中環 (2323)-元大-彰化民生券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.00
漲跌
▼0.15
漲幅
-1.14%
成交量
13,324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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/14	13	13.00	1	13.00	13.00	12	15,752	0.08%
2024/05/13	7	12.90	7	13.20	13.15	0	15,608	0.00%
2024/05/10	49	12.95	9	12.87	12.85	40	15,381	0.26%
2024/05/09	1	12.60	16	12.79	12.60	-15	15,002	-0.10%
2024/05/08	19	12.69	1	12.65	12.65	18	14,954	0.12%
2024/05/07	1	12.90	10	12.75	12.75	-9	14,880	-0.06%
2024/05/06	1.2	13.17	0	0.00	13.00	1.2	14,707	0.01%
2024/05/03	15.5	13.51	2	13.20	13.15	13.5	14,529	0.09%
2024/05/02	17	13.49	6	13.59	13.50	11	14,268	0.08%
2024/04/30	12	13.43	30	13.53	13.50	-18	13,996	-0.13%
2024/04/29	59.4	13.67	37	13.63	13.35	22.4	13,642	0.16%
2024/04/26	13	13.06	190.6	13.38	13.75	-177.6	12,184	-1.46%	大賣/鉅額交易
2024/04/25	8	12.26	30	12.44	12.50	-22	10,534	-0.21%
2024/04/24	1	12.10	6.8	12.11	12.20	-5.8	10,291	-0.06%
2024/04/23	13	12.00	10	11.98	12.10	3	10,257	0.03%
2024/04/22	43	11.96	0.2	12.05	11.90	42.9	10,217	0.42%
2024/04/19	19.9	11.81	20	11.80	11.85	-0.1	10,132	0.00%
2024/04/17	1	11.50	13	11.54	11.70	-12	9,872	-0.12%
2024/04/16	15	11.40	0	0.00	11.35	15	9,878	0.15%
2024/04/15	2	11.98	80	11.97	11.95	-78	9,844	-0.79%
2024/04/12	22	12.15	0	0.00	12.05	22	9,810	0.22%
2024/04/11	14	12.24	10	12.30	12.20	4	9,887	0.04%
2024/04/10	40	12.44	0	0.00	12.25	40	10,055	0.40%
2024/04/09	10	12.35	12	12.45	12.45	-2	10,090	-0.02%
2024/04/08	46	12.25	0	0.00	12.40	46	10,018	0.46%
2024/04/03	45	12.26	25	12.25	12.20	20	10,034	0.20%
2024/04/02	10	12.13	11	12.11	12.05	-1	10,365	-0.01%
2024/04/01	0	12.20	0	0.00	12.15	0	10,313	0.00%
2024/03/29	61	12.15	40.1	12.20	12.15	20.9	10,329	0.20%
2024/03/28	65	12.47	21	12.44	12.25	44	10,327	0.43%
2024/03/27	15	12.40	5	12.50	12.45	10	10,494	0.10%
2024/03/26	10	12.80	5	12.40	12.40	5	10,752	0.05%
2024/03/25	22	12.45	17	12.55	12.60	5	10,757	0.05%
2024/03/22	55	12.72	73	12.78	12.65	-18	10,640	-0.17%
2024/03/21	11	12.30	72	12.30	12.50	-61	10,177	-0.60%
2024/03/20	16	12.36	11	12.35	12.45	5	9,802	0.05%
2024/03/19	35	12.32	98	12.32	12.30	-63	9,532	-0.66%
2024/03/18	23.1	11.99	36.3	12.24	12.30	-13.3	9,059	-0.15%
2024/03/15	36.1	11.70	58	11.70	11.50	-22	8,012	-0.27%
2024/03/14	30	11.30	3	11.25	11.20	27	7,464	0.36%
2024/03/13	10.1	11.40	193	11.56	11.45	-182.9	7,543	-2.42%	大賣/鉅額交易
2024/03/12	63	11.35	221	11.14	11.45	-158	7,384	-2.14%	大賣/鉅額交易
2024/03/11	5	10.75	0	0.00	10.80	5	7,029	0.07%
2024/03/08	0	0.00	1	10.70	10.65	-1	7,083	-0.01%
2024/03/07	11	10.90	0	0.00	10.85	11	7,041	0.16%
2024/03/06	82	10.95	81	11.05	10.95	1	6,990	0.01%
2024/03/05	5	10.98	72	10.95	11.00	-67	6,931	-0.97%
2024/03/04	1	10.95	0.9	10.85	10.85	0.1	6,898	0.00%
2024/03/01	39	10.87	33	10.93	10.80	6	6,939	0.09%
2024/02/29	15	10.83	9	10.90	10.90	6	7,002	0.09%
2024/02/27	37	10.75	0	0.00	10.75	37	7,046	0.53%
2024/02/26	5	10.79	101	10.79	10.85	-96	7,044	-1.36%	大賣/
2024/02/23	60	10.85	0	0.00	10.80	60	7,061	0.85%
2024/02/22	0	0.00	100	10.95	10.95	-100	7,110	-1.41%
2024/02/21	2	10.85	0	0.00	10.90	2	7,139	0.03%
2024/02/20	3	10.90	0	0.00	10.85	3	7,239	0.04%
2024/02/19	10	10.80	66	10.88	10.95	-56	7,329	-0.76%
2024/02/16	30	10.72	0	0.00	10.80	30	7,727	0.39%
2024/02/15	1	10.60	0	0.00	10.60	1	7,785	0.01%
2024/02/05	5	10.69	0	0.00	10.65	5	7,873	0.06%
2024/02/02	61	10.75	0	0.00	10.75	61	7,853	0.78%
2024/02/01	0	0.00	64	10.95	10.85	-64	7,886	-0.81%
2024/01/31	64	10.77	1	10.80	10.75	63	7,914	0.80%
2024/01/29	0	10.80	0	0.00	11.00	0	7,958	0.00%
2024/01/26	0	0.00	10	10.95	10.85	-10	7,968	-0.13%
2024/01/25	21	10.90	0	0.00	10.90	21	7,978	0.26%
2024/01/24	0	0.00	20	11.08	11.00	-20	8,009	-0.25%
2024/01/23	0	0.00	79	10.97	11.00	-79	8,087	-0.98%
2024/01/22	5	10.75	15	10.81	10.85	-10	8,035	-0.12%
2024/01/19	0	0.00	2	10.75	10.70	-2	8,060	-0.02%
2024/01/18	7	10.54	0	0.00	10.65	7	8,137	0.09%
2024/01/17	31	10.65	22	10.89	10.60	9	8,146	0.11%
2024/01/16	51	10.86	30	11.00	10.85	21	8,078	0.26%
2024/01/12	0	0.00	33	10.95	11.00	-33	8,074	-0.41%
2024/01/11	10	10.95	0	0.00	11.00	10	8,187	0.12%
2024/01/10	8	10.88	1	10.85	10.80	7	8,249	0.08%
2024/01/09	136	11.07	0	0.00	10.95	136	8,294	1.64%	大買/鉅額交易
2024/01/08	36	11.30	0	0.00	11.20	36	8,267	0.44%
2024/01/05	82	11.36	30	11.55	11.30	52	8,329	0.62%
2024/01/04	34.4	11.42	77	11.51	11.40	-42.6	8,376	-0.51%
2024/01/03	80	11.35	59	11.51	11.30	21	8,238	0.25%
2024/01/02	5	11.54	1	11.50	11.50	4	8,226	0.05%
2023/12/29	6	11.54	0	0.00	11.50	6	8,205	0.07%
2023/12/28	71	11.74	86	11.55	11.55	-15	8,178	-0.18%
2023/12/27	0	11.30	33.6	11.34	11.30	-33.6	7,883	-0.43%
2023/12/26	0	0.00	150	11.24	11.25	-150	7,899	-1.90%	大賣/鉅額交易
2023/12/25	0	0.00	30	11.25	11.15	-30	7,952	-0.38%
2023/12/22	43	11.50	4	11.45	11.40	39	7,869	0.50%
2023/12/21	7	11.45	33	11.46	11.45	-26	7,559	-0.34%
2023/12/20	21	11.10	53.1	11.06	11.20	-32.1	7,232	-0.44%
2023/12/19	1	10.75	2	10.80	10.80	-1	7,027	-0.01%
2023/12/18	0	0.00	55	10.97	11.00	-55	7,015	-0.78%
2023/12/15	1	10.90	21	11.00	10.90	-20	7,073	-0.28%
2023/12/14	0	0.00	1	10.95	10.95	-1	7,118	-0.01%
2023/12/12	1	10.75	0	0.00	10.75	1	7,161	0.01%
2023/12/11	54	10.90	20	10.90	10.85	34	7,229	0.47%
2023/12/08	22	11.10	54	11.03	11.15	-32	7,234	-0.44%
2023/12/07	0	0.00	30	11.05	10.85	-30	7,165	-0.42%
2023/12/06	10	11.05	0	0.00	10.90	10	7,283	0.14%
2023/12/04	5	11.00	1	11.00	10.90	4	7,327	0.05%
2023/12/01	0	0.00	11	10.91	10.95	-11	7,361	-0.15%
2023/11/29	1	10.75	10	10.80	10.75	-9	7,850	-0.11%
2023/11/27	78	10.83	0	0.00	10.70	78	8,029	0.97%
2023/11/24	2	11.00	0	0.00	10.95	2	8,029	0.02%
2023/11/22	42	11.25	60	11.23	11.15	-18	8,545	-0.21%
2023/11/21	2	11.20	0	0.00	11.20	2	8,723	0.02%
2023/11/20	0	0.00	8	11.16	11.20	-8	8,974	-0.09%
2023/11/17	2	11.15	0	0.00	11.15	2	9,174	0.02%
2023/11/16	10	11.05	1	11.05	10.95	9	9,323	0.10%
2023/11/15	80	10.97	0	0.00	10.90	80	9,405	0.85%
2023/11/14	76	11.25	6	11.27	11.15	70	9,411	0.74%
2023/11/13	88	11.25	80	11.39	11.20	8	9,999	0.08%
2023/11/10	75	11.40	10	11.45	11.40	65	10,343	0.63%
2023/11/09	369	11.52	0	0.00	11.50	369	11,101	3.32%	大買/鉅額交易
2023/11/08	10	11.58	125	11.66	11.55	-115	11,965	-0.96%	大賣/鉅額交易
2023/11/07	5	11.60	119	11.61	11.60	-114	12,203	-0.93%	大賣/鉅額交易
2023/11/06	2	11.60	0	0.00	11.55	2	12,505	0.02%
2023/11/03	40	11.45	0	0.00	11.40	40	12,763	0.31%
2023/11/02	5	11.45	10	11.45	11.45	-5	12,926	-0.04%
2023/11/01	0	0.00	41.3	11.30	11.20	-41.3	13,021	-0.32%
2023/10/31	51	11.15	20	11.35	11.15	31	13,136	0.24%
2023/10/30	70	11.44	0	0.00	11.50	70	13,431	0.52%
2023/10/27	261	11.55	151	11.65	11.50	110	13,753	0.80%	大買/大賣/鉅額交易
2023/10/26	139	11.49	123.1	11.60	11.60	15.9	14,050	0.11%	大買/大賣/
2023/10/25	133	11.54	30	11.58	11.60	103	14,279	0.72%	大買/鉅額交易
2023/10/24	5	11.25	5	11.35	11.40	0	14,420	0.00%
2023/10/23	10.1	11.28	0	0.00	11.25	10.1	14,755	0.07%
2023/10/20	0	0.00	21	11.23	11.25	-21	15,040	-0.14%
2023/10/17	3	11.67	10	11.60	11.55	-7	16,003	-0.04%
2023/10/16	21	11.89	0	0.00	11.75	21	16,355	0.13%
2023/10/13	1	12.30	3	12.25	12.10	-2	16,777	-0.01%
2023/10/12	33	12.23	33	12.24	12.25	0	17,110	0.00%
2023/10/11	10	11.90	0	0.00	11.75	10	17,467	0.06%
2023/10/06	50	12.05	5	12.20	12.00	45	18,226	0.25%
2023/10/05	5	12.00	20	12.05	12.00	-15	19,053	-0.08%
2023/10/04	12	11.94	0	0.00	11.95	12	20,340	0.06%
2023/10/03	7	12.24	3	12.12	12.15	4	20,614	0.02%
2023/10/02	32	12.01	2	12.00	11.95	30	20,882	0.14%
2023/09/28	3	11.97	26	11.90	11.95	-23	21,540	-0.11%
2023/09/27	10	11.65	5	11.70	11.65	5	22,301	0.02%
2023/09/26	0	0.00	1	11.70	11.65	-1	22,984	0.00%
