中環 (2323)-元富-同大券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.60
漲跌
▼0.05
漲幅
-0.40%
成交量
6,859張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/09	6	12.79	2	12.73	12.60	4	15,002	0.03%
2024/05/08	14	12.69	6	12.65	12.65	8	14,954	0.05%
2024/05/07	31	12.84	31	12.85	12.75	0	14,880	0.00%
2024/05/06	20	13.17	16	13.18	13.00	4	14,707	0.03%
2024/05/03	24	13.35	7	13.20	13.15	17	14,529	0.12%
2024/05/02	4	13.50	49	13.56	13.50	-45	14,268	-0.32%
2024/04/30	26	13.33	32.3	13.51	13.50	-6.3	13,996	-0.04%
2024/04/29	124.2	13.67	1,038	13.84	13.35	-913.8	13,642	-6.70%	大買/大賣/鉅額交易
2024/04/26	34	13.58	293	13.61	13.75	-259	12,184	-2.13%	大賣/鉅額交易
2024/04/25	983	12.40	14.2	12.45	12.50	968.9	10,534	9.20%	大買/鉅額交易
2024/04/24	0	0.00	12	12.18	12.20	-12	10,291	-0.12%
2024/04/23	2	11.90	6	12.10	12.10	-4	10,257	-0.04%
2024/04/22	2	11.95	0	0.00	11.90	2	10,217	0.02%
2024/04/19	1	11.65	14	11.71	11.85	-13	10,132	-0.13%
2024/04/18	0.1	11.80	2.3	11.73	11.90	-2.3	9,884	-0.02%
2024/04/17	10	11.65	0	0.00	11.70	10	9,872	0.10%
2024/04/16	7	11.51	1.7	11.55	11.35	5.3	9,878	0.05%
2024/04/12	13	12.12	6.3	12.09	12.05	6.7	9,810	0.07%
2024/04/11	6	12.30	5	12.20	12.20	1	9,887	0.01%
2024/04/10	19.5	12.47	15	12.39	12.25	4.5	10,055	0.04%
2024/04/09	11	12.50	16	12.42	12.45	-5	10,090	-0.05%
2024/04/08	0	0.00	2	12.25	12.40	-2	10,018	-0.02%
2024/04/03	6	12.27	1	12.10	12.20	5	10,034	0.05%
2024/04/02	2	12.05	0	0.00	12.05	2	10,365	0.02%
2024/04/01	15	12.20	5	12.20	12.15	10	10,313	0.10%
2024/03/29	20	12.16	372	12.10	12.15	-352	10,329	-3.41%	大賣/鉅額交易
2024/03/28	7	12.37	223	12.36	12.25	-216	10,327	-2.09%	大賣/鉅額交易
2024/03/27	5	12.49	1	12.40	12.45	4	10,494	0.04%
2024/03/26	15	12.57	15	12.50	12.40	0	10,752	0.00%
2024/03/25	12	12.47	21	12.56	12.60	-9	10,757	-0.08%
2024/03/22	40	12.71	14	12.77	12.65	26	10,640	0.24%
2024/03/21	18	12.44	24	12.46	12.50	-6	10,177	-0.06%
2024/03/20	224	12.41	12.6	12.39	12.45	211.4	9,802	2.16%	大買/鉅額交易
2024/03/19	25	12.29	59.9	12.32	12.30	-34.9	9,532	-0.37%
2024/03/18	79	12.17	61	12.08	12.30	18	9,059	0.20%
2024/03/15	24	11.65	134	11.72	11.50	-110	8,012	-1.37%	大賣/鉅額交易
2024/03/14	15.2	11.20	14	11.23	11.20	1.1	7,464	0.02%
2024/03/13	21.1	11.48	23	11.44	11.45	-1.9	7,543	-0.02%
2024/03/12	10	11.37	13	11.44	11.45	-3	7,384	-0.04%
2024/03/11	0	0.00	1	10.70	10.80	-1	7,029	-0.01%
2024/03/08	4.2	10.80	0	0.00	10.65	4.2	7,083	0.06%
2024/03/06	3	11.00	2	11.10	10.95	1	6,990	0.01%
