中環 (2323)-元大-台中券商分點個股進出

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
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/04/26	22	13.24	129.2	13.41	13.75	-107.2	12,184	-0.88%	大賣/鉅額交易
2024/04/25	14	12.31	33	12.35	12.50	-19	10,534	-0.18%
2024/04/24	1	12.20	0	0.00	12.20	1	10,291	0.01%
2024/04/23	8	11.96	4	11.95	12.10	4	10,257	0.04%
2024/04/22	0	0.00	5	11.80	11.90	-5	10,217	-0.05%
2024/04/19	52	11.94	13	11.66	11.85	39	10,132	0.38%
2024/04/18	2	11.85	2	11.80	11.90	0	9,884	0.00%
2024/04/17	0	0.00	10	11.50	11.70	-10	9,872	-0.10%
2024/04/16	10	11.51	6	11.52	11.35	4	9,878	0.04%
2024/04/15	1	11.90	0	0.00	11.95	1	9,844	0.01%
2024/04/12	7	12.19	0	0.00	12.05	7	9,810	0.07%
2024/04/11	10	12.20	2	12.20	12.20	8	9,887	0.08%
2024/04/10	7	12.38	4	12.40	12.25	3	10,055	0.03%
2024/04/09	1	12.40	2	12.43	12.45	-1	10,090	-0.01%
2024/04/08	10	12.23	0	0.00	12.40	10	10,018	0.10%
2024/04/03	11	12.26	10	12.30	12.20	1	10,034	0.01%
2024/04/02	2	12.08	24	12.12	12.05	-22	10,365	-0.21%
2024/04/01	0	0.00	10	12.20	12.15	-10	10,313	-0.10%
2024/03/29	5	12.16	6	12.13	12.15	-1	10,329	-0.01%
2024/03/28	2	12.43	0.9	12.20	12.25	1.1	10,327	0.01%
2024/03/27	3	12.43	1.9	12.42	12.45	1.1	10,494	0.01%
2024/03/26	15	12.72	13	12.40	12.40	2	10,752	0.02%
2024/03/25	1	12.55	15	12.49	12.60	-14	10,757	-0.13%
2024/03/22	101	12.67	18	12.74	12.65	83	10,640	0.78%	大買/
2024/03/21	21	12.45	5.2	12.45	12.50	15.8	10,177	0.16%
2024/03/20	13	12.46	47	12.40	12.45	-34	9,802	-0.35%
2024/03/19	30	12.33	32	12.36	12.30	-2	9,532	-0.02%
2024/03/18	36	11.92	28	12.20	12.30	8	9,059	0.09%
2024/03/15	11	11.71	53.2	11.63	11.50	-42.2	8,012	-0.53%
2024/03/13	0	0.00	3	11.53	11.45	-3	7,543	-0.04%
2024/03/12	55	11.45	29	11.29	11.45	26	7,384	0.35%
2024/03/08	17	10.78	0	0.00	10.65	17	7,083	0.24%
2024/03/07	2	10.90	0	0.00	10.85	2	7,041	0.03%
2024/03/05	0	0.00	10.4	10.95	11.00	-10.4	6,931	-0.15%
2024/03/04	0	0.00	1	10.90	10.85	-1	6,898	-0.01%
2024/03/01	0	0.00	9	10.85	10.80	-9	6,939	-0.13%
2024/02/29	1	10.85	1	10.90	10.90	0	7,002	0.00%
2024/02/27	12	10.76	0	0.00	10.75	12	7,046	0.17%
2024/02/22	1	10.95	0	0.00	10.95	1	7,110	0.01%
2024/02/21	20	10.88	0	0.00	10.90	20	7,139	0.28%
2024/02/20	1	10.85	5	10.85	10.85	-4	7,239	-0.06%
2024/02/19	5	10.90	0	0.00	10.95	5	7,329	0.07%
2024/02/16	20	10.75	0	10.75	10.80	20	7,727	0.26%
2024/02/02	1	10.85	0	0.00	10.75	1	7,853	0.01%
2024/02/01	2	10.85	2	10.90	10.85	0	7,886	0.00%
2024/01/30	0	0.00	2.6	10.89	10.85	-2.6	7,933	-0.03%
2024/01/29	0	0.00	2.3	10.94	11.00	-2.3	7,958	-0.03%
2024/01/23	0	0.00	50	10.95	11.00	-50	8,087	-0.62%
2024/01/18	5	10.65	0	0.00	10.65	5	8,137	0.06%
2024/01/17	21	10.75	0	0.00	10.60	21	8,146	0.26%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/15	10	10.98	0	0.00	11.00	10	8,067	0.12%
2024/01/12	0	0.00	7	11.00	11.00	-7	8,074	-0.09%
2024/01/11	7	10.95	1	10.95	11.00	6	8,187	0.07%
2024/01/10	21	10.87	2	10.85	10.80	19	8,249	0.23%
2024/01/09	27	11.00	2	11.00	10.95	25	8,294	0.30%
2024/01/08	0	0.00	1	11.30	11.20	-1	8,267	-0.01%
2024/01/05	5	11.30	80	11.25	11.30	-75	8,329	-0.90%
2024/01/03	3	11.35	2	11.35	11.30	1	8,238	0.01%
2024/01/02	11	11.55	2	11.60	11.50	9	8,226	0.11%
2023/12/29	5	11.56	3	11.50	11.50	2	8,205	0.02%
2023/12/28	5	11.76	29	11.62	11.55	-24	8,178	-0.29%
2023/12/27	5	11.30	0	0.00	11.30	5	7,883	0.06%
2023/12/25	25	11.21	103	11.20	11.15	-78	7,952	-0.98%	大賣/
2023/12/22	105	11.50	0	0.00	11.40	105	7,869	1.33%	大買/鉅額交易
2023/12/21	12	11.45	0.9	11.40	11.45	11.1	7,559	0.15%
2023/12/20	1.2	11.12	42.5	11.16	11.20	-41.3	7,232	-0.57%
2023/12/19	2	10.80	0	0.00	10.80	2	7,027	0.03%
2023/12/18	3	10.95	0	0.00	11.00	3	7,015	0.04%
2023/12/15	8	10.99	9	11.00	10.90	-1	7,073	-0.01%
2023/12/14	21	11.00	1	10.95	10.95	20	7,118	0.28%
2023/12/13	20	10.80	91.1	10.85	10.85	-71.1	7,128	-1.00%
2023/12/12	42	10.86	20	10.90	10.75	22	7,161	0.31%
2023/12/11	60	10.95	1	11.05	10.85	59	7,229	0.82%
2023/12/08	0	0.00	22	11.10	11.15	-22	7,234	-0.30%
2023/12/07	25	10.96	7	10.89	10.85	18	7,165	0.25%
2023/12/06	4	10.90	0	0.00	10.90	4	7,283	0.05%
2023/12/05	35	10.80	0	0.00	10.80	35	7,303	0.48%
2023/12/04	0	0.00	20	10.95	10.90	-20	7,327	-0.27%
2023/12/01	42	10.95	0	0.00	10.95	42	7,361	0.57%
2023/11/24	3	11.00	1	10.95	10.95	2	8,029	0.02%
2023/11/23	0	0.00	3	11.20	11.10	-3	8,157	-0.04%
2023/11/22	0	0.00	1	11.20	11.15	-1	8,545	-0.01%
2023/11/20	2	11.15	9	11.15	11.20	-7	8,974	-0.08%
2023/11/17	20	11.05	0	0.00	11.15	20	9,174	0.22%
2023/11/16	16	10.90	0	0.00	10.95	16	9,323	0.17%
2023/11/15	55	10.98	0	0.00	10.90	55	9,405	0.58%
2023/11/13	10	11.20	0	0.00	11.20	10	9,999	0.10%
2023/11/10	10	11.45	1	11.45	11.40	9	10,343	0.09%
2023/11/09	5	11.45	530	11.45	11.50	-525	11,101	-4.73%	大賣/鉅額交易
2023/11/08	6	11.70	0	0.00	11.55	6	11,965	0.05%
2023/11/07	1	11.65	0	0.00	11.60	1	12,203	0.01%
2023/11/03	10	11.45	0	0.00	11.40	10	12,763	0.08%
2023/11/01	0	0.00	3.8	11.28	11.20	-3.8	13,021	-0.03%
2023/10/31	26	11.19	0	0.00	11.15	26	13,136	0.20%
2023/10/30	10	11.45	1	11.50	11.50	9	13,431	0.07%
2023/10/27	10	11.55	0	0.00	11.50	10	13,753	0.07%
2023/10/24	0	11.35	2	11.30	11.40	-2	14,420	-0.01%
2023/10/23	0	0.00	7	11.21	11.25	-7	14,755	-0.05%
2023/10/19	2	11.25	0	0.00	11.25	2	15,500	0.01%
2023/10/16	4	11.78	0.1	11.80	11.75	3.9	16,355	0.02%
2023/10/13	6	12.12	11	12.22	12.10	-5	16,777	-0.03%
2023/10/12	3	12.27	4.5	12.21	12.25	-1.5	17,110	-0.01%
2023/10/11	4	11.85	1	11.90	11.75	3	17,467	0.02%
2023/10/05	0.7	12.00	0	0.00	12.00	0.7	19,053	0.00%
2023/10/04	0	0.00	1	11.95	11.95	-1	20,340	0.00%
2023/10/03	0.1	12.20	2	11.95	12.15	-1.9	20,614	-0.01%
2023/09/28	1	11.90	0	0.00	11.95	1	21,540	0.00%
2023/09/27	1	11.65	0	0.00	11.65	1	22,301	0.00%
2023/09/26	0	0.00	5	11.70	11.65	-5	22,984	-0.02%
2023/09/22	4	11.60	0	0.00	11.70	4	24,177	0.02%
2023/09/20	533	11.50	3	11.50	11.50	530	25,380	2.09%	大買/鉅額交易
2023/09/18	0	0.00	1	11.65	11.60	-1	28,247	0.00%
2023/09/15	1	11.90	1	11.90	11.85	0	29,438	0.00%
2023/09/14	0	0.00	20	12.05	12.00	-20	30,773	-0.06%
2023/09/13	0	0.00	0.1	11.85	11.90	-0.1	31,259	0.00%
2023/09/11	24	11.70	1	11.95	11.65	23	32,419	0.07%
2023/09/08	0	0.00	10.4	12.00	11.95	-10.4	32,955	-0.03%
2023/09/06	5	12.15	0	0.00	12.10	5	33,958	0.01%
2023/09/04	22	12.00	0	0.00	12.10	22	35,484	0.06%
2023/09/01	3	12.43	0	0.00	12.40	3	36,444	0.01%
2023/08/31	6	12.45	1	12.45	12.50	5	37,228	0.01%
2023/08/30	1	12.70	2	12.60	12.60	-1	38,315	0.00%
2023/08/29	1	12.65	0	0.00	12.60	1	39,629	0.00%
2023/08/28	6	12.83	20	12.85	12.60	-14	41,303	-0.03%
2023/08/25	41.4	13.23	0	0.00	13.10	41.4	41,728	0.10%
2023/08/24	3	13.20	5	13.26	13.15	-2	41,818	0.00%
2023/08/23	1	12.75	8	12.89	12.90	-7	42,056	-0.02%
2023/08/22	2	12.90	0	0.00	12.85	2	43,859	0.00%
2023/08/21	0	0.00	20	13.24	13.20	-20	44,306	-0.05%
2023/08/18	2	13.20	6	13.47	13.10	-4	44,441	-0.01%
2023/08/17	6	12.95	2	13.40	13.40	4	44,180	0.01%
2023/08/16	9	12.96	0.3	12.85	12.85	8.7	43,880	0.02%
2023/08/15	3	13.33	12	13.47	13.35	-9	44,071	-0.02%
2023/08/14	17	13.46	1	13.15	12.95	16	43,628	0.04%
2023/08/11	2	12.70	0	0.00	12.70	2	42,838	0.00%
2023/08/10	4	12.43	20	12.40	12.30	-16	43,374	-0.04%
2023/08/08	5	12.70	4	12.66	12.75	1	42,940	0.00%
2023/08/07	2	12.60	0	0.00	12.80	2	42,763	0.00%
2023/08/04	3	12.70	2	12.65	12.70	1	42,632	0.00%
2023/08/02	0	0.00	0.1	12.60	12.60	-0.1	42,477	0.00%
2023/08/01	2	12.90	1	13.00	12.90	1	42,089	0.00%
2023/07/31	2	13.30	5	13.25	13.20	-3	41,735	-0.01%
2023/07/28	0	0.00	201	13.40	13.40	-201	41,355	-0.49%	大賣/鉅額交易
2023/07/27	2	13.80	192	13.75	13.70	-190	41,029	-0.46%	大賣/鉅額交易
2023/07/26	0.1	13.70	0	0.00	13.55	0.1	40,807	0.00%
2023/07/25	0	0.00	9	13.81	13.75	-9	40,437	-0.02%
2023/07/24	204.5	13.50	48	13.66	13.60	156.5	40,104	0.39%	大買/鉅額交易
2023/07/21	2	14.00	8.9	14.08	14.25	-6.9	39,578	-0.02%
2023/07/20	23	14.21	1	14.20	14.25	22	39,237	0.06%
2023/07/19	4	14.18	1	13.75	13.75	3	38,828	0.01%
2023/07/18	9	14.46	1	14.25	14.15	8	38,446	0.02%
2023/07/17	0	0.00	1	14.40	14.50	-1	37,944	0.00%
