17.2	39,105	0.04%
2022/02/10	9	11.18	30	11.08	11.15	-21	38,512	-0.05%
2022/02/09	167	11.37	24	11.38	11.35	143	38,191	0.37%	大買/鉅額交易
2022/02/08	7	10.86	4	10.85	10.95	3	37,405	0.01%
2022/02/07	51	10.87	34.6	10.98	10.95	16.4	37,200	0.04%
2022/01/26	12	10.48	1	10.50	10.40	11	36,559	0.03%
2022/01/25	32.1	10.71	6	10.83	10.55	26.1	36,102	0.07%
2022/01/24	76	11.01	29	10.99	11.00	47	35,364	0.13%
2022/01/21	48	12.39	16	12.40	11.80	32	34,302	0.09%
2022/01/20	81.2	12.71	109.1	13.07	12.80	-27.9	32,577	-0.09%	大賣/
2022/01/19	0	0.00	1.1	12.10	12.10	-1.1	29,465	0.00%
2022/01/18	15	11.93	2	11.90	12.00	13	29,183	0.04%
2022/01/17	2	12.13	5	12.15	12.20	-3	29,057	-0.01%
2022/01/14	0	0.00	14	11.51	11.80	-14	28,849	-0.05%
2022/01/13	20	11.81	10	12.00	11.85	10	28,702	0.03%
2022/01/12	20.2	11.72	15	11.67	12.00	5.2	28,523	0.02%
2022/01/11	24.3	12.28	18	12.51	11.85	6.3	28,157	0.02%
2022/01/10	5	13.14	7	13.22	13.15	-2	27,493	-0.01%
2022/01/07	16.3	13.21	13	13.02	13.05	3.3	27,221	0.01%
2022/01/06	22.3	13.16	23.3	13.32	13.15	-1	26,775	0.00%
2022/01/05	178	13.13	180.3	13.07	13.40	-2.3	26,296	-0.01%	大買/大賣/
2022/01/04	601.1	13.07	676.9	13.10	12.90	-75.9	21,651	-0.35%	大買/大賣/
2022/01/03	202	11.66	149.1	11.87	12.55	52.9	11,798	0.45%	大買/大賣/
2021/12/30	17	11.45	0	0.00	11.45	17	8,579	0.20%
2021/12/29	8	10.45	25	10.45	10.45	-17	7,241	-0.23%
2021/12/28	12	9.74	21	9.55	9.51	-9	6,739	-0.13%
2021/12/27	5	9.32	13	9.30	9.47	-8	6,146	-0.13%
2021/12/24	0	0.00	18	9.18	9.17	-18	5,964	-0.30%
2021/12/23	1	9.14	14	9.16	9.13	-13	5,917	-0.22%
2021/12/22	0	0.00	3	9.03	9.00	-3	5,785	-0.05%
2021/12/21	5	8.96	0	0.00	8.96	5	5,756	0.09%
2021/12/20	3	8.98	0	0.00	8.95	3	5,811	0.05%
2021/12/17	20	9.07	0	0.00	9.01	20	5,804	0.34%
2021/12/16	10	9.10	1	9.17	9.06	9	5,823	0.15%
2021/12/15	3	9.00	0	0.00	8.97	3	5,824	0.05%
2021/12/14	0	0.00	5	8.97	8.97	-5	5,836	-0.09%
2021/12/13	3	9.10	4	9.13	9.10	-1	5,787	-0.02%
2021/12/10	5	9.27	1	9.21	9.14	4	5,743	0.07%
2021/12/09	22	9.29	30	9.18	9.35	-8	5,602	-0.14%
2021/12/08	2	9.00	3	9.00	8.97	-1	5,201	-0.02%
2021/12/03	0	0.00	8	9.01	9.00	-8	5,313	-0.15%
2021/12/02	3	9.14	4	8.94	8.94	-1	5,333	-0.02%
2021/12/01	20	8.69	2	8.92	8.97	18	5,392	0.33%
2021/11/30	0	0.00	5	8.73	8.64	-5	5,441	-0.09%
2021/11/29	1	8.66	12	8.59	8.65	-11	5,127	-0.21%
2021/11/26	28	8.85	27	8.73	8.73	1	5,124	0.02%
2021/11/25	1	9.00	7	9.01	9.00	-6	5,110	-0.12%
2021/11/24	4	8.98	7	8.98	8.99	-3	5,113	-0.06%
2021/11/23	4	9.06	0	0.00	9.02	4	5,126	0.08%
2021/11/22	2	9.07	0	0.00	9.04	2	5,213	0.04%
2021/11/19	21	9.13	3	9.12	9.07	18	5,337	0.34%
2021/11/18	4	9.09	2	9.09	9.07	2	5,289	0.04%
2021/11/17	12	9.00	8	9.04	9.07	4	5,274	0.08%
2021/11/16	7	9.03	1	9.03	8.95	6	5,236	0.11%
2021/11/15	1	8.96	2	9.02	8.92	-1	5,231	-0.02%
2021/11/12	0	0.00	4	9.05	9.01	-4	5,234	-0.08%
2021/11/11	15	9.15	16	9.12	9.09	-1	5,193	-0.02%
2021/11/10	2	9.17	5	9.21	9.20	-3	5,269	-0.06%
2021/11/09	2	9.18	2	9.15	9.09	0	5,279	0.00%
2021/11/08	0	0.00	13	9.16	9.18	-13	5,300	-0.25%
2021/11/05	5	9.06	6	9.06	9.04	-1	5,338	-0.02%
2021/11/04	7	9.00	23	9.02	8.98	-16	5,444	-0.29%
2021/11/03	0	0.00	3	8.94	8.92	-3	5,469	-0.05%
2021/11/02	2	8.90	0	0.00	8.82	2	5,809	0.03%
2021/10/29	8	8.92	1	8.85	8.82	7	6,863	0.10%
2021/10/28	5	8.93	4	8.86	8.93	1	6,837	0.01%
2021/10/27	2	8.72	0	0.00	8.75	2	6,769	0.03%
2021/10/26	0	0.00	4	8.80	8.80	-4	6,783	-0.06%
2021/10/25	1	8.74	2	8.69	8.74	-1	6,773	-0.01%
2021/10/22	2	8.74	5	8.69	8.72	-3	6,849	-0.04%
2021/10/21	3	8.73	2	8.71	8.71	1	6,882	0.01%
2021/10/20	0	0.00	2	8.73	8.68	-2	6,940	-0.03%
2021/10/19	0	0.00	22	8.66	8.71	-22	6,995	-0.31%
2021/10/18	29	8.55	13	8.59	8.60	16	7,037	0.23%
2021/10/15	3	8.60	4	8.55	8.51	-1	7,274	-0.01%
2021/10/13	2	8.63	6	8.65	8.47	-4	7,455	-0.05%
2021/10/12	0	0.00	7	8.60	8.70	-7	7,508	-0.09%
2021/10/08	0	0.00	4	8.72	8.64	-4	7,575	-0.05%
2021/10/07	6	8.60	6	8.60	8.60	0	7,615	0.00%
2021/10/06	0	0.00	10	8.51	8.43	-10	7,694	-0.13%
2021/10/05	5	8.37	0	0.00	8.49	5	7,723	0.06%
2021/10/04	4	8.43	4	8.67	8.23	0	7,700	0.00%
2021/10/01	2	8.80	2	8.80	8.76	0	7,727	0.00%
2021/09/30	2	8.94	4	8.91	8.97	-2	7,713	-0.03%
2021/09/29	3	8.85	0	0.00	8.88	3	7,729	0.04%
2021/09/28	0	0.00	1	8.97	8.93	-1	7,823	-0.01%
2021/09/27	14	9.00	5	9.00	9.00	9	8,096	0.11%
2021/09/24	0	0.00	61	8.89	8.87	-61	8,434	-0.72%
2021/09/23	2	8.84	9	8.84	8.81	-7	8,536	-0.08%
2021/09/22	0	0.00	2	8.80	8.85	-2	8,611	-0.02%
2021/09/17	1.1	8.80	0	0.00	8.89	1.1	8,611	0.01%
2021/09/16	3	8.84	0	0.00	8.80	3	8,649	0.03%
2021/09/15	3	8.86	0	0.00	8.87	3	8,681	0.03%
2021/09/14	2	8.94	2	8.94	8.92	0	8,739	0.00%
2021/09/13	10	8.91	1	8.92	8.92	9	8,781	0.10%
2021/09/10	47	8.86	0	0.00	8.88	47	8,888	0.53%
2021/09/09	37	8.84	1	8.80	8.85	36	8,996	0.40%
2021/09/08	2	8.88	7	8.87	8.86	-5	9,004	-0.06%
2021/09/07	4	9.04	4	8.99	9.01	0	9,020	0.00%
2021/09/06	56	9.27	9	9.17	9.14	47	9,018	0.52%
2021/09/02	2	10.20	1	10.05	10.00	1	8,806	0.01%