2024/03/05	12	10.94	70	10.99	11.00	-58	6,931	-0.84%
2024/03/04	13	10.89	1	10.90	10.85	12	6,898	0.17%
2024/03/01	0	0.00	5	11.00	10.80	-5	6,939	-0.07%
2024/02/29	1	10.85	24.5	10.82	10.90	-23.5	7,002	-0.34%
2024/02/26	14	10.84	0	0.00	10.85	14	7,044	0.20%
2024/02/22	10	10.95	0	0.00	10.95	10	7,110	0.14%
2024/02/20	0	0.00	6	10.86	10.85	-6	7,239	-0.08%
2024/02/19	4	11.00	1	10.95	10.95	3	7,329	0.04%
2024/02/16	2	10.75	3	10.75	10.80	-1	7,727	-0.01%
2024/02/05	28.7	10.69	0	0.00	10.65	28.7	7,873	0.36%
2024/02/02	0	0.00	3	10.75	10.75	-3	7,853	-0.04%
2024/02/01	0	0.00	20	10.90	10.85	-20	7,886	-0.25%
2024/01/31	0	0.00	3	10.85	10.75	-3	7,914	-0.04%
2024/01/29	0	0.00	1	10.95	11.00	-1	7,958	-0.01%
2024/01/26	0	0.00	5	10.92	10.85	-5	7,968	-0.06%
2024/01/25	5	10.95	10	10.93	10.90	-5	7,978	-0.06%
2024/01/23	0	0.00	31	10.95	11.00	-31	8,087	-0.38%
2024/01/22	35	10.79	6.6	10.75	10.85	28.4	8,035	0.35%
2024/01/19	4	10.70	3	10.70	10.70	1	8,060	0.01%
2024/01/18	0	0.00	2	10.65	10.65	-2	8,137	-0.02%
2024/01/17	38	10.62	87	10.63	10.60	-49	8,146	-0.60%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/12	0	0.00	2	10.95	11.00	-2	8,074	-0.02%
2024/01/10	43	10.82	0.9	10.85	10.80	42.1	8,249	0.51%
2024/01/09	2	11.00	32	11.06	10.95	-30	8,294	-0.36%
2024/01/08	2	11.20	4	11.25	11.20	-2	8,267	-0.02%
2024/01/05	19	11.33	7	11.41	11.30	12	8,329	0.14%
2024/01/04	43	11.51	37	11.58	11.40	6	8,376	0.07%
2024/01/03	38	11.43	4	11.35	11.30	34	8,238	0.41%
2024/01/02	15	11.54	8	11.59	11.50	7	8,226	0.09%
2023/12/29	6	11.50	1.1	11.50	11.50	4.9	8,205	0.06%
2023/12/28	82	11.61	89	11.69	11.55	-7	8,178	-0.09%
2023/12/27	10	11.34	0	0.00	11.30	10	7,883	0.13%
2023/12/26	10	11.20	1	11.25	11.25	9	7,899	0.11%
2023/12/25	6	11.23	1	11.15	11.15	5	7,952	0.06%
2023/12/22	41.1	11.41	70	11.48	11.40	-28.9	7,869	-0.37%
2023/12/21	77	11.53	49	11.44	11.45	28	7,559	0.37%
2023/12/20	61	11.16	70	11.17	11.20	-9	7,232	-0.12%
2023/12/19	32	10.80	0	0.00	10.80	32	7,027	0.46%
2023/12/18	1	10.95	20	11.00	11.00	-19	7,015	-0.27%
2023/12/15	10	11.00	13	10.97	10.90	-3	7,073	-0.04%
2023/12/14	8	10.90	5.5	10.95	10.95	2.5	7,118	0.03%
2023/12/13	0	0.00	4	10.85	10.85	-4	7,128	-0.06%
2023/12/12	5	10.75	0	0.00	10.75	5	7,161	0.07%
2023/12/11	5	10.94	3	11.00	10.85	2	7,229	0.03%
2023/12/08	27	11.15	33	11.19	11.15	-6	7,234	-0.08%
2023/12/07	0	0.00	21	11.00	10.85	-21	7,165	-0.29%
2023/12/06	7	10.98	33	10.98	10.90	-26	7,283	-0.36%