2023/07/14	13	14.42	4	14.39	14.35	9	37,528	0.02%
2023/07/13	19	13.88	14.8	14.09	13.90	4.2	36,959	0.01%
2023/07/12	24.1	14.50	4	14.18	14.10	20.1	36,113	0.06%
2023/07/11	62	14.82	53.9	14.71	14.80	8.1	35,252	0.02%
2023/07/10	4	14.15	9.1	14.09	14.15	-5	33,964	-0.01%
2023/07/07	4.1	14.37	49.1	14.19	14.30	-45	33,671	-0.13%
2023/07/06	5.2	14.75	32	14.66	14.45	-26.8	33,214	-0.08%
2023/07/05	38	15.24	35.1	15.04	15.00	2.9	32,570	0.01%
2023/07/04	9.1	14.61	36	14.53	14.75	-26.9	31,691	-0.09%
2023/07/03	56	14.49	456.1	14.40	14.55	-400.1	30,963	-1.29%	大賣/鉅額交易
2023/06/30	32.1	14.04	4	13.98	14.10	28.1	30,363	0.09%
2023/06/29	424	13.45	6	13.67	13.45	418	29,661	1.41%	大買/鉅額交易
2023/06/28	18.1	13.72	2	13.50	13.40	16.1	29,207	0.05%
2023/06/27	69	14.57	58.1	14.40	13.70	10.9	28,266	0.04%
2023/06/26	38.1	15.22	22	15.05	15.05	16.1	26,389	0.06%
2023/06/21	23	14.70	40	14.60	14.60	-17	25,280	-0.07%
2023/06/20	30.3	14.31	17	14.02	14.25	13.3	23,970	0.06%
2023/06/19	3	13.60	15.9	13.75	13.60	-12.9	22,591	-0.06%
2023/06/16	26	13.64	23.9	13.64	13.40	2.1	21,994	0.01%
2023/06/15	10.9	13.36	21.7	13.29	13.15	-10.8	20,942	-0.05%
2023/06/14	10.2	13.41	15.1	13.26	13.35	-5	20,543	-0.02%
2023/06/13	4.2	13.32	28	13.12	13.10	-23.9	19,866	-0.12%
2023/06/12	10	13.10	3.4	13.04	13.10	6.6	19,235	0.03%
2023/06/09	28	13.17	27	12.98	13.00	1	18,703	0.01%
2023/06/08	9	13.60	9	13.51	13.25	0	17,711	0.00%
2023/06/07	40	13.54	55.7	13.53	13.40	-15.7	17,024	-0.09%
2023/06/06	3	13.13	10.8	12.97	13.00	-7.8	15,660	-0.05%
2023/06/05	67	12.99	53.2	13.03	13.00	13.8	14,785	0.09%
2023/06/02	18.1	12.22	43	12.08	12.25	-24.9	13,550	-0.18%
2023/06/01	69	11.88	27	11.76	11.70	42	12,228	0.34%
2023/05/31	0	0.00	18.9	11.77	11.80	-18.9	10,373	-0.18%
2023/05/30	4	10.85	14.5	10.84	10.75	-10.5	9,551	-0.11%
2023/05/29	6	10.78	65	10.95	10.80	-59	9,256	-0.64%
2023/05/26	56	10.82	28.3	10.82	10.85	27.7	8,753	0.32%
2023/05/25	52	10.05	120	10.45	10.65	-68	6,727	-1.01%	大賣/
2023/05/24	9	9.75	21	9.71	9.70	-12	6,032	-0.20%
2023/05/23	40.1	9.38	57	9.45	9.41	-16.9	5,731	-0.30%
2023/05/22	128	9.49	136	9.78	9.43	-8	5,703	-0.14%	大買/大賣/
2023/05/19	20	9.46	37.4	9.46	9.40	-17.4	5,327	-0.33%
2023/05/18	68	8.79	64.9	8.72	8.99	3.1	4,695	0.07%
2023/05/17	11	8.45	30	8.47	8.44	-19	4,342	-0.44%
2023/05/16	160	8.62	94	8.48	8.42	66	4,213	1.57%	大買/
2023/05/15	0	0.00	42	8.50	8.51	-42	3,427	-1.23%
2023/05/08	0	0.00	1	7.94	7.92	-1	3,241	-0.03%
2023/04/27	0.2	7.99	0	0.00	8.00	0.2	3,718	0.00%
2023/04/25	0	0.00	1	8.04	8.00	-1	3,726	-0.03%
2023/04/21	1	8.19	0	0.00	8.04	1	3,696	0.03%
2023/04/20	0.2	8.19	16	8.22	8.20	-15.8	3,630	-0.44%
2023/04/18	0	0.00	6	8.29	8.30	-6	3,650	-0.16%
2023/04/17	21	8.26	0	0.00	8.27	21	3,626	0.58%
2023/04/14	11	8.35	11	8.37	8.33	0	3,598	0.00%
2023/04/13	2	8.19	1	8.20	8.19	1	3,515	0.03%
2023/04/12	0	0.00	1	8.09	8.17	-1	3,446	-0.03%
2023/04/10	6	8.08	6	8.12	8.04	0	3,385	0.00%
2023/03/31	0	0.00	9.4	7.88	7.91	-9.4	3,259	-0.29%
2023/03/17	3	7.76	3	7.81	7.76	0	3,171	0.00%
2023/03/16	0	0.00	113	7.76	7.71	-113	3,248	-3.48%	大賣/鉅額交易
2023/03/14	1	7.94	0	0.00	7.95	1	3,348	0.03%
2023/03/10	0	0.00	3	8.07	8.10	-3	3,743	-0.08%
2023/03/09	1	8.20	0	0.00	8.16	1	4,052	0.02%
2023/03/08	2	8.17	2	8.19	8.19	0	4,043	0.00%
2023/03/07	0.1	8.14	3	8.19	8.20	-2.9	4,028	-0.07%
2023/03/06	9	8.25	9	8.23	8.16	0	4,008	0.00%
2023/03/03	2.1	8.09	0	0.00	8.09	2.1	3,923	0.05%
2023/03/02	0	0.00	27	8.03	8.04	-27	3,886	-0.69%
2023/03/01	3	8.03	0	0.00	7.97	3	3,864	0.08%
2023/02/24	1	8.11	13	8.09	8.03	-12	3,863	-0.31%
2023/02/23	6	8.04	4.3	8.04	8.02	1.8	3,815	0.05%
2023/02/22	0	0.00	6	7.96	7.97	-6	3,784	-0.16%
2023/02/21	33	8.08	32	8.11	8.05	1	3,782	0.03%
2023/02/20	7	7.95	8.1	8.04	8.08	-1.1	3,777	-0.03%
2023/02/16	0	0.00	0	7.87	7.91	0	3,759	0.00%
2023/02/10	6	7.80	6	7.78	7.73	0	3,743	0.00%
2023/02/07	6	7.85	6	7.84	7.81	0	3,713	0.00%
2023/02/03	3	7.98	11	7.95	7.92	-8	3,744	-0.21%
2023/02/02	28	7.99	3	8.02	8.02	25	3,699	0.68%
2023/02/01	6	7.89	9.6	7.87	7.87	-3.6	3,583	-0.10%
2023/01/31	56	7.76	3	7.75	7.74	53	3,514	1.51%
2023/01/30	11	7.64	11	7.68	7.80	0	3,457	0.00%
2023/01/16	6	7.39	6	7.37	7.36	0	3,423	0.00%
2023/01/13	9	7.41	26	7.48	7.39	-17	3,532	-0.48%
2023/01/11	37	7.52	0	0.00	7.49	37	3,629	1.02%
2023/01/10	26	7.57	3	7.57	7.52	23	3,648	0.63%
2023/01/09	6	7.53	3	7.57	7.59	3	3,641	0.08%
2023/01/06	3	7.45	0	0.00	7.43	3	3,579	0.08%
2023/01/05	6	7.53	6	7.52	7.48	0	3,600	0.00%
2023/01/03	3	7.29	3	7.33	7.36	0	3,596	0.00%
2022/12/30	0	0.00	3	7.26	7.25	-3	3,662	-0.08%
2022/12/29	9	7.26	6	7.24	7.24	3	3,744	0.08%
2022/12/28	0	0.00	4	7.34	7.31	-4	3,764	-0.11%
2022/12/26	3	7.42	3	7.41	7.41	0	3,876	0.00%
2022/12/23	4	7.41	0	0.00	7.40	4	3,902	0.10%
2022/12/22	6	7.50	7	7.49	7.50	-1	3,904	-0.03%
2022/12/21	0.1	7.41	0	0.00	7.38	0.1	3,895	0.00%
2022/12/20	6	7.55	6	7.54	7.41	0	3,919	0.00%
2022/12/16	0	0.00	2	7.62	7.60	-2	3,924	-0.05%
2022/12/15	0	0.00	3	7.70	7.70	-3	3,897	-0.08%
2022/12/14	10	7.71	8.6	7.70	7.70	1.4	3,899	0.04%
2022/12/12	0	0.00	2	7.79	7.74	-2	3,939	-0.05%
2022/12/09	0.5	7.78	0	0.00	7.78	0.5	3,938	0.01%
2022/12/08	0	0.00	6	7.78	7.79	-6	3,933	-0.15%
2022/12/06	41	7.90	3	8.01	7.88	38	3,846	0.99%
2022/12/05	3	7.92	11	7.90	7.87	-8	3,777	-0.21%
2022/12/02	32.1	7.95	44.9	7.96	7.93	-12.8	3,716	-0.34%
2022/12/01	6	7.83	5	7.83	7.88	1	3,348	0.03%
2022/11/30	6	7.16	3	7.15	7.17	3	2,994	0.10%
2022/11/25	6	7.11	6	7.10	7.07	0	3,012	0.00%
2022/11/23	0	0.00	0.8	7.00	7.03	-0.8	3,028	-0.03%
2022/11/18	6	7.12	6	7.11	7.06	0	3,099	0.00%
2022/11/17	20	7.07	0	0.00	7.07	20	3,219	0.62%
2022/11/11	3	6.91	0	0.00	6.92	3	3,404	0.09%
2022/11/09	12	6.94	10	6.92	6.93	2	3,396	0.06%
2022/10/28	18	6.52	0	0.00	6.46	18	3,393	0.53%
2022/10/27	2	6.41	0	0.00	6.48	2	3,372	0.06%
2022/10/26	2.2	6.32	0	0.00	6.29	2.2	3,363	0.07%
2022/10/25	10.2	6.37	14.3	6.36	6.33	-4.2	3,357	-0.12%
2022/10/24	0.1	6.46	0	0.00	6.46	0.1	3,330	0.00%
2022/10/13	0	0.00	11	6.85	6.53	-11	3,336	-0.33%
2022/10/11	0	0.00	10	7.05	6.98	-10	3,231	-0.31%
2022/10/07	2	7.19	0	0.00	7.18	2	3,171	0.06%
2022/09/29	0	0.00	0	7.01	7.15	0	3,273	0.00%
2022/09/28	8	7.03	8	7.03	6.92	0	3,235	0.00%
2022/09/26	0	0.00	13	7.18	7.15	-13	3,241	-0.40%
2022/09/21	0	0.00	1	7.74	7.70	-1	3,337	-0.03%
2022/09/20	1	7.79	0	0.00	7.78	1	3,351	0.03%
2022/09/19	1	7.79	2	7.82	7.77	-1	3,443	-0.03%
2022/09/16	2	7.98	6	7.96	7.97	-4	3,449	-0.12%
2022/09/12	0	0.00	6	7.88	7.98	-6	3,616	-0.17%
2022/09/08	2	7.73	0	0.00	7.72	2	3,638	0.05%
2022/09/06	4	7.70	0	0.00	7.65	4	3,683	0.11%
2022/09/05	0	0.00	12	7.80	7.80	-12	3,732	-0.32%
2022/09/02	1	8.13	15	8.04	7.98	-14	3,780	-0.37%
2022/09/01	2	7.99	17	7.98	7.96	-15	3,719	-0.40%
2022/08/30	0	0.00	1	7.98	7.98	-1	3,747	-0.03%
2022/08/29	0	0.00	13	7.91	7.90	-13	3,756	-0.35%
2022/08/26	40	8.12	0	0.00	8.10	40	3,751	1.07%
2022/08/25	2	8.13	0	0.00	8.06	2	3,754	0.05%
2022/08/24	2	8.04	4	8.08	8.03	-2	3,759	-0.05%
2022/08/23	0	0.00	26	8.01	8.00	-26	3,757	-0.69%
2022/08/19	33	8.15	2	8.13	8.14	31	3,770	0.82%
2022/08/18	6	8.04	2	8.04	8.06	4	3,782	0.11%
2022/08/17	0	0.00	3	8.03	8.01	-3	3,774	-0.08%
2022/08/16	3	8.07	102	8.05	8.07	-99	3,756	-2.64%	大賣/
2022/08/15	13	8.08	3	8.08	8.03	10	3,648	0.27%
2022/07/26	0	0.00	3	7.50	7.51	-3	3,519	-0.09%
2022/07/22	0	0.00	27	7.56	7.55	-27	3,581	-0.75%
2022/07/21	0	0.00	191	7.55	7.59	-191	3,698	-5.16%	大賣/鉅額交易
2022/07/20	0	0.00	4	7.65	7.51	-4	3,779	-0.11%
2022/07/19	0	0.00	203	7.50	7.49	-203	3,876	-5.24%	大賣/鉅額交易
2022/07/18	0	0.00	2	7.51	7.54	-2	3,959	-0.05%
2022/07/14	33	7.42	0	0.00	7.43	33	4,055	0.81%
2022/07/13	2	7.38	3	7.38	7.38	-1	4,099	-0.02%
2022/07/12	2	7.18	0	0.00	7.18	2	4,146	0.05%
2022/07/11	0	0.00	2	7.50	7.49	-2	4,239	-0.05%
2022/07/08	0	0.00	2	7.52	7.56	-2	4,316	-0.05%
2022/07/05	202	7.30	201	7.41	7.40	1	4,547	0.02%	大買/大賣/
2022/07/04	8	7.26	8	7.30	7.26	0	4,608	0.00%
2022/07/01	0	0.00	2	7.47	7.30	-2	4,804	-0.04%
2022/06/28	0	8.14	5	8.17	8.14	-5	4,894	-0.10%