2023/09/25	13	11.63	12	11.73	11.80	1	23,535	0.00%
2023/09/22	8	11.57	5	11.52	11.70	3	24,177	0.01%
2023/09/21	1	11.35	15	11.43	11.35	-14	24,510	-0.06%
2023/09/20	6	11.46	15	11.53	11.50	-9	25,380	-0.04%
2023/09/19	6	11.60	11	11.80	11.55	-5	27,205	-0.02%
2023/09/18	1	11.60	0	0.00	11.60	1	28,247	0.00%
2023/09/15	0	0.00	8	11.89	11.85	-8	29,438	-0.03%
2023/09/14	18	11.90	0	0.00	12.00	18	30,773	0.06%
2023/09/13	11	11.83	11	11.95	11.90	0	31,259	0.00%
2023/09/11	19.6	11.75	102	11.70	11.65	-82.4	32,419	-0.25%	大賣/
2023/09/08	16	12.05	15	11.95	11.95	1	32,955	0.00%
2023/09/06	11	12.22	3.7	12.21	12.10	7.3	33,958	0.02%
2023/09/05	22	12.20	6	12.35	12.35	16	34,891	0.05%
2023/09/04	19	12.20	22	12.08	12.10	-3	35,484	-0.01%
2023/09/01	36	12.47	4.7	12.51	12.40	31.3	36,444	0.09%
2023/08/31	4	12.51	0	0.00	12.50	4	37,228	0.01%
2023/08/30	1	12.60	6	12.70	12.60	-5	38,315	-0.01%
2023/08/29	0	0.00	11	12.64	12.60	-11	39,629	-0.03%
2023/08/28	51	12.95	12	12.74	12.60	39	41,303	0.09%
2023/08/25	7	13.26	17	13.25	13.10	-10	41,728	-0.02%
2023/08/24	35	13.19	20	13.25	13.15	15	41,818	0.04%
2023/08/23	16	12.75	35	12.89	12.90	-19	42,056	-0.05%
2023/08/22	75.7	13.15	0	0.00	12.85	75.7	43,859	0.17%
2023/08/21	63	13.21	7	13.29	13.20	56	44,306	0.13%
2023/08/18	19	13.19	16	13.41	13.10	3	44,441	0.01%
2023/08/17	16.5	12.81	53	13.10	13.40	-36.5	44,180	-0.08%
2023/08/16	43	13.03	3	13.08	12.85	40	43,880	0.09%
2023/08/15	30	13.49	35	13.44	13.35	-5	44,071	-0.01%
2023/08/14	48	13.11	11	13.39	12.95	37	43,628	0.08%
2023/08/11	1	12.70	11	12.51	12.70	-10	42,838	-0.02%
2023/08/10	12	12.39	0	0.00	12.30	12	43,374	0.03%
2023/08/09	0	0.00	16	12.94	12.95	-16	43,244	-0.04%
2023/08/08	0	0.00	4	12.85	12.75	-4	42,940	-0.01%
2023/08/07	2	12.60	1.9	12.73	12.80	0.1	42,763	0.00%
2023/08/04	2	12.60	6	12.65	12.70	-4	42,632	-0.01%
2023/08/02	10	12.70	2	12.60	12.60	8	42,477	0.02%
2023/08/01	12	13.19	9.3	12.96	12.90	2.7	42,089	0.01%
2023/07/31	8	13.26	8	13.60	13.20	0	41,735	0.00%
2023/07/28	21	13.43	0	0.00	13.40	21	41,355	0.05%
2023/07/27	23	13.70	3	13.70	13.70	20	41,029	0.05%
2023/07/26	1	13.40	2	13.70	13.55	-1	40,807	0.00%
2023/07/25	1	13.75	44.6	13.90	13.75	-43.6	40,437	-0.11%
2023/07/24	41	13.64	43	13.60	13.60	-2	40,104	0.00%
2023/07/21	17	14.04	16	14.16	14.25	1	39,578	0.00%
2023/07/20	14	14.09	2	14.05	14.25	12	39,237	0.03%
2023/07/19	25	13.99	23	14.18	13.75	2	38,828	0.01%
2023/07/18	29	14.26	20	14.59	14.15	9	38,446	0.02%
2023/07/17	77	14.47	22	14.48	14.50	55	37,944	0.14%
2023/07/14	20	14.36	46.4	14.33	14.35	-26.4	37,528	-0.07%
2023/07/13	15	14.00	55	14.09	13.90	-40	36,959	-0.11%
2023/07/12	50	14.45	31.2	14.38	14.10	18.8	36,113	0.05%
2023/07/11	70	14.65	83	14.76	14.80	-13	35,252	-0.04%
2023/07/10	11	14.15	7.9	14.22	14.15	3.1	33,964	0.01%
2023/07/07	38	14.24	15	14.45	14.30	23	33,671	0.07%
2023/07/06	11	14.55	3	14.72	14.45	8	33,214	0.02%
2023/07/05	54	15.06	7.2	15.22	15.00	46.8	32,570	0.14%
2023/07/04	9	14.49	1.9	14.60	14.75	7.1	31,691	0.02%
2023/07/03	2	14.43	7.3	14.40	14.55	-5.3	30,963	-0.02%
2023/06/30	11	13.83	6.1	13.98	14.10	4.9	30,363	0.02%
2023/06/29	17.3	13.47	35	13.55	13.45	-17.7	29,661	-0.06%
2023/06/28	15.5	13.48	5.1	13.76	13.40	10.4	29,207	0.04%
2023/06/27	40	14.54	1,826.1	14.41	13.70	-1,786.1	28,266	-6.32%	大賣/鉅額交易
2023/06/26	701.1	15.15	28.9	15.04	15.05	672.2	26,389	2.55%	大買/鉅額交易
2023/06/21	1,178	14.59	18.3	14.54	14.60	1,159.7	25,280	4.59%	大買/鉅額交易
2023/06/20	39	14.17	47.5	13.90	14.25	-8.5	23,970	-0.04%
2023/06/19	5	13.62	11.5	13.69	13.60	-6.5	22,591	-0.03%
2023/06/16	11	13.54	46	13.62	13.40	-35	21,994	-0.16%
2023/06/15	25.1	13.22	55	13.21	13.15	-29.9	20,942	-0.14%
2023/06/14	48	13.29	74.9	13.27	13.35	-26.9	20,543	-0.13%
2023/06/13	88	13.13	27.9	13.16	13.10	60.1	19,866	0.30%
2023/06/12	47.1	12.95	11.3	13.06	13.10	35.7	19,235	0.19%
2023/06/09	18	12.85	27	13.08	13.00	-9	18,703	-0.05%
2023/06/08	49	13.29	7	13.35	13.25	42	17,711	0.24%
2023/06/07	4.4	13.38	76	13.42	13.40	-71.6	17,024	-0.42%
2023/06/06	45.2	13.03	10.1	13.04	13.00	35.1	15,660	0.22%
2023/06/05	69	13.10	126	13.03	13.00	-57	14,785	-0.39%	大賣/
2023/06/02	1	12.20	29	12.28	12.25	-28	13,550	-0.21%
2023/06/01	78.1	11.86	57	11.79	11.70	21.1	12,228	0.17%
2023/05/31	0	0.00	73	11.26	11.80	-73	10,373	-0.70%
2023/05/30	11	10.66	100	10.75	10.75	-89	9,551	-0.93%
2023/05/29	39	10.82	20	10.79	10.80	19	9,256	0.21%
2023/05/26	92	10.83	28.7	11.18	10.85	63.3	8,753	0.72%
2023/05/25	5	10.07	116	10.29	10.65	-111	6,727	-1.65%	大賣/鉅額交易
2023/05/24	55	9.58	30	9.60	9.70	25	6,032	0.41%
2023/05/23	40	9.39	25	9.45	9.41	15	5,731	0.26%
2023/05/22	40	9.61	68.9	9.53	9.43	-28.9	5,703	-0.51%
2023/05/19	40	9.31	21	9.48	9.40	19	5,327	0.36%
2023/05/18	11	8.97	67	9.00	8.99	-56	4,695	-1.19%
2023/05/17	0	0.00	5	8.47	8.44	-5	4,342	-0.12%
2023/05/16	37	8.65	32.9	8.73	8.42	4.1	4,213	0.10%
2023/05/15	0	0.00	2.9	8.51	8.51	-2.9	3,427	-0.08%
2023/04/25	0.1	8.00	0	0.00	8.00	0.1	3,726	0.00%
2023/04/21	1	8.10	0	0.00	8.04	1	3,696	0.03%
2023/04/13	0	0.00	11	8.20	8.19	-11	3,515	-0.31%
2023/04/12	0	0.00	1	8.13	8.17	-1	3,446	-0.03%
2023/04/11	3	8.04	0	0.00	8.06	3	3,389	0.09%
2023/04/10	1	8.04	1	8.17	8.04	0	3,385	0.00%
2023/04/06	0	7.95	0	0.00	7.94	0	3,262	0.00%
2023/03/27	0	7.98	0.9	7.96	7.96	-0.9	3,266	-0.03%
2023/03/22	0	0.00	1	7.85	7.84	-1	3,206	-0.03%
2023/03/17	0.3	7.80	2	7.80	7.76	-1.7	3,171	-0.05%
2023/03/16	0	7.71	0	0.00	7.71	0	3,248	0.00%
2023/03/15	1	7.93	0.5	7.94	7.85	0.5	3,325	0.01%
2023/03/13	1	7.98	0	0.00	7.98	1	3,405	0.03%
2023/03/10	0	0.00	4.7	8.06	8.10	-4.7	3,743	-0.13%
2023/03/09	0	0.00	20	8.19	8.16	-20	4,052	-0.49%
2023/03/08	0	8.18	10	8.19	8.19	-10	4,043	-0.25%
2023/03/06	55	8.18	0	0.00	8.16	55	4,008	1.37%
2023/03/03	0	0.00	5	8.06	8.09	-5	3,923	-0.13%
2023/03/01	0	8.02	0	0.00	7.97	0	3,864	0.00%
2023/02/21	0	0.00	0.1	8.06	8.05	-0.1	3,782	0.00%
2023/02/20	0	0.00	1	8.01	8.08	-1	3,777	-0.03%
2023/02/17	0	0.00	1	7.90	7.87	-1	3,743	-0.03%
2023/02/13	0	0.00	0.7	7.71	7.70	-0.7	3,775	-0.02%
2023/02/10	2	7.75	0	0.00	7.73	2	3,743	0.05%
2023/02/01	0	0.00	1	7.88	7.87	-1	3,583	-0.03%
2023/01/30	0	0.00	1	7.70	7.80	-1	3,457	-0.03%
2023/01/17	0	0.00	1	7.37	7.36	-1	3,381	-0.03%
2023/01/16	0.2	7.36	0	0.00	7.36	0.2	3,423	0.01%
2023/01/12	0	0.00	0.6	7.45	7.46	-0.6	3,555	-0.02%
2022/12/20	1	7.45	0	0.00	7.41	1	3,919	0.03%
2022/12/19	0	0.00	3	7.58	7.50	-3	3,902	-0.08%
2022/12/15	2	7.70	0	0.00	7.70	2	3,897	0.05%
2022/12/09	1	7.82	0	0.00	7.78	1	3,938	0.03%
2022/12/07	0	0.00	5.2	7.86	7.83	-5.2	3,882	-0.13%
2022/12/06	1	7.88	0	0.00	7.88	1	3,846	0.03%
2022/12/02	0	0.00	1	8.00	7.93	-1	3,716	-0.03%
2022/12/01	0	0.00	1	7.68	7.88	-1	3,348	-0.03%
2022/11/25	0.1	7.08	0	0.00	7.07	0.1	3,012	0.00%
2022/11/18	0.1	7.06	0.2	7.06	7.06	0	3,099	0.00%
2022/11/16	1.3	7.09	0	0.00	7.06	1.3	3,427	0.04%
2022/11/10	0	0.00	12	6.86	6.88	-12	3,403	-0.35%
2022/11/09	0	0.00	23	6.95	6.93	-23	3,396	-0.68%
2022/11/03	35	6.70	0	0.00	6.67	35	3,435	1.02%
2022/11/01	0	0.00	5	6.61	6.64	-5	3,401	-0.15%
2022/10/27	2	6.41	0	0.00	6.48	2	3,372	0.06%
2022/10/26	0.4	6.33	0	0.00	6.29	0.4	3,363	0.01%
2022/10/25	5	6.34	1	6.35	6.33	4	3,357	0.12%
2022/10/24	0.4	6.44	9.4	6.45	6.46	-9	3,330	-0.27%
2022/10/13	1	6.69	15	6.58	6.53	-14	3,336	-0.42%
2022/10/06	0	0.00	1	7.18	7.18	-1	3,165	-0.03%
2022/10/04	0	0.00	6	7.23	7.21	-6	3,194	-0.19%
2022/10/03	4	7.19	0.7	7.10	7.14	3.3	3,186	0.10%
2022/09/29	1	7.13	0	0.00	7.15	1	3,273	0.03%
2022/09/28	8	6.94	4	7.06	6.92	4	3,235	0.12%
2022/09/27	0	0.00	12	7.18	7.26	-12	3,212	-0.37%
2022/09/26	0.6	7.26	0	7.21	7.15	0.6	3,241	0.02%