2023/12/05	26	10.84	22	10.80	10.80	4	7,303	0.05%
2023/12/04	22	10.95	20	10.90	10.90	2	7,327	0.03%
2023/12/01	0	0.00	6	10.91	10.95	-6	7,361	-0.08%
2023/11/30	10	10.88	0	0.00	10.90	10	7,464	0.13%
2023/11/29	9	10.80	3	10.87	10.75	6	7,850	0.08%
2023/11/28	0	0.00	4	10.90	10.85	-4	7,929	-0.05%
2023/11/27	10	10.82	10	10.75	10.70	0	8,029	0.00%
2023/11/24	27	10.95	3	11.00	10.95	24	8,029	0.30%
2023/11/23	13	11.18	2	11.10	11.10	11	8,157	0.13%
2023/11/22	10.1	11.20	2	11.25	11.15	8.1	8,545	0.09%
2023/11/21	0	0.00	9	11.20	11.20	-9	8,723	-0.10%
2023/11/20	7	11.18	3	11.10	11.20	4	8,974	0.04%
2023/11/17	9	11.15	6	11.15	11.15	3	9,174	0.03%
2023/11/16	7	10.85	6	10.95	10.95	1	9,323	0.01%
2023/11/15	80	11.01	14	10.89	10.90	66	9,405	0.70%
2023/11/14	3	11.23	2	11.20	11.15	1	9,411	0.01%
2023/11/13	9	11.22	2	11.45	11.20	7	9,999	0.07%
2023/11/10	0	0.00	8	11.45	11.40	-8	10,343	-0.08%
2023/11/09	2	11.50	0	0.00	11.50	2	11,101	0.02%
2023/11/08	31	11.60	14	11.65	11.55	17	11,965	0.14%
2023/11/07	0	0.00	37	11.60	11.60	-37	12,203	-0.30%
2023/11/06	11	11.46	10	11.50	11.55	1	12,505	0.01%
2023/11/03	30	11.48	33	11.40	11.40	-3	12,763	-0.02%
2023/11/02	0	0.00	10	11.45	11.45	-10	12,926	-0.08%
2023/11/01	20	11.20	20	11.30	11.20	0	13,021	0.00%
2023/10/31	38	11.40	25	11.19	11.15	13	13,136	0.10%
2023/10/30	25	11.49	30	11.45	11.50	-5	13,431	-0.04%
2023/10/27	27.2	11.60	25	11.46	11.50	2.2	13,753	0.02%
2023/10/26	20	11.40	34	11.50	11.60	-14	14,050	-0.10%
2023/10/25	22	11.45	20.7	11.65	11.60	1.3	14,279	0.01%
2023/10/24	6	11.25	11	11.37	11.40	-5	14,420	-0.03%
2023/10/23	1.1	11.29	0	0.00	11.25	1.1	14,755	0.01%
2023/10/20	20.1	11.15	20	11.30	11.25	0.1	15,040	0.00%
2023/10/19	20.4	11.20	20	11.30	11.25	0.4	15,500	0.00%
2023/10/18	30	11.38	0	0.00	11.30	30	15,721	0.19%
2023/10/17	12	11.69	10	11.55	11.55	2	16,003	0.01%
2023/10/16	28.1	11.88	33	11.76	11.75	-4.9	16,355	-0.03%
2023/10/13	0.6	12.25	34.2	12.22	12.10	-33.6	16,777	-0.20%
2023/10/12	6.1	12.29	45.8	12.22	12.25	-39.8	17,110	-0.23%
2023/10/11	14	11.89	7.4	11.83	11.75	6.6	17,467	0.04%
2023/10/06	5.1	12.01	6	12.20	12.00	-0.9	18,226	0.00%
2023/10/05	10	12.15	5	12.05	12.00	5	19,053	0.03%
2023/10/04	24	11.90	21	11.90	11.95	3	20,340	0.01%
2023/10/03	41.1	12.08	61	12.09	12.15	-19.9	20,614	-0.10%
2023/10/02	43	11.97	20	11.95	11.95	23	20,882	0.11%
2023/09/28	18	11.72	31	11.90	11.95	-13	21,540	-0.06%
2023/09/27	2	11.60	0	0.00	11.65	2	22,301	0.01%
2023/09/26	20	11.65	25	11.65	11.65	-5	22,984	-0.02%