2021/09/01	2	10.10	1	10.10	10.05	1	8,768	0.01%
2021/08/31	7	9.99	107	9.93	10.00	-100	9,370	-1.07%	大賣/
2021/08/30	1	9.91	50	9.88	9.88	-49	9,310	-0.53%
2021/08/27	2	9.93	0	0.00	9.80	2	9,407	0.02%
2021/08/26	1	9.85	2	9.83	9.85	-1	9,406	-0.01%
2021/08/25	6	9.68	3	9.58	9.79	3	9,395	0.03%
2021/08/24	10	9.50	0	0.00	9.45	10	9,350	0.11%
2021/08/23	0	0.00	100	9.47	9.48	-100	9,396	-1.06%
2021/08/20	2	9.36	3	9.28	9.29	-1	9,453	-0.01%
2021/08/19	2	9.37	3.1	9.42	9.35	-1.1	9,514	-0.01%
2021/08/18	5	9.32	5	9.26	9.51	0	9,537	0.00%
2021/08/17	0	0.00	0	9.48	9.33	0	9,567	0.00%
2021/08/16	3	9.52	0	0.00	9.43	3	9,608	0.03%
2021/08/13	8	9.73	6	9.72	9.71	2	9,587	0.02%
2021/08/12	1	9.70	4	9.75	9.70	-3	9,661	-0.03%
2021/08/11	2	9.74	25.8	9.80	9.71	-23.8	9,726	-0.24%
2021/08/10	7	9.90	2	9.93	9.90	5	9,831	0.05%
2021/08/09	10.3	10.13	1	10.05	10.05	9.3	9,975	0.09%
2021/08/06	31	10.48	3.2	10.42	10.35	27.8	10,021	0.28%
2021/08/05	27.5	10.41	21	10.38	10.30	6.5	9,893	0.07%
2021/08/04	1	9.87	0	0.00	9.85	1	9,321	0.01%
2021/07/30	1	9.77	0	0.00	9.77	1	10,241	0.01%
2021/07/29	0	0.00	1	9.89	9.84	-1	10,371	-0.01%
2021/07/28	2	9.73	0	0.00	9.74	2	10,562	0.02%
2021/07/26	0	0.00	1	10.00	10.00	-1	11,381	-0.01%
2021/07/22	0	0.00	1	9.83	9.78	-1	12,146	-0.01%
2021/07/21	1	9.82	9	9.80	9.74	-8	12,445	-0.06%
2021/07/19	2	10.15	0	0.00	10.20	2	12,804	0.02%
2021/07/16	3	10.20	1.7	10.07	10.10	1.3	13,332	0.01%
2021/07/15	1	10.10	0	0.00	10.05	1	14,260	0.01%
2021/07/12	3	10.10	6	10.18	10.15	-3	15,837	-0.02%
2021/07/09	5	10.30	50	10.25	10.15	-45	16,162	-0.28%
2021/07/08	50	10.35	4	10.30	10.25	46	16,659	0.28%
2021/07/07	3	10.15	0	0.00	10.10	3	17,078	0.02%
2021/07/06	1	10.10	0	0.00	10.10	1	17,652	0.01%
2021/07/05	0	0.00	2	10.25	10.25	-2	18,053	-0.01%
2021/07/02	260	10.05	0	0.00	10.05	260	18,685	1.39%	大買/鉅額交易
2021/07/01	11	10.25	18	10.39	10.30	-7	18,782	-0.04%
2021/06/30	1	10.15	3.7	10.10	10.15	-2.7	19,027	-0.01%
2021/06/29	0	0.00	2	9.97	9.95	-2	19,376	-0.01%
2021/06/28	1	10.05	1	9.99	10.00	0	20,241	0.00%
2021/06/25	1	10.15	1	10.05	10.00	0	22,168	0.00%
2021/06/23	1	9.95	1	9.82	9.96	0	24,139	0.00%
2021/06/22	2	9.83	1	9.78	9.78	1	24,095	0.00%
2021/06/21	7	9.81	10	9.86	9.75	-3	24,230	-0.01%
2021/06/18	13	9.99	0	0.00	9.95	13	24,224	0.05%
2021/06/17	0	0.00	1	10.05	10.15	-1	24,277	0.00%
2021/06/16	0	0.00	20	10.10	9.99	-20	24,256	-0.08%
2021/06/15	1	10.05	0	0.00	10.05	1	24,248	0.00%
2021/06/11	1	10.15	7	10.05	10.05	-6	24,216	-0.02%
2021/06/09	2	10.20	3	10.20	10.15	-1	24,141	0.00%
2021/06/08	0	0.00	5	10.45	10.45	-5	24,034	-0.02%
2021/06/07	0	0.00	4	10.31	10.20	-4	23,392	-0.02%
2021/06/04	4	10.46	9	10.54	10.30	-5	23,357	-0.02%
2021/06/02	1	10.50	0	0.00	10.40	1	23,279	0.00%
2021/06/01	2	10.45	9	10.44	10.45	-7	23,251	-0.03%
2021/05/31	11	10.26	0	0.00	10.25	11	23,191	0.05%
2021/05/28	3	10.22	4	10.29	10.20	-1	23,157	0.00%
2021/05/27	2	9.99	0	0.00	10.20	2	23,134	0.01%
2021/05/26	3	10.15	1	10.15	10.10	2	23,159	0.01%
2021/05/25	4	10.06	255	10.06	10.05	-251	23,184	-1.08%	大賣/鉅額交易
2021/05/24	1	9.98	0	0.00	9.98	1	23,279	0.00%
2021/05/20	8	9.83	4	9.95	9.75	4	23,345	0.02%
2021/05/19	26	9.77	16	9.77	9.75	10	23,291	0.04%
2021/05/18	14	9.56	5	9.54	9.79	9	23,290	0.04%
2021/05/17	11	9.32	7	9.46	9.05	4	23,996	0.02%
2021/05/14	1	9.87	4.2	9.90	9.94	-3.2	23,779	-0.01%
2021/05/13	6	10.08	1	10.05	10.00	5	23,682	0.02%
2021/05/12	5	10.19	81	10.10	10.15	-76	23,517	-0.32%
2021/05/11	9	11.24	3	11.25	10.95	6	23,092	0.03%
2021/05/10	1	12.00	5	11.90	11.95	-4	22,691	-0.02%
2021/05/07	2	11.45	21	11.35	11.50	-19	22,487	-0.08%
2021/05/06	3	11.55	0	0.00	11.20	3	22,341	0.01%
2021/05/05	8	11.33	7	11.42	11.35	1	22,253	0.00%
2021/05/04	8	11.01	10	11.10	11.20	-2	22,089	-0.01%
2021/05/03	8	12.12	1	12.15	11.90	7	21,611	0.03%
2021/04/29	5	12.33	14.2	12.23	12.20	-9.2	21,370	-0.04%
2021/04/28	27	12.16	31	12.14	12.20	-4	21,059	-0.02%
2021/04/27	16	12.02	27	11.99	12.00	-11	20,815	-0.05%
2021/04/26	15	11.96	82	12.00	11.85	-67	20,513	-0.33%
2021/04/23	8	11.69	14	11.72	11.80	-6	20,277	-0.03%
2021/04/22	33	11.56	200	11.55	11.45	-167	20,055	-0.83%	大賣/鉅額交易
2021/04/21	110	12.14	15	12.08	11.95	95	19,584	0.49%	大買/
2021/04/20	378	12.04	55	12.11	12.20	323	18,649	1.73%	大買/鉅額交易
2021/04/19	20	11.45	28.1	11.47	11.40	-8.1	17,713	-0.05%
2021/04/16	0	0.00	37	11.15	11.20	-37	17,299	-0.21%
2021/04/15	15	11.25	18	11.11	11.15	-3	17,122	-0.02%
2021/04/14	1	11.10	25.1	10.86	11.15	-24.1	16,928	-0.14%
2021/04/13	88	11.01	0	0.00	10.85	88	16,597	0.53%
2021/04/12	9	11.15	14	11.18	11.40	-5	16,171	-0.03%
2021/04/09	17	11.21	23	11.10	11.00	-6	15,746	-0.04%
2021/04/08	42	11.05	32	11.03	11.10	10	15,638	0.06%
2021/04/07	2	10.60	33.6	10.46	10.60	-31.6	15,325	-0.21%
2021/04/06	36.4	10.52	63	10.44	10.50	-26.6	15,210	-0.17%
2021/04/01	95	10.21	44	10.08	10.15	51	14,759	0.35%
2021/03/31	34	10.18	67	10.15	10.10	-33	14,565	-0.23%
2021/03/30	113	10.07	111.8	10.15	10.35	1.2	13,997	0.01%	大買/大賣/