2022/09/23	1	7.53	0	0.00	7.48	1	3,255	0.03%
2022/09/21	10	7.70	0	0.00	7.70	10	3,337	0.30%
2022/09/14	0	0.00	1	7.85	7.91	-1	3,477	-0.03%
2022/09/08	0	0.00	1	7.71	7.72	-1	3,638	-0.03%
2022/09/07	1	7.54	2	7.56	7.53	-1	3,656	-0.03%
2022/09/05	0	0.00	20	7.81	7.80	-20	3,732	-0.54%
2022/09/02	1	7.97	0	0.00	7.98	1	3,780	0.03%
2022/09/01	1	7.96	0	0.00	7.96	1	3,719	0.03%
2022/08/30	1	7.97	5	7.98	7.98	-4	3,747	-0.11%
2022/08/16	2	8.00	0	0.00	8.07	2	3,756	0.05%
2022/08/15	10	8.10	0	0.00	8.03	10	3,648	0.27%
2022/08/12	0	0.00	2.3	7.80	7.79	-2.3	3,429	-0.07%
2022/08/10	5	7.57	3	7.59	7.62	2	3,334	0.06%
2022/08/09	1	7.51	0	0.00	7.54	1	3,329	0.03%
2022/08/05	0	0.00	0.6	7.37	7.40	-0.6	3,376	-0.02%
2022/08/03	5	7.30	0	0.00	7.26	5	3,408	0.15%
2022/08/01	0	0.00	1	7.51	7.50	-1	3,450	-0.03%
2022/07/29	5	7.45	0	0.00	7.47	5	3,459	0.14%
2022/07/22	8	7.55	0	0.00	7.55	8	3,581	0.22%
2022/07/20	4	7.58	0	0.00	7.51	4	3,779	0.11%
2022/07/18	0	0.00	1	7.47	7.54	-1	3,959	-0.03%
2022/07/13	0	0.00	3	7.37	7.38	-3	4,099	-0.07%
2022/07/06	10	7.22	0	0.00	7.22	10	4,400	0.23%
2022/07/01	10	7.54	0	0.00	7.30	10	4,804	0.21%
2022/06/30	1	7.72	2	7.83	7.65	-1	4,802	-0.02%
2022/06/28	1	8.22	0	0.00	8.14	1	4,894	0.02%
2022/06/24	1	8.10	5	8.10	8.08	-4	4,992	-0.08%
2022/06/23	9	8.00	3	8.07	7.97	6	5,087	0.12%
2022/06/22	0.3	8.00	1	8.02	8.01	-0.7	5,185	-0.01%
2022/06/21	1	8.02	0	0.00	8.22	1	5,237	0.02%
2022/06/20	0.3	7.93	21	7.96	7.93	-20.7	5,299	-0.39%
2022/06/17	2	8.38	0	0.00	8.29	2	5,355	0.04%
2022/06/13	1	8.71	0	0.00	8.66	1	6,123	0.02%
2022/06/09	0	0.00	1	9.13	9.05	-1	6,414	-0.02%
2022/06/07	0	0.00	3	9.02	8.98	-3	6,955	-0.04%
2022/06/01	3	9.09	0.1	9.06	9.07	2.9	7,830	0.04%
2022/05/30	1	9.01	0	0.00	9.03	1	8,396	0.01%
2022/05/26	8	9.03	0	0.00	8.86	8	9,099	0.09%
2022/05/23	0	0.00	5	9.06	9.03	-5	9,742	-0.05%
2022/05/20	1	8.98	18	8.96	9.00	-17	9,929	-0.17%
2022/05/19	0	0.00	3	8.90	8.93	-3	10,079	-0.03%
2022/05/12	5	8.72	20	8.83	8.61	-15	11,903	-0.13%
2022/05/05	1	9.20	0	0.00	9.20	1	14,597	0.01%
2022/05/04	2	9.11	0	0.00	9.17	2	15,048	0.01%
2022/04/27	0	0.00	3	8.80	8.85	-3	21,692	-0.01%
2022/04/26	2	9.12	0	0.00	9.03	2	21,883	0.01%
2022/04/25	1	8.89	0	0.00	8.87	1	21,932	0.00%
2022/04/22	21	9.17	70	9.20	9.16	-49	22,017	-0.22%
2022/04/21	10	9.29	0	0.00	9.29	10	22,105	0.05%
2022/04/20	2.5	9.36	0	0.00	9.35	2.5	22,223	0.01%
2022/04/19	10	9.40	0	0.00	9.41	10	22,581	0.04%
2022/04/18	3	9.25	0	0.00	9.25	3	23,236	0.01%
2022/04/15	23	9.44	20	9.41	9.38	3	23,458	0.01%
2022/04/14	13	9.62	1	9.62	9.60	12	23,781	0.05%
2022/04/13	5	9.69	0.6	9.71	9.71	4.4	24,209	0.02%
2022/04/12	5	9.61	1	9.64	9.61	4	28,824	0.01%
2022/04/11	17	9.83	65	9.87	9.79	-48	38,603	-0.12%
2022/04/08	10	10.10	0	0.00	10.05	10	41,684	0.02%
2022/04/07	32.1	10.06	3	10.20	9.95	29.1	42,939	0.07%
2022/04/06	31	10.20	0	0.00	10.20	31	43,291	0.07%
2022/04/01	3	10.27	1	10.30	10.35	2	43,924	0.00%
2022/03/29	1	10.50	1	10.45	10.45	0	44,081	0.00%
2022/03/28	13	10.41	80	10.41	10.50	-67	44,073	-0.15%
2022/03/25	4.1	10.72	13	10.80	10.65	-8.9	43,953	-0.02%
2022/03/24	2	10.85	7	10.84	10.90	-5	43,846	-0.01%
2022/03/23	16	10.94	11	10.93	10.95	5	43,785	0.01%
2022/03/22	52	10.80	2	10.83	10.85	50	43,736	0.11%
2022/03/21	10	10.90	12	10.90	10.90	-2	43,604	0.00%
2022/03/18	12	11.07	11	11.14	10.95	1	43,601	0.00%
2022/03/17	5	11.10	21	11.05	11.10	-16	43,312	-0.04%
2022/03/16	5	10.85	40	11.05	10.85	-35	43,194	-0.08%
2022/03/15	35	10.83	1	10.90	10.75	34	43,357	0.08%
2022/03/14	5	11.05	1	11.10	11.05	4	43,149	0.01%
2022/03/11	1	11.05	11.7	10.95	10.90	-10.7	43,005	-0.02%
2022/03/10	30	10.90	19	10.68	10.85	11	42,769	0.03%
2022/03/09	0	0.00	5	10.25	10.30	-5	42,506	-0.01%
2022/03/08	5	10.15	33	10.00	10.10	-28	42,510	-0.07%
2022/03/07	37	10.49	20	10.50	10.40	17	42,356	0.04%
2022/03/04	5	11.18	1	11.25	11.10	4	42,409	0.01%
2022/03/03	72	11.30	42	11.20	11.20	30	42,288	0.07%
2022/03/02	83	11.18	1	11.00	11.00	82	42,071	0.19%
2022/03/01	3	11.07	36	11.07	11.20	-33	41,667	-0.08%
2022/02/25	11	10.70	0	0.00	10.80	11	41,458	0.03%
2022/02/24	48	10.87	0	0.00	10.65	48	41,303	0.12%
2022/02/23	40	11.13	2	11.20	11.10	38	41,013	0.09%
2022/02/22	1	10.95	0	0.00	10.90	1	40,928	0.00%
2022/02/21	0	0.00	13	11.08	11.10	-13	40,785	-0.03%
2022/02/18	10	11.05	1	11.00	11.10	9	40,702	0.02%
2022/02/17	30	11.34	4	11.23	11.05	26	40,541	0.06%
2022/02/16	82	11.10	90	11.09	11.20	-8	39,989	-0.02%
2022/02/15	33	10.66	0	0.00	10.65	33	39,535	0.08%
2022/02/14	3	10.65	1	10.70	10.65	2	39,367	0.01%
2022/02/11	65	11.05	10	11.11	11.00	55	39,105	0.14%
2022/02/10	1.5	11.08	2	11.10	11.15	-0.5	38,512	0.00%
2022/02/09	7	11.38	4	11.41	11.35	3	38,191	0.01%
2022/02/08	1	11.00	0	0.00	10.95	1	37,405	0.00%
2022/02/07	3	10.88	10	10.91	10.95	-7	37,200	-0.02%
2022/01/26	16	10.50	0	0.00	10.40	16	36,559	0.04%
2022/01/25	17	10.78	0	0.00	10.55	17	36,102	0.05%
2022/01/24	35	11.02	1	11.10	11.00	34	35,364	0.10%
2022/01/21	17	12.20	27	12.34	11.80	-10	34,302	-0.03%
2022/01/20	56	12.91	131	13.02	12.80	-75	32,577	-0.23%	大賣/
2022/01/19	11	12.03	4	12.10	12.10	7	29,465	0.02%
2022/01/18	4	11.95	1	11.85	12.00	3	29,183	0.01%
2022/01/17	4	12.10	8	12.19	12.20	-4	29,057	-0.01%
2022/01/14	3	11.52	25.1	11.62	11.80	-22.1	28,849	-0.08%
2022/01/13	7	11.88	0	0.00	11.85	7	28,702	0.02%
2022/01/12	18	11.83	9	11.84	12.00	9	28,523	0.03%
2022/01/11	36.6	12.11	6	12.36	11.85	30.6	28,157	0.11%
2022/01/10	3	13.13	0	0.00	13.15	3	27,493	0.01%
2022/01/07	3	12.92	61.7	13.01	13.05	-58.7	27,221	-0.22%
2022/01/06	11.1	13.15	63.9	13.17	13.15	-52.8	26,775	-0.20%
2022/01/05	90	13.07	103	13.26	13.40	-13	26,296	-0.05%	大賣/
2022/01/04	372	13.12	212.5	13.09	12.90	159.5	21,651	0.74%	大買/大賣/鉅額交易
2022/01/03	44	11.84	126.7	12.13	12.55	-82.7	11,798	-0.70%	大賣/
2021/12/30	10	11.45	103.4	11.45	11.45	-93.4	8,579	-1.09%	大賣/
2021/12/29	2	10.45	254	10.45	10.45	-252	7,241	-3.48%	大賣/鉅額交易
2021/12/28	88	9.61	29	9.86	9.51	59	6,739	0.88%
2021/12/27	32	9.31	8	9.34	9.47	24	6,146	0.39%
2021/12/24	0	0.00	7	9.17	9.17	-7	5,964	-0.12%
2021/12/23	6	9.15	5	9.25	9.13	1	5,917	0.02%
2021/12/22	0	0.00	5	9.04	9.00	-5	5,785	-0.09%
2021/12/21	6	8.96	0	0.00	8.96	6	5,756	0.10%
2021/12/15	0.1	8.92	0	0.00	8.97	0.1	5,824	0.00%
2021/12/14	1	8.99	0	0.00	8.97	1	5,836	0.02%
2021/12/10	0	0.00	1	9.21	9.14	-1	5,743	-0.02%
2021/12/09	3	9.39	41	9.22	9.35	-38	5,602	-0.68%
2021/12/03	0	0.00	5	9.04	9.00	-5	5,313	-0.09%
2021/12/01	5	8.95	2	8.98	8.97	3	5,392	0.06%
2021/11/30	5	8.79	0	0.00	8.64	5	5,441	0.09%
2021/11/29	0	8.60	10	8.62	8.65	-10	5,127	-0.20%
2021/11/26	7	8.92	0	0.00	8.73	7	5,124	0.14%
2021/11/25	10	9.01	5	9.00	9.00	5	5,110	0.10%
2021/11/24	0	0.00	1	8.98	8.99	-1	5,113	-0.02%
2021/11/22	0	0.00	2	9.07	9.04	-2	5,213	-0.04%
2021/11/19	5	9.15	5.3	9.14	9.07	-0.3	5,337	-0.01%
2021/11/17	10	9.14	0	0.00	9.07	10	5,274	0.19%
2021/11/16	0	0.00	1.3	8.97	8.95	-1.3	5,236	-0.03%
2021/11/15	7	8.95	0	0.00	8.92	7	5,231	0.13%
2021/11/12	2	9.04	0	0.00	9.01	2	5,234	0.04%
2021/11/11	2	9.13	2	9.17	9.09	0	5,193	0.00%
2021/11/08	0	0.00	2	9.15	9.18	-2	5,300	-0.04%
2021/11/04	13	9.06	13.9	9.03	8.98	-0.9	5,444	-0.02%
2021/11/01	3	8.82	0	0.00	8.86	3	6,843	0.04%
2021/10/29	0	0.00	0.3	8.81	8.82	-0.3	6,863	0.00%
2021/10/26	0	0.00	0	8.77	8.80	0	6,783	0.00%
2021/10/22	2	8.73	0	0.00	8.72	2	6,849	0.03%
2021/10/21	0	0.00	0.6	8.70	8.71	-0.6	6,882	-0.01%
2021/10/15	0	0.00	0.4	8.48	8.51	-0.4	7,274	0.00%
2021/10/13	2	8.55	0	0.00	8.47	2	7,455	0.03%
2021/10/12	0	0.00	10	8.55	8.70	-10	7,508	-0.13%
2021/10/08	1	8.61	2	8.64	8.64	-1	7,575	-0.01%
2021/10/07	1	8.60	0	0.00	8.60	1	7,615	0.01%