2022/06/27	359	8.23	3	8.23	8.22	356	5,005	7.11%	大買/鉅額交易
2022/06/24	9	8.15	6	8.12	8.08	3	4,992	0.06%
2022/06/22	4	8.04	0	0.00	8.01	4	5,185	0.08%
2022/06/21	34	8.19	5.7	8.18	8.22	28.3	5,237	0.54%
2022/06/20	17	8.02	19	8.10	7.93	-2	5,299	-0.04%
2022/06/17	0	0.00	1	8.46	8.29	-1	5,355	-0.02%
2022/06/16	0	0.00	1	8.66	8.53	-1	5,362	-0.02%
2022/06/13	2	8.68	0	0.00	8.66	2	6,123	0.03%
2022/06/01	3	9.05	3	9.11	9.07	0	7,830	0.00%
2022/05/30	0	0.00	3	9.03	9.03	-3	8,396	-0.04%
2022/05/27	6	8.98	3	8.96	8.93	3	8,836	0.03%
2022/05/25	0	0.00	3	8.92	8.94	-3	9,241	-0.03%
2022/05/23	3	9.06	3	9.04	9.03	0	9,742	0.00%
2022/05/20	6	9.02	6	9.01	9.00	0	9,929	0.00%
2022/05/19	5	8.89	0	0.00	8.93	5	10,079	0.05%
2022/05/18	6	9.03	3	9.01	9.07	3	10,276	0.03%
2022/05/17	1	8.96	25	8.94	8.94	-24	10,892	-0.22%
2022/05/16	3	8.90	0	0.00	8.89	3	11,414	0.03%
2022/05/12	17	8.83	6	8.82	8.61	11	11,903	0.09%
2022/05/11	4	8.94	3	8.93	8.90	1	12,478	0.01%
2022/05/10	12	8.83	9	8.84	9.00	3	12,871	0.02%
2022/05/09	0	0.00	6	8.94	8.82	-6	13,669	-0.04%
2022/05/06	3	9.03	0	0.00	9.10	3	13,935	0.02%
2022/05/04	6	9.14	6	9.17	9.17	0	15,048	0.00%
2022/05/03	6	9.03	3	9.02	9.04	3	15,765	0.02%
2022/04/29	2	9.00	5	8.99	9.00	-3	16,842	-0.02%
2022/04/26	5	9.08	2	9.03	9.03	3	21,883	0.01%
2022/04/25	8	8.92	35	8.90	8.87	-27	21,932	-0.12%
2022/04/22	14	9.20	20	9.18	9.16	-6	22,017	-0.03%
2022/04/20	2	9.42	0	0.00	9.35	2	22,223	0.01%
2022/04/19	1	9.50	10	9.41	9.41	-9	22,581	-0.04%
2022/04/18	13	9.39	0	0.00	9.25	13	23,236	0.06%
2022/04/15	6	9.43	12	9.42	9.38	-6	23,458	-0.03%
2022/04/14	2	9.64	1	9.64	9.60	1	23,781	0.00%
2022/04/13	22	9.73	12	9.71	9.71	10	24,209	0.04%
2022/04/12	14	9.69	12	9.66	9.61	2	28,824	0.01%
2022/04/11	7	9.85	11	9.83	9.79	-4	38,603	-0.01%
2022/04/08	2	10.13	0	0.00	10.05	2	41,684	0.00%
2022/04/07	25	10.10	21	10.03	9.95	4	42,939	0.01%
2022/04/06	29	10.20	0	0.00	10.20	29	43,291	0.07%
2022/04/01	12	10.30	12	10.25	10.35	0	43,924	0.00%
2022/03/31	73	10.26	12	10.28	10.30	61	44,060	0.14%
2022/03/30	80	10.37	6	10.40	10.35	74	44,020	0.17%
2022/03/29	6	10.65	3	10.50	10.45	3	44,081	0.01%
2022/03/28	6	10.50	14	10.44	10.50	-8	44,073	-0.02%
2022/03/25	6	10.72	0	0.00	10.65	6	43,953	0.01%
2022/03/24	5	10.85	15	10.85	10.90	-10	43,846	-0.02%
2022/03/23	6	11.00	9	10.90	10.95	-3	43,785	-0.01%
2022/03/22	1	10.80	0	0.00	10.85	1	43,736	0.00%
2022/03/21	6	11.05	6	10.90	10.90	0	43,604	0.00%
2022/03/18	22	11.04	14	11.00	10.95	8	43,601	0.02%
2022/03/17	17	11.11	12	11.08	11.10	5	43,312	0.01%
2022/03/16	12	11.05	15	10.92	10.85	-3	43,194	-0.01%
2022/03/15	9	10.92	3	10.90	10.75	6	43,357	0.01%
2022/03/14	4	10.98	9	11.01	11.05	-5	43,149	-0.01%
2022/03/11	4	11.00	27	10.88	10.90	-23	43,005	-0.05%
2022/03/10	16	10.87	89	10.88	10.85	-73	42,769	-0.17%
2022/03/09	3	10.27	4	10.25	10.30	-1	42,506	0.00%
2022/03/08	35	10.18	33	10.16	10.10	2	42,510	0.00%
2022/03/07	97	10.75	20	10.42	10.40	77	42,356	0.18%
2022/03/04	48	11.17	22	11.15	11.10	26	42,409	0.06%
2022/03/03	27	11.35	67	11.25	11.20	-40	42,288	-0.09%
2022/03/02	63	10.96	0	0.00	11.00	63	42,071	0.15%
2022/03/01	14	11.21	15	11.13	11.20	-1	41,667	0.00%
2022/02/25	7	10.83	8	10.75	10.80	-1	41,458	0.00%
2022/02/24	7	10.91	42	10.73	10.65	-35	41,303	-0.08%
2022/02/23	8	11.04	11	11.06	11.10	-3	41,013	-0.01%
2022/02/22	0	0.00	7	10.99	10.90	-7	40,928	-0.02%
2022/02/21	6	11.00	2	11.05	11.10	4	40,785	0.01%
2022/02/18	10	11.05	16	10.93	11.10	-6	40,702	-0.01%
2022/02/17	36	11.23	4	11.20	11.05	32	40,541	0.08%
2022/02/16	24	11.16	27	11.08	11.20	-3	39,989	-0.01%
2022/02/15	8	10.79	29	10.80	10.65	-21	39,535	-0.05%
2022/02/14	46	10.57	78	10.62	10.65	-32	39,367	-0.08%
2022/02/11	22	11.22	18	11.13	11.00	4	39,105	0.01%
2022/02/10	1	11.35	17	11.05	11.15	-16	38,512	-0.04%
2022/02/09	40	11.31	196	11.42	11.35	-156	38,191	-0.41%	大賣/鉅額交易
2022/02/08	3	10.85	6	10.85	10.95	-3	37,405	-0.01%
2022/02/07	37	10.95	97	10.81	10.95	-60	37,200	-0.16%
2022/01/26	22	10.59	167	10.62	10.40	-145	36,559	-0.40%	大賣/鉅額交易
2022/01/25	209	10.74	52	10.78	10.55	157	36,102	0.43%	大買/鉅額交易
2022/01/24	152	11.03	29	10.99	11.00	123	35,364	0.35%	大買/鉅額交易
2022/01/21	132	12.39	188.1	12.18	11.80	-56.1	34,302	-0.16%	大買/大賣/
2022/01/20	752.1	13.01	567	13.14	12.80	185.1	32,577	0.57%	大買/大賣/鉅額交易
2022/01/19	46	11.90	8	12.18	12.10	38	29,465	0.13%
2022/01/18	33	11.88	5	12.00	12.00	28	29,183	0.10%
2022/01/17	12	12.03	24	12.15	12.20	-12	29,057	-0.04%
2022/01/14	11	11.57	94	11.56	11.80	-83	28,849	-0.29%
2022/01/13	9	11.78	6	11.87	11.85	3	28,702	0.01%
2022/01/12	59	11.80	10	11.78	12.00	49	28,523	0.17%
2022/01/11	38	12.21	16	12.45	11.85	22	28,157	0.08%
2022/01/10	26	13.21	30	13.26	13.15	-4	27,493	-0.01%
2022/01/07	16	13.05	22	13.34	13.05	-6	27,221	-0.02%
2022/01/06	55.3	13.38	100	13.13	13.15	-44.7	26,775	-0.17%
2022/01/05	380	13.20	516.1	13.14	13.40	-136.1	26,296	-0.52%	大買/大賣/鉅額交易
2022/01/04	552	13.10	479.9	13.16	12.90	72.1	21,651	0.33%	大買/大賣/
2022/01/03	88	11.95	115	11.85	12.55	-27	11,798	-0.23%	大賣/
2021/12/30	39	11.45	38	11.45	11.45	1	8,579	0.01%
2021/12/29	0	0.00	37	10.45	10.45	-37	7,241	-0.51%
2021/12/28	63.1	9.69	9	9.55	9.51	54.1	6,739	0.80%
2021/12/27	0	0.00	29	9.24	9.47	-29	6,146	-0.47%
2021/12/23	3	9.25	16	9.17	9.13	-13	5,917	-0.22%
2021/12/22	0	0.00	10	9.09	9.00	-10	5,785	-0.17%
2021/12/20	12	8.95	0	0.00	8.95	12	5,811	0.21%
2021/12/16	2	9.05	0	0.00	9.06	2	5,823	0.03%
2021/12/15	12	9.02	12	9.00	8.97	0	5,824	0.00%
2021/12/14	10	9.08	10	9.08	8.97	0	5,836	0.00%
2021/12/10	0	0.00	12	9.15	9.14	-12	5,743	-0.21%
2021/12/09	19	9.26	117	9.14	9.35	-98	5,602	-1.75%	大賣/
2021/12/08	4	8.99	0.1	8.94	8.97	3.9	5,201	0.08%
2021/12/07	0	0.00	6	8.93	8.94	-6	5,195	-0.12%
2021/12/06	22	8.95	6	8.94	8.95	16	5,244	0.31%
2021/12/03	1	9.00	0	0.00	9.00	1	5,313	0.02%
2021/12/02	86	9.00	12	9.03	8.94	74	5,333	1.39%
2021/12/01	0	0.00	32	8.95	8.97	-32	5,392	-0.59%
2021/11/30	21	8.71	13	8.81	8.64	8	5,441	0.15%
2021/11/29	12	8.63	14	8.64	8.65	-2	5,127	-0.04%
2021/11/26	30	8.76	36	8.75	8.73	-6	5,124	-0.12%
2021/11/23	0	0.00	44	9.03	9.02	-44	5,126	-0.86%
2021/11/22	21	9.05	0.3	9.03	9.04	20.7	5,213	0.40%
2021/11/19	1	9.11	57	9.13	9.07	-56	5,337	-1.05%
2021/11/18	106	9.06	0	0.00	9.07	106	5,289	2.00%	大買/鉅額交易
2021/11/17	20	9.00	22.1	9.08	9.07	-2.1	5,274	-0.04%
2021/11/15	0	0.00	6	9.00	8.92	-6	5,231	-0.11%
2021/11/12	38	9.05	1	9.01	9.01	37	5,234	0.71%
2021/11/11	0	0.00	21	9.19	9.09	-21	5,193	-0.40%
2021/11/10	0	0.00	10	9.22	9.20	-10	5,269	-0.19%
2021/11/09	0	0.00	1.3	9.12	9.09	-1.3	5,279	-0.02%
2021/11/08	0	0.00	10	9.19	9.18	-10	5,300	-0.19%
2021/11/05	18	9.08	12	9.07	9.04	6	5,338	0.11%
2021/11/04	1	9.00	12	9.05	8.98	-11	5,444	-0.20%
2021/11/03	6	8.88	29	8.92	8.92	-23	5,469	-0.42%
2021/11/02	7	8.92	8	8.89	8.82	-1	5,809	-0.02%
2021/11/01	30	8.86	6	8.85	8.86	24	6,843	0.35%
2021/10/29	3	8.87	4	8.87	8.82	-1	6,863	-0.01%
2021/10/28	0	0.00	0.7	8.91	8.93	-0.7	6,837	-0.01%
2021/10/27	6	8.80	6	8.76	8.75	0	6,769	0.00%
2021/10/26	6	8.78	6	8.77	8.80	0	6,783	0.00%
2021/10/25	6	8.69	6	8.71	8.74	0	6,773	0.00%
2021/10/22	0	0.00	12	8.72	8.72	-12	6,849	-0.18%
2021/10/20	6	8.75	6	8.68	8.68	0	6,940	0.00%
2021/10/19	6	8.74	10	8.66	8.71	-4	6,995	-0.06%
2021/10/18	16	8.52	6.3	8.59	8.60	9.7	7,037	0.14%
2021/10/15	6	8.62	6	8.58	8.51	0	7,274	0.00%
2021/10/14	12	8.55	6	8.47	8.48	6	7,346	0.08%
2021/10/13	1	8.71	0	0.00	8.47	1	7,455	0.01%
2021/10/12	12	8.60	12	8.58	8.70	0	7,508	0.00%
2021/10/08	6	8.68	18	8.68	8.64	-12	7,575	-0.16%
2021/10/07	24	8.59	6	8.58	8.60	18	7,615	0.24%
2021/10/06	12	8.53	18	8.49	8.43	-6	7,694	-0.08%
2021/10/05	12	8.16	16	8.29	8.49	-4	7,723	-0.05%
2021/10/04	26	8.31	24.3	8.28	8.23	1.7	7,700	0.02%
2021/10/01	0	0.00	6	8.86	8.76	-6	7,727	-0.08%
2021/09/30	7	8.96	4.1	8.95	8.97	2.9	7,713	0.04%
2021/09/29	5	8.83	0	0.00	8.88	5	7,729	0.06%
2021/09/28	0	0.00	45	8.97	8.93	-45	7,823	-0.58%
2021/09/27	0	0.00	12.1	8.99	9.00	-12.1	8,096	-0.15%
2021/09/24	1	8.89	1	8.88	8.87	0	8,434	0.00%