2021/03/29	174	9.36	55	9.49	9.52	119	12,170	0.98%	大買/鉅額交易
2021/03/26	1	8.83	7	9.04	9.04	-6	11,212	-0.05%
2021/03/22	0	0.00	10.2	8.29	8.35	-10.2	10,746	-0.09%
2021/03/15	1	8.13	0	0.00	8.13	1	12,120	0.01%
2021/03/09	2	8.03	0	0.00	8.04	2	14,975	0.01%
2021/03/05	0	0.00	6.7	8.07	8.11	-6.7	15,417	-0.04%
2021/03/02	2	8.21	0	0.00	8.14	2	15,922	0.01%
2021/02/26	2	8.23	0	0.00	8.25	2	16,089	0.01%
2021/02/22	2	8.37	0	0.00	8.37	2	17,500	0.01%
2021/02/18	0	0.00	0.2	8.26	8.29	-0.2	18,719	0.00%
2021/02/17	2	8.10	0.7	8.10	8.30	1.3	18,747	0.01%
2021/02/04	10	8.18	0	0.00	8.19	10	17,861	0.06%
2021/02/02	10	8.22	6	8.29	8.22	4	17,826	0.02%
2021/01/29	0	0.00	8	8.31	8.23	-8	17,814	-0.04%
2021/01/27	4	8.55	0	0.00	8.49	4	17,966	0.02%
2021/01/22	5	8.60	4	8.62	8.66	1	17,953	0.01%
2021/01/20	22.1	8.87	0	0.00	8.80	22.1	17,833	0.12%
2021/01/19	0	0.00	1.7	9.07	9.12	-1.7	17,713	-0.01%
2021/01/18	0	0.00	38	9.02	9.02	-38	17,693	-0.21%
2021/01/15	0	0.00	20	9.07	9.09	-20	17,586	-0.11%
2021/01/13	2	9.14	10	9.16	9.15	-8	17,440	-0.05%
2021/01/11	10	9.08	2	9.10	9.16	8	17,430	0.05%
2021/01/08	1	9.08	0	0.00	9.07	1	17,880	0.01%
2021/01/07	20	9.13	0	0.00	9.13	20	18,486	0.11%
2021/01/06	5	9.34	49	9.14	9.06	-44	18,373	-0.24%
2021/01/05	2	9.44	10	9.32	9.30	-8	18,219	-0.04%
2021/01/04	10	9.48	62	9.40	9.38	-52	18,283	-0.28%
2020/12/31	1	9.48	5	9.62	9.49	-4	18,159	-0.02%
2020/12/30	16	9.79	304	9.86	9.79	-288	17,895	-1.61%	大賣/鉅額交易
2020/12/29	60	9.60	24	9.55	9.56	36	17,494	0.21%
2020/12/28	11	9.43	0	0.00	9.45	11	17,235	0.06%
2020/12/25	34	9.43	43	9.46	9.34	-9	17,073	-0.05%
2020/12/24	0	0.00	40	9.37	9.32	-40	16,818	-0.24%
2020/12/23	0	0.00	0	9.16	9.19	0	16,463	0.00%
2020/12/22	17	9.25	0	0.00	9.08	17	16,469	0.10%
2020/12/21	5	9.12	3	9.12	9.14	2	16,292	0.01%
2020/12/18	0	0.00	8	9.00	9.01	-8	16,426	-0.05%
2020/12/16	0	0.00	10	9.07	9.05	-10	16,356	-0.06%
2020/12/15	0	0.00	47.3	9.04	9.00	-47.3	16,295	-0.29%
2020/12/14	7	9.06	45	9.07	9.10	-38	16,123	-0.24%
2020/12/11	3	9.01	0	0.00	8.94	3	16,014	0.02%
2020/12/10	19	9.08	41	9.07	8.94	-22	15,859	-0.14%
2020/12/09	115	9.13	13	9.13	9.02	102	15,940	0.64%	大買/鉅額交易
2020/12/08	408	9.51	16	9.40	9.21	392	15,262	2.57%	大買/鉅額交易
2020/12/07	2	9.33	16	9.64	9.68	-14	13,919	-0.10%
2020/12/04	21	8.79	0	0.00	8.80	21	13,369	0.16%
2020/12/03	39	8.79	4	8.76	8.72	35	13,115	0.27%
2020/12/02	8	8.59	0	0.00	8.58	8	12,890	0.06%
2020/12/01	3	8.62	11	8.64	8.69	-8	12,874	-0.06%
2020/11/30	6	8.50	13	8.47	8.55	-7	13,094	-0.05%
2020/11/27	30	8.32	0	0.00	8.33	30	12,875	0.23%
2020/11/26	0	0.00	2	8.36	8.32	-2	12,983	-0.02%
2020/11/25	14	8.28	11	8.30	8.34	3	12,890	0.02%
2020/11/24	18	8.26	10	8.32	8.26	8	12,801	0.06%
2020/11/23	0	0.00	6	8.52	8.49	-6	12,742	-0.05%
2020/11/20	6	8.63	0	0.00	8.55	6	12,712	0.05%
2020/11/19	0	0.00	310	8.49	8.46	-310	12,360	-2.51%	大賣/鉅額交易
2020/11/18	95	8.31	87	8.30	8.15	8	11,556	0.07%
2020/11/13	0	0.00	3.7	8.08	8.08	-3.7	10,586	-0.03%
2020/11/12	0	0.00	2	8.14	8.14	-2	10,632	-0.02%
2020/11/09	3	8.14	1	8.13	8.14	2	11,456	0.02%
2020/11/06	0	0.00	22	8.10	8.09	-22	11,467	-0.19%
2020/11/03	0	0.00	8	8.03	8.03	-8	11,770	-0.07%
2020/11/02	0	0.00	1	7.89	7.88	-1	11,769	-0.01%
2020/10/30	1	7.96	0	0.00	7.94	1	11,769	0.01%
2020/10/28	0	0.00	13	8.21	8.10	-13	12,148	-0.11%
2020/10/27	6	8.20	2	8.21	8.15	4	12,106	0.03%
2020/10/23	10	8.06	0	0.00	8.08	10	12,144	0.08%
2020/10/22	0	0.00	20	8.00	8.05	-20	12,229	-0.16%
2020/10/21	2	8.16	10	8.16	8.12	-8	12,226	-0.07%
2020/10/20	2	8.13	0	0.00	8.09	2	12,214	0.02%
2020/10/19	7	8.24	5	8.20	8.20	2	12,165	0.02%
2020/10/16	69	8.39	25	8.48	8.19	44	12,125	0.36%
2020/10/15	31	8.32	25	8.31	8.32	6	11,676	0.05%
2020/10/14	285	8.10	3.3	8.09	8.08	281.7	11,031	2.55%	大買/鉅額交易
2020/10/05	2	7.84	2	7.88	7.82	0	11,071	0.00%
2020/09/23	1	8.16	4	8.25	8.08	-3	11,897	-0.03%
2020/09/21	10	8.38	5	8.36	8.29	5	11,697	0.04%
2020/09/15	20	8.13	0	0.00	8.13	20	11,855	0.17%
2020/09/10	0	0.00	1.7	8.44	8.35	-1.7	11,397	-0.01%
2020/09/08	1	8.30	0	0.00	8.17	1	11,153	0.01%
2020/09/03	4.6	8.44	4	8.53	8.43	0.6	11,064	0.01%
2020/09/01	0	0.00	24	8.33	8.39	-24	10,526	-0.23%
2020/08/26	13	8.05	0.3	7.99	8.01	12.7	10,245	0.12%
2020/08/25	0	0.00	2	7.95	7.95	-2	10,159	-0.02%
2020/08/20	0	0.00	0.7	7.50	7.50	-0.7	10,186	-0.01%
2020/08/19	0	0.00	8	8.02	7.90	-8	10,037	-0.08%
2020/08/18	20	8.11	4	8.11	8.10	16	9,942	0.16%
2020/08/17	1	7.95	10	8.33	8.16	-9	9,944	-0.09%
2020/08/14	14	8.00	49	8.01	8.02	-35	9,740	-0.36%
2020/08/12	10	7.63	0	0.00	7.63	10	9,581	0.10%
2020/08/11	5	7.73	12	7.77	7.63	-7	10,462	-0.07%
2020/08/10	4	7.82	5	7.84	7.83	-1	10,818	-0.01%
2020/08/07	8	7.70	4	7.75	7.66	4	10,659	0.04%
2020/08/04	7	7.69	0	0.00	7.70	7	11,354	0.06%
2020/08/03	4	7.68	0	0.00	7.61	4	11,113	0.04%
2020/07/31	0	0.00	1	7.54	7.52	-1	11,069	-0.01%
2020/07/29	1	7.19	0	0.00	7.29	1	11,122	0.01%
2020/07/27	2	7.37	0	0.00	7.36	2	11,371	0.02%
2020/07/20	0	0.00	113.1	7.36	7.37	-113.1	11,570	-0.98%	大賣/鉅額交易