2021/10/06	1	8.49	1	8.53	8.43	0	7,694	0.00%
2021/10/05	0	0.00	2	8.33	8.49	-2	7,723	-0.03%
2021/10/04	10	8.40	3	8.28	8.23	7	7,700	0.09%
2021/09/29	0	0.00	2.2	8.85	8.88	-2.2	7,729	-0.03%
2021/09/27	15	8.95	1	9.00	9.00	14	8,096	0.17%
2021/09/23	0	0.00	12	8.84	8.81	-12	8,536	-0.14%
2021/09/22	2	8.77	0	0.00	8.85	2	8,611	0.02%
2021/09/15	10.1	8.86	0	0.00	8.87	10.1	8,681	0.12%
2021/09/10	0	0.00	0.7	8.88	8.88	-0.7	8,888	-0.01%
2021/09/09	10	8.80	0	0.00	8.85	10	8,996	0.11%
2021/09/08	3	8.89	0	0.00	8.86	3	9,004	0.03%
2021/09/07	4	9.02	10	9.02	9.01	-6	9,020	-0.07%
2021/09/06	0	0.00	2	9.28	9.14	-2	9,018	-0.02%
2021/09/03	10	10.00	5	10.05	10.05	5	8,934	0.06%
2021/09/02	0	0.00	10	10.05	10.00	-10	8,806	-0.11%
2021/09/01	5	10.05	14	10.10	10.05	-9	8,768	-0.10%
2021/08/31	10	10.00	0	0.00	10.00	10	9,370	0.11%
2021/08/30	2	9.90	2	9.91	9.88	0	9,310	0.00%
2021/08/27	1	9.83	1	9.85	9.80	0	9,407	0.00%
2021/08/25	10	9.78	0	0.00	9.79	10	9,395	0.11%
2021/08/24	1	9.45	0	0.00	9.45	1	9,350	0.01%
2021/08/20	22	9.34	19	9.29	9.29	3	9,453	0.03%
2021/08/19	1	9.37	0	0.00	9.35	1	9,514	0.01%
2021/08/18	30	9.31	20	9.44	9.51	10	9,537	0.10%
2021/08/13	0	0.00	2	9.80	9.71	-2	9,587	-0.02%
2021/08/12	4	9.73	0	0.00	9.70	4	9,661	0.04%
2021/08/11	14	9.88	0	0.00	9.71	14	9,726	0.14%
2021/08/09	2	10.15	0	0.00	10.05	2	9,975	0.02%
2021/08/06	60	10.55	0	0.00	10.35	60	10,021	0.60%
2021/08/05	52	10.42	81	10.45	10.30	-29	9,893	-0.29%
2021/08/04	2	9.88	0	0.00	9.85	2	9,321	0.02%
2021/07/28	3	9.66	0	0.00	9.74	3	10,562	0.03%
2021/07/27	2	9.96	0	0.00	9.91	2	11,052	0.02%
2021/07/23	2	9.89	0	0.00	9.91	2	11,760	0.02%
2021/07/21	22	9.91	0	0.00	9.74	22	12,445	0.18%
2021/07/19	3	10.18	2	10.20	10.20	1	12,804	0.01%
2021/07/16	5	10.10	50	10.10	10.10	-45	13,332	-0.34%
2021/07/15	2	10.05	0	0.00	10.05	2	14,260	0.01%
2021/07/08	20	10.30	0	0.00	10.25	20	16,659	0.12%
2021/07/07	2	10.15	0	0.00	10.10	2	17,078	0.01%
2021/07/06	3	10.20	0	0.00	10.10	3	17,652	0.02%
2021/07/05	0	0.00	42	10.20	10.25	-42	18,053	-0.23%
2021/07/02	10	10.45	0	0.00	10.05	10	18,685	0.05%
2021/07/01	2	10.23	7	10.29	10.30	-5	18,782	-0.03%
2021/06/30	0	0.00	7.6	10.05	10.15	-7.6	19,027	-0.04%
2021/06/23	1	9.95	1	9.96	9.96	0	24,139	0.00%
2021/06/22	1	9.89	0	0.00	9.78	1	24,095	0.00%
2021/06/21	31	9.77	0	0.00	9.75	31	24,230	0.13%
2021/06/18	102	9.95	0	0.00	9.95	102	24,224	0.42%	大買/鉅額交易
2021/06/17	0	0.00	5	10.00	10.15	-5	24,277	-0.02%
2021/06/16	1	9.99	0	0.00	9.99	1	24,256	0.00%
2021/06/15	6	10.05	5	10.05	10.05	1	24,248	0.00%
2021/06/11	16	10.09	4	10.00	10.05	12	24,216	0.05%
2021/06/10	1	10.10	1	10.10	10.10	0	24,169	0.00%
2021/06/09	0	0.00	3	10.15	10.15	-3	24,141	-0.01%
2021/06/08	140	10.50	40	10.50	10.45	100	24,034	0.42%	大買/
2021/06/03	40	10.43	0	0.00	10.40	40	23,266	0.17%
2021/06/02	22	10.50	0	0.00	10.40	22	23,279	0.09%
2021/06/01	9	10.50	0	0.00	10.45	9	23,251	0.04%
2021/05/31	15	10.25	4	10.30	10.25	11	23,191	0.05%
2021/05/28	24	10.29	10	10.25	10.20	14	23,157	0.06%
2021/05/27	0.2	10.10	1	10.10	10.20	-0.8	23,134	0.00%
2021/05/26	20	10.10	5	10.15	10.10	15	23,159	0.06%
2021/05/25	14	10.09	0.8	10.00	10.05	13.2	23,184	0.06%
2021/05/24	3	10.00	5	9.93	9.98	-2	23,279	-0.01%
2021/05/21	0	0.00	20	10.00	9.91	-20	23,301	-0.09%
2021/05/20	10	10.05	0	0.00	9.75	10	23,345	0.04%
2021/05/19	20	9.73	0	0.00	9.75	20	23,291	0.09%
2021/05/18	3	9.58	3	9.67	9.79	0	23,290	0.00%
2021/05/17	1.1	9.05	3	9.34	9.05	-1.9	23,996	-0.01%
2021/05/14	0	10.00	2	10.08	9.94	-2	23,779	-0.01%
2021/05/13	7	10.06	5	10.01	10.00	2	23,682	0.01%
2021/05/12	92	10.44	38	10.09	10.15	54	23,517	0.23%
2021/05/11	11	11.44	78	11.43	10.95	-67	23,092	-0.29%
2021/05/10	12	11.83	37.1	11.78	11.95	-25.1	22,691	-0.11%
2021/05/07	0	0.00	7	11.49	11.50	-7	22,487	-0.03%
2021/05/05	2.2	11.20	20	11.55	11.35	-17.8	22,253	-0.08%
2021/05/04	30	11.21	11	10.94	11.20	19	22,089	0.09%
2021/05/03	25	11.98	0	0.00	11.90	25	21,611	0.12%
2021/04/29	2	12.23	3	12.28	12.20	-1	21,370	0.00%
2021/04/28	127	12.14	40	12.13	12.20	87	21,059	0.41%	大買/
2021/04/27	16.3	11.96	30	11.98	12.00	-13.7	20,815	-0.07%
2021/04/26	35	11.95	18	11.97	11.85	17	20,513	0.08%
2021/04/23	10	11.45	2	11.75	11.80	8	20,277	0.04%
2021/04/22	12	11.68	60	11.52	11.45	-48	20,055	-0.24%
2021/04/21	46	12.09	6	11.93	11.95	40	19,584	0.20%
2021/04/20	38	11.94	52.5	12.10	12.20	-14.5	18,649	-0.08%
2021/04/19	9	11.39	17	11.43	11.40	-8	17,713	-0.05%
2021/04/16	22	11.15	12	11.12	11.20	10	17,299	0.06%
2021/04/15	11	11.24	3.7	11.28	11.15	7.3	17,122	0.04%
2021/04/14	62	10.97	13	11.06	11.15	49	16,928	0.29%
2021/04/13	8	11.09	26	11.08	10.85	-18	16,597	-0.11%
2021/04/12	6	11.32	58.4	11.13	11.40	-52.4	16,171	-0.32%
2021/04/09	60	11.15	13.1	11.01	11.00	46.9	15,746	0.30%
2021/04/08	7	10.71	81.1	10.74	11.10	-74.1	15,638	-0.47%
2021/04/07	106	10.48	15	10.54	10.60	91	15,325	0.59%	大買/
2021/04/06	50	10.47	106	10.61	10.50	-56	15,210	-0.37%	大賣/
2021/04/01	25	10.15	180	10.12	10.15	-155	14,759	-1.05%	大賣/鉅額交易
2021/03/31	117.3	10.17	0	0.00	10.10	117.3	14,565	0.81%	大買/鉅額交易
2021/03/30	192.1	9.88	232.8	10.08	10.35	-40.7	13,997	-0.29%	大買/大賣/
2021/03/29	45	9.52	301	9.65	9.52	-256	12,170	-2.10%	大賣/鉅額交易
2021/03/26	0	0.00	26.4	8.97	9.04	-26.4	11,212	-0.24%
2021/03/25	20	8.23	20	8.22	8.22	0	10,637	0.00%
2021/03/24	20	8.30	21	8.31	8.29	-1	10,724	-0.01%
2021/03/23	1	8.24	0	0.00	8.24	1	10,673	0.01%
2021/03/22	1	8.26	26	8.32	8.35	-25	10,746	-0.23%
2021/03/16	5	8.10	0	0.00	8.11	5	11,349	0.04%
2021/03/15	0	0.00	1	8.21	8.13	-1	12,120	-0.01%
2021/03/12	0	0.00	1	8.18	8.19	-1	13,697	-0.01%
2021/03/11	0	0.00	1.2	8.14	8.17	-1.2	14,355	-0.01%
2021/03/10	5	8.12	0	0.00	8.11	5	14,663	0.03%
2021/03/09	41	8.01	0	0.00	8.04	41	14,975	0.27%
2021/03/08	2	8.11	0	0.00	8.03	2	15,128	0.01%
2021/03/05	10	8.02	0	0.00	8.11	10	15,417	0.06%
2021/03/04	8	8.13	0	0.00	8.13	8	15,766	0.05%
2021/02/24	1	8.40	1.1	8.59	8.33	-0.1	16,421	0.00%
2021/02/23	0	0.00	1	8.40	8.39	-1	16,734	-0.01%
2021/02/22	10	8.37	0	8.33	8.37	10	17,500	0.06%
2021/02/03	3	8.29	0	0.00	8.28	3	17,851	0.02%
2021/01/28	1	8.40	0	0.00	8.42	1	17,982	0.01%
2021/01/25	0	0.00	1	8.66	8.71	-1	17,998	-0.01%
2021/01/20	40	9.19	0	0.00	8.80	40	17,833	0.22%
2021/01/15	99	9.21	0	0.00	9.09	99	17,586	0.56%
2021/01/14	51	9.23	31	9.25	9.25	20	17,540	0.11%
2021/01/13	0	0.00	0.6	9.11	9.15	-0.6	17,440	0.00%
2021/01/12	1	9.06	0	0.00	9.07	1	17,465	0.01%
2021/01/08	0	0.00	2	9.06	9.07	-2	17,880	-0.01%
2021/01/07	2	9.15	0	0.00	9.13	2	18,486	0.01%
2021/01/05	1	9.40	3	9.33	9.30	-2	18,219	-0.01%
2021/01/04	50	9.44	1	9.42	9.38	49	18,283	0.27%
2020/12/31	200	9.61	0	0.00	9.49	200	18,159	1.10%	大買/鉅額交易
2020/12/30	50	9.79	270	9.79	9.79	-220	17,895	-1.23%	大賣/鉅額交易
2020/12/29	51	9.49	106	9.59	9.56	-55	17,494	-0.31%	大賣/
2020/12/25	109	9.38	50	9.51	9.34	59	17,073	0.35%	大買/
2020/12/24	53	9.35	103	9.44	9.32	-50	16,818	-0.30%	大賣/
2020/12/23	2	9.18	5	9.18	9.19	-3	16,463	-0.02%
2020/12/22	2	9.23	7.1	9.18	9.08	-5.1	16,469	-0.03%
2020/12/18	100	9.05	0	0.00	9.01	100	16,426	0.61%
2020/12/17	40	8.98	0	0.00	9.01	40	16,373	0.24%
2020/12/15	60	9.15	62	9.24	9.00	-2	16,295	-0.01%
2020/12/14	81	9.06	9	9.11	9.10	72	16,123	0.45%
2020/12/11	50	9.02	201	9.03	8.94	-151	16,014	-0.94%	大賣/鉅額交易
2020/12/10	188	9.05	62	9.01	8.94	126	15,859	0.79%	大買/鉅額交易
2020/12/09	7	9.07	11	9.10	9.02	-4	15,940	-0.03%
2020/12/08	5	9.84	180	9.97	9.21	-175	15,262	-1.15%	大賣/鉅額交易
2020/12/07	33	9.39	6	9.58	9.68	27	13,919	0.19%
2020/12/04	33	8.88	30	8.87	8.80	3	13,369	0.02%
2020/12/03	0	0.00	90	8.75	8.72	-90	13,115	-0.69%
2020/12/02	0	8.60	10.6	8.60	8.58	-10.6	12,890	-0.08%