2023/09/25	33.2	11.68	32	11.73	11.80	1.2	23,535	0.01%
2023/09/22	22	11.51	0	0.00	11.70	22	24,177	0.09%
2023/09/21	6	11.36	4	11.44	11.35	2	24,510	0.01%
2023/09/20	5	11.50	5	11.50	11.50	0	25,380	0.00%
2023/09/19	11	11.58	5	11.75	11.55	6	27,205	0.02%
2023/09/18	45	11.75	15	11.60	11.60	30	28,247	0.11%
2023/09/15	6	11.90	51	11.90	11.85	-45	29,438	-0.15%
2023/09/14	26	11.96	10	12.30	12.00	16	30,773	0.05%
2023/09/13	6	11.85	8	11.79	11.90	-2	31,259	-0.01%
2023/09/12	12	11.73	7	11.70	11.70	5	32,127	0.02%
2023/09/11	15.9	11.78	9	11.66	11.65	6.9	32,419	0.02%
2023/09/08	10	11.95	3	12.00	11.95	7	32,955	0.02%
2023/09/07	9	12.02	5	12.09	12.00	4	33,523	0.01%
2023/09/06	1	12.10	0	0.00	12.10	1	33,958	0.00%
2023/09/05	10	12.35	0	0.00	12.35	10	34,891	0.03%
2023/09/04	57.6	12.22	12	12.08	12.10	45.6	35,484	0.13%
2023/09/01	2.1	12.45	20	12.50	12.40	-17.9	36,444	-0.05%
2023/08/31	30.4	12.49	15	12.50	12.50	15.4	37,228	0.04%
2023/08/30	5	12.60	7	12.63	12.60	-2	38,315	-0.01%
2023/08/29	3.5	12.64	2	12.75	12.60	1.5	39,629	0.00%
2023/08/28	47.6	12.78	15	12.64	12.60	32.6	41,303	0.08%
2023/08/25	2	13.18	2	13.25	13.10	0	41,728	0.00%
2023/08/24	5	13.24	19	13.23	13.15	-14	41,818	-0.03%
2023/08/23	14	12.85	21	12.93	12.90	-7	42,056	-0.02%
2023/08/22	41.2	13.02	13	12.94	12.85	28.2	43,859	0.06%
2023/08/21	3.4	13.17	5	13.28	13.20	-1.6	44,306	0.00%
2023/08/18	10.7	13.36	59	13.35	13.10	-48.3	44,441	-0.11%
2023/08/17	16	12.68	21.1	13.28	13.40	-5.1	44,180	-0.01%
2023/08/16	43.1	13.04	31	13.04	12.85	12.1	43,880	0.03%
2023/08/15	129	13.50	27.5	13.39	13.35	101.6	44,071	0.23%	大買/鉅額交易
2023/08/14	11.1	13.09	7	13.26	12.95	4.1	43,628	0.01%
2023/08/11	24	12.47	31	12.63	12.70	-7	42,838	-0.02%
2023/08/10	25	12.47	63	12.55	12.30	-38	43,374	-0.09%
2023/08/09	8.1	12.75	7	13.06	12.95	1.1	43,244	0.00%
2023/08/08	21.1	12.72	13	12.78	12.75	8.1	42,940	0.02%
2023/08/07	7	12.64	5	12.80	12.80	2	42,763	0.00%
2023/08/04	28.9	12.57	15	12.65	12.70	13.9	42,632	0.03%
2023/08/02	97	12.61	26	12.60	12.60	71	42,477	0.17%
2023/08/01	28	13.17	34.9	12.91	12.90	-6.9	42,089	-0.02%
2023/07/31	18.1	13.44	66	13.53	13.20	-47.9	41,735	-0.11%
2023/07/28	34	13.42	49.7	13.40	13.40	-15.7	41,355	-0.04%
2023/07/27	3.1	13.68	24	13.68	13.70	-21	41,029	-0.05%
2023/07/26	36.5	13.57	27	13.54	13.55	9.5	40,807	0.02%
2023/07/25	10.1	13.80	37	13.84	13.75	-26.9	40,437	-0.07%
2023/07/24	35.8	13.77	82.8	13.81	13.60	-47.1	40,104	-0.12%