2020/07/16	0	0.00	100	7.65	7.64	-100	11,720	-0.85%
2020/07/15	60	7.81	20	7.80	7.61	40	11,714	0.34%
2020/07/10	0	7.70	0	0.00	7.72	0	11,975	0.00%
2020/07/09	10	7.90	0	0.00	7.85	10	11,934	0.08%
2020/07/08	25	7.98	0	0.00	7.92	25	11,961	0.21%
2020/07/07	164	7.88	16	8.01	8.05	148	11,767	1.26%	大買/鉅額交易
2020/07/06	1	7.91	40	7.80	7.91	-39	11,608	-0.34%
2020/07/03	3	7.70	5	7.69	7.62	-2	11,519	-0.02%
2020/07/02	1	7.59	0	0.00	7.60	1	11,561	0.01%
2020/07/01	0	0.00	21	7.60	7.54	-21	11,638	-0.18%
2020/06/29	0	0.00	1	7.40	7.31	-1	11,832	-0.01%
2020/06/24	1	7.30	0	0.00	7.30	1	11,906	0.01%
2020/06/22	15	7.53	10	7.62	7.42	5	12,056	0.04%
2020/06/17	0	0.00	1	7.52	7.51	-1	12,049	-0.01%
2020/06/16	0	0.00	10	7.30	7.32	-10	12,178	-0.08%
2020/06/15	10	7.18	0	0.00	7.13	10	12,447	0.08%
2020/06/12	21	7.17	0	0.00	7.20	21	12,611	0.17%
2020/06/09	0	0.00	7	7.70	7.63	-7	13,369	-0.05%
2020/06/08	0	0.00	5	7.63	7.60	-5	13,568	-0.04%
2020/06/05	0	0.00	2	7.52	7.56	-2	13,688	-0.01%
2020/06/04	0	0.00	5	7.62	7.48	-5	13,775	-0.04%
2020/06/03	0	0.00	17	7.49	7.52	-17	13,807	-0.12%
2020/06/02	0	0.00	60	7.36	7.37	-60	13,752	-0.44%
2020/06/01	0	0.00	1	7.35	7.30	-1	13,751	-0.01%
2020/05/29	15	7.22	0	0.00	7.24	15	13,848	0.11%
2020/05/28	3	7.30	0	0.00	7.20	3	13,925	0.02%
2020/05/27	45	7.41	2	7.50	7.34	43	13,932	0.31%
2020/05/26	10	7.31	0	0.00	7.27	10	13,932	0.07%
2020/05/25	4	7.28	0	0.00	7.25	4	13,945	0.03%
2020/05/22	5	7.43	0	0.00	7.37	5	13,955	0.04%
2020/05/20	20	7.52	0	0.00	7.60	20	13,899	0.14%
2020/05/19	14	7.54	0	0.00	7.52	14	13,774	0.10%
2020/05/18	42	7.79	33.3	8.02	7.79	8.7	13,743	0.06%
2020/05/15	28	8.10	16	8.11	8.65	12	13,006	0.09%
2020/05/14	3	8.02	8.2	7.97	7.87	-5.2	12,517	-0.04%
2020/05/13	49	7.89	46	7.87	7.85	3	12,334	0.02%
2020/05/12	49	8.09	11	8.07	7.90	38	12,255	0.31%
2020/05/11	3	8.08	18	8.00	7.92	-15	12,247	-0.12%
2020/05/08	5	7.70	2	7.74	7.62	3	12,574	0.02%
2020/05/07	0	0.00	1	7.61	7.72	-1	12,654	-0.01%
2020/05/06	0	0.00	5	7.73	7.59	-5	12,656	-0.04%
2020/05/05	10	7.60	0	0.00	7.60	10	12,684	0.08%
2020/05/04	10	7.62	0	0.00	7.55	10	12,810	0.08%
2020/04/30	0	0.00	11	7.89	7.88	-11	12,915	-0.09%
2020/04/29	0	0.00	10	7.72	7.70	-10	12,880	-0.08%
2020/04/28	5	7.65	4	7.76	7.65	1	12,863	0.01%
2020/04/27	20	7.53	23	7.62	7.68	-3	13,012	-0.02%
2020/04/24	0	0.00	10	7.46	7.45	-10	12,900	-0.08%
2020/04/23	0	0.00	5	7.41	7.41	-5	12,921	-0.04%
2020/04/22	6	7.28	0	0.00	7.28	6	12,881	0.05%
2020/04/21	6	7.29	0	0.00	7.11	6	12,918	0.05%
2020/04/20	10	7.53	0	0.00	7.50	10	12,823	0.08%
2020/04/17	22	7.64	10	7.82	7.58	12	12,816	0.09%
2020/04/16	5	7.74	30	7.74	7.78	-25	12,693	-0.20%
2020/04/15	10	7.71	6	7.73	7.79	4	12,764	0.03%
2020/04/14	2	7.55	5	7.59	7.59	-3	12,688	-0.02%
2020/04/13	13	7.53	2	7.46	7.47	11	12,812	0.09%
2020/04/10	0	0.00	20	7.38	7.45	-20	12,942	-0.15%
2020/04/09	0	0.00	3	7.38	7.40	-3	13,545	-0.02%
2020/04/08	0	0.00	13	7.31	7.32	-13	13,456	-0.10%
2020/04/07	0	0.00	70	7.16	7.15	-70	13,325	-0.53%
2020/04/06	15	7.06	10	7.00	7.07	5	13,350	0.04%
2020/04/01	3	6.97	4	6.88	6.97	-1	13,358	-0.01%
2020/03/31	60	6.75	0	0.00	6.58	60	13,155	0.46%
2020/03/26	0	0.00	21	6.57	6.58	-21	13,201	-0.16%
2020/03/25	3	6.57	14	6.47	6.50	-11	13,200	-0.08%
2020/03/24	0	0.00	3	6.24	6.28	-3	13,174	-0.02%
2020/03/23	4	6.23	0	0.00	6.04	4	13,150	0.03%
2020/03/20	0	0.00	6	6.33	6.24	-6	13,236	-0.05%
2020/03/19	23	5.97	0	0.00	5.93	23	13,223	0.17%
2020/03/18	0	0.00	3	6.62	6.58	-3	13,083	-0.02%
2020/03/17	1	6.61	23	6.63	6.66	-22	12,989	-0.17%
2020/03/16	17	6.59	2	6.70	6.45	15	12,816	0.12%
2020/03/13	14	6.30	5	6.21	6.44	9	12,569	0.07%
2020/03/12	34	7.01	3	6.96	6.79	31	12,340	0.25%
2020/03/11	1	7.60	0	0.00	7.54	1	12,451	0.01%
2020/03/10	3	7.70	0	0.00	7.71	3	12,441	0.02%
2020/03/09	4	7.73	0	0.00	7.56	4	12,433	0.03%
2020/03/03	0	0.00	3.8	8.02	8.00	-3.8	12,905	-0.03%
2020/03/02	3	7.93	0	0.00	7.77	3	12,927	0.02%
2020/02/27	11	8.21	3	8.03	8.00	8	12,919	0.06%
2020/02/25	3	8.51	0	0.00	8.65	3	13,064	0.02%
2020/02/24	2	8.70	7	8.73	8.71	-5	13,073	-0.04%
2020/02/21	0	0.00	6	8.95	8.92	-6	13,015	-0.05%
2020/02/20	2	9.00	0	0.00	8.96	2	13,062	0.02%
2020/02/19	0	0.00	1	9.15	9.05	-1	13,048	-0.01%
2020/02/18	0	0.00	14.3	9.12	9.19	-14.3	13,144	-0.11%
2020/02/13	1	9.02	0	0.00	8.95	1	13,065	0.01%
2020/02/12	4	9.06	0	0.00	9.05	4	13,101	0.03%
2020/02/11	26	9.41	22	9.37	9.27	4	12,953	0.03%
2020/02/10	0	0.00	1	8.74	9.00	-1	12,302	-0.01%
2020/02/07	1	8.86	1	8.79	8.74	0	12,217	0.00%
2020/02/03	1	7.55	15	7.61	7.86	-14	12,028	-0.12%
2020/01/20	0	0.00	1	9.19	9.16	-1	12,074	-0.01%
2020/01/08	1.3	8.92	0	0.00	8.92	1.3	13,538	0.01%
2020/01/07	0	0.00	23	9.21	9.17	-23	13,570	-0.17%
2020/01/06	2	9.38	0	0.00	9.32	2	13,469	0.01%
2020/01/03	20	9.84	22	9.73	9.62	-2	13,287	-0.02%
2019/12/30	0.3	9.56	25	9.59	9.57	-24.7	12,969	-0.19%
2019/12/27	0	0.00	2	9.70	9.59	-2	12,943	-0.02%
2019/12/26	0	0.00	1.7	9.58	9.54	-1.7	13,187	-0.01%
2019/12/24	30	9.67	2	9.70	9.61	28	14,100	0.20%