2020/12/01	0	0.00	2	8.62	8.69	-2	12,874	-0.02%
2020/11/30	10	8.58	13.8	8.49	8.55	-3.8	13,094	-0.03%
2020/11/27	0	0.00	0.2	8.31	8.33	-0.2	12,875	0.00%
2020/11/26	61	8.34	3	8.32	8.32	58	12,983	0.45%
2020/11/25	76	8.30	4	8.33	8.34	72	12,890	0.56%
2020/11/24	2	8.32	0	0.00	8.26	2	12,801	0.02%
2020/11/23	76	8.54	1	8.52	8.49	75	12,742	0.59%
2020/11/20	40	8.71	168	8.66	8.55	-128	12,712	-1.01%	大賣/鉅額交易
2020/11/19	42	8.55	84.2	8.48	8.46	-42.2	12,360	-0.34%
2020/11/18	54	8.27	64.6	8.35	8.15	-10.6	11,556	-0.09%
2020/11/17	0	0.00	21	7.96	7.95	-21	10,371	-0.20%
2020/11/16	0	0.00	2	8.09	7.99	-2	10,544	-0.02%
2020/11/11	39	8.18	1	8.15	8.18	38	10,891	0.35%
2020/11/09	0	0.00	5	8.14	8.14	-5	11,456	-0.04%
2020/11/06	9	8.19	0	0.00	8.09	9	11,467	0.08%
2020/11/05	0	0.00	1	8.25	8.17	-1	11,617	-0.01%
2020/11/03	20	8.05	1	8.05	8.03	19	11,770	0.16%
2020/11/02	1	7.90	5	7.86	7.88	-4	11,769	-0.03%
2020/10/30	0	0.00	18	8.01	7.94	-18	11,769	-0.15%
2020/10/29	10	7.96	0	0.00	8.03	10	12,076	0.08%
2020/10/28	11	8.23	32	8.19	8.10	-21	12,148	-0.17%
2020/10/27	1	8.18	1.8	8.18	8.15	-0.8	12,106	-0.01%
2020/10/26	5	8.12	0	0.00	8.19	5	12,173	0.04%
2020/10/23	20	8.04	20	8.08	8.08	0	12,144	0.00%
2020/10/22	6	8.07	0	0.00	8.05	6	12,229	0.05%
2020/10/19	11	8.20	0	0.00	8.20	11	12,165	0.09%
2020/10/16	86	8.45	1	8.51	8.19	85	12,125	0.70%
2020/10/15	11	8.18	7	8.36	8.32	4	11,676	0.03%
2020/10/13	1	7.97	40	7.99	8.05	-39	11,039	-0.35%
2020/10/12	1	8.06	41	8.07	8.06	-40	11,042	-0.36%
2020/10/08	1	8.06	0	0.00	8.07	1	10,977	0.01%
2020/10/07	10	8.02	26	7.99	8.02	-16	10,975	-0.15%
2020/09/30	1	7.78	6	7.80	7.80	-5	11,182	-0.04%
2020/09/28	0	0.00	2	7.73	7.77	-2	11,828	-0.02%
2020/09/24	0	0.00	1	7.84	7.83	-1	11,977	-0.01%
2020/09/23	7	8.23	0	0.00	8.08	7	11,897	0.06%
2020/09/22	13	8.28	0	0.00	8.24	13	11,732	0.11%
2020/09/21	157	8.33	31	8.36	8.29	126	11,697	1.08%	大買/鉅額交易
2020/09/18	30	8.29	1	8.32	8.29	29	11,623	0.25%
2020/09/16	20	8.13	0	0.00	8.11	20	11,574	0.17%
2020/09/15	1	8.19	0	0.00	8.13	1	11,855	0.01%
2020/09/14	21	8.20	2	8.31	8.21	19	11,781	0.16%
2020/09/11	32	8.31	0	0.00	8.20	32	11,445	0.28%
2020/09/10	1	8.40	62	8.50	8.35	-61	11,397	-0.54%
2020/09/09	0	0.00	3	8.24	8.32	-3	11,201	-0.03%
2020/09/08	1	8.17	0	0.00	8.17	1	11,153	0.01%
2020/09/07	40	8.31	1	8.43	8.25	39	11,155	0.35%
2020/09/04	1	8.18	0	0.00	8.23	1	11,184	0.01%
2020/09/03	20	8.48	61	8.46	8.43	-41	11,064	-0.37%
2020/09/02	2	8.27	0	0.00	8.29	2	10,657	0.02%
2020/09/01	0	0.00	15	8.36	8.39	-15	10,526	-0.14%
2020/08/31	11	8.17	10	8.17	8.13	1	10,398	0.01%
2020/08/28	32	8.21	41	8.17	8.12	-9	10,460	-0.09%
2020/08/27	13	8.15	17	8.19	8.20	-4	10,470	-0.04%
2020/08/26	1	7.99	10	8.00	8.01	-9	10,245	-0.09%
2020/08/25	0	0.00	1	7.88	7.95	-1	10,159	-0.01%
2020/08/24	0.3	7.65	0	0.00	7.67	0.3	10,047	0.00%
2020/08/20	1	7.71	0	0.00	7.50	1	10,186	0.01%
2020/08/19	4	7.96	13	8.04	7.90	-9	10,037	-0.09%
2020/08/17	89	8.16	38	8.13	8.16	51	9,944	0.51%
2020/08/14	23	8.13	83	7.93	8.02	-60	9,740	-0.62%
2020/08/12	60	7.63	64	7.58	7.63	-4	9,581	-0.04%
2020/08/11	61	7.75	61	7.90	7.63	0	10,462	0.00%
2020/08/10	67	7.85	61	8.00	7.83	6	10,818	0.06%
2020/08/07	0	0.00	3	7.67	7.66	-3	10,659	-0.03%
2020/08/06	60	7.63	79	7.69	7.65	-19	10,815	-0.18%
2020/08/04	0	0.00	3	7.76	7.70	-3	11,354	-0.03%
2020/08/03	2	7.67	2	7.74	7.61	0	11,113	0.00%
2020/07/30	2	7.63	0	0.00	7.56	2	11,190	0.02%
2020/07/29	0	0.00	20	7.29	7.29	-20	11,122	-0.18%
2020/07/27	11	7.34	0	0.00	7.36	11	11,371	0.10%
2020/07/23	10	7.63	0	0.00	7.65	10	11,461	0.09%
2020/07/22	0	0.00	2	7.62	7.65	-2	11,577	-0.02%
2020/07/17	23	7.42	0	0.00	7.36	23	11,628	0.20%
2020/07/16	0	0.00	24.5	7.61	7.64	-24.5	11,720	-0.21%
2020/07/14	60	7.77	60.7	7.81	7.75	-0.7	11,755	-0.01%
2020/07/10	1	7.87	0	0.00	7.72	1	11,975	0.01%
2020/07/09	1	7.92	2.1	7.90	7.85	-1.1	11,934	-0.01%
2020/07/08	1	8.12	0	0.00	7.92	1	11,961	0.01%
2020/07/07	14	7.85	15	7.95	8.05	-1	11,767	-0.01%
2020/07/06	25	7.77	21	7.78	7.91	4	11,608	0.03%
2020/07/03	20	7.70	6	7.61	7.62	14	11,519	0.12%
2020/07/02	21	7.60	32	7.61	7.60	-11	11,561	-0.10%
2020/06/30	0	0.00	1	7.39	7.36	-1	11,747	-0.01%
2020/06/23	0	0.00	10	7.44	7.35	-10	12,002	-0.08%
2020/06/22	11	7.61	0	0.00	7.42	11	12,056	0.09%
2020/06/17	7	7.49	0	0.00	7.51	7	12,049	0.06%
2020/06/12	30	7.16	0	0.00	7.20	30	12,611	0.24%
2020/06/11	0	0.00	30	7.58	7.40	-30	12,926	-0.23%
2020/06/09	20	7.75	11	7.63	7.63	9	13,369	0.07%
2020/06/08	0	0.00	4	7.60	7.60	-4	13,568	-0.03%
2020/06/05	3	7.58	50	7.58	7.56	-47	13,688	-0.34%
2020/06/04	22	7.62	25	7.47	7.48	-3	13,775	-0.02%
2020/06/03	0	0.00	1	7.46	7.52	-1	13,807	-0.01%
2020/06/02	0	0.00	7	7.36	7.37	-7	13,752	-0.05%
2020/05/29	4	7.21	0	0.00	7.24	4	13,848	0.03%
2020/05/28	2	7.29	0	0.00	7.20	2	13,925	0.01%
2020/05/22	4	7.49	5	7.50	7.37	-1	13,955	-0.01%
2020/05/21	1	7.57	0	0.00	7.58	1	13,949	0.01%
2020/05/20	13	7.76	8	7.74	7.60	5	13,899	0.04%
2020/05/18	58	8.25	10	8.65	7.79	48	13,743	0.35%
2020/05/15	50	8.43	110.6	8.64	8.65	-60.6	13,006	-0.47%	大賣/
2020/05/14	6	7.93	4	8.00	7.87	2	12,517	0.02%
2020/05/13	1	7.91	1	8.03	7.85	0	12,334	0.00%
2020/05/12	7	8.02	1	8.07	7.90	6	12,255	0.05%
2020/05/11	1	7.92	3	8.02	7.92	-2	12,247	-0.02%
2020/05/08	0.3	7.57	59	7.71	7.62	-58.7	12,574	-0.47%
2020/05/07	0	0.00	0.3	7.66	7.72	-0.3	12,654	0.00%
2020/05/06	0	0.00	1	7.68	7.59	-1	12,656	-0.01%
2020/05/05	10	7.61	0	0.00	7.60	10	12,684	0.08%
2020/05/04	1	7.65	10	7.65	7.55	-9	12,810	-0.07%
2020/04/30	0	0.00	2	7.92	7.88	-2	12,915	-0.02%
2020/04/29	2	7.69	27	7.72	7.70	-25	12,880	-0.19%
2020/04/28	0	0.00	3	7.65	7.65	-3	12,863	-0.02%
2020/04/27	1	7.68	4	7.68	7.68	-3	13,012	-0.02%
2020/04/24	10	7.47	0	0.00	7.45	10	12,900	0.08%
2020/04/23	11	7.31	0	0.00	7.41	11	12,921	0.09%
2020/04/22	102	7.26	0.1	7.26	7.28	101.9	12,881	0.79%	大買/鉅額交易
2020/04/21	1	7.12	0	0.00	7.11	1	12,918	0.01%
2020/04/20	11	7.48	5.5	7.56	7.50	5.5	12,823	0.04%
2020/04/17	5	7.73	7	7.75	7.58	-2	12,816	-0.02%
2020/04/16	0	0.00	2.2	7.73	7.78	-2.2	12,693	-0.02%
2020/04/15	2	7.69	2	7.69	7.79	0	12,764	0.00%
2020/04/14	0	7.56	2	7.58	7.59	-2	12,688	-0.02%
2020/04/13	3	7.66	4.6	7.58	7.47	-1.6	12,812	-0.01%
2020/04/10	1	7.31	1	7.46	7.45	0	12,942	0.00%
2020/04/09	2	7.42	4	7.42	7.40	-2	13,545	-0.01%
2020/04/08	2	7.27	50	7.20	7.32	-48	13,456	-0.36%
2020/04/07	70	7.20	146	7.14	7.15	-76	13,325	-0.57%	大賣/
2020/04/06	116.1	7.04	40	7.07	7.07	76.1	13,350	0.57%	大買/
2020/04/01	2	6.85	2	6.86	6.97	0	13,358	0.00%
2020/03/31	1	6.60	1	6.69	6.58	0	13,155	0.00%
2020/03/30	2	6.56	1	6.63	6.63	1	13,096	0.01%
2020/03/27	1	6.60	1	6.68	6.53	0	13,241	0.00%
2020/03/26	0	0.00	1	6.56	6.58	-1	13,201	-0.01%
2020/03/25	1	6.52	1	6.60	6.50	0	13,200	0.00%
2020/03/24	2	6.29	0	0.00	6.28	2	13,174	0.02%
2020/03/23	1	6.05	0	0.00	6.04	1	13,150	0.01%
2020/03/20	3	6.32	1	6.26	6.24	2	13,236	0.02%
2020/03/19	11	5.99	0	0.00	5.93	11	13,223	0.08%
2020/03/18	30	6.79	4	6.48	6.58	26	13,083	0.20%
2020/03/17	24.3	6.63	2.3	6.60	6.66	21.9	12,989	0.17%
2020/03/16	2.7	6.53	5	6.56	6.45	-2.3	12,816	-0.02%
2020/03/13	0	0.00	20	6.21	6.44	-20	12,569	-0.16%
2020/03/12	8	6.87	3	7.16	6.79	5	12,340	0.04%
2020/03/10	4	7.42	8	7.58	7.71	-4	12,441	-0.03%
2020/03/09	8	7.61	11	7.65	7.56	-3	12,433	-0.02%
2020/03/06	1	7.86	0	0.00	7.90	1	12,479	0.01%
2020/03/05	4.3	8.09	0	0.00	8.05	4.3	13,010	0.03%
2020/03/02	0	0.00	3	7.74	7.77	-3	12,927	-0.02%
2020/02/27	5	8.06	0	0.00	8.00	5	12,919	0.04%
2020/02/25	0.1	8.61	0	0.00	8.65	0.1	13,064	0.00%
2020/02/24	5	8.73	0	0.00	8.71	5	13,073	0.04%
2020/02/20	2	9.04	0	0.00	8.96	2	13,062	0.02%