2023/07/21	45	14.16	10	14.23	14.25	35	39,578	0.09%
2023/07/20	2	14.22	2	14.18	14.25	0	39,237	0.00%
2023/07/19	33	13.97	14	14.04	13.75	19	38,828	0.05%
2023/07/18	12	14.23	21	14.30	14.15	-9	38,446	-0.02%
2023/07/17	25	14.35	33.4	14.44	14.50	-8.4	37,944	-0.02%
2023/07/14	22	14.35	25	14.37	14.35	-3	37,528	-0.01%
2023/07/13	42.1	13.97	72.5	13.97	13.90	-30.4	36,959	-0.08%
2023/07/12	109.5	14.36	26	14.15	14.10	83.5	36,113	0.23%	大買/
2023/07/11	59.1	14.90	46	14.93	14.80	13.1	35,252	0.04%
2023/07/10	29	14.21	21	14.15	14.15	8	33,964	0.02%
2023/07/07	24	14.25	42	14.34	14.30	-18	33,671	-0.05%
2023/07/06	396	14.74	42	14.53	14.45	354	33,214	1.07%	大買/鉅額交易
2023/07/05	40	15.05	62	15.13	15.00	-22	32,570	-0.07%
2023/07/04	20	14.45	24.8	14.63	14.75	-4.8	31,691	-0.02%
2023/07/03	37	14.35	55.9	14.48	14.55	-18.9	30,963	-0.06%
2023/06/30	52	14.06	32	13.87	14.10	20	30,363	0.07%
2023/06/29	77	13.51	59	13.53	13.45	18	29,661	0.06%
2023/06/28	73.4	13.53	65.8	13.47	13.40	7.6	29,207	0.03%
2023/06/27	146.2	14.72	61	14.21	13.70	85.2	28,266	0.30%	大買/
2023/06/26	68.2	14.90	101.4	15.04	15.05	-33.2	26,389	-0.13%	大賣/
2023/06/21	238.2	14.58	111.3	14.56	14.60	126.9	25,280	0.50%	大買/大賣/鉅額交易
2023/06/20	173	14.17	290.7	13.97	14.25	-117.7	23,970	-0.49%	大買/大賣/鉅額交易
2023/06/19	190	13.61	203	13.73	13.60	-13	22,591	-0.06%	大買/大賣/
2023/06/16	67	13.55	56.3	13.53	13.40	10.7	21,994	0.05%
2023/06/15	71	13.27	57	13.28	13.15	14	20,942	0.07%
2023/06/14	57	13.25	45.6	13.28	13.35	11.4	20,543	0.06%
2023/06/13	43	13.19	47.4	13.25	13.10	-4.4	19,866	-0.02%
2023/06/12	38	13.16	38	13.06	13.10	0	19,235	0.00%
2023/06/09	129.3	13.09	85.7	12.85	13.00	43.6	18,703	0.23%	大買/
2023/06/08	47	13.38	57	13.31	13.25	-10	17,711	-0.06%
2023/06/07	91.1	13.51	96.8	13.45	13.40	-5.7	17,024	-0.03%
2023/06/06	60.2	12.98	163.7	12.95	13.00	-103.5	15,660	-0.66%	大賣/鉅額交易
2023/06/05	56	12.98	99.6	12.92	13.00	-43.6	14,785	-0.29%
2023/06/02	49	12.29	93.3	12.23	12.25	-44.3	13,550	-0.33%
2023/06/01	96.4	11.77	55.3	11.86	11.70	41.1	12,228	0.34%
2023/05/31	22	11.68	47.4	11.71	11.80	-25.4	10,373	-0.24%
2023/05/30	32.9	10.76	29	10.80	10.75	3.9	9,551	0.04%
2023/05/29	43	10.81	57	10.80	10.80	-14	9,256	-0.15%
2023/05/26	139	10.98	140	10.91	10.85	-1	8,753	-0.01%	大買/大賣/
2023/05/25	4	10.20	14	10.58	10.65	-10	6,727	-0.15%
2023/05/24	0	0.00	15	9.57	9.70	-15	6,032	-0.25%
2023/05/23	1	9.30	20	9.26	9.41	-19	5,731	-0.33%