2019/12/23	0	0.00	2	9.56	9.53	-2	14,359	-0.01%
2019/12/20	4	9.64	0	0.00	9.58	4	15,140	0.03%
2019/12/17	27	9.88	25	9.81	9.81	2	17,918	0.01%
2019/12/16	1	9.77	4.4	9.81	9.91	-3.4	19,097	-0.02%
2019/12/13	2	9.75	0.2	9.66	9.62	1.8	21,017	0.01%
2019/12/12	4	9.90	0	0.00	9.81	4	24,350	0.02%
2019/12/11	5	10.15	5	10.07	9.94	0	26,523	0.00%
2019/12/10	0.2	10.00	1	10.15	10.05	-0.8	27,959	0.00%
2019/12/09	0	0.00	5	10.05	10.10	-5	28,782	-0.02%
2019/12/06	2	10.30	14	10.31	10.10	-12	29,409	-0.04%
2019/12/05	10	10.05	35	10.10	10.05	-25	29,995	-0.08%
2019/12/04	4	10.05	0	0.00	10.05	4	30,103	0.01%
2019/12/03	12	10.18	0	0.00	10.15	12	30,102	0.04%
2019/12/02	3	10.55	8	10.44	10.50	-5	30,248	-0.02%
2019/11/29	36	10.05	6	10.10	10.05	30	30,074	0.10%
2019/11/28	2	10.00	2	10.05	10.05	0	30,590	0.00%
2019/11/27	22	10.29	0	0.00	10.10	22	30,934	0.07%
2019/11/26	10	10.09	0	0.00	10.10	10	31,602	0.03%
2019/11/25	85	10.25	40	10.41	10.25	45	33,414	0.13%
2019/11/21	0	0.00	1	9.84	9.79	-1	34,225	0.00%
2019/11/18	2	10.05	2	10.00	9.94	0	34,556	0.00%
2019/11/15	10	10.01	9	9.97	9.90	1	34,619	0.00%
2019/11/12	9	10.44	0	0.00	10.55	9	34,467	0.03%
2019/11/11	6	10.46	6	10.62	10.30	0	34,595	0.00%
2019/11/08	2	10.90	0	0.00	10.80	2	34,584	0.01%
2019/11/07	5	10.95	0	0.00	10.85	5	34,679	0.01%
2019/11/05	15	11.07	5	11.25	11.10	10	34,774	0.03%
2019/11/04	7	11.09	0.7	11.00	11.00	6.3	34,709	0.02%
2019/11/01	2	11.30	0	0.00	11.25	2	34,671	0.01%
2019/10/31	0	0.00	4.8	11.50	11.40	-4.8	34,870	-0.01%
2019/10/30	7	11.44	40	11.50	11.40	-33	35,423	-0.09%
2019/10/29	10	11.58	5	11.45	11.40	5	35,830	0.01%
2019/10/28	0	0.00	11	11.86	11.75	-11	35,700	-0.03%
2019/10/25	2	11.73	0	0.00	11.55	2	35,473	0.01%
2019/10/24	3	11.45	2	11.55	11.50	1	35,383	0.00%
2019/10/23	38	11.56	0	0.00	11.55	38	35,344	0.11%
2019/10/22	7	11.86	2	11.95	11.70	5	35,103	0.01%
2019/10/21	6.6	12.11	22.3	11.84	12.35	-15.7	34,562	-0.05%
2019/10/16	1	11.30	1	11.10	11.10	0	34,095	0.00%
2019/10/15	1.7	10.85	0	0.00	10.90	1.7	33,891	0.00%
2019/10/14	3	11.05	0	0.00	11.05	3	33,784	0.01%
2019/10/09	14	11.41	4	11.25	11.25	10	33,815	0.03%
2019/10/08	7	11.64	12	11.72	11.50	-5	33,774	-0.01%
2019/10/07	11.2	11.44	5.1	11.50	11.45	6.1	33,636	0.02%
2019/10/04	5	11.65	18.3	11.79	11.60	-13.3	33,603	-0.04%
2019/10/03	12.3	11.43	8	11.50	11.55	4.3	33,513	0.01%
2019/10/02	40.7	11.58	29.4	11.75	11.65	11.3	33,435	0.03%
2019/10/01	23	11.65	23.5	11.62	11.25	-0.5	33,071	0.00%
2019/09/18	13	8.25	0	0.00	8.30	13	32,722	0.04%
2019/09/17	30	8.43	20	8.40	8.40	10	32,246	0.03%
2019/09/16	15	8.53	14.1	8.59	8.39	0.9	31,981	0.00%
2019/09/12	236	8.97	241	8.96	8.96	-5	31,398	-0.02%	大買/大賣/
2019/09/11	17	9.24	3	9.42	8.92	14	30,820	0.05%
2019/09/10	3	9.20	38	9.29	9.22	-35	29,645	-0.12%
2019/09/09	12	10.04	34.1	9.98	9.65	-22.1	28,748	-0.08%
2019/09/06	14	9.84	106.1	9.70	10.00	-92.1	27,468	-0.34%	大賣/
2019/09/05	84	10.10	97.8	10.11	9.72	-13.8	25,580	-0.05%
2019/09/04	12	9.40	133.7	9.24	9.69	-121.7	22,945	-0.53%	大賣/鉅額交易
2019/09/03	19	8.73	29	8.57	8.81	-10	20,904	-0.05%
2019/09/02	4	8.08	19	8.08	8.23	-15	19,431	-0.08%
2019/08/30	6	7.96	16	7.98	7.87	-10	18,832	-0.05%
2019/08/29	21	7.91	34	7.84	7.86	-13	18,328	-0.07%
2019/08/28	29	7.59	8	7.65	7.58	21	17,600	0.12%
2019/08/27	0	0.00	5	7.55	7.55	-5	17,470	-0.03%
2019/08/26	8	7.49	0.6	7.42	7.46	7.4	17,538	0.04%
2019/08/23	10	7.66	3	7.72	7.69	7	18,326	0.04%
2019/08/22	8	7.61	2	7.78	7.60	6	18,449	0.03%
2019/08/21	2	7.72	18.1	7.66	7.72	-16.1	17,902	-0.09%
2019/08/20	61	7.67	19	7.70	7.57	42	17,571	0.24%
2019/08/19	24	7.66	105.8	7.73	7.72	-81.8	16,791	-0.49%	大賣/
2019/08/16	24	7.21	17	7.19	7.10	7	14,903	0.05%
2019/08/15	2	7.04	0	0.00	7.10	2	14,343	0.01%
2019/08/12	1	6.71	0	0.00	6.67	1	13,863	0.01%
2019/08/08	0	0.00	17	6.69	6.69	-17	13,849	-0.12%
2019/08/07	2	6.64	0	0.00	6.51	2	13,882	0.01%
2019/08/06	10	6.35	10	6.35	6.63	0	14,004	0.00%
2019/08/02	3	6.63	21	6.69	6.63	-18	14,657	-0.12%
2019/08/01	9	6.79	9	6.82	6.75	0	14,658	0.00%
2019/07/31	4	6.84	0	0.00	6.86	4	14,617	0.03%
2019/07/30	0	0.00	3	7.05	6.89	-3	14,550	-0.02%
2019/07/26	10	7.10	0	0.00	7.10	10	14,542	0.07%
2019/07/25	12	7.12	0	0.00	7.13	12	14,528	0.08%
2019/07/24	57	7.07	42	7.12	7.08	15	14,457	0.10%
2019/07/23	10	7.05	0	0.00	7.04	10	14,389	0.07%
2019/07/22	6	7.06	6	7.06	7.04	0	13,940	0.00%
2019/07/19	3	6.93	0	0.00	6.85	3	13,698	0.02%
2019/07/16	6	6.93	6	6.92	6.95	0	15,730	0.00%
2019/07/15	3	6.91	20	6.91	6.92	-17	16,368	-0.10%
2019/07/12	0	0.00	6	6.94	6.95	-6	18,047	-0.03%
2019/07/11	0	0.00	1.7	6.94	6.97	-1.7	19,094	-0.01%
2019/07/10	20	7.12	10	7.13	7.08	10	19,206	0.05%
2019/07/09	2	7.05	0	0.00	7.03	2	19,565	0.01%
2019/07/05	3	7.05	0	0.00	7.02	3	20,146	0.01%
2019/07/02	0	0.00	3.7	7.01	7.00	-3.7	20,404	-0.02%
2019/07/01	0	0.00	0.1	6.93	6.95	-0.1	20,362	0.00%
2019/06/27	6	6.96	2.3	6.94	6.94	3.7	20,472	0.02%
2019/06/26	3	6.94	50	6.92	6.92	-47	20,671	-0.23%