2020/02/19	0.6	9.05	1	9.13	9.05	-0.4	13,048	0.00%
2020/02/18	0	0.00	5	9.15	9.19	-5	13,144	-0.04%
2020/02/14	0	0.00	2	8.99	8.98	-2	13,014	-0.02%
2020/02/13	1	9.04	10	9.06	8.95	-9	13,065	-0.07%
2020/02/12	35	9.10	35	9.06	9.05	0	13,101	0.00%
2020/02/11	12	9.33	6	9.39	9.27	6	12,953	0.05%
2020/02/10	23	8.84	20	8.89	9.00	3	12,302	0.02%
2020/02/07	0	8.74	10	8.83	8.74	-10	12,217	-0.08%
2020/02/06	31	8.88	20.1	8.94	8.94	10.9	12,276	0.09%
2020/02/04	0	0.00	56	8.01	8.38	-56	12,119	-0.46%
2020/02/03	1	7.53	1	7.61	7.86	0	12,028	0.00%
2020/01/31	0	0.00	0.8	8.19	8.20	-0.8	11,937	-0.01%
2020/01/30	0	0.00	14	8.32	8.25	-14	12,009	-0.12%
2020/01/20	65	9.17	55	9.19	9.16	10	12,074	0.08%
2020/01/17	1	9.18	2	9.20	9.17	-1	12,177	-0.01%
2020/01/16	48	9.19	46	9.11	9.11	2	12,182	0.02%
2020/01/15	35	9.23	37	9.17	9.16	-2	12,430	-0.02%
2020/01/14	1	9.08	3	9.05	9.10	-2	12,899	-0.02%
2020/01/13	1	8.98	0	0.00	8.98	1	13,455	0.01%
2020/01/10	6	9.14	10	9.07	9.01	-4	13,491	-0.03%
2020/01/09	7	9.11	9	9.07	9.10	-2	13,485	-0.01%
2020/01/08	18	9.02	6	9.05	8.92	12	13,538	0.09%
2020/01/07	2	9.22	18	9.25	9.17	-16	13,570	-0.12%
2020/01/06	45	9.54	53	9.39	9.32	-8	13,469	-0.06%
2020/01/03	111	9.69	83	9.77	9.62	28	13,287	0.21%	大買/
2020/01/02	30	9.62	30	9.61	9.60	0	12,835	0.00%
2019/12/30	0	0.00	6	9.63	9.57	-6	12,969	-0.05%
2019/12/27	30	9.70	31	9.59	9.59	-1	12,943	-0.01%
2019/12/26	1	9.57	2	9.56	9.54	-1	13,187	-0.01%
2019/12/25	33	9.66	27	9.63	9.60	6	13,555	0.04%
2019/12/24	25	9.67	0	0.00	9.61	25	14,100	0.18%
2019/12/23	1.9	9.57	0	0.00	9.53	1.9	14,359	0.01%
2019/12/20	35	9.71	30	9.58	9.58	5	15,140	0.03%
2019/12/19	25	9.85	1	9.89	9.67	24	15,718	0.15%
2019/12/18	10	9.77	9	9.83	9.72	1	16,939	0.01%
2019/12/17	46	9.93	44	9.81	9.81	2	17,918	0.01%
2019/12/16	50	9.89	61	9.62	9.91	-11	19,097	-0.06%
2019/12/13	1	9.81	1	9.95	9.62	0	21,017	0.00%
2019/12/12	7	9.93	1	9.94	9.81	6	24,350	0.02%
2019/12/11	56.4	10.01	53	10.05	9.94	3.4	26,523	0.01%
2019/12/10	30	10.05	30	10.15	10.05	0	27,959	0.00%
2019/12/09	20	10.15	24	10.07	10.10	-4	28,782	-0.01%
2019/12/06	87.4	10.13	71.4	10.15	10.10	16.1	29,409	0.05%
2019/12/05	35	10.12	20	10.05	10.05	15	29,995	0.05%
2019/12/04	35	10.12	30	10.05	10.05	5	30,103	0.02%
2019/12/03	55	10.20	20	10.15	10.15	35	30,102	0.12%
2019/12/02	89	10.48	85	10.58	10.50	4	30,248	0.01%
2019/11/29	20	10.10	20	10.00	10.05	0	30,074	0.00%
2019/11/28	11	10.14	10	10.05	10.05	1	30,590	0.00%
2019/11/27	62	10.10	64	10.25	10.10	-2	30,934	-0.01%
2019/11/26	30	10.27	25	10.05	10.10	5	31,602	0.02%
2019/11/25	29	10.16	31	10.34	10.25	-2	33,414	-0.01%
2019/11/22	1	9.84	0	0.00	9.80	1	33,629	0.00%
2019/11/21	6	9.88	0	0.00	9.79	6	34,225	0.02%
2019/11/20	20	10.02	2	10.05	9.99	18	34,516	0.05%
2019/11/19	30	10.00	1	10.10	9.97	29	34,560	0.08%
2019/11/18	1	9.94	1	10.10	9.94	0	34,556	0.00%
2019/11/15	8	9.93	13	9.90	9.90	-5	34,619	-0.01%
2019/11/14	2	10.45	31	10.45	10.30	-29	34,329	-0.08%
2019/11/11	2	10.55	0	0.00	10.30	2	34,595	0.01%
2019/11/08	2	10.85	0	0.00	10.80	2	34,584	0.01%
2019/11/07	2	10.95	1	10.85	10.85	1	34,679	0.00%
2019/11/06	1	10.95	6	11.00	10.95	-5	34,785	-0.01%
2019/11/05	20	11.30	15	11.10	11.10	5	34,774	0.01%
2019/11/04	1	11.10	6.5	11.05	11.00	-5.5	34,709	-0.02%
2019/11/01	20	11.30	20	11.35	11.25	0	34,671	0.00%
2019/10/31	1	11.45	0	0.00	11.40	1	34,870	0.00%
2019/10/30	0	0.00	20	11.45	11.40	-20	35,423	-0.06%
2019/10/29	66	11.43	0	0.00	11.40	66	35,830	0.18%
2019/10/28	30	11.95	0	0.00	11.75	30	35,700	0.08%
2019/10/25	12	11.70	0	0.00	11.55	12	35,473	0.03%
2019/10/24	24.7	11.54	61	11.45	11.50	-36.3	35,383	-0.10%
2019/10/23	37	11.80	1	11.90	11.55	36	35,344	0.10%
2019/10/22	34	11.93	3	11.87	11.70	31	35,103	0.09%
2019/10/21	126	11.38	134	11.46	12.35	-8	34,562	-0.02%	大買/大賣/
2019/10/18	30	11.20	30	11.25	11.25	0	34,093	0.00%
2019/10/16	7	11.19	6.7	11.04	11.10	0.3	34,095	0.00%
2019/10/15	0.6	10.85	53.4	10.89	10.90	-52.8	33,891	-0.16%
2019/10/09	40	11.25	42.6	11.30	11.25	-2.6	33,815	-0.01%
2019/10/08	53	11.55	47	11.79	11.50	6	33,774	0.02%
2019/10/04	40	11.55	0	0.00	11.60	40	33,603	0.12%
2019/10/03	0.6	11.50	43	11.40	11.55	-42.4	33,513	-0.13%
2019/10/02	51.1	11.70	34	11.80	11.65	17.1	33,435	0.05%
2019/10/01	72.3	11.62	76	11.71	11.25	-3.7	33,071	-0.01%
2019/09/18	70	8.34	18	8.26	8.30	52	32,722	0.16%
2019/09/17	25	8.40	65	8.38	8.40	-40	32,246	-0.12%
2019/09/16	79	8.47	2	8.53	8.39	77	31,981	0.24%
2019/09/12	36	8.90	15.5	8.89	8.96	20.5	31,398	0.07%
2019/09/11	76	9.22	35	9.10	8.92	41	30,820	0.13%
2019/09/10	1	9.46	43	9.56	9.22	-42	29,645	-0.14%
2019/09/09	62	10.14	45	10.23	9.65	17	28,748	0.06%
2019/09/06	36	9.88	51	9.79	10.00	-15	27,468	-0.05%
2019/09/05	286	9.82	290	9.92	9.72	-4	25,580	-0.02%	大買/大賣/
2019/09/04	42	9.38	90.3	9.60	9.69	-48.3	22,945	-0.21%
2019/09/03	5	8.27	68.8	8.40	8.81	-63.8	20,904	-0.31%
2019/09/02	24	8.05	20	8.19	8.23	4	19,431	0.02%
2019/08/30	3	7.98	97	7.90	7.87	-94	18,832	-0.50%
2019/08/29	28	7.80	29	7.80	7.86	-1	18,328	-0.01%
2019/08/28	5	7.61	2	7.73	7.58	3	17,600	0.02%
2019/08/27	12	7.53	10	7.54	7.55	2	17,470	0.01%
2019/08/26	76	7.49	2	7.53	7.46	74	17,538	0.42%
2019/08/23	2	7.71	4	7.74	7.69	-2	18,326	-0.01%
2019/08/22	14	7.70	11	7.70	7.60	3	18,449	0.02%
2019/08/21	33	7.63	50	7.67	7.72	-17	17,902	-0.09%
2019/08/20	31	7.65	13	7.74	7.57	18	17,571	0.10%
2019/08/19	36	7.39	246.6	7.57	7.72	-210.6	16,791	-1.25%	大賣/鉅額交易
2019/08/16	56	7.21	42	7.18	7.10	14	14,903	0.09%
2019/08/15	124	6.86	25	6.87	7.10	99	14,343	0.69%	大買/
2019/08/14	66	6.90	30	6.85	6.83	36	13,832	0.26%
2019/08/13	1.7	6.65	0	0.00	6.70	1.7	13,828	0.01%
2019/08/12	1	6.71	0	0.00	6.67	1	13,863	0.01%
2019/08/08	3	6.64	0	0.00	6.69	3	13,849	0.02%
2019/08/07	4	6.65	0.3	6.51	6.51	3.7	13,882	0.03%
2019/08/06	0	0.00	10	6.32	6.63	-10	14,004	-0.07%
2019/08/02	3	6.64	0	0.00	6.63	3	14,657	0.02%
2019/07/31	3	6.85	9	6.84	6.86	-6	14,617	-0.04%
2019/07/30	3	7.01	54	6.92	6.89	-51	14,550	-0.35%
2019/07/29	3	7.03	3	7.10	7.03	0	14,528	0.00%
2019/07/26	0	0.00	4	7.12	7.10	-4	14,542	-0.03%
2019/07/24	5	7.07	23	7.11	7.08	-18	14,457	-0.12%
2019/07/23	57	7.08	11	7.19	7.04	46	14,389	0.32%
2019/07/22	38	7.00	22	7.00	7.04	16	13,940	0.11%
2019/07/17	0	0.00	5	6.94	6.94	-5	14,368	-0.03%
2019/07/12	0	0.00	7	7.00	6.95	-7	18,047	-0.04%
2019/07/10	2	7.10	20	7.09	7.08	-18	19,206	-0.09%
2019/07/09	10	7.04	0	0.00	7.03	10	19,565	0.05%
2019/07/08	0	0.00	3	7.03	7.04	-3	19,928	-0.02%
2019/07/04	4	7.05	0	0.00	7.03	4	20,373	0.02%
2019/07/03	5	7.00	6	7.01	7.00	-1	20,329	0.00%
2019/07/02	15	7.03	4	7.04	7.00	11	20,404	0.05%
2019/07/01	7	6.93	0	0.00	6.95	7	20,362	0.03%
2019/06/27	1	6.95	0	0.00	6.94	1	20,472	0.00%
2019/06/26	2	6.94	0	0.00	6.92	2	20,671	0.01%
2019/06/25	0	0.00	20	6.94	6.93	-20	21,655	-0.09%
2019/06/24	30	7.00	10	7.01	7.05	20	21,820	0.09%
2019/06/20	0	0.00	30	7.16	7.18	-30	21,705	-0.14%
2019/06/17	6	7.08	6	7.05	7.06	0	21,397	0.00%
2019/06/14	3	7.01	3	7.01	7.01	0	21,435	0.00%
2019/06/13	3	7.03	4	7.02	7.02	-1	21,570	0.00%
2019/06/12	38	7.20	21	7.15	7.01	17	21,678	0.08%
2019/06/11	11	6.97	20	6.92	6.96	-9	21,761	-0.04%
2019/06/10	12	6.86	0	0.00	6.87	12	21,605	0.06%
2019/06/06	2	6.94	3	6.99	6.86	-1	21,592	0.00%
2019/06/05	4	6.99	3.7	6.96	6.84	0.3	21,296	0.00%
2019/06/04	3	6.98	22	6.99	6.94	-19	21,093	-0.09%
2019/06/03	5	6.89	23	6.89	6.86	-18	20,833	-0.09%
2019/05/31	3	6.92	1	6.96	6.92	2	20,711	0.01%
2019/05/30	33	7.06	11	7.06	6.86	22	20,533	0.11%
2019/05/29	7	6.65	4	6.78	6.96	3	19,409	0.02%
2019/05/24	1	6.33	0	0.00	6.32	1	19,239	0.01%
2019/05/23	0	0.00	110	6.30	6.31	-110	19,263	-0.57%	大賣/鉅額交易