2023/05/22	5	9.67	26	9.54	9.43	-21	5,703	-0.37%
2023/05/19	9	9.44	92.7	9.41	9.40	-83.7	5,327	-1.57%
2023/05/18	0	0.00	5	8.82	8.99	-5	4,695	-0.11%
2023/05/17	0.2	8.40	0	0.00	8.44	0.2	4,342	0.00%
2023/05/16	28	8.72	21	8.60	8.42	7	4,213	0.17%
2023/05/15	0	0.00	20	8.51	8.51	-20	3,427	-0.58%
2023/05/12	10.1	7.78	10	7.74	7.74	0.1	3,227	0.00%
2023/05/11	10.1	7.78	10	7.74	7.74	0.1	3,232	0.00%
2023/05/10	2	7.82	0	0.00	7.82	2	3,224	0.06%
2023/05/09	3.3	7.86	5	7.89	7.85	-1.7	3,232	-0.05%
2023/05/08	0	7.96	0	0.00	7.92	0	3,241	0.00%
2023/05/05	2	7.97	0	0.00	7.96	2	3,284	0.06%
2023/05/04	6.1	7.97	8	7.97	7.97	-1.9	3,439	-0.06%
2023/05/03	0.3	7.99	0.5	7.99	7.99	-0.2	3,532	-0.01%
2023/04/28	0	0.00	1.1	8.05	8.05	-1.1	3,720	-0.03%
2023/04/26	3	8.00	0	0.00	8.00	3	3,720	0.08%
2023/04/25	0	0.00	0.3	8.18	8.00	-0.3	3,726	-0.01%
2023/04/24	0.3	8.18	10	8.14	8.19	-9.7	3,705	-0.26%
2023/04/21	4	8.11	0	0.00	8.04	4	3,696	0.11%
2023/04/20	4.5	8.21	1	8.25	8.20	3.5	3,630	0.10%
2023/04/19	1.1	8.33	10	8.35	8.32	-8.9	3,694	-0.24%
2023/04/18	2.1	8.28	6	8.33	8.30	-3.9	3,650	-0.11%
2023/04/17	3.5	8.27	0	0.00	8.27	3.5	3,626	0.10%
2023/04/14	1	8.38	3	8.35	8.33	-2	3,598	-0.06%
2023/04/13	11	8.20	25	8.23	8.19	-14	3,515	-0.40%
2023/04/12	10	8.09	27	8.16	8.17	-17	3,446	-0.49%
2023/04/11	0	0.00	14	8.08	8.06	-14	3,389	-0.41%
2023/04/10	25	8.08	5.5	8.04	8.04	19.5	3,385	0.58%
2023/04/07	2	7.94	1	7.97	7.97	1	3,285	0.03%
2023/03/31	2	7.91	0	0.00	7.91	2	3,259	0.06%
2023/03/28	0.1	7.83	0	0.00	7.83	0.1	3,292	0.00%
2023/03/27	23	8.01	0	0.00	7.96	23	3,266	0.70%
2023/03/24	0	7.85	0	0.00	7.90	0	3,242	0.00%
2023/03/23	5.1	7.82	5	7.82	7.82	0.1	3,201	0.00%
2023/03/22	5	7.85	5	7.84	7.84	0	3,206	0.00%
2023/03/21	5	7.82	5	7.80	7.80	0	3,179	0.00%
2023/03/20	5	7.80	5	7.79	7.79	0	3,134	0.00%
2023/03/17	32	7.77	54	7.75	7.76	-22	3,171	-0.69%
2023/03/16	20	7.72	20	7.73	7.71	0	3,248	0.00%
2023/03/15	10.1	7.97	5	7.85	7.85	5.1	3,325	0.15%
2023/03/14	0	0.00	1	7.93	7.95	-1	3,348	-0.03%
2023/03/13	4.1	7.97	10	7.99	7.98	-5.9	3,405	-0.17%
2023/03/10	13	8.09	2	8.07	8.10	11	3,743	0.29%
2023/03/09	20	8.23	0	0.00	8.16	20	4,052	0.49%
2023/03/08	0	0.00	3	8.19	8.19	-3	4,043	-0.07%
2023/03/07	0.6	8.18	1	8.17	8.20	-0.4	4,028	-0.01%
2023/03/06	4	8.20	23.2	8.22	8.16	-19.2	4,008	-0.48%
2023/03/03	7	8.09	6	8.11	8.09	1	3,923	0.03%
2023/03/02	5	8.05	20	7.97	8.04	-15	3,886	-0.39%
2023/03/01	4	7.97	4.6	7.97	7.97	-0.6	3,864	-0.02%
2023/02/24	6	8.04	0	0.00	8.03	6	3,863	0.16%