2019/06/25	10	6.97	0	0.00	6.93	10	21,655	0.05%
2019/06/24	0	0.00	1	6.98	7.05	-1	21,820	0.00%
2019/06/21	3	7.09	5	7.20	7.06	-2	21,842	-0.01%
2019/06/20	1	7.19	0.7	7.15	7.18	0.3	21,705	0.00%
2019/06/19	6	7.05	2	7.07	7.07	4	21,473	0.02%
2019/06/18	11	7.11	3	7.03	7.03	8	21,533	0.04%
2019/06/17	10	7.12	21.2	7.08	7.06	-11.2	21,397	-0.05%
2019/06/14	0	0.00	1	7.04	7.01	-1	21,435	0.00%
2019/06/13	18	7.00	3	7.04	7.02	15	21,570	0.07%
2019/06/12	3	7.04	62	7.16	7.01	-59	21,678	-0.27%
2019/06/11	8	6.98	92.3	7.00	6.96	-84.3	21,761	-0.39%
2019/06/10	8	6.90	0	0.00	6.87	8	21,605	0.04%
2019/06/06	12	6.94	0	0.00	6.86	12	21,592	0.06%
2019/06/05	5	6.84	10	6.92	6.84	-5	21,296	-0.02%
2019/06/04	0	0.00	2.2	7.02	6.94	-2.2	21,093	-0.01%
2019/06/03	40	6.97	0	0.00	6.86	40	20,833	0.19%
2019/05/31	13	6.90	0	0.00	6.92	13	20,711	0.06%
2019/05/30	83	7.01	8	7.06	6.86	75	20,533	0.37%
2019/05/29	19	6.71	36	6.85	6.96	-17	19,409	-0.09%
2019/05/28	0	0.00	9	6.38	6.33	-9	18,877	-0.05%
2019/05/24	3	6.33	0	0.00	6.32	3	19,239	0.02%
2019/05/23	6	6.35	0	0.00	6.31	6	19,263	0.03%
2019/05/22	10	6.50	6.9	6.54	6.42	3.1	19,249	0.02%
2019/05/21	5	6.32	0	0.00	6.41	5	19,228	0.03%
2019/05/17	6	6.55	0	0.00	6.52	6	18,855	0.03%
2019/05/15	10	6.69	0	0.00	6.69	10	18,899	0.05%
2019/05/14	13	6.60	6	6.63	6.63	7	18,856	0.04%
2019/05/13	0	0.00	3	6.70	6.66	-3	18,766	-0.02%
2019/05/10	7	6.86	22	6.92	6.92	-15	18,558	-0.08%
2019/05/09	10	6.62	0	0.00	6.53	10	18,037	0.06%
2019/05/08	3	6.76	0	0.00	6.79	3	17,957	0.02%
2019/05/06	8	6.82	0	0.00	6.76	8	18,274	0.04%
2019/05/03	8	7.01	0	0.00	6.99	8	18,194	0.04%
2019/04/29	3	7.07	6	7.04	6.99	-3	18,655	-0.02%
2019/04/26	11	7.15	46	7.25	7.10	-35	19,044	-0.18%
2019/04/25	9	7.31	41	7.31	7.24	-32	18,906	-0.17%
2019/04/24	22	7.42	2	7.52	7.29	20	18,792	0.11%
2019/04/23	3	7.28	7.7	7.32	7.41	-4.7	18,679	-0.02%
2019/04/22	52	7.55	40	7.52	7.46	12	18,260	0.07%
2019/04/19	12	7.91	28	8.07	8.11	-16	16,940	-0.09%
2019/04/18	40	8.22	40	8.20	7.70	0	16,521	0.00%
2019/04/17	5	7.64	41	7.70	8.03	-36	14,921	-0.24%
2019/04/16	6	7.31	10	7.32	7.30	-4	13,886	-0.03%
2019/04/15	1	7.40	110	7.47	7.39	-109	13,914	-0.78%	大賣/鉅額交易
2019/04/12	100	7.35	0	0.00	7.37	100	13,752	0.73%
2019/04/11	20	7.30	10	7.20	7.16	10	13,686	0.07%
2019/04/10	10	7.19	17	7.26	7.23	-7	13,578	-0.05%
2019/04/09	2	7.10	0	0.00	7.07	2	13,346	0.01%
2019/04/08	0	0.00	2	7.09	7.06	-2	13,437	-0.01%
2019/04/03	3	7.04	0	0.00	7.01	3	13,553	0.02%
2019/04/02	2	7.07	0	0.00	6.98	2	13,723	0.01%
2019/04/01	4	7.08	20	7.12	7.00	-16	13,659	-0.12%
2019/03/29	21	7.16	0	0.00	7.04	21	13,605	0.15%
2019/03/28	30	7.36	54	7.39	7.11	-24	13,516	-0.18%
2019/03/27	2	6.80	7	6.97	7.02	-5	12,654	-0.04%
2019/03/20	2	6.91	0	0.00	6.85	2	12,786	0.02%
2019/03/19	1	6.91	1	7.00	6.85	0	12,949	0.00%
2019/03/18	11	7.01	10	7.00	6.93	1	12,832	0.01%
2019/03/15	6	6.93	5	7.06	6.93	1	12,708	0.01%
2019/03/14	23	7.04	42	7.10	7.05	-19	12,589	-0.15%
2019/03/13	0	0.00	20	6.71	6.65	-20	12,001	-0.17%
2019/03/08	10	6.60	10	6.56	6.57	0	12,801	0.00%
2019/03/06	0	0.00	10	6.72	6.68	-10	14,483	-0.07%
2019/03/04	0	0.00	2	6.71	6.71	-2	14,922	-0.01%
2019/02/25	3	6.83	2	6.76	6.90	1	15,425	0.01%
2019/02/22	15	6.66	0	0.00	6.66	15	15,664	0.10%
2019/02/21	1	6.70	0	0.00	6.71	1	15,856	0.01%
2019/02/14	4	6.85	0	0.00	6.81	4	20,606	0.02%
2019/02/11	10	6.80	0	0.00	6.78	10	20,842	0.05%
2019/01/29	0	0.00	30	6.88	6.87	-30	21,345	-0.14%
2019/01/28	0	0.00	7	6.98	6.96	-7	21,364	-0.03%
2019/01/25	13	7.01	0	0.00	6.99	13	21,605	0.06%
2019/01/24	6	7.07	0	0.00	7.02	6	21,668	0.03%
2019/01/22	18	7.13	15	7.20	7.04	3	21,948	0.01%
2019/01/21	58	7.28	53	7.25	7.19	5	22,084	0.02%
2019/01/18	10	7.18	40	7.20	7.17	-30	22,004	-0.14%
2019/01/17	3	6.99	0	0.00	6.94	3	21,705	0.01%
2019/01/15	2	6.95	1	6.95	6.92	1	21,744	0.00%
2019/01/14	3	6.88	0	0.00	6.82	3	21,716	0.01%
2019/01/11	0	0.00	1	7.00	6.93	-1	21,916	0.00%
2019/01/10	9	7.01	0	0.00	6.98	9	21,986	0.04%
2019/01/09	8	7.00	0	0.00	6.95	8	21,969	0.04%
2019/01/08	18	6.98	1	6.93	6.91	17	22,280	0.08%
2019/01/07	20	7.00	0	0.00	6.94	20	22,477	0.09%
2019/01/04	1	6.85	1	6.77	6.90	0	22,785	0.00%
2019/01/03	3	6.87	17	6.87	6.87	-14	23,285	-0.06%
2018/12/27	11	6.70	5	6.77	6.66	6	24,038	0.02%
2018/12/26	0	0.00	17	6.46	6.60	-17	24,159	-0.07%
2018/12/25	18	6.32	33	6.45	6.35	-15	24,124	-0.06%
2018/12/24	3	6.68	0	0.00	6.66	3	24,005	0.01%
2018/12/22	3	6.71	0	0.00	6.71	3	24,133	0.01%
2018/12/21	12	6.69	0	0.00	6.75	12	24,456	0.05%
2018/12/20	9	6.73	0	0.00	6.70	9	24,655	0.04%
2018/12/19	0	0.00	3	6.86	6.83	-3	24,936	-0.01%
2018/12/18	0	0.00	20	6.79	6.73	-20	26,082	-0.08%
2018/12/17	5	6.84	0	0.00	6.84	5	27,093	0.02%
2018/12/14	6	6.78	14	6.81	6.78	-8	27,620	-0.03%
2018/12/13	18	6.90	35	6.95	6.88	-17	27,932	-0.06%
2018/12/12	0	0.00	15	6.93	6.92	-15	28,250	-0.05%
2018/12/11	0	0.00	8	6.78	6.77	-8	28,265	-0.03%
2018/12/10	15	6.73	0	0.00	6.74	15	28,495	0.05%
2018/12/07	2	6.82	15	6.83	6.90	-13	28,541	-0.05%