2021/09/23	6	8.82	1	8.84	8.81	5	8,536	0.06%
2021/09/22	0	0.00	7	8.71	8.85	-7	8,611	-0.08%
2021/09/17	0	0.00	6.4	8.81	8.89	-6.4	8,611	-0.07%
2021/09/16	6	8.82	6.4	8.81	8.80	-0.4	8,649	0.00%
2021/09/15	0	0.00	1	8.85	8.87	-1	8,681	-0.01%
2021/09/14	20	8.95	6	8.94	8.92	14	8,739	0.16%
2021/09/13	9	8.93	6.6	8.93	8.92	2.4	8,781	0.03%
2021/09/10	46	8.90	0	0.00	8.88	46	8,888	0.52%
2021/09/09	26	8.82	24	8.81	8.85	2	8,996	0.02%
2021/09/08	39.3	8.98	12	8.91	8.86	27.3	9,004	0.30%
2021/09/07	23	9.02	24	9.01	9.01	-1	9,020	-0.01%
2021/09/06	48	9.21	24	9.17	9.14	24	9,018	0.27%
2021/09/03	13	10.01	0	0.00	10.05	13	8,934	0.15%
2021/09/02	1	10.00	5	10.20	10.00	-4	8,806	-0.05%
2021/09/01	5	10.09	6.3	10.07	10.05	-1.3	8,768	-0.02%
2021/08/31	1	9.88	21	10.00	10.00	-20	9,370	-0.21%
2021/08/27	0	0.00	5	9.86	9.80	-5	9,407	-0.05%
2021/08/26	0	0.00	16	9.85	9.85	-16	9,406	-0.17%
2021/08/25	0	0.00	9	9.59	9.79	-9	9,395	-0.10%
2021/08/24	5	9.45	25	9.50	9.45	-20	9,350	-0.21%
2021/08/23	1	9.45	5	9.44	9.48	-4	9,396	-0.04%
2021/08/20	10	9.33	0	0.00	9.29	10	9,453	0.11%
2021/08/19	0	0.00	4	9.37	9.35	-4	9,514	-0.04%
2021/08/18	5	9.34	0	0.00	9.51	5	9,537	0.05%
2021/08/16	0	0.00	2	9.57	9.43	-2	9,608	-0.02%
2021/08/13	2	9.73	0	0.00	9.71	2	9,587	0.02%
2021/08/12	14	9.71	0	0.00	9.70	14	9,661	0.14%
2021/08/11	36	9.87	320	9.84	9.71	-284	9,726	-2.92%	大賣/鉅額交易
2021/08/10	16	9.92	7	9.92	9.90	9	9,831	0.09%
2021/08/09	5	10.05	1	10.10	10.05	4	9,975	0.04%
2021/08/06	27	10.45	40	10.34	10.35	-13	10,021	-0.13%
2021/08/05	195.3	10.30	221	10.42	10.30	-25.7	9,893	-0.26%	大買/大賣/
2021/08/04	9	9.84	16	9.85	9.85	-7	9,321	-0.08%
2021/08/03	10	9.77	1	9.80	9.76	9	9,749	0.09%
2021/08/02	6.6	9.75	0	0.00	9.76	6.6	10,032	0.07%
2021/07/30	0	0.00	2	9.82	9.77	-2	10,241	-0.02%
2021/07/29	0	0.00	4	9.84	9.84	-4	10,371	-0.04%
2021/07/28	16	9.70	0	0.00	9.74	16	10,562	0.15%
2021/07/27	6	9.96	5	10.10	9.91	1	11,052	0.01%
2021/07/26	0	0.00	5	10.00	10.00	-5	11,381	-0.04%
2021/07/23	0.1	9.79	30	9.93	9.91	-29.9	11,760	-0.25%
2021/07/22	34.1	9.79	0	0.00	9.78	34.1	12,146	0.28%
2021/07/21	21	9.93	6	9.88	9.74	15	12,445	0.12%
2021/07/20	39	10.01	25	10.13	10.00	14	12,541	0.11%
2021/07/19	5.2	10.12	25	10.21	10.20	-19.8	12,804	-0.15%
2021/07/16	25	10.10	6	10.10	10.10	19	13,332	0.14%
2021/07/15	12	10.05	0	0.00	10.05	12	14,260	0.08%
2021/07/14	26	10.04	0	0.00	10.00	26	15,260	0.17%
2021/07/13	5	10.05	19	10.09	10.05	-14	15,686	-0.09%
2021/07/12	0	0.00	11	10.18	10.15	-11	15,837	-0.07%
2021/07/09	2	10.25	0	0.00	10.15	2	16,162	0.01%
2021/07/08	4	10.23	11	10.25	10.25	-7	16,659	-0.04%
2021/07/07	2	10.10	0	0.00	10.10	2	17,078	0.01%
2021/07/05	6	10.10	17.7	10.21	10.25	-11.7	18,053	-0.06%
2021/07/02	49	10.14	359	10.36	10.05	-310	18,685	-1.66%	大賣/鉅額交易
2021/07/01	369	10.22	117	10.32	10.30	252	18,782	1.34%	大買/大賣/鉅額交易
2021/06/30	60	10.05	14	10.10	10.15	46	19,027	0.24%
2021/06/29	0	0.00	34	9.99	9.95	-34	19,376	-0.18%
2021/06/28	7.5	10.00	0	0.00	10.00	7.5	20,241	0.04%
2021/06/25	66	10.10	6	10.05	10.00	60	22,168	0.27%
2021/06/24	0	0.00	16	10.04	10.00	-16	23,420	-0.07%
2021/06/23	8	9.95	19	9.91	9.96	-11	24,139	-0.05%
2021/06/22	24	9.81	0	0.00	9.78	24	24,095	0.10%
2021/06/21	6	9.85	6	9.75	9.75	0	24,230	0.00%
2021/06/18	3	10.00	0	0.00	9.95	3	24,224	0.01%
2021/06/16	20	10.10	2	9.99	9.99	18	24,256	0.07%
2021/06/15	0	0.00	1	10.00	10.05	-1	24,248	0.00%
2021/06/11	11	10.03	0	0.00	10.05	11	24,216	0.05%
2021/06/10	10	10.20	1	10.20	10.10	9	24,169	0.04%
2021/06/09	12	10.29	0	0.00	10.15	12	24,141	0.05%
2021/06/08	29	10.42	27	10.43	10.45	2	24,034	0.01%
2021/06/07	0	0.00	1	10.25	10.20	-1	23,392	0.00%
2021/06/03	1.5	10.50	6	10.44	10.40	-4.5	23,266	-0.02%
2021/06/02	0	0.00	7	10.54	10.40	-7	23,279	-0.03%
2021/06/01	1	10.55	2	10.43	10.45	-1	23,251	0.00%
2021/05/31	6	10.35	0	0.00	10.25	6	23,191	0.03%
2021/05/28	6	10.25	2	10.30	10.20	4	23,157	0.02%
2021/05/27	2	9.98	10	10.07	10.20	-8	23,134	-0.03%
2021/05/26	9	10.13	0	0.00	10.10	9	23,159	0.04%
2021/05/25	0	0.00	53	10.09	10.05	-53	23,184	-0.23%
2021/05/24	6	9.87	18	9.99	9.98	-12	23,279	-0.05%
2021/05/21	16	9.91	16	9.94	9.91	0	23,301	0.00%
2021/05/20	60.2	9.96	21	9.96	9.75	39.2	23,345	0.17%
2021/05/19	11	9.85	57	9.75	9.75	-46	23,291	-0.20%
2021/05/18	16.3	9.69	21	9.47	9.79	-4.7	23,290	-0.02%
2021/05/17	26	9.27	53	9.05	9.05	-27	23,996	-0.11%
2021/05/14	70	10.16	1	9.94	9.94	69	23,779	0.29%
2021/05/13	14	10.19	14	9.86	10.00	0	23,682	0.00%
2021/05/12	30	10.17	55	10.21	10.15	-25	23,517	-0.11%
2021/05/11	11	10.99	0	0.00	10.95	11	23,092	0.05%
2021/05/10	10	12.05	5	11.60	11.95	5	22,691	0.02%
2021/05/07	0	0.00	6	11.35	11.50	-6	22,487	-0.03%
2021/05/06	7.3	11.50	2	11.45	11.20	5.3	22,341	0.02%
2021/05/05	16	11.36	18	11.44	11.35	-2	22,253	-0.01%
2021/05/04	7	11.14	9	11.22	11.20	-2	22,089	-0.01%
2021/05/03	7	11.74	1	12.05	11.90	6	21,611	0.03%
2021/04/29	6	12.31	17	12.22	12.20	-11	21,370	-0.05%
2021/04/28	7	12.14	21.2	12.15	12.20	-14.2	21,059	-0.07%
2021/04/27	9	11.79	16	12.01	12.00	-7	20,815	-0.03%
2021/04/26	16	11.95	0	0.00	11.85	16	20,513	0.08%
2021/04/23	6	11.63	14	11.79	11.80	-8	20,277	-0.04%
2021/04/22	9	11.58	76	11.74	11.45	-67	20,055	-0.33%
2021/04/21	91.5	12.10	28	11.96	11.95	63.5	19,584	0.32%
2021/04/20	609.5	11.93	141.4	12.11	12.20	468.1	18,649	2.51%	大買/大賣/鉅額交易
2021/04/19	53	11.35	8	11.39	11.40	45	17,713	0.25%
2021/04/16	0	0.00	1	11.15	11.20	-1	17,299	-0.01%
2021/04/15	30.2	11.22	38	11.29	11.15	-7.8	17,122	-0.05%
2021/04/14	46	10.90	662	10.94	11.15	-616	16,928	-3.64%	大賣/鉅額交易
2021/04/13	43	11.16	3	11.22	10.85	40	16,597	0.24%
2021/04/12	21	11.25	84	11.16	11.40	-63	16,171	-0.39%
2021/04/09	14	10.98	1	10.90	11.00	13	15,746	0.08%
2021/04/08	1	10.70	34	10.87	11.10	-33	15,638	-0.21%
2021/04/07	50	10.45	9	10.52	10.60	41	15,325	0.27%
2021/04/06	6	10.59	28.1	10.49	10.50	-22.1	15,210	-0.15%
2021/04/01	45	10.08	59	10.13	10.15	-14	14,759	-0.09%
2021/03/31	28	10.15	38	10.11	10.10	-10	14,565	-0.07%
2021/03/30	235	10.07	129	10.07	10.35	106	13,997	0.76%	大買/大賣/鉅額交易
2021/03/29	112	9.39	111	9.39	9.52	1	12,170	0.01%	大買/大賣/
2021/03/26	8	8.95	24	8.98	9.04	-16	11,212	-0.14%
2021/03/25	0	0.00	6	8.22	8.22	-6	10,637	-0.06%
2021/03/23	1	8.23	1	8.38	8.24	0	10,673	0.00%
2021/03/19	5	8.13	11	8.11	8.17	-6	10,776	-0.06%
2021/03/18	13	8.19	9	8.12	8.14	4	10,902	0.04%
2021/03/16	13	8.12	1	8.11	8.11	12	11,349	0.11%
2021/03/15	0	0.00	2	8.14	8.13	-2	12,120	-0.02%
2021/03/12	0	0.00	3	8.18	8.19	-3	13,697	-0.02%
2021/03/10	6	8.12	16	8.11	8.11	-10	14,663	-0.07%
2021/03/09	10	8.03	0	0.00	8.04	10	14,975	0.07%
2021/03/05	0	0.00	10	8.10	8.11	-10	15,417	-0.06%
2021/03/03	0	0.00	0.7	8.16	8.20	-0.7	15,815	0.00%
2021/03/02	6	8.31	6	8.26	8.14	0	15,922	0.00%
2021/02/26	5	8.22	6	8.21	8.25	-1	16,089	-0.01%
2021/02/25	49	8.38	5.1	8.39	8.40	43.9	16,345	0.27%
2021/02/24	46	8.38	77	8.45	8.33	-31	16,421	-0.19%
2021/02/23	11	8.43	8	8.39	8.39	3	16,734	0.02%
2021/02/22	65	8.35	0	0.00	8.37	65	17,500	0.37%
2021/02/19	64	8.25	6	8.28	8.28	58	18,749	0.31%
2021/02/18	15	8.32	6	8.30	8.29	9	18,719	0.05%
2021/02/17	1	8.35	2	8.30	8.30	-1	18,747	-0.01%
2021/02/05	22	8.09	12	8.08	8.10	10	17,894	0.06%
2021/02/04	2	8.18	6	8.30	8.19	-4	17,861	-0.02%
2021/02/03	6	8.31	20	8.29	8.28	-14	17,851	-0.08%
2021/02/02	18	8.26	52	8.28	8.22	-34	17,826	-0.19%
2021/02/01	0	0.00	7	8.16	8.17	-7	17,818	-0.04%
2021/01/29	6	8.49	6	8.41	8.23	0	17,814	0.00%
2021/01/26	6	8.73	85	8.63	8.54	-79	17,986	-0.44%
2021/01/25	43	8.58	24	8.59	8.71	19	17,998	0.11%
2021/01/22	36	8.59	136	8.59	8.66	-100	17,953	-0.56%	大賣/
2021/01/21	0	0.00	24	8.94	8.72	-24	17,896	-0.13%
2021/01/20	3	8.87	0	0.00	8.80	3	17,833	0.02%
2021/01/18	29	8.99	2	8.98	9.02	27	17,693	0.15%
2021/01/15	20	9.12	6	9.08	9.09	14	17,586	0.08%
2021/01/14	30	9.26	22	9.26	9.25	8	17,540	0.05%
2021/01/13	6	9.21	1.7	9.15	9.15	4.3	17,440	0.02%
2021/01/12	2	9.10	56	9.21	9.07	-54	17,465	-0.31%
2021/01/11	50	9.13	0	0.00	9.16	50	17,430	0.29%
2021/01/08	6	9.07	6	9.05	9.07	0	17,880	0.00%