2023/02/23	0.2	8.00	9	8.03	8.02	-8.8	3,815	-0.23%
2023/02/22	6	7.96	31	7.96	7.97	-25	3,784	-0.66%
2023/02/21	12	8.11	3	8.05	8.05	9	3,782	0.24%
2023/02/20	69	8.06	103.3	8.07	8.08	-34.3	3,777	-0.91%	大賣/
2023/02/17	0	0.00	64.1	7.89	7.87	-64.1	3,743	-1.71%
2023/02/16	0	0.00	7	7.91	7.91	-7	3,759	-0.19%
2023/02/14	7	7.77	3.1	7.81	7.79	3.9	3,749	0.10%
2023/02/10	4	7.73	0.1	7.75	7.73	4	3,743	0.11%
2023/02/09	3	7.84	0	0.00	7.81	3	3,729	0.08%
2023/02/08	0	7.85	1	7.87	7.87	-1	3,722	-0.03%
2023/02/07	0	7.81	0	0.00	7.81	0	3,713	0.00%
2023/02/06	3	7.85	0	0.00	7.80	3	3,749	0.08%
2023/02/03	56.3	7.95	3.5	8.01	7.92	52.8	3,744	1.41%
2023/02/02	77.3	8.03	1.8	8.00	8.02	75.5	3,699	2.04%
2023/02/01	5	7.87	38	7.90	7.87	-33	3,583	-0.92%
2023/01/31	4	7.75	0	0.00	7.74	4	3,514	0.11%
2023/01/30	3	7.66	7.9	7.72	7.80	-4.9	3,457	-0.14%
2023/01/17	0.2	7.32	14	7.36	7.36	-13.8	3,381	-0.41%
2023/01/16	1	7.36	0	0.00	7.36	1	3,423	0.03%
2023/01/13	6	7.45	5.6	7.39	7.39	0.4	3,532	0.01%
2023/01/12	1	7.46	0.9	7.45	7.46	0.1	3,555	0.00%
2023/01/11	3	7.52	7	7.51	7.49	-4	3,629	-0.11%
2023/01/10	3	7.54	0	0.00	7.52	3	3,648	0.08%
2023/01/09	60	7.59	20	7.57	7.59	40	3,641	1.10%
2023/01/06	3	7.42	0	0.00	7.43	3	3,579	0.08%
2023/01/04	6	7.47	0	0.00	7.46	6	3,595	0.17%
2022/12/30	0	0.00	4	7.31	7.25	-4	3,662	-0.11%
2022/12/28	1	7.34	0	0.00	7.31	1	3,764	0.03%
2022/12/26	6	7.42	0	0.00	7.41	6	3,876	0.15%
2022/12/23	3	7.41	0	0.00	7.40	3	3,902	0.08%
2022/12/16	1.8	7.60	0	0.00	7.60	1.8	3,924	0.05%
2022/12/14	0.2	7.70	2	7.72	7.70	-1.8	3,899	-0.05%
2022/12/13	4	7.75	1	7.80	7.70	3	3,934	0.08%
2022/12/12	1	7.74	0	0.00	7.74	1	3,939	0.03%
2022/12/09	12	7.80	11	7.78	7.78	1	3,938	0.03%
2022/12/08	0	0.00	3	7.75	7.79	-3	3,933	-0.08%
2022/12/07	1.5	7.83	0	0.00	7.83	1.5	3,882	0.04%
2022/12/06	23.1	7.95	4	7.90	7.88	19.1	3,846	0.50%
2022/12/05	0.5	7.91	4	7.91	7.87	-3.5	3,777	-0.09%
2022/12/02	7.1	7.86	23	7.98	7.93	-15.9	3,716	-0.43%
2022/12/01	2	7.88	12	7.71	7.88	-10	3,348	-0.30%
2022/11/30	3	7.15	0	0.00	7.17	3	2,994	0.10%
2022/11/29	0	0.00	10	7.14	7.13	-10	2,985	-0.34%
2022/11/28	0	0.00	1	7.07	7.02	-1	3,000	-0.03%
2022/11/25	1	7.07	37	7.08	7.07	-36	3,012	-1.20%
2022/11/24	0	0.00	2	7.05	7.07	-2	3,016	-0.07%
2022/11/23	0	0.00	0.8	7.02	7.03	-0.8	3,028	-0.03%
2022/11/22	1	7.01	1	7.00	6.99	0	3,063	0.00%
2022/11/21	1.3	7.03	0	0.00	7.01	1.3	3,064	0.04%
2022/11/18	0	7.07	4	7.06	7.06	-4	3,099	-0.13%