2018/12/06	37	6.74	37	6.85	6.70	0	28,621	0.00%
2018/12/05	44	6.97	10	6.94	6.96	34	28,581	0.12%
2018/12/04	15	7.20	5	7.08	7.08	10	28,553	0.04%
2018/12/03	14	7.12	68	7.11	7.08	-54	28,588	-0.19%
2018/11/30	45	7.16	23	7.27	6.95	22	28,491	0.08%
2018/11/29	36	7.24	103	7.29	7.17	-67	27,998	-0.24%	大賣/
2018/11/28	54	7.01	63	6.98	7.01	-9	27,228	-0.03%
2018/11/27	20	6.83	5	6.81	6.83	15	27,335	0.05%
2018/11/26	10.3	6.76	0	0.00	6.76	10.3	27,499	0.04%
2018/11/23	25	6.71	1	6.68	6.68	24	27,567	0.09%
2018/11/22	10	6.92	5	7.01	6.75	5	27,595	0.02%
2018/11/21	30	6.90	10	6.93	6.97	20	27,927	0.07%
2018/11/20	5	6.86	5	6.79	6.88	0	27,579	0.00%
2018/11/19	43	6.97	34	6.90	6.96	9	27,684	0.03%
2018/11/16	45	7.08	54	7.13	6.90	-9	27,684	-0.03%
2018/11/15	32	6.68	47	6.67	6.82	-15	27,041	-0.06%
2018/11/14	12	6.08	29	6.14	6.20	-17	24,724	-0.07%
2018/11/13	21	5.65	0	0.00	5.64	21	24,853	0.08%
2018/11/12	0	0.00	5	5.71	5.69	-5	26,166	-0.02%
2018/11/09	2	5.83	0	0.00	5.76	2	27,387	0.01%
2018/11/08	5	5.90	8	5.99	5.83	-3	27,843	-0.01%
2018/11/07	1	5.86	26	5.82	5.81	-25	28,335	-0.09%
2018/11/06	6	5.77	15	5.81	5.76	-9	29,219	-0.03%
2018/11/05	5	5.66	3	5.71	5.63	2	29,405	0.01%
2018/11/02	18	5.66	21	5.73	5.71	-3	29,539	-0.01%
2018/11/01	8	5.86	58	5.76	5.74	-50	29,606	-0.17%
2018/10/31	19	5.53	2	5.55	5.51	17	29,549	0.06%
2018/10/30	5	5.20	5	5.24	5.24	0	29,456	0.00%
2018/10/29	1	5.22	2	5.20	5.19	-1	29,826	0.00%
2018/10/26	30	5.17	0	0.00	5.09	30	30,255	0.10%
2018/10/25	10	5.43	10	5.40	5.39	0	30,320	0.00%
2018/10/22	5	5.83	0	0.00	5.79	5	30,968	0.02%
2018/10/19	0	0.00	2	5.75	5.77	-2	31,360	-0.01%
2018/10/18	15	5.87	10	5.86	5.84	5	32,087	0.02%
2018/10/17	20	5.91	5	5.83	5.84	15	33,677	0.04%
2018/10/16	9	5.86	0	0.00	5.77	9	34,542	0.03%
2018/10/15	0	0.00	6	5.67	5.66	-6	35,132	-0.02%
2018/10/12	16	5.49	5	5.51	5.70	11	35,808	0.03%
2018/10/11	10	5.50	15	5.54	5.49	-5	36,007	-0.01%
2018/10/09	71	6.33	8.2	6.16	6.10	62.8	35,747	0.18%
2018/10/05	10	6.13	0	0.00	6.22	10	36,787	0.03%
2018/10/04	11	6.50	0	0.00	6.51	11	37,312	0.03%
2018/10/03	0	0.00	1	6.81	6.60	-1	39,465	0.00%
2018/09/28	3	7.00	3	6.94	6.82	0	42,860	0.00%
2018/09/26	10	7.00	0	0.00	6.92	10	45,306	0.02%
2018/09/25	35	6.97	16	6.98	6.96	19	46,217	0.04%
2018/09/21	17	6.64	37	6.73	6.84	-20	45,810	-0.04%
2018/09/20	31	6.30	15	6.26	6.22	16	45,621	0.04%
2018/09/19	4	6.39	0	0.00	6.34	4	46,300	0.01%
2018/09/18	12.2	6.38	4	6.37	6.30	8.2	47,846	0.02%
2018/09/17	1	6.80	21	6.72	6.65	-20	51,292	-0.04%
2018/09/14	6	6.69	15	6.68	6.81	-9	53,200	-0.02%
2018/09/13	1	6.60	2	6.55	6.55	-1	54,702	0.00%
2018/09/12	28	6.57	18	6.63	6.55	10	56,667	0.02%
2018/09/11	5	6.65	0	0.00	6.78	5	58,683	0.01%
2018/09/10	10	6.44	4	6.68	6.40	6	59,832	0.01%
2018/09/07	10	6.93	0	0.00	6.73	10	61,035	0.02%
2018/09/06	3	7.03	5	7.03	7.02	-2	64,019	0.00%
2018/09/05	5	7.18	6	7.17	7.16	-1	67,257	0.00%
2018/09/04	16	7.07	0	0.00	7.17	16	69,287	0.02%
2018/09/03	10	7.18	0	0.00	7.00	10	72,033	0.01%
2018/08/31	0	0.00	2	7.30	7.27	-2	75,069	0.00%
2018/08/30	0	0.00	7	7.29	7.23	-7	81,470	-0.01%
2018/08/29	3	7.20	10	7.20	7.28	-7	84,391	-0.01%
2018/08/28	37	7.35	21	7.39	7.21	16	87,554	0.02%
2018/08/24	5	7.16	7	7.22	7.11	-2	92,862	0.00%
2018/08/23	17	7.19	7	7.31	7.15	10	96,047	0.01%
2018/08/22	18	7.24	21	7.35	7.29	-3	98,571	0.00%
2018/08/21	0	0.00	10	7.22	7.17	-10	98,950	-0.01%
2018/08/20	15	7.22	5	7.31	7.22	10	101,854	0.01%
2018/08/17	42	7.72	41	7.69	7.41	1	102,207	0.00%
2018/08/16	11	7.36	12	7.34	7.49	-1	101,771	0.00%
2018/08/15	24	6.96	22	7.02	7.08	2	102,641	0.00%
2018/08/14	21	7.07	0	0.00	6.98	21	106,189	0.02%
2018/08/13	31	7.00	10	6.84	6.90	21	106,280	0.02%
2018/08/10	9	7.35	3	7.66	7.24	6	106,121	0.01%
2018/08/09	19	7.62	5	7.74	7.61	14	107,639	0.01%
2018/08/08	19	7.74	13	7.73	7.68	6	110,604	0.01%
2018/08/07	5	7.72	30	7.71	7.69	-25	110,655	-0.02%
2018/08/06	21	7.80	129	7.81	7.79	-108	110,978	-0.10%	大賣/鉅額交易
2018/08/03	1	7.95	0	0.00	7.86	1	112,625	0.00%
2018/08/02	37	7.87	1	7.75	7.84	36	113,540	0.03%
2018/08/01	6	8.11	2	8.12	8.09	4	113,511	0.00%
2018/07/31	10	8.00	1	7.96	7.96	9	114,062	0.01%
2018/07/30	0	0.00	32	8.01	7.97	-32	114,498	-0.03%
2018/07/27	11	8.17	12	8.14	8.12	-1	116,034	0.00%
2018/07/26	73	8.11	1	8.17	8.07	72	116,424	0.06%
2018/07/25	29	8.26	8	8.22	8.14	21	115,940	0.02%
2018/07/24	90	8.24	5	8.40	8.47	85	115,067	0.07%
2018/07/23	12	7.81	32	7.63	7.85	-20	113,394	-0.02%
2018/07/20	12	7.93	4	7.71	7.62	8	112,467	0.01%
2018/07/19	32	8.22	42	8.14	8.12	-10	111,836	-0.01%
2018/07/18	8	8.27	2	8.30	8.06	6	111,113	0.01%
2018/07/17	2	8.33	1	8.23	8.21	1	110,697	0.00%
2018/07/16	2	8.61	33	8.54	8.39	-31	110,294	-0.03%
2018/07/13	11	8.45	28	8.50	8.51	-17	109,747	-0.02%
2018/07/12	11	8.39	0	0.00	8.31	11	109,057	0.01%
2018/07/11	10	8.74	13.2	8.51	8.33	-3.2	109,444	0.00%
2018/07/10	51.2	8.44	33	8.62	8.64	18.2	109,008	0.02%
2018/07/09	10	8.04	1	8.15	8.01	9	109,752	0.01%
2018/07/06	64	8.07	96	8.15	8.04	-32	111,111	-0.03%