2021/01/07	0	0.00	1	9.17	9.13	-1	18,486	-0.01%
2021/01/06	0	0.00	13.5	9.21	9.06	-13.5	18,373	-0.07%
2021/01/05	0	0.00	9.2	9.33	9.30	-9.2	18,219	-0.05%
2021/01/04	1	9.45	33	9.40	9.38	-32	18,283	-0.18%
2020/12/31	29	9.60	12	9.65	9.49	17	18,159	0.09%
2020/12/30	4	9.81	14	9.78	9.79	-10	17,895	-0.06%
2020/12/29	4	9.58	153	9.51	9.56	-149	17,494	-0.85%	大賣/鉅額交易
2020/12/28	153	9.43	79	9.40	9.45	74	17,235	0.43%	大買/
2020/12/25	135	9.41	0	0.00	9.34	135	17,073	0.79%	大買/鉅額交易
2020/12/24	22	9.37	17	9.41	9.32	5	16,818	0.03%
2020/12/23	2	9.12	6	9.13	9.19	-4	16,463	-0.02%
2020/12/22	49.4	9.25	13	9.23	9.08	36.4	16,469	0.22%
2020/12/21	6	9.11	6.3	9.06	9.14	-0.3	16,292	0.00%
2020/12/18	1	9.02	25	9.00	9.01	-24	16,426	-0.15%
2020/12/17	11	9.03	0	0.00	9.01	11	16,373	0.07%
2020/12/16	30	9.07	28	9.13	9.05	2	16,356	0.01%
2020/12/15	52	9.10	0	0.00	9.00	52	16,295	0.32%
2020/12/14	15	9.07	2	9.10	9.10	13	16,123	0.08%
2020/12/11	1	8.95	11	8.91	8.94	-10	16,014	-0.06%
2020/12/10	0.3	9.08	0.3	9.08	8.94	0	15,859	0.00%
2020/12/09	24	9.13	13	9.19	9.02	11	15,940	0.07%
2020/12/08	77	9.81	26	9.87	9.21	51	15,262	0.33%
2020/12/07	17	8.99	16.2	9.68	9.68	0.8	13,919	0.01%
2020/12/04	15	8.88	3	8.83	8.80	12	13,369	0.09%
2020/12/03	0	0.00	13	8.66	8.72	-13	13,115	-0.10%
2020/12/02	0	0.00	2	8.60	8.58	-2	12,890	-0.02%
2020/12/01	2	8.66	113	8.62	8.69	-111	12,874	-0.86%	大賣/鉅額交易
2020/11/30	23	8.50	77	8.51	8.55	-54	13,094	-0.41%
2020/11/27	12	8.32	112	8.30	8.33	-100	12,875	-0.78%	大賣/
2020/11/26	0	0.00	22	8.34	8.32	-22	12,983	-0.17%
2020/11/25	26	8.33	12	8.31	8.34	14	12,890	0.11%
2020/11/24	66	8.37	46.2	8.34	8.26	19.8	12,801	0.15%
2020/11/23	32	8.56	0	0.00	8.49	32	12,742	0.25%
2020/11/20	30	8.78	31	8.72	8.55	-1	12,712	-0.01%
2020/11/19	46	8.23	191	8.52	8.46	-145	12,360	-1.17%	大賣/鉅額交易
2020/11/18	22	8.19	55	8.19	8.15	-33	11,556	-0.29%
2020/11/17	4	8.00	11	7.96	7.95	-7	10,371	-0.07%
2020/11/16	31	7.99	1	8.08	7.99	30	10,544	0.28%
2020/11/13	1	8.05	0.7	8.05	8.08	0.3	10,586	0.00%
2020/11/11	0	0.00	1	8.16	8.18	-1	10,891	-0.01%
2020/11/10	0	0.00	3	8.15	8.11	-3	11,473	-0.03%
2020/11/09	0	0.00	1	8.16	8.14	-1	11,456	-0.01%
2020/11/05	20	8.17	6	8.22	8.17	14	11,617	0.12%
2020/11/03	0	0.00	5.3	8.06	8.03	-5.3	11,770	-0.05%
2020/11/02	0	0.00	3	7.86	7.88	-3	11,769	-0.03%
2020/10/30	3	8.00	1	7.93	7.94	2	11,769	0.02%
2020/10/29	0	0.00	0.2	8.00	8.03	-0.2	12,076	0.00%
2020/10/28	10	8.15	20	8.17	8.10	-10	12,148	-0.08%
2020/10/27	1	8.20	8	8.18	8.15	-7	12,106	-0.06%
2020/10/26	2	8.16	0	0.00	8.19	2	12,173	0.02%
2020/10/23	1	8.08	56	8.07	8.08	-55	12,144	-0.45%
2020/10/22	3	7.99	0	0.00	8.05	3	12,229	0.02%
2020/10/21	6	8.16	0	0.00	8.12	6	12,226	0.05%
2020/10/20	67	8.21	6	8.17	8.09	61	12,214	0.50%
2020/10/19	5	8.26	0	0.00	8.20	5	12,165	0.04%
2020/10/16	32	8.42	48	8.39	8.19	-16	12,125	-0.13%
2020/10/15	98	8.21	109	8.31	8.32	-11	11,676	-0.09%	大賣/
2020/10/14	31	8.10	8	8.09	8.08	23	11,031	0.21%
2020/10/13	6	8.05	47	8.03	8.05	-41	11,039	-0.37%
2020/10/12	72	8.06	182	8.07	8.06	-110	11,042	-1.00%	大賣/鉅額交易
2020/10/08	57	8.05	26	8.07	8.07	31	10,977	0.28%
2020/10/07	8	7.95	27	8.02	8.02	-19	10,975	-0.17%
2020/10/06	178	7.94	0	0.00	7.94	178	11,006	1.62%	大買/鉅額交易
2020/10/05	18	7.82	6	7.84	7.82	12	11,071	0.11%
2020/09/30	39	7.83	0	0.00	7.80	39	11,182	0.35%
2020/09/29	1	7.79	0	0.00	7.77	1	11,494	0.01%
2020/09/28	6	7.68	0	0.00	7.77	6	11,828	0.05%
2020/09/25	1	7.80	11	7.75	7.66	-10	12,055	-0.08%
2020/09/24	5	7.92	4.1	7.87	7.83	0.9	11,977	0.01%
2020/09/23	11	8.23	1	8.38	8.08	10	11,897	0.08%
2020/09/22	120	8.25	6	8.29	8.24	114	11,732	0.97%	大買/鉅額交易
2020/09/21	4	8.36	160	8.34	8.29	-156	11,697	-1.33%	大賣/鉅額交易
2020/09/18	6	8.25	76	8.26	8.29	-70	11,623	-0.60%
2020/09/17	8	8.21	10	8.16	8.13	-2	11,546	-0.02%
2020/09/16	6	8.15	8	8.13	8.11	-2	11,574	-0.02%
2020/09/15	140	8.17	73	8.12	8.13	67	11,855	0.57%	大買/
2020/09/14	1	8.20	40	8.29	8.21	-39	11,781	-0.33%
2020/09/11	145	8.23	3	8.23	8.20	142	11,445	1.24%	大買/鉅額交易
2020/09/10	10	8.40	110	8.53	8.35	-100	11,397	-0.88%	大賣/
2020/09/09	0	0.00	140	8.22	8.32	-140	11,201	-1.25%	大賣/鉅額交易
2020/09/08	68	8.23	109	8.18	8.17	-41	11,153	-0.37%	大賣/
2020/09/07	133	8.29	4	8.33	8.25	129	11,155	1.16%	大買/鉅額交易
2020/09/04	47	8.25	115	8.29	8.23	-68	11,184	-0.61%	大賣/
2020/09/03	121	8.60	20	8.50	8.43	101	11,064	0.91%	大買/鉅額交易
2020/09/02	2	8.29	0	0.00	8.29	2	10,657	0.02%
2020/09/01	10	8.17	13	8.28	8.39	-3	10,526	-0.03%
2020/08/28	4	8.23	31	8.23	8.12	-27	10,460	-0.26%
2020/08/27	0	0.00	55	8.18	8.20	-55	10,470	-0.53%
2020/08/26	6	8.01	5.3	8.04	8.01	0.7	10,245	0.01%
2020/08/25	35	7.92	47	7.85	7.95	-12	10,159	-0.12%
2020/08/24	35	7.59	22	7.70	7.67	13	10,047	0.13%
2020/08/21	135	7.66	66	7.67	7.59	69	10,153	0.68%	大買/
2020/08/20	147	7.50	2	7.45	7.50	145	10,186	1.42%	大買/鉅額交易
2020/08/19	3	7.88	49	8.06	7.90	-46	10,037	-0.46%
2020/08/18	22	8.16	1	8.17	8.10	21	9,942	0.21%
2020/08/17	7	8.13	12	8.18	8.16	-5	9,944	-0.05%
2020/08/14	116	7.93	84.2	8.14	8.02	31.8	9,740	0.33%	大買/
2020/08/13	10	7.71	0	0.00	7.69	10	9,313	0.11%
2020/08/12	0	0.00	4	7.63	7.63	-4	9,581	-0.04%
2020/08/11	17	7.74	0	0.00	7.63	17	10,462	0.16%
2020/08/10	9	7.95	93.1	7.98	7.83	-84.1	10,818	-0.78%
2020/08/07	0	0.00	1.1	7.64	7.66	-1.1	10,659	-0.01%
2020/08/06	7	7.62	7	7.63	7.65	0	10,815	0.00%
2020/08/05	27	7.69	0	0.00	7.68	27	10,992	0.25%
2020/08/04	29	7.68	22	7.76	7.70	7	11,354	0.06%
2020/08/03	36	7.65	12.1	7.66	7.61	23.9	11,113	0.21%
2020/07/31	6	7.56	5	7.48	7.52	1	11,069	0.01%
2020/07/30	12	7.46	12	7.53	7.56	0	11,190	0.00%
2020/07/29	0	0.00	6	7.29	7.29	-6	11,122	-0.05%
2020/07/28	6	7.39	10	7.21	7.14	-4	11,231	-0.04%
2020/07/24	6	7.47	12	7.51	7.46	-6	11,435	-0.05%
2020/07/23	5	7.71	17	7.62	7.65	-12	11,461	-0.10%
2020/07/22	19	7.61	5	7.62	7.65	14	11,577	0.12%
2020/07/20	0	0.00	10	7.30	7.37	-10	11,570	-0.09%
2020/07/17	0	0.00	6	7.45	7.36	-6	11,628	-0.05%
2020/07/16	6	7.66	0	0.00	7.64	6	11,720	0.05%
2020/07/15	0	0.00	4.2	7.61	7.61	-4.2	11,714	-0.04%
2020/07/13	22	7.85	22	7.85	7.83	0	11,846	0.00%
2020/07/10	12	7.88	12	7.85	7.72	0	11,975	0.00%
2020/07/08	96	8.10	4	8.00	7.92	92	11,961	0.77%
2020/07/07	2	7.91	7	7.82	8.05	-5	11,767	-0.04%
2020/07/06	0	0.00	33	7.68	7.91	-33	11,608	-0.28%
2020/07/03	32	7.61	31	7.69	7.62	1	11,519	0.01%
2020/07/02	36	7.59	10	7.62	7.60	26	11,561	0.22%
2020/07/01	0	0.00	65	7.60	7.54	-65	11,638	-0.56%
2020/06/30	0	0.00	8	7.41	7.36	-8	11,747	-0.07%
2020/06/29	0	0.00	1	7.30	7.31	-1	11,832	-0.01%
2020/06/23	16	7.37	2	7.48	7.35	14	12,002	0.12%
2020/06/22	12	7.63	0	0.00	7.42	12	12,056	0.10%
2020/06/17	6	7.48	29	7.40	7.51	-23	12,049	-0.19%
2020/06/16	26	7.25	6	7.30	7.32	20	12,178	0.16%
2020/06/11	30	7.60	11	7.65	7.40	19	12,926	0.15%
2020/06/10	6	7.67	25	7.69	7.64	-19	13,097	-0.15%
2020/06/09	40	7.63	55	7.75	7.63	-15	13,369	-0.11%
2020/06/08	20	7.65	0	0.00	7.60	20	13,568	0.15%
2020/06/05	6	7.60	6	7.56	7.56	0	13,688	0.00%
2020/06/04	21	7.59	22	7.56	7.48	-1	13,775	-0.01%
2020/06/03	12	7.52	43	7.57	7.52	-31	13,807	-0.22%
2020/06/02	6	7.39	6	7.40	7.37	0	13,752	0.00%
2020/06/01	76	7.34	12	7.33	7.30	64	13,751	0.47%
2020/05/28	14	7.39	12	7.30	7.20	2	13,925	0.01%
2020/05/27	12	7.32	31	7.48	7.34	-19	13,932	-0.14%
2020/05/26	18	7.28	0	0.00	7.27	18	13,932	0.13%
2020/05/22	19	7.42	22	7.41	7.37	-3	13,955	-0.02%
2020/05/21	2	7.58	0	0.00	7.58	2	13,949	0.01%
2020/05/20	13	7.54	12	7.53	7.60	1	13,899	0.01%
2020/05/19	64	7.54	41	7.54	7.52	23	13,774	0.17%
2020/05/18	117	8.02	25.2	7.83	7.79	91.8	13,743	0.67%	大買/
2020/05/15	10	8.15	69	8.54	8.65	-59	13,006	-0.45%
2020/05/14	26	7.89	10	7.94	7.87	16	12,517	0.13%
2020/05/13	0	0.00	46	7.92	7.85	-46	12,334	-0.37%
2020/05/12	13	8.00	26	8.05	7.90	-13	12,255	-0.11%
2020/05/11	6	7.97	41	7.99	7.92	-35	12,247	-0.29%
2020/05/08	22	7.71	26	7.76	7.62	-4	12,574	-0.03%
2020/05/07	36.2	7.69	0	0.00	7.72	36.2	12,654	0.29%
2020/05/05	6	7.66	0	0.00	7.60	6	12,684	0.05%
2020/05/04	22	7.65	10	7.63	7.55	12	12,810	0.09%