2019/05/22	7	6.52	3	6.55	6.42	4	19,249	0.02%
2019/05/21	7	6.29	29	6.38	6.41	-22	19,228	-0.11%
2019/05/20	8	6.33	5	6.25	6.25	3	19,209	0.02%
2019/05/17	22	6.72	0	0.00	6.52	22	18,855	0.12%
2019/05/16	3	6.68	10	6.70	6.63	-7	18,867	-0.04%
2019/05/15	50	6.78	0	0.00	6.69	50	18,899	0.26%
2019/05/10	4	6.87	108	6.82	6.92	-104	18,558	-0.56%	大賣/鉅額交易
2019/05/09	5	6.66	0	0.00	6.53	5	18,037	0.03%
2019/05/07	0	0.00	9	6.89	6.87	-9	17,971	-0.05%
2019/05/06	4	6.79	0	0.00	6.76	4	18,274	0.02%
2019/05/03	0	0.00	27	7.01	6.99	-27	18,194	-0.15%
2019/05/02	6	7.05	0	0.00	7.04	6	18,229	0.03%
2019/04/30	26	7.02	13	7.03	7.04	13	18,308	0.07%
2019/04/29	0	0.00	10	6.99	6.99	-10	18,655	-0.05%
2019/04/26	4	7.21	20	7.23	7.10	-16	19,044	-0.08%
2019/04/25	76	7.26	0	0.00	7.24	76	18,906	0.40%
2019/04/24	1	7.46	2	7.35	7.29	-1	18,792	-0.01%
2019/04/23	11	7.39	55.3	7.36	7.41	-44.3	18,679	-0.24%
2019/04/22	230	7.80	221	7.61	7.46	9	18,260	0.05%	大買/大賣/
2019/04/19	57	7.93	27.4	8.00	8.11	29.6	16,940	0.17%
2019/04/18	146	8.14	11	8.11	7.70	135	16,521	0.82%	大買/鉅額交易
2019/04/17	22	7.78	57	7.65	8.03	-35	14,921	-0.23%
2019/04/16	20	7.30	5	7.38	7.30	15	13,886	0.11%
2019/04/15	56	7.51	0	0.00	7.39	56	13,914	0.40%
2019/04/12	6	7.35	60	7.23	7.37	-54	13,752	-0.39%
2019/04/11	40	7.18	42	7.31	7.16	-2	13,686	-0.01%
2019/04/10	0	0.00	11	7.20	7.23	-11	13,578	-0.08%
2019/04/09	51	7.13	2	7.14	7.07	49	13,346	0.37%
2019/04/08	4	7.11	6	7.10	7.06	-2	13,437	-0.01%
2019/04/03	16	7.05	1	7.02	7.01	15	13,553	0.11%
2019/04/02	0	0.00	50	7.05	6.98	-50	13,723	-0.36%
2019/04/01	66	7.10	0	0.00	7.00	66	13,659	0.48%
2019/03/29	10	7.12	40	7.16	7.04	-30	13,605	-0.22%
2019/03/28	24	7.58	22	7.49	7.11	2	13,516	0.01%
2019/03/27	0	0.00	12	6.91	7.02	-12	12,654	-0.09%
2019/03/26	1	6.76	26	6.77	6.79	-25	12,712	-0.20%
2019/03/25	2	6.66	0	0.00	6.68	2	12,679	0.02%
2019/03/22	2	6.84	5	6.89	6.81	-3	12,687	-0.02%
2019/03/21	36	6.85	0	0.00	6.83	36	12,754	0.28%
2019/03/20	0	0.00	30	6.92	6.85	-30	12,786	-0.23%
2019/03/19	48	6.92	2	7.01	6.85	46	12,949	0.36%
2019/03/18	14	6.95	8	7.04	6.93	6	12,832	0.05%
2019/03/15	0	0.00	54	7.03	6.93	-54	12,708	-0.42%
2019/03/14	29	7.09	104	7.06	7.05	-75	12,589	-0.60%	大賣/
2019/03/13	4	6.68	4	6.72	6.65	0	12,001	0.00%
2019/03/12	7	6.72	3	6.76	6.66	4	12,281	0.03%
2019/03/07	2	6.64	2	6.66	6.61	0	13,507	0.00%
2019/03/06	4	6.70	6	6.69	6.68	-2	14,483	-0.01%
2019/03/05	0	0.00	2	6.72	6.69	-2	14,841	-0.01%
2019/03/04	16	6.71	0	0.00	6.71	16	14,922	0.11%
2019/02/27	41	6.78	2	6.72	6.71	39	15,085	0.26%
2019/02/26	7	6.78	16	6.78	6.78	-9	15,211	-0.06%
2019/02/25	32	6.87	39	6.89	6.90	-7	15,425	-0.05%
2019/02/22	5	6.66	0	0.00	6.66	5	15,664	0.03%
2019/02/21	3	6.72	5	6.74	6.71	-2	15,856	-0.01%
2019/02/20	10	6.78	0	0.00	6.72	10	16,208	0.06%
2019/02/19	8	6.71	2	6.74	6.77	6	17,704	0.03%
2019/02/18	0	0.00	1	6.70	6.66	-1	20,198	0.00%
2019/02/15	17	6.71	0	0.00	6.66	17	20,582	0.08%
2019/02/14	30	6.85	1	6.81	6.81	29	20,606	0.14%
2019/02/13	2	6.91	0	0.00	6.84	2	20,588	0.01%
2019/02/12	4	6.86	54.1	6.81	6.89	-50.1	20,643	-0.24%
2019/02/11	8	6.80	52	6.84	6.78	-44	20,842	-0.21%
2019/01/30	50	6.89	23	6.87	6.83	27	20,995	0.13%
2019/01/29	3	6.85	0	0.00	6.87	3	21,345	0.01%
2019/01/28	2	6.98	38	6.96	6.96	-36	21,364	-0.17%
2019/01/25	24	7.02	21	7.14	6.99	3	21,605	0.01%
2019/01/24	85	7.05	50	7.06	7.02	35	21,668	0.16%
2019/01/23	23	7.06	32	7.06	7.05	-9	21,952	-0.04%
2019/01/22	36	7.09	0	0.00	7.04	36	21,948	0.16%
2019/01/21	11	7.27	32	7.30	7.19	-21	22,084	-0.10%
2019/01/18	1	7.20	68	7.15	7.17	-67	22,004	-0.30%
2019/01/17	2	6.98	2	7.02	6.94	0	21,705	0.00%
2019/01/16	2	7.00	4	7.03	6.94	-2	21,756	-0.01%
2019/01/15	5	6.98	12	6.88	6.92	-7	21,744	-0.03%
2019/01/14	0	0.00	1	6.84	6.82	-1	21,716	0.00%
2019/01/11	8	6.95	0	0.00	6.93	8	21,916	0.04%
2019/01/10	4	7.06	27	7.06	6.98	-23	21,986	-0.10%
2019/01/09	2	6.99	18	6.98	6.95	-16	21,969	-0.07%
2019/01/08	10	6.94	12	6.99	6.91	-2	22,280	-0.01%
2019/01/07	14	6.95	3	7.00	6.94	11	22,477	0.05%
2019/01/04	10	6.89	2	6.88	6.90	8	22,785	0.04%
2019/01/03	35	6.88	13	6.89	6.87	22	23,285	0.09%
2019/01/02	9	6.78	1	6.82	6.76	8	23,463	0.03%
2018/12/28	6	6.71	6	6.70	6.70	0	23,582	0.00%
2018/12/27	0	0.00	14	6.78	6.66	-14	24,038	-0.06%
2018/12/26	2	6.55	1	6.43	6.60	1	24,159	0.00%
2018/12/25	6	6.48	1	6.52	6.35	5	24,124	0.02%
2018/12/24	0	0.00	2	6.70	6.66	-2	24,005	-0.01%
2018/12/22	2	6.73	1	6.71	6.71	1	24,133	0.00%
2018/12/21	6	6.72	4	6.70	6.75	2	24,456	0.01%
2018/12/20	5	6.79	5	6.72	6.70	0	24,655	0.00%
2018/12/19	12	6.84	91	6.92	6.83	-79	24,936	-0.32%
2018/12/18	3	6.81	2	6.77	6.73	1	26,082	0.00%
2018/12/17	3	6.91	0	0.00	6.84	3	27,093	0.01%
2018/12/14	0	0.00	51	6.78	6.78	-51	27,620	-0.18%
2018/12/13	91	6.99	31	6.96	6.88	60	27,932	0.21%
2018/12/12	3	6.92	2	6.95	6.92	1	28,250	0.00%
2018/12/11	34	6.78	30	6.79	6.77	4	28,265	0.01%
2018/12/10	0	0.00	2	6.74	6.74	-2	28,495	-0.01%
2018/12/07	1	6.79	12	6.79	6.90	-11	28,541	-0.04%
2018/12/06	52	6.78	0	0.00	6.70	52	28,621	0.18%
2018/12/05	3	6.96	2	7.05	6.96	1	28,581	0.00%
2018/12/04	17	7.13	27	7.18	7.08	-10	28,553	-0.04%
2018/12/03	23	7.08	74	7.10	7.08	-51	28,588	-0.18%
2018/11/30	18	7.20	14	7.05	6.95	4	28,491	0.01%
2018/11/29	65	7.24	60	7.25	7.17	5	27,998	0.02%
2018/11/28	2	6.99	21	7.03	7.01	-19	27,228	-0.07%
2018/11/26	34	6.82	1	6.81	6.76	33	27,499	0.12%
2018/11/23	5	6.70	25	6.71	6.68	-20	27,567	-0.07%
2018/11/22	30	6.94	8	6.99	6.75	22	27,595	0.08%
2018/11/21	29	6.87	83	6.88	6.97	-54	27,927	-0.19%
2018/11/20	5	6.87	0	0.00	6.88	5	27,579	0.02%
2018/11/19	1	6.87	0	0.00	6.96	1	27,684	0.00%
2018/11/16	6	7.09	32	7.18	6.90	-26	27,684	-0.09%
2018/11/15	116	6.49	109	6.71	6.82	7	27,041	0.03%	大買/大賣/
2018/11/14	2	6.11	14	6.20	6.20	-12	24,724	-0.05%
2018/11/12	1	5.70	28	5.69	5.69	-27	26,166	-0.10%
2018/11/09	0	0.00	7	5.85	5.76	-7	27,387	-0.03%
2018/11/08	3	5.95	7	5.99	5.83	-4	27,843	-0.01%
2018/11/07	5	5.81	0	0.00	5.81	5	28,335	0.02%
2018/11/06	0	0.00	7	5.74	5.76	-7	29,219	-0.02%
2018/11/05	2	5.69	3	5.68	5.63	-1	29,405	0.00%
2018/11/02	30	5.86	2	5.74	5.71	28	29,539	0.09%
2018/11/01	13	5.81	16	5.71	5.74	-3	29,606	-0.01%
2018/10/29	0	0.00	20	5.18	5.19	-20	29,826	-0.07%
2018/10/26	0	0.00	6	5.48	5.09	-6	30,255	-0.02%
2018/10/25	1	5.40	0	0.00	5.39	1	30,320	0.00%
2018/10/23	0	0.00	5	5.67	5.64	-5	30,592	-0.02%
2018/10/22	22	5.84	0	0.00	5.79	22	30,968	0.07%
2018/10/19	0	0.00	1	5.69	5.77	-1	31,360	0.00%
2018/10/18	0	0.00	55	5.86	5.84	-55	32,087	-0.17%
2018/10/17	2	5.84	8	5.85	5.84	-6	33,677	-0.02%
2018/10/16	48	5.93	0	0.00	5.77	48	34,542	0.14%
2018/10/15	4	5.66	16	5.71	5.66	-12	35,132	-0.03%
2018/10/12	47	5.70	0	0.00	5.70	47	35,808	0.13%
2018/10/11	46	5.58	47	5.54	5.49	-1	36,007	0.00%
2018/10/09	66	6.26	30	6.37	6.10	36	35,747	0.10%
2018/10/08	0	0.00	9	6.10	6.14	-9	36,019	-0.02%
2018/10/05	36	6.43	36	6.18	6.22	0	36,787	0.00%
2018/10/04	0	0.00	62	6.54	6.51	-62	37,312	-0.17%
2018/10/03	67	6.80	44	6.78	6.60	23	39,465	0.06%
2018/10/02	3	6.80	2	6.85	6.80	1	41,318	0.00%
2018/10/01	30	6.84	32	6.87	6.86	-2	41,809	0.00%
2018/09/28	58	6.84	203	6.83	6.82	-145	42,860	-0.34%	大賣/鉅額交易
2018/09/27	190	6.99	70	6.92	6.81	120	43,595	0.28%	大買/鉅額交易
2018/09/26	56	7.00	5	7.05	6.92	51	45,306	0.11%
2018/09/25	212	7.01	148	6.99	6.96	64	46,217	0.14%	大買/大賣/
2018/09/21	73	6.63	75	6.64	6.84	-2	45,810	0.00%
2018/09/20	58	6.21	35	6.27	6.22	23	45,621	0.05%
2018/09/19	3	6.36	2	6.36	6.34	1	46,300	0.00%
2018/09/18	32	6.45	10	6.42	6.30	22	47,846	0.05%
2018/09/17	2	6.70	5	6.80	6.65	-3	51,292	-0.01%
2018/09/14	13	6.76	0	0.00	6.81	13	53,200	0.02%