2018/07/05	65	8.58	53	8.41	8.20	12	110,497	0.01%
2018/07/04	45	8.61	47	8.60	8.62	-2	109,875	0.00%
2018/07/03	16	8.78	5	8.93	8.45	11	107,921	0.01%
2018/07/02	21	8.71	21	8.78	8.50	0	106,591	0.00%
2018/06/29	12	8.96	16	8.99	9.00	-4	105,593	0.00%
2018/06/28	10	9.04	42	8.94	8.90	-32	104,662	-0.03%
2018/06/27	60	9.07	36	9.10	8.80	24	103,354	0.02%
2018/06/26	74	9.10	63	8.98	9.09	11	101,382	0.01%
2018/06/25	79	9.14	94	9.10	8.93	-15	97,528	-0.02%
2018/06/22	48	10.11	69	10.19	9.92	-21	95,400	-0.02%
2018/06/21	25	11.08	39	11.08	10.90	-14	93,616	-0.01%
2018/06/20	54	10.74	37	10.81	10.70	17	91,651	0.02%
2018/06/19	35	11.50	98	11.48	11.50	-63	89,571	-0.07%
2018/06/15	44	11.46	40	11.52	11.40	4	88,428	0.00%
2018/06/14	222	11.56	259	11.28	11.10	-37	86,932	-0.04%	大買/大賣/
2018/06/13	168	11.75	115.6	11.95	11.35	52.4	83,587	0.06%	大買/大賣/
2018/06/12	83	13.13	75	13.08	12.60	8	80,157	0.01%
2018/06/11	169	13.22	193.1	13.08	13.40	-24.1	78,048	-0.03%	大買/大賣/
2018/06/08	169	12.40	93	12.36	12.50	76	75,086	0.10%	大買/
2018/06/07	148	13.58	126	13.60	13.10	22	71,631	0.03%	大買/大賣/
2018/06/06	58	12.69	37	12.83	13.00	21	65,023	0.03%
2018/06/05	40	11.57	57.1	11.80	11.85	-17.1	62,045	-0.03%
2018/06/04	49	10.50	35.5	10.50	10.80	13.5	58,718	0.02%
2018/06/01	113	10.01	105	9.99	9.85	8	55,638	0.01%	大買/大賣/
2018/05/31	77	10.17	41.1	10.14	10.00	35.9	52,802	0.07%
2018/05/30	62	9.47	51	9.50	9.32	11	49,300	0.02%
2018/05/29	22	9.14	11	9.21	9.10	11	46,383	0.02%
2018/05/28	36	9.23	42	9.32	9.38	-6	45,099	-0.01%
2018/05/25	65	8.73	17	8.72	8.54	48	41,958	0.11%
2018/05/24	33	8.94	22	8.98	8.90	11	41,092	0.03%
2018/05/23	36	8.88	45	8.98	8.96	-9	40,152	-0.02%
2018/05/22	60	9.30	32	9.31	9.16	28	38,191	0.07%
2018/05/21	32	8.58	54	8.56	8.75	-22	34,174	-0.06%
2018/05/18	39	8.01	3	8.10	7.96	36	33,412	0.11%
2018/05/17	27	8.02	23	8.13	8.32	4	32,608	0.01%
2018/05/16	95	8.37	100	8.26	7.88	-5	30,551	-0.02%
2018/05/15	6	8.52	51.6	8.52	8.52	-45.6	27,476	-0.17%
2018/05/14	2	7.61	12	7.75	7.75	-10	27,372	-0.04%
2018/05/11	34	6.91	57.3	6.94	7.05	-23.3	26,825	-0.09%
2018/05/10	30	6.52	40	6.49	6.41	-10	24,969	-0.04%
2018/05/09	50	6.25	36	6.20	6.27	14	23,715	0.06%
2018/05/08	31	6.52	26	6.58	6.27	5	23,396	0.02%
2018/05/07	10	6.06	3	6.11	6.12	7	22,926	0.03%
2018/05/04	77	6.63	91	6.41	6.24	-14	22,565	-0.06%
2018/05/03	5	6.41	20.3	6.37	6.57	-15.3	21,491	-0.07%
2018/05/02	0	0.00	20	5.98	5.98	-20	22,507	-0.09%
2018/04/30	0	0.00	2	6.10	6.05	-2	23,910	-0.01%
2018/04/26	4	5.90	0	0.00	5.74	4	25,500	0.02%
2018/04/25	3	6.26	3	6.19	6.09	0	25,393	0.00%
2018/04/24	12	5.77	0	0.00	5.91	12	25,090	0.05%
2018/04/23	14	5.69	2.5	6.04	5.88	11.5	25,194	0.05%
2018/04/20	4	6.24	8.3	6.24	6.24	-4.3	24,819	-0.02%
2018/04/19	0	0.00	23	6.34	6.31	-23	24,694	-0.09%
2018/04/18	14	6.38	10	6.56	6.61	4	24,486	0.02%
2018/04/17	52	6.50	55	6.55	6.39	-3	24,141	-0.01%
2018/04/16	48	6.54	67	6.59	6.87	-19	22,713	-0.08%
2018/04/13	54	6.17	1,279.3	6.00	6.25	-1,225.3	20,716	-5.91%	大賣/鉅額交易
2018/04/12	41	5.47	128	5.53	5.74	-87	17,921	-0.49%	大賣/
2018/04/11	0	0.00	30	5.22	5.22	-30	15,948	-0.19%
2018/04/09	0	0.00	3	4.50	4.59	-3	14,948	-0.02%
2018/04/03	50	4.46	0	0.00	4.48	50	14,860	0.34%
2018/03/31	0	0.00	6	4.56	4.55	-6	14,801	-0.04%
2018/03/29	0	0.00	2	4.58	4.57	-2	14,766	-0.01%
2018/03/26	0	0.00	1	4.56	4.57	-1	14,724	-0.01%
2018/03/22	41	4.78	25	4.81	4.69	16	14,663	0.11%
2018/03/21	10	4.79	0	0.00	4.73	10	14,411	0.07%
2018/03/20	10	4.63	0.8	4.58	4.60	9.2	14,054	0.07%
2018/03/19	0	0.00	2	4.63	4.61	-2	13,978	-0.01%
2018/03/15	6	4.71	5	4.69	4.67	1	13,987	0.01%
2018/03/13	10	4.59	0	0.00	4.57	10	13,830	0.07%
2018/03/12	0	0.00	22	4.64	4.61	-22	13,970	-0.16%
2018/03/07	10	4.67	4	4.59	4.56	6	13,675	0.04%
2018/03/06	5	4.57	5	4.58	4.58	0	13,606	0.00%
2018/03/02	0	0.00	9	4.43	4.43	-9	13,462	-0.07%
2018/02/27	0	0.00	40	4.46	4.46	-40	13,476	-0.30%
2018/02/22	40	4.59	5	4.48	4.46	35	13,438	0.26%
2018/02/09	0	0.00	15	4.17	4.20	-15	13,093	-0.11%
2018/02/08	5	4.29	40	4.29	4.26	-35	13,001	-0.27%
2018/02/07	20	4.41	0	0.00	4.29	20	12,973	0.15%
2018/02/06	20	4.40	0	0.00	4.24	20	12,824	0.16%
2018/02/05	45	4.57	6	4.60	4.58	39	12,778	0.31%
2018/02/02	2	4.81	0	0.00	4.77	2	12,612	0.02%
2018/02/01	46	4.86	0	0.00	4.80	46	12,578	0.37%
2018/01/31	22	4.88	20	4.80	4.86	2	12,467	0.02%
2018/01/29	0	0.00	1	5.11	5.06	-1	11,710	-0.01%
2018/01/26	8	5.22	102	5.15	5.10	-94	11,333	-0.83%	大賣/
2018/01/25	15	4.94	59	5.21	4.94	-44	10,491	-0.42%
2018/01/24	31	5.08	109.7	5.25	5.30	-78.7	8,582	-0.92%	大賣/
2018/01/23	33	4.70	55	4.51	4.82	-22	7,121	-0.31%
2018/01/22	5	4.51	14.4	4.40	4.40	-9.4	5,719	-0.16%
2018/01/17	0	0.00	50	4.39	4.44	-50	5,958	-0.84%
2018/01/16	0	0.00	22.1	4.30	4.32	-22.1	6,002	-0.37%
2018/01/15	10	4.33	0	0.00	4.31	10	6,069	0.16%
2018/01/12	0	0.00	2	4.31	4.33	-2	6,121	-0.03%
2018/01/09	2	4.28	0	0.00	4.29	2	6,424	0.03%
2018/01/03	0	0.00	11	4.34	4.33	-11	7,073	-0.16%