2020/04/30	12	7.90	16	7.90	7.88	-4	12,915	-0.03%
2020/04/29	62	7.71	27	7.69	7.70	35	12,880	0.27%
2020/04/28	20	7.74	6	7.70	7.65	14	12,863	0.11%
2020/04/27	36	7.55	17	7.59	7.68	19	13,012	0.15%
2020/04/24	0	0.00	6	7.43	7.45	-6	12,900	-0.05%
2020/04/22	12	7.19	6	7.21	7.28	6	12,881	0.05%
2020/04/21	37	7.15	52	7.21	7.11	-15	12,918	-0.12%
2020/04/20	23	7.55	0	0.00	7.50	23	12,823	0.18%
2020/04/17	1	7.64	16	7.79	7.58	-15	12,816	-0.12%
2020/04/16	12	7.71	6	7.71	7.78	6	12,693	0.05%
2020/04/15	0	0.00	6	7.73	7.79	-6	12,764	-0.05%
2020/04/14	6	7.56	0	0.00	7.59	6	12,688	0.05%
2020/04/13	2	7.64	11	7.54	7.47	-9	12,812	-0.07%
2020/04/10	1	7.30	7.7	7.40	7.45	-6.7	12,942	-0.05%
2020/04/09	1	7.43	0	0.00	7.40	1	13,545	0.01%
2020/04/08	6	7.19	6	7.32	7.32	0	13,456	0.00%
2020/04/06	12	7.07	12	7.06	7.07	0	13,350	0.00%
2020/04/01	0	0.00	6	6.93	6.97	-6	13,358	-0.04%
2020/03/31	0	0.00	6	6.57	6.58	-6	13,155	-0.05%
2020/03/30	38	6.58	34	6.60	6.63	4	13,096	0.03%
2020/03/27	20	6.65	26	6.74	6.53	-6	13,241	-0.05%
2020/03/26	16	6.59	7	6.51	6.58	9	13,201	0.07%
2020/03/25	44	6.55	6	6.53	6.50	38	13,200	0.29%
2020/03/24	0	0.00	13	6.27	6.28	-13	13,174	-0.10%
2020/03/23	12	6.06	0	0.00	6.04	12	13,150	0.09%
2020/03/20	32	6.29	6	6.25	6.24	26	13,236	0.20%
2020/03/19	50	5.95	60	6.03	5.93	-10	13,223	-0.08%
2020/03/17	6	6.63	21	6.62	6.66	-15	12,989	-0.12%
2020/03/16	22	6.61	6	6.49	6.45	16	12,816	0.12%
2020/03/13	169	6.27	50	6.19	6.44	119	12,569	0.95%	大買/鉅額交易
2020/03/12	38	7.12	27	7.05	6.79	11	12,340	0.09%
2020/03/11	0	0.00	6	7.68	7.54	-6	12,451	-0.05%
2020/03/10	0	0.00	1	7.43	7.71	-1	12,441	-0.01%
2020/03/09	3	7.65	0	0.00	7.56	3	12,433	0.02%
2020/03/06	26	7.88	30.3	7.86	7.90	-4.3	12,479	-0.03%
2020/03/05	12	8.10	6	8.12	8.05	6	13,010	0.05%
2020/03/04	12	8.00	34.7	7.99	8.03	-22.7	12,987	-0.17%
2020/03/03	18	7.98	37	7.99	8.00	-19	12,905	-0.15%
2020/03/02	59	7.85	19	7.92	7.77	40	12,927	0.31%
2020/02/27	14	8.28	70	8.00	8.00	-56	12,919	-0.43%
2020/02/26	3	8.53	3.4	8.57	8.46	-0.4	13,124	0.00%
2020/02/25	6	8.56	6	8.53	8.65	0	13,064	0.00%
2020/02/24	53	8.79	38	8.75	8.71	15	13,073	0.11%
2020/02/21	26	8.93	6	8.91	8.92	20	13,015	0.15%
2020/02/20	15	9.01	6	8.97	8.96	9	13,062	0.07%
2020/02/19	22	9.21	6	9.16	9.05	16	13,048	0.12%
2020/02/18	12	9.21	12	9.08	9.19	0	13,144	0.00%
2020/02/17	6	8.96	0	0.00	8.90	6	13,018	0.05%
2020/02/14	1	8.95	6	8.98	8.98	-5	13,014	-0.04%
2020/02/13	4	9.00	0	0.00	8.95	4	13,065	0.03%
2020/02/12	84	9.09	22	9.11	9.05	62	13,101	0.47%
2020/02/11	5	9.36	27	9.28	9.27	-22	12,953	-0.17%
2020/02/10	10	8.64	9	8.81	9.00	1	12,302	0.01%
2020/02/07	12	8.85	17	8.84	8.74	-5	12,217	-0.04%
2020/02/06	25	8.85	26	8.86	8.94	-1	12,276	-0.01%
2020/02/05	0	0.00	62	8.57	8.60	-62	12,256	-0.51%
2020/02/04	13	8.04	27	8.02	8.38	-14	12,119	-0.12%
2020/02/03	15	7.75	2.2	7.53	7.86	12.8	12,028	0.11%
2020/01/31	14	8.32	21	8.24	8.20	-7	11,937	-0.06%
2020/01/30	27	8.27	137	8.29	8.25	-110	12,009	-0.92%	大賣/鉅額交易
2020/01/17	12	9.21	6	9.23	9.17	6	12,177	0.05%
2020/01/16	0	0.00	6	9.16	9.11	-6	12,182	-0.05%
2020/01/15	6	9.18	23	9.23	9.16	-17	12,430	-0.14%
2020/01/14	0	0.00	3	9.10	9.10	-3	12,899	-0.02%
2020/01/13	6	9.04	18	9.04	8.98	-12	13,455	-0.09%
2020/01/10	6	9.09	6	9.04	9.01	0	13,491	0.00%
2020/01/08	79	9.05	37	9.05	8.92	42	13,538	0.31%
2020/01/07	0	0.00	6	9.40	9.17	-6	13,570	-0.04%
2020/01/06	32.6	9.46	18	9.49	9.32	14.6	13,469	0.11%
2020/01/03	26	9.70	8	9.82	9.62	18	13,287	0.14%
2020/01/02	6	9.60	6	9.61	9.60	0	12,835	0.00%
2019/12/31	6	9.61	9.4	9.58	9.57	-3.4	12,838	-0.03%
2019/12/30	0	0.00	10	9.66	9.57	-10	12,969	-0.08%
2019/12/27	5	9.60	6	9.65	9.59	-1	12,943	-0.01%
2019/12/26	21	9.59	0	0.00	9.54	21	13,187	0.16%
2019/12/25	6	9.64	10	9.63	9.60	-4	13,555	-0.03%
2019/12/23	0	0.00	6	9.59	9.53	-6	14,359	-0.04%
2019/12/20	2	9.58	10	9.67	9.58	-8	15,140	-0.05%
2019/12/19	0.6	9.65	0	0.00	9.67	0.6	15,718	0.00%
2019/12/18	18	9.82	0	0.00	9.72	18	16,939	0.11%
2019/12/17	6	9.95	478	9.80	9.81	-472	17,918	-2.63%	大賣/鉅額交易
2019/12/16	42	9.65	85	9.72	9.91	-43	19,097	-0.23%
2019/12/13	20	9.72	12	9.72	9.62	8	21,017	0.04%
2019/12/11	4	9.97	0	0.00	9.94	4	26,523	0.02%
2019/12/10	20	10.10	0	0.00	10.05	20	27,959	0.07%
2019/12/09	19	10.15	1	10.15	10.10	18	28,782	0.06%
2019/12/06	7	10.16	16	10.26	10.10	-9	29,409	-0.03%
2019/12/05	10	10.10	0	0.00	10.05	10	29,995	0.03%
2019/12/04	6	10.10	0	0.00	10.05	6	30,103	0.02%
2019/12/03	16	10.19	10	10.15	10.15	6	30,102	0.02%
2019/12/02	10	10.35	17	10.42	10.50	-7	30,248	-0.02%
2019/11/28	0	0.00	11.1	10.00	10.05	-11.1	30,590	-0.04%
2019/11/27	12	10.13	6	10.30	10.10	6	30,934	0.02%
2019/11/26	33	10.26	8.7	10.22	10.10	24.3	31,602	0.08%
2019/11/25	19	10.35	24	10.28	10.25	-5	33,414	-0.01%
2019/11/22	6	9.83	3	9.85	9.80	3	33,629	0.01%
2019/11/21	2	9.81	3	9.85	9.79	-1	34,225	0.00%
2019/11/18	12	9.95	12	9.96	9.94	0	34,556	0.00%
2019/11/15	30	10.05	21	10.02	9.90	9	34,619	0.03%
2019/11/14	10	10.55	0	0.00	10.30	10	34,329	0.03%
2019/11/13	18	10.50	18	10.47	10.50	0	34,438	0.00%
2019/11/12	2	10.35	0	0.00	10.55	2	34,467	0.01%
2019/11/11	2	10.48	10	10.65	10.30	-8	34,595	-0.02%
2019/11/08	1	10.80	0	0.00	10.80	1	34,584	0.00%
2019/11/07	6	11.05	6	10.90	10.85	0	34,679	0.00%
2019/11/06	5	11.04	0	0.00	10.95	5	34,785	0.01%
2019/11/05	34	11.16	24	11.14	11.10	10	34,774	0.03%
2019/11/01	0	0.00	10	11.30	11.25	-10	34,671	-0.03%
2019/10/31	0	0.00	0.7	11.40	11.40	-0.7	34,870	0.00%
2019/10/29	11	11.52	10	11.63	11.40	1	35,830	0.00%
2019/10/28	0	0.00	9	11.86	11.75	-9	35,700	-0.03%
2019/10/24	6	11.60	1	11.55	11.50	5	35,383	0.01%
2019/10/23	0	0.00	46	11.68	11.55	-46	35,344	-0.13%
2019/10/22	64	11.76	23.7	11.71	11.70	40.3	35,103	0.11%
2019/10/21	26	11.90	16	11.79	12.35	10	34,562	0.03%
2019/10/17	0	0.00	106	11.02	11.05	-106	34,108	-0.31%	大賣/鉅額交易
2019/10/16	22	11.19	0	0.00	11.10	22	34,095	0.06%
2019/10/15	0.9	10.85	0	0.00	10.90	0.9	33,891	0.00%
2019/10/14	20	11.28	18	11.25	11.05	2	33,784	0.01%
2019/10/09	23	11.26	5	11.41	11.25	18	33,815	0.05%
2019/10/08	105	11.51	0	0.00	11.50	105	33,774	0.31%	大買/鉅額交易
2019/10/04	0	0.00	6	11.73	11.60	-6	33,603	-0.02%
2019/10/03	9.3	11.47	49	11.45	11.55	-39.7	33,513	-0.12%
2019/10/02	3	11.80	6	11.75	11.65	-3	33,435	-0.01%
2019/10/01	28.3	11.67	16	11.60	11.25	12.3	33,071	0.04%
2019/09/18	37	8.31	33	8.29	8.30	4	32,722	0.01%
2019/09/17	10	8.37	19	8.40	8.40	-9	32,246	-0.03%
2019/09/16	65	8.67	20	8.58	8.39	45	31,981	0.14%
2019/09/12	26	8.88	34	8.88	8.96	-8	31,398	-0.03%
2019/09/11	81	9.28	16	9.24	8.92	65	30,820	0.21%
2019/09/10	15	9.53	30	9.59	9.22	-15	29,645	-0.05%
2019/09/09	14	9.81	7	9.99	9.65	7	28,748	0.02%
2019/09/06	75	9.94	111.7	9.99	10.00	-36.7	27,468	-0.13%	大賣/
2019/09/05	55	9.91	22	9.98	9.72	33	25,580	0.13%
2019/09/04	13	9.31	273	9.61	9.69	-260	22,945	-1.13%	大賣/鉅額交易
2019/09/03	114	8.87	93	8.78	8.81	21	20,904	0.10%	大買/
2019/09/02	26	8.13	22	8.15	8.23	4	19,431	0.02%
2019/08/30	7	8.00	11	7.95	7.87	-4	18,832	-0.02%
2019/08/29	54	7.83	2	7.85	7.86	52	18,328	0.28%
2019/08/28	11	7.65	160	7.64	7.58	-149	17,600	-0.85%	大賣/鉅額交易
2019/08/26	0	0.00	15	7.51	7.46	-15	17,538	-0.09%
2019/08/23	0	0.00	2	7.70	7.69	-2	18,326	-0.01%
2019/08/22	62	7.78	50	7.69	7.60	12	18,449	0.07%
2019/08/21	33	7.70	30	7.60	7.72	3	17,902	0.02%
2019/08/20	17	7.78	40	7.72	7.57	-23	17,571	-0.13%
2019/08/19	106	7.49	97	7.61	7.72	9	16,791	0.05%	大買/
2019/08/16	232	7.27	78	7.14	7.10	154	14,903	1.03%	大買/鉅額交易
2019/08/15	30	6.94	56	6.85	7.10	-26	14,343	-0.18%
2019/08/14	10	6.93	0	0.00	6.83	10	13,832	0.07%
2019/08/13	0	0.00	5.1	6.62	6.70	-5.1	13,828	-0.04%
2019/08/12	11	6.70	0	0.00	6.67	11	13,863	0.08%
2019/08/08	0	0.00	6	6.65	6.69	-6	13,849	-0.04%
2019/08/07	18	6.58	20	6.57	6.51	-2	13,882	-0.01%
2019/08/06	1	6.49	0	0.00	6.63	1	14,004	0.01%
2019/08/05	18	6.61	18	6.60	6.55	0	14,125	0.00%
2019/08/01	2	6.77	0	0.00	6.75	2	14,658	0.01%
2019/07/29	1	7.03	1	7.04	7.03	0	14,528	0.00%
2019/07/25	2	7.11	0	0.00	7.13	2	14,528	0.01%