2018/09/13	40	6.61	35	6.60	6.55	5	54,702	0.01%
2018/09/12	10	6.59	10	6.72	6.55	0	56,667	0.00%
2018/09/11	4	6.71	1	6.76	6.78	3	58,683	0.01%
2018/09/10	21	6.58	20	6.75	6.40	1	59,832	0.00%
2018/09/07	15	6.84	9	6.97	6.73	6	61,035	0.01%
2018/09/06	0	0.00	40	7.07	7.02	-40	64,019	-0.06%
2018/09/05	2	7.17	12	7.21	7.16	-10	67,257	-0.01%
2018/09/04	21	7.06	20.2	7.11	7.17	0.8	69,287	0.00%
2018/09/03	31	7.18	5	7.05	7.00	26	72,033	0.04%
2018/08/31	41	7.24	10	7.30	7.27	31	75,069	0.04%
2018/08/30	1	7.27	40	7.30	7.23	-39	81,470	-0.05%
2018/08/29	2	7.21	63	7.21	7.28	-61	84,391	-0.07%
2018/08/28	2	7.25	0	0.00	7.21	2	87,554	0.00%
2018/08/27	0	0.00	6	7.23	7.21	-6	90,099	-0.01%
2018/08/24	21	7.26	0	0.00	7.11	21	92,862	0.02%
2018/08/23	16	7.22	2	7.30	7.15	14	96,047	0.01%
2018/08/22	9	7.36	31	7.35	7.29	-22	98,571	-0.02%
2018/08/21	24	7.24	45	7.20	7.17	-21	98,950	-0.02%
2018/08/20	12	7.26	1	7.20	7.22	11	101,854	0.01%
2018/08/17	68	7.68	104	7.71	7.41	-36	102,207	-0.04%	大賣/
2018/08/16	78	7.57	37	7.44	7.49	41	101,771	0.04%
2018/08/15	42	6.90	120.1	6.93	7.08	-78.1	102,641	-0.08%	大賣/
2018/08/14	98	7.00	16	6.99	6.98	82	106,189	0.08%
2018/08/13	9	6.85	15	6.85	6.90	-6	106,280	-0.01%
2018/08/10	4	7.34	52	7.26	7.24	-48	106,121	-0.05%
2018/08/09	1	7.56	1	7.69	7.61	0	107,639	0.00%
2018/08/08	4	7.78	4	7.80	7.68	0	110,604	0.00%
2018/08/07	4	7.69	1.4	7.69	7.69	2.6	110,655	0.00%
2018/08/06	1	7.78	11	7.86	7.79	-10	110,978	-0.01%
2018/08/03	5	7.92	7	7.96	7.86	-2	112,625	0.00%
2018/08/02	11.3	7.91	11.2	8.19	7.84	0.2	113,540	0.00%
2018/08/01	45	8.09	7	8.11	8.09	38	113,511	0.03%
2018/07/31	2	7.95	54	7.93	7.96	-52	114,062	-0.05%
2018/07/30	11	7.96	0	0.00	7.97	11	114,498	0.01%
2018/07/27	65	8.13	23	8.18	8.12	42	116,034	0.04%
2018/07/26	33	8.20	2	8.11	8.07	31	116,424	0.03%
2018/07/25	34	8.23	11	8.18	8.14	23	115,940	0.02%
2018/07/24	95	8.35	26	8.44	8.47	69	115,067	0.06%
2018/07/23	3	7.56	86	7.74	7.85	-83	113,394	-0.07%
2018/07/20	93	7.69	35	7.96	7.62	58	112,467	0.05%
2018/07/19	20	8.29	21	8.12	8.12	-1	111,836	0.00%
2018/07/18	1	8.20	5	8.34	8.06	-4	111,113	0.00%
2018/07/17	2	8.42	20	8.25	8.21	-18	110,697	-0.02%
2018/07/16	50	8.63	10	8.54	8.39	40	110,294	0.04%
2018/07/13	58	8.43	117.1	8.45	8.51	-59.1	109,747	-0.05%	大賣/
2018/07/12	42	8.37	90	8.28	8.31	-48	109,057	-0.04%
2018/07/11	652	8.64	557	8.35	8.33	95	109,444	0.09%	大買/大賣/
2018/07/10	79	8.46	35	8.53	8.64	44	109,008	0.04%
2018/07/09	51	8.03	50	8.03	8.01	1	109,752	0.00%
2018/07/06	44	8.21	40	8.07	8.04	4	111,111	0.00%
2018/07/05	116	8.47	84	8.44	8.20	32	110,497	0.03%	大買/
2018/07/04	90	8.49	91	8.54	8.62	-1	109,875	0.00%
2018/07/03	62	8.85	65	8.67	8.45	-3	107,921	0.00%
2018/07/02	81	8.78	67	8.75	8.50	14	106,591	0.01%
2018/06/29	50	8.99	97	8.96	9.00	-47	105,593	-0.04%
2018/06/28	101	8.90	64	8.89	8.90	37	104,662	0.04%	大買/
2018/06/27	268	9.09	252	9.19	8.80	16	103,354	0.02%	大買/大賣/
2018/06/26	66	8.91	69	9.17	9.09	-3	101,382	0.00%
2018/06/25	35	9.03	9	9.54	8.93	26	97,528	0.03%
2018/06/22	53	10.23	64	10.10	9.92	-11	95,400	-0.01%
2018/06/21	21	11.05	31.3	11.28	10.90	-10.3	93,616	-0.01%
2018/06/20	56	10.73	22.1	10.53	10.70	33.9	91,651	0.04%
2018/06/19	29	11.40	11	11.23	11.50	18	89,571	0.02%
2018/06/15	106	11.47	119.8	11.55	11.40	-13.8	88,428	-0.02%	大買/大賣/
2018/06/14	73	11.35	97	11.41	11.10	-24	86,932	-0.03%
2018/06/13	215	11.84	85	11.65	11.35	130	83,587	0.16%	大買/鉅額交易
2018/06/12	44	12.85	43	13.13	12.60	1	80,157	0.00%
2018/06/11	41	13.16	61	13.17	13.40	-20	78,048	-0.03%
2018/06/08	91.2	12.53	120.7	12.56	12.50	-29.6	75,086	-0.04%	大賣/
2018/06/07	118	13.38	142.3	13.44	13.10	-24.3	71,631	-0.03%	大買/大賣/
2018/06/06	88	12.76	44.9	12.86	13.00	43.1	65,023	0.07%
2018/06/05	113	11.49	71	11.85	11.85	42	62,045	0.07%	大買/
2018/06/04	172	10.45	75.5	10.63	10.80	96.5	58,718	0.16%	大買/
2018/06/01	51	9.97	89	10.01	9.85	-38	55,638	-0.07%
2018/05/31	37	10.04	76	10.16	10.00	-39	52,802	-0.07%
2018/05/30	69	9.42	46.7	9.46	9.32	22.3	49,300	0.05%
2018/05/29	17	9.14	28	9.12	9.10	-11	46,383	-0.02%
2018/05/28	21	9.26	62	9.33	9.38	-41	45,099	-0.09%
2018/05/25	10	8.75	16	8.72	8.54	-6	41,958	-0.01%
2018/05/24	12	8.90	8	9.06	8.90	4	41,092	0.01%
2018/05/23	66	8.94	59	8.89	8.96	7	40,152	0.02%
2018/05/22	275	9.25	412	9.20	9.16	-137	38,191	-0.36%	大買/大賣/鉅額交易
2018/05/21	33	8.70	72.7	8.64	8.75	-39.7	34,174	-0.12%
2018/05/18	16	8.03	9	8.03	7.96	7	33,412	0.02%
2018/05/17	77	8.17	142	7.83	8.32	-65	32,608	-0.20%	大賣/
2018/05/16	150	8.30	64.5	8.30	7.88	85.5	30,551	0.28%	大買/
2018/05/15	5	8.52	65	8.52	8.52	-60	27,476	-0.22%
2018/05/14	6	7.62	85	7.75	7.75	-79	27,372	-0.29%
2018/05/11	83	6.92	41	6.95	7.05	42	26,825	0.16%
2018/05/10	106	6.44	42	6.50	6.41	64	24,969	0.26%	大買/
2018/05/09	17	6.27	5	6.21	6.27	12	23,715	0.05%
2018/05/08	33	6.48	12	6.47	6.27	21	23,396	0.09%
2018/05/07	1	6.28	4.1	6.28	6.12	-3.1	22,926	-0.01%
2018/05/04	8	6.76	5	6.85	6.24	3	22,565	0.01%
2018/05/03	2	5.89	2.4	6.12	6.57	-0.4	21,491	0.00%
2018/04/30	15	6.05	0	0.00	6.05	15	23,910	0.06%
2018/04/25	34	6.08	0.7	6.06	6.09	33.3	25,393	0.13%
2018/04/24	2	5.87	0	0.00	5.91	2	25,090	0.01%
2018/04/23	13	5.97	31	5.66	5.88	-18	25,194	-0.07%
2018/04/19	1	6.31	15	6.48	6.31	-14	24,694	-0.06%
2018/04/18	1	6.37	20.1	6.60	6.61	-19.1	24,486	-0.08%
2018/04/17	16	6.59	15.7	6.48	6.39	0.3	24,141	0.00%
2018/04/16	72	6.62	59	6.51	6.87	13	22,713	0.06%
2018/04/13	87	6.07	91.8	6.26	6.25	-4.8	20,716	-0.02%
2018/04/12	50	5.58	45	5.64	5.74	5	17,921	0.03%
2018/04/11	0	0.00	22	5.13	5.22	-22	15,948	-0.14%
2018/04/10	14	4.75	31	4.81	4.75	-17	15,435	-0.11%
2018/04/09	0	0.00	10	4.59	4.59	-10	14,948	-0.07%
2018/04/02	7	4.47	0	0.00	4.47	7	14,847	0.05%
2018/03/31	3	4.58	3	4.57	4.55	0	14,801	0.00%
2018/03/29	3	4.57	5	4.60	4.57	-2	14,766	-0.01%
2018/03/28	5	4.61	2	4.65	4.61	3	14,766	0.02%
2018/03/27	0	0.00	2	4.59	4.57	-2	14,677	-0.01%
2018/03/26	2	4.58	0	0.00	4.57	2	14,724	0.01%
2018/03/23	10	4.62	8	4.60	4.56	2	14,810	0.01%
2018/03/22	7	4.70	17	4.82	4.69	-10	14,663	-0.07%
2018/03/21	5	4.77	17	4.73	4.73	-12	14,411	-0.08%
2018/03/20	13	4.61	16	4.69	4.60	-3	14,054	-0.02%
2018/03/19	0	0.00	2	4.63	4.61	-2	13,978	-0.01%
2018/03/16	10	4.63	0	0.00	4.63	10	14,039	0.07%
2018/03/15	12	4.68	5	4.68	4.67	7	13,987	0.05%
2018/03/14	1	4.59	0	0.00	4.61	1	13,849	0.01%
2018/03/09	0	0.00	5	4.61	4.65	-5	13,914	-0.04%
2018/03/08	7	4.58	0	0.00	4.56	7	13,709	0.05%
2018/03/07	4	4.59	3	4.63	4.56	1	13,675	0.01%
2018/03/06	24	4.58	7	4.62	4.58	17	13,606	0.12%
2018/03/01	2	4.42	0	0.00	4.45	2	13,467	0.01%
2018/02/27	0	0.00	10	4.45	4.46	-10	13,476	-0.07%
2018/02/23	0	0.00	5	4.49	4.50	-5	13,487	-0.04%
2018/02/22	7	4.52	0	0.00	4.46	7	13,438	0.05%
2018/02/07	0	0.00	2	4.42	4.29	-2	12,973	-0.02%
2018/02/06	5	4.30	0	0.00	4.24	5	12,824	0.04%
2018/02/05	2	4.60	0	0.00	4.58	2	12,778	0.02%
2018/02/02	2	4.84	0	0.00	4.77	2	12,612	0.02%
2018/02/01	0	0.00	9	4.86	4.80	-9	12,578	-0.07%
2018/01/31	13	4.85	0	0.00	4.86	13	12,467	0.10%
2018/01/30	12	4.84	0	0.00	4.83	12	12,146	0.10%
2018/01/29	2	5.10	4	5.15	5.06	-2	11,710	-0.02%
2018/01/26	4	5.00	15	5.08	5.10	-11	11,333	-0.10%
2018/01/25	43	5.25	52	5.28	4.94	-9	10,491	-0.09%
2018/01/24	154	5.22	216.7	5.20	5.30	-62.7	8,582	-0.73%	大買/大賣/
2018/01/23	138	4.75	35	4.63	4.82	103	7,121	1.45%	大買/鉅額交易
2018/01/22	0	0.00	1	4.46	4.40	-1	5,719	-0.02%
2018/01/19	20	4.31	0	0.00	4.30	20	5,613	0.36%
2018/01/17	6	4.40	0	0.00	4.44	6	5,958	0.10%
2018/01/16	0	0.00	10	4.30	4.32	-10	6,002	-0.17%
2018/01/10	0	0.00	2	4.26	4.25	-2	6,339	-0.03%
2018/01/04	10	4.43	1	4.44	4.42	9	7,130	0.13%