2019/07/24	0.5	7.08	0	0.00	7.08	0.5	14,457	0.00%
2019/07/23	706	7.18	25	7.12	7.04	681	14,389	4.73%	大買/鉅額交易
2019/07/22	0	0.00	10	7.08	7.04	-10	13,940	-0.07%
2019/07/18	0	0.00	10	6.91	6.88	-10	13,952	-0.07%
2019/07/15	5	6.91	0	0.00	6.92	5	16,368	0.03%
2019/07/10	3	7.12	3	7.09	7.08	0	19,206	0.00%
2019/07/09	0	0.00	6	7.03	7.03	-6	19,565	-0.03%
2019/07/08	1	7.02	0	0.00	7.04	1	19,928	0.01%
2019/07/04	6	7.04	0	0.00	7.03	6	20,373	0.03%
2019/07/02	0	0.00	10	7.00	7.00	-10	20,404	-0.05%
2019/07/01	0	0.00	10	6.95	6.95	-10	20,362	-0.05%
2019/06/26	0	0.00	9	6.93	6.92	-9	20,671	-0.04%
2019/06/25	7	7.02	0	0.00	6.93	7	21,655	0.03%
2019/06/24	6	7.00	3	6.99	7.05	3	21,820	0.01%
2019/06/21	23	7.09	5	7.10	7.06	18	21,842	0.08%
2019/06/20	0	0.00	20.1	7.15	7.18	-20.1	21,705	-0.09%
2019/06/19	0	0.00	1	7.06	7.07	-1	21,473	0.00%
2019/06/18	26	7.11	2	7.06	7.03	24	21,533	0.11%
2019/06/17	0	0.00	20	7.12	7.06	-20	21,397	-0.09%
2019/06/14	83	7.02	17.3	7.05	7.01	65.7	21,435	0.31%
2019/06/13	0	0.00	20	7.10	7.02	-20	21,570	-0.09%
2019/06/12	52	7.22	10	7.12	7.01	42	21,678	0.19%
2019/06/11	10	6.92	0	0.00	6.96	10	21,761	0.05%
2019/06/10	10	6.88	0	0.00	6.87	10	21,605	0.05%
2019/06/05	10	7.04	0	0.00	6.84	10	21,296	0.05%
2019/06/04	0	0.00	8	7.00	6.94	-8	21,093	-0.04%
2019/06/03	0	0.00	4	6.90	6.86	-4	20,833	-0.02%
2019/05/31	0	0.00	6	6.92	6.92	-6	20,711	-0.03%
2019/05/30	259	7.02	30	7.01	6.86	229	20,533	1.12%	大買/鉅額交易
2019/05/29	1	6.87	329	6.95	6.96	-328	19,409	-1.69%	大賣/鉅額交易
2019/05/27	90	6.37	0	0.00	6.33	90	18,950	0.47%
2019/05/23	20	6.32	0	0.00	6.31	20	19,263	0.10%
2019/05/22	62	6.50	0	0.00	6.42	62	19,249	0.32%
2019/05/21	60	6.27	12	6.30	6.41	48	19,228	0.25%
2019/05/20	42	6.21	30	6.21	6.25	12	19,209	0.06%
2019/05/17	5	6.61	86	6.59	6.52	-81	18,855	-0.43%
2019/05/16	0	0.00	5	6.72	6.63	-5	18,867	-0.03%
2019/05/15	3	6.72	12	6.75	6.69	-9	18,899	-0.05%
2019/05/14	0	0.00	20	6.58	6.63	-20	18,856	-0.11%
2019/05/13	1	6.66	1	6.69	6.66	0	18,766	0.00%
2019/05/10	41	6.85	35	6.91	6.92	6	18,558	0.03%
2019/05/09	25	6.73	10	6.56	6.53	15	18,037	0.08%
2019/05/08	5	6.77	0	0.00	6.79	5	17,957	0.03%
2019/05/07	0	0.00	3	6.87	6.87	-3	17,971	-0.02%
2019/05/03	0	0.00	11	7.02	6.99	-11	18,194	-0.06%
2019/05/02	10	7.08	0	0.00	7.04	10	18,229	0.05%
2019/04/30	0	0.00	2	7.03	7.04	-2	18,308	-0.01%
2019/04/29	0	0.00	9	7.01	6.99	-9	18,655	-0.05%
2019/04/26	12	7.20	11	7.14	7.10	1	19,044	0.01%
2019/04/25	0	0.00	40	7.32	7.24	-40	18,906	-0.21%
2019/04/24	70	7.49	85	7.32	7.29	-15	18,792	-0.08%
2019/04/23	66	7.27	82	7.30	7.41	-16	18,679	-0.09%
2019/04/22	94	7.70	50	7.67	7.46	44	18,260	0.24%
2019/04/19	21	7.83	79	7.95	8.11	-58	16,940	-0.34%
2019/04/18	54	8.12	50	7.96	7.70	4	16,521	0.02%
2019/04/17	2	7.90	47	7.90	8.03	-45	14,921	-0.30%
2019/04/16	25	7.39	6	7.32	7.30	19	13,886	0.14%
2019/04/15	1	7.47	4	7.51	7.39	-3	13,914	-0.02%
2019/04/12	0	0.00	19	7.38	7.37	-19	13,752	-0.14%
2019/04/11	0	0.00	4	7.30	7.16	-4	13,686	-0.03%
2019/04/10	8	7.13	5	7.21	7.23	3	13,578	0.02%
2019/04/09	2	7.07	0	0.00	7.07	2	13,346	0.01%
2019/04/08	0	0.00	6	7.11	7.06	-6	13,437	-0.04%
2019/04/03	7	7.05	20	7.02	7.01	-13	13,553	-0.10%
2019/04/02	7	7.03	0	0.00	6.98	7	13,723	0.05%
2019/04/01	2	7.00	0	0.00	7.00	2	13,659	0.01%
2019/03/29	0.7	7.00	4.5	7.10	7.04	-3.8	13,605	-0.03%
2019/03/28	129	7.50	6.8	7.49	7.11	122.2	13,516	0.90%	大買/鉅額交易
2019/03/26	6	6.80	16	6.76	6.79	-10	12,712	-0.08%
2019/03/22	0	0.00	27	6.85	6.81	-27	12,687	-0.21%
2019/03/21	3	6.89	0.2	6.80	6.83	2.8	12,754	0.02%
2019/03/20	0	0.00	20	6.87	6.85	-20	12,786	-0.16%
2019/03/19	0	0.00	20	6.87	6.85	-20	12,949	-0.15%
2019/03/18	6	6.99	0	0.00	6.93	6	12,832	0.05%
2019/03/15	28	7.04	6	7.01	6.93	22	12,708	0.17%
2019/03/14	10.3	7.03	13	7.06	7.05	-2.7	12,589	-0.02%
2019/03/12	25	6.68	6	6.73	6.66	19	12,281	0.15%
2019/03/08	0	0.00	2	6.57	6.57	-2	12,801	-0.02%
2019/02/27	0	0.00	2	6.72	6.71	-2	15,085	-0.01%
2019/02/26	33	6.85	10	6.87	6.78	23	15,211	0.15%
2019/02/25	10	6.88	7	6.87	6.90	3	15,425	0.02%
2019/02/22	22	6.66	6	6.67	6.66	16	15,664	0.10%
2019/02/21	0	0.00	1	6.71	6.71	-1	15,856	-0.01%
2019/02/20	6	6.79	0	0.00	6.72	6	16,208	0.04%
2019/02/19	38	6.73	0	0.00	6.77	38	17,704	0.21%
2019/02/18	0	0.00	1	6.66	6.66	-1	20,198	0.00%
2019/02/14	0	0.00	6	6.85	6.81	-6	20,606	-0.03%
2019/02/13	31	6.90	0	0.00	6.84	31	20,588	0.15%
2019/02/11	1	6.90	0	0.00	6.78	1	20,842	0.00%
2019/01/30	0	0.00	6	6.85	6.83	-6	20,995	-0.03%
2019/01/29	15	6.85	6	6.83	6.87	9	21,345	0.04%
2019/01/28	25	6.99	40	6.97	6.96	-15	21,364	-0.07%
2019/01/25	0	0.00	10	7.01	6.99	-10	21,605	-0.05%
2019/01/23	2	7.07	5	7.06	7.05	-3	21,952	-0.01%
2019/01/22	0	0.00	5	7.13	7.04	-5	21,948	-0.02%
2019/01/21	5	7.29	2	7.28	7.19	3	22,084	0.01%
2019/01/18	44	7.18	23	7.18	7.17	21	22,004	0.10%
2019/01/16	0	0.00	6	6.98	6.94	-6	21,756	-0.03%
2019/01/14	0	0.00	3	6.94	6.82	-3	21,716	-0.01%
2019/01/11	5	6.95	2	6.96	6.93	3	21,916	0.01%
2019/01/10	8	7.00	0	0.00	6.98	8	21,986	0.04%
2019/01/09	0	0.00	2	7.01	6.95	-2	21,969	-0.01%
2019/01/07	0	0.00	11	7.02	6.94	-11	22,477	-0.05%
2019/01/04	6	6.77	14	6.85	6.90	-8	22,785	-0.04%
2019/01/03	0	0.00	14	6.87	6.87	-14	23,285	-0.06%
2019/01/02	6	6.83	75	6.78	6.76	-69	23,463	-0.29%
2018/12/28	0	0.00	6	6.71	6.70	-6	23,582	-0.03%
2018/12/27	12	6.80	20	6.75	6.66	-8	24,038	-0.03%
2018/12/26	11	6.43	12	6.60	6.60	-1	24,159	0.00%
2018/12/25	48	6.35	42	6.35	6.35	6	24,124	0.02%
2018/12/21	0	0.00	5	6.70	6.75	-5	24,456	-0.02%
2018/12/20	0	0.00	20	6.68	6.70	-20	24,655	-0.08%
2018/12/19	6	6.85	6	6.91	6.83	0	24,936	0.00%
2018/12/18	1	6.81	0	0.00	6.73	1	26,082	0.00%
2018/12/17	0	0.00	6	6.85	6.84	-6	27,093	-0.02%
2018/12/14	0	0.00	10	6.84	6.78	-10	27,620	-0.04%
2018/12/13	10	7.00	0	0.00	6.88	10	27,932	0.04%
2018/12/12	70	6.96	6	6.93	6.92	64	28,250	0.23%
2018/12/11	22	6.81	6	6.78	6.77	16	28,265	0.06%
2018/12/10	8	6.79	8	6.75	6.74	0	28,495	0.00%
2018/12/07	10	6.81	27	6.83	6.90	-17	28,541	-0.06%
2018/12/06	42	6.68	38	6.69	6.70	4	28,621	0.01%
2018/12/05	6	6.98	2	7.08	6.96	4	28,581	0.01%
2018/12/04	0	0.00	13	7.21	7.08	-13	28,553	-0.05%
2018/12/03	2	7.11	31	7.10	7.08	-29	28,588	-0.10%
2018/11/30	17	7.13	3	7.20	6.95	14	28,491	0.05%
2018/11/29	53	7.18	76	7.24	7.17	-23	27,998	-0.08%
2018/11/28	4	7.00	5	6.98	7.01	-1	27,228	0.00%
2018/11/27	9	6.81	0	0.00	6.83	9	27,335	0.03%
2018/11/26	0	0.00	30	6.77	6.76	-30	27,499	-0.11%
2018/11/23	6	6.70	0	0.00	6.68	6	27,567	0.02%
2018/11/22	0	0.00	9	6.97	6.75	-9	27,595	-0.03%
2018/11/21	2	6.84	16	6.84	6.97	-14	27,927	-0.05%
2018/11/19	6	6.87	27	6.90	6.96	-21	27,684	-0.08%
2018/11/16	58	7.21	6	6.99	6.90	52	27,684	0.19%
2018/11/15	29	6.57	93	6.77	6.82	-64	27,041	-0.24%
2018/11/13	8	5.58	16	5.57	5.64	-8	24,853	-0.03%
2018/11/08	10	6.04	0.8	5.80	5.83	9.2	27,843	0.03%
2018/11/07	0	0.00	11	5.83	5.81	-11	28,335	-0.04%
2018/11/06	24	5.77	24	5.77	5.76	0	29,219	0.00%
2018/11/05	0	0.00	5	5.69	5.63	-5	29,405	-0.02%
2018/11/02	6	5.80	11	5.78	5.71	-5	29,539	-0.02%
2018/11/01	26	5.75	15	5.76	5.74	11	29,606	0.04%
2018/10/31	6	5.43	0	0.00	5.51	6	29,549	0.02%
2018/10/25	2	5.42	0	0.00	5.39	2	30,320	0.01%
2018/10/23	0	0.00	11	5.64	5.64	-11	30,592	-0.04%
2018/10/19	7	5.56	2	5.60	5.77	5	31,360	0.02%
2018/10/18	0	0.00	30	5.87	5.84	-30	32,087	-0.09%
2018/10/16	1	5.82	0	0.00	5.77	1	34,542	0.00%
2018/10/15	5	5.63	0	0.00	5.66	5	35,132	0.01%
2018/10/12	27	5.73	6	5.65	5.70	21	35,808	0.06%
2018/10/11	48	5.49	76	5.55	5.49	-28	36,007	-0.08%
2018/10/09	35	6.19	0	0.00	6.10	35	35,747	0.10%
2018/10/08	0	0.00	11	6.10	6.14	-11	36,019	-0.03%
2018/10/05	5	6.12	29	6.30	6.22	-24	36,787	-0.07%
2018/10/04	7	6.50	0	0.00	6.51	7	37,312	0.02%
2018/10/03	1	6.84	0	0.00	6.60	1	39,465	0.00%
2018/10/02	0	0.00	4	6.83	6.80	-4	41,318	-0.01%
2018/10/01	10	6.87	6	6.87	6.86	4	41,809	0.01%
2018/09/28	26	6.90	26	6.84	6.82	0	42,860	0.00%
2018/09/27	239	6.88	6	6.98	6.81	233	43,595	0.53%	大買/鉅額交易
2018/09/26	31	6.99	50	7.00	6.92	-19	45,306	-0.04%
2018/09/25	53	6.96	13	6.99	6.96	40	46,217	0.09%
2018/09/21	60	6.67	32	6.67	6.84	28	45,810	0.06%
2018/09/20	5	6.30	15	6.23	6.22	-10	45,621	-0.02%
2018/09/18	11	6.42	10	6.33	6.30	1	47,846	0.00%
2018/09/17	6	6.78	26	6.77	6.65	-20	51,292	-0.04%
2018/09/14	11	6.71	116	6.75	6.81	-105	53,200	-0.20%	大賣/鉅額交易
2018/09/13	33	6.61	6	6.59	6.55	27	54,702	0.05%
2018/09/12	6	6.74	0	0.00	6.55	6	56,667	0.01%
2018/09/11	18	6.55	18	6.62	6.78	0	58,683	0.00%
2018/09/10	36	6.58	58	6.58	6.40	-22	59,832	-0.04%
2018/09/06	24	7.04	18	7.03	7.02	6	64,019	0.01%
2018/09/05	6	7.14	12	7.21	7.16	-6	67,257	-0.01%
2018/09/04	36	7.09	35	7.10	7.17	1	69,287	0.00%
2018/09/03	22	7.18	0	0.00	7.00	22	72,033	0.03%
2018/08/31	6	7.20	6	7.30	7.27	0	75,069	0.00%
2018/08/30	0	0.00	12	7.32	7.23	-12	81,470	-0.01%
2018/08/29	26	7.22	10	7.21	7.28	16	84,391	0.02%
2018/08/28	21	7.34	14	7.39	7.21	7	87,554	0.01%
2018/08/27	0	0.00	6	7.24	7.21	-6	90,099	-0.01%
2018/08/24	22	7.23	1	7.21	7.11	21	92,862	0.02%
2018/08/23	12	7.23	6	7.23	7.15	6	96,047	0.01%
2018/08/22	76	7.29	52	7.25	7.29	24	98,571	0.02%
2018/08/21	30	7.18	24	7.17	7.17	6	98,950	0.01%
2018/08/20	6	7.40	0	0.00	7.22	6	101,854	0.01%
2018/08/17	57	7.73	51	7.71	7.41	6	102,207	0.01%
2018/08/16	25	7.60	38	7.50	7.49	-13	101,771	-0.01%
2018/08/15	6	6.99	12	7.00	7.08	-6	102,641	-0.01%
2018/08/14	24	7.06	30	7.05	6.98	-6	106,189	-0.01%
2018/08/13	93	6.75	138	6.83	6.90	-45	106,280	-0.04%	大賣/
2018/08/10	54	7.50	54	7.49	7.24	0	106,121	0.00%
2018/08/09	8	7.59	2	7.72	7.61	6	107,639	0.01%
2018/08/08	5	7.75	16	7.80	7.68	-11	110,604	-0.01%
2018/08/07	8	7.68	0	0.00	7.69	8	110,655	0.01%
2018/08/06	52	7.87	42	7.85	7.79	10	110,978	0.01%
2018/08/03	25	7.75	12	7.92	7.86	13	112,625	0.01%
2018/08/02	18	7.95	42	7.97	7.84	-24	113,540	-0.02%
2018/08/01	16	8.12	21	8.10	8.09	-5	113,511	0.00%
2018/07/31	23	8.01	20	8.03	7.96	3	114,062	0.00%
2018/07/30	40	8.10	30	7.95	7.97	10	114,498	0.01%
2018/07/27	60	8.20	45	8.13	8.12	15	116,034	0.01%
2018/07/26	74	8.07	58	8.05	8.07	16	116,424	0.01%
2018/07/25	44	8.29	24	8.20	8.14	20	115,940	0.02%
2018/07/24	120	8.22	139	8.26	8.47	-19	115,067	-0.02%	大買/大賣/
2018/07/23	61	7.56	63	7.57	7.85	-2	113,394	0.00%
2018/07/20	95	7.82	72	7.87	7.62	23	112,467	0.02%
2018/07/19	69	8.23	32	8.18	8.12	37	111,836	0.03%
2018/07/18	39	8.20	13	8.36	8.06	26	111,113	0.02%
2018/07/17	52	8.31	109	8.22	8.21	-57	110,697	-0.05%	大賣/
2018/07/16	0	0.00	17	8.54	8.39	-17	110,294	-0.02%
2018/07/13	8	8.41	22	8.51	8.51	-14	109,747	-0.01%
2018/07/12	36	8.39	15	8.26	8.31	21	109,057	0.02%
2018/07/11	102	8.60	30	8.70	8.33	72	109,444	0.07%	大買/
2018/07/10	34	8.42	56	8.47	8.64	-22	109,008	-0.02%
2018/07/09	8	8.13	4	8.06	8.01	4	109,752	0.00%
2018/07/06	36	8.09	13	8.04	8.04	23	111,111	0.02%
2018/07/05	94	8.58	93	8.54	8.20	1	110,497	0.00%
2018/07/04	76	8.47	94	8.46	8.62	-18	109,875	-0.02%
2018/07/03	139	8.69	60	8.64	8.45	79	107,921	0.07%	大買/
2018/07/02	21	8.70	175	8.98	8.50	-154	106,591	-0.14%	大賣/鉅額交易
2018/06/29	100	9.02	27	9.00	9.00	73	105,593	0.07%
2018/06/28	28	8.85	22	8.91	8.90	6	104,662	0.01%
2018/06/27	42	9.11	53	9.09	8.80	-11	103,354	-0.01%
2018/06/26	122	8.92	62	8.98	9.09	60	101,382	0.06%	大買/
2018/06/25	119	9.29	81	9.27	8.93	38	97,528	0.04%	大買/
2018/06/22	77	10.16	86	10.19	9.92	-9	95,400	-0.01%
2018/06/21	128	11.13	42	11.02	10.90	86	93,616	0.09%	大買/
2018/06/20	50	10.74	118.1	10.53	10.70	-68.1	91,651	-0.07%	大賣/
2018/06/19	6	11.61	48	11.38	11.50	-42	89,571	-0.05%
2018/06/15	18	11.44	2	11.60	11.40	16	88,428	0.02%
2018/06/14	64	11.51	89	11.38	11.10	-25	86,932	-0.03%
2018/06/13	68	11.80	125	12.08	11.35	-57	83,587	-0.07%	大賣/
2018/06/12	63	13.02	35	12.96	12.60	28	80,157	0.03%
2018/06/11	164	13.10	140	13.33	13.40	24	78,048	0.03%	大買/大賣/
2018/06/08	74	12.37	64	12.33	12.50	10	75,086	0.01%
2018/06/07	399	13.52	330.4	13.43	13.10	68.6	71,631	0.10%	大買/大賣/
2018/06/06	140	12.80	175.2	12.94	13.00	-35.2	65,023	-0.05%	大買/大賣/
2018/06/05	91	11.77	57	11.73	11.85	34	62,045	0.05%
2018/06/04	149	10.41	70	10.68	10.80	79	58,718	0.13%	大買/
2018/06/01	134	10.00	202	10.01	9.85	-68	55,638	-0.12%	大買/大賣/
2018/05/31	166	10.13	53.9	9.99	10.00	112.1	52,802	0.21%	大買/鉅額交易
2018/05/30	107	9.47	43	9.50	9.32	64	49,300	0.13%	大買/
2018/05/29	9	9.11	3	9.08	9.10	6	46,383	0.01%
2018/05/28	17	9.26	52	9.12	9.38	-35	45,099	-0.08%
2018/05/25	164	8.74	76.8	8.74	8.54	87.2	41,958	0.21%	大買/
2018/05/24	20	8.98	50	8.96	8.90	-30	41,092	-0.07%
2018/05/23	71	8.93	82	9.02	8.96	-11	40,152	-0.03%
2018/05/22	266	9.31	165	9.11	9.16	101	38,191	0.26%	大買/大賣/鉅額交易
2018/05/21	11	8.55	3.2	8.45	8.75	7.8	34,174	0.02%
2018/05/18	6	7.98	72	8.00	7.96	-66	33,412	-0.20%
2018/05/17	94	8.27	36	7.87	8.32	58	32,608	0.18%
2018/05/16	121	8.17	447.2	8.12	7.88	-326.2	30,551	-1.07%	大買/大賣/鉅額交易
2018/05/15	141	8.52	55.6	8.52	8.52	85.4	27,476	0.31%	大買/
2018/05/14	23	7.56	231	7.71	7.75	-208	27,372	-0.76%	大賣/鉅額交易
2018/05/11	207	6.94	166	7.03	7.05	41	26,825	0.15%	大買/大賣/
2018/05/10	166	6.51	89.4	6.45	6.41	76.6	24,969	0.31%	大買/
2018/05/09	107	6.23	37	6.15	6.27	70	23,715	0.30%	大買/
2018/05/08	149.5	6.52	64.3	6.42	6.27	85.2	23,396	0.36%	大買/
2018/05/07	58	6.16	40.7	6.11	6.12	17.3	22,926	0.08%
2018/05/04	159	6.61	334	6.68	6.24	-175	22,565	-0.78%	大買/大賣/鉅額交易
2018/05/03	107	6.29	30	6.37	6.57	77	21,491	0.36%	大買/
2018/05/02	1	5.97	4.2	6.05	5.98	-3.2	22,507	-0.01%
2018/04/30	52	6.01	0	0.00	6.05	52	23,910	0.22%
2018/04/27	35	5.87	15	5.89	5.90	20	25,302	0.08%
2018/04/26	6	6.02	56	5.98	5.74	-50	25,500	-0.20%
2018/04/25	25	6.07	11	6.03	6.09	14	25,393	0.06%
2018/04/24	9	5.88	6	5.90	5.91	3	25,090	0.01%
2018/04/23	6	5.72	20	5.65	5.88	-14	25,194	-0.06%
2018/04/20	1	6.33	25	6.28	6.24	-24	24,819	-0.10%
2018/04/19	27.5	6.60	30	6.47	6.31	-2.5	24,694	-0.01%
2018/04/18	20	6.57	53.3	6.31	6.61	-33.3	24,486	-0.14%
2018/04/17	51	6.60	19.2	6.49	6.39	31.8	24,141	0.13%
2018/04/16	64	6.59	62.2	6.65	6.87	1.8	22,713	0.01%
2018/04/13	111	6.19	89	6.20	6.25	22	20,716	0.11%	大買/
2018/04/12	0	0.00	148.4	5.61	5.74	-148.4	17,921	-0.83%	大賣/鉅額交易
2018/04/11	0	0.00	33.6	5.13	5.22	-33.6	15,948	-0.21%
2018/04/10	21	4.66	10	4.84	4.75	11	15,435	0.07%
2018/04/02	0	0.00	7	4.54	4.47	-7	14,847	-0.05%
2018/03/29	5	4.63	0	0.00	4.57	5	14,766	0.03%
2018/03/27	15	4.60	0	0.00	4.57	15	14,677	0.10%
2018/03/21	0	0.00	5	4.77	4.73	-5	14,411	-0.03%
2018/03/20	0	0.00	10	4.63	4.60	-10	14,054	-0.07%
2018/03/16	1	4.61	0	0.00	4.63	1	14,039	0.01%
2018/03/06	30	4.60	0	0.00	4.58	30	13,606	0.22%
2018/03/02	4	4.43	0	0.00	4.43	4	13,462	0.03%
2018/02/27	0	0.00	8	4.50	4.46	-8	13,476	-0.06%
2018/02/26	0	0.00	2	4.47	4.47	-2	13,488	-0.01%
2018/02/22	10	4.58	0	0.00	4.46	10	13,438	0.07%
2018/02/21	18	4.35	19	4.37	4.51	-1	13,267	-0.01%
2018/02/09	1	4.04	40	4.12	4.20	-39	13,093	-0.30%
2018/02/08	0	0.00	10	4.26	4.26	-10	13,001	-0.08%
2018/02/07	19	4.41	21	4.39	4.29	-2	12,973	-0.02%
2018/02/06	33	4.42	88	4.41	4.24	-55	12,824	-0.43%
2018/02/05	24	4.58	88	4.59	4.58	-64	12,778	-0.50%
2018/02/02	5	4.81	0	0.00	4.77	5	12,612	0.04%
2018/02/01	5	4.88	0	0.00	4.80	5	12,578	0.04%
2018/01/31	24	4.84	25	4.82	4.86	-1	12,467	-0.01%
2018/01/30	17	4.93	2	4.98	4.83	15	12,146	0.12%
2018/01/29	11	5.18	23	5.13	5.06	-12	11,710	-0.10%
2018/01/26	96	5.06	213.6	5.02	5.10	-117.6	11,333	-1.04%	大賣/鉅額交易
2018/01/25	32	5.10	404	5.25	4.94	-372	10,491	-3.55%	大賣/鉅額交易
2018/01/24	375	5.22	85	5.11	5.30	290	8,582	3.38%	大買/鉅額交易
2018/01/23	417	4.83	642.7	4.81	4.82	-225.7	7,121	-3.17%	大買/大賣/鉅額交易
2018/01/19	6	4.33	20	4.34	4.30	-14	5,613	-0.25%
2018/01/18	0	0.00	6	4.43	4.35	-6	5,627	-0.11%
2018/01/17	10	4.39	2	4.37	4.44	8	5,958	0.13%
2018/01/15	0.5	4.30	0	4.30	4.31	0.5	6,069	0.01%
2018/01/12	5	4.32	100	4.30	4.33	-95	6,121	-1.55%
2018/01/09	2	4.30	2	4.28	4.29	0	6,424	0.00%
2018/01/08	2	4.39	0	0.00	4.33	2	6,602	0.03%
2018/01/05	0	0.00	4	4.37	4.37	-4	6,800	-0.06%
2018/01/04	10	4.41	0	0.00	4.42	10	7,130	0.14%
2018/01/03	12	4.33	2	4.33	4.33	10	7,073	0.14%
2018/01/02	0	0.00	30	4.30	4.30	-30	7,101	-0.42%