2022/11/17	0.1	7.07	0	0.00	7.07	0.1	3,219	0.00%
2022/11/16	3	7.06	3	7.06	7.06	0	3,427	0.00%
2022/11/15	14.1	7.09	20	7.13	7.11	-5.9	3,453	-0.17%
2022/11/14	1	7.03	0	0.00	7.04	1	3,406	0.03%
2022/11/11	17	6.97	0	0.00	6.92	17	3,404	0.50%
2022/11/10	0	0.00	7	6.85	6.88	-7	3,403	-0.21%
2022/11/09	3	6.96	38.8	6.91	6.93	-35.8	3,396	-1.06%
2022/11/08	0	0.00	16	6.83	6.79	-16	3,383	-0.47%
2022/11/07	0	0.00	10	6.84	6.83	-10	3,402	-0.29%
2022/11/04	10	6.66	0	0.00	6.68	10	3,402	0.29%
2022/11/02	42	6.77	0.6	6.80	6.70	41.4	3,435	1.20%
2022/11/01	0	0.00	2	6.54	6.64	-2	3,401	-0.06%
2022/10/28	1.6	6.52	1	6.48	6.46	0.6	3,393	0.02%
2022/10/27	7.1	6.48	0.7	6.50	6.48	6.4	3,372	0.19%
2022/10/26	2.2	6.29	0	0.00	6.29	2.2	3,363	0.07%
2022/10/24	24.1	6.43	0	0.00	6.46	24.1	3,330	0.72%
2022/10/13	0	0.00	37	6.74	6.53	-37	3,336	-1.11%
2022/10/11	2	6.99	2	6.98	6.98	0	3,231	0.00%
2022/10/07	13	7.20	10	7.18	7.18	3	3,171	0.09%
2022/10/06	2	7.17	6	7.18	7.18	-4	3,165	-0.13%
2022/10/05	21	7.25	15	7.19	7.19	6	3,187	0.19%
2022/10/04	23	7.24	5	7.21	7.21	18	3,194	0.56%
2022/10/03	2	7.18	1	7.15	7.14	1	3,186	0.03%
2022/09/29	12	7.17	0	0.00	7.15	12	3,273	0.37%
2022/09/28	11	6.94	1	7.01	6.92	10	3,235	0.31%
2022/09/23	36	7.51	0	0.00	7.48	36	3,255	1.11%
2022/09/22	7	7.59	0	0.00	7.60	7	3,327	0.21%
2022/09/20	1	7.80	10	7.81	7.78	-9	3,351	-0.27%
2022/09/19	6	7.85	0	0.00	7.77	6	3,443	0.17%
2022/09/16	5	7.95	5	8.00	7.97	0	3,449	0.00%
2022/09/12	0	0.00	1	7.92	7.98	-1	3,616	-0.03%
2022/09/08	0	0.00	4	7.73	7.72	-4	3,638	-0.11%
2022/09/07	0.7	7.53	0	0.00	7.53	0.7	3,656	0.02%
2022/09/06	1	7.68	0	0.00	7.65	1	3,683	0.03%
2022/09/05	2	7.86	0	0.00	7.80	2	3,732	0.05%
2022/09/02	4	8.06	0	0.00	7.98	4	3,780	0.11%
2022/09/01	3	7.93	0	0.00	7.96	3	3,719	0.08%
2022/08/31	0	0.00	1	8.03	8.04	-1	3,751	-0.03%
2022/08/30	10	7.99	0	0.00	7.98	10	3,747	0.27%
2022/08/29	0.2	7.94	79	7.90	7.90	-78.8	3,756	-2.10%
2022/08/26	10	8.11	1	8.10	8.10	9	3,751	0.24%
2022/08/25	4	8.12	0	0.00	8.06	4	3,754	0.11%
2022/08/24	0	0.00	3	8.06	8.03	-3	3,759	-0.08%
2022/08/23	3	7.97	26	8.00	8.00	-23	3,757	-0.61%
2022/08/22	2	8.06	0	0.00	8.06	2	3,775	0.05%
2022/08/19	5	8.16	2	8.17	8.14	3	3,770	0.08%
2022/08/18	2	7.93	0	8.01	8.06	2	3,782	0.05%
2022/08/17	12	8.03	7	8.03	8.01	5	3,774	0.13%
2022/08/16	21	8.09	37	8.09	8.07	-16	3,756	-0.43%
2022/08/15	20	7.89	3	8.04	8.03	17	3,648	0.47%
2022/08/12	10	7.72	1	7.76	7.79	9	3,429	0.26%
2022/08/11	37	7.70	0	0.00	7.66	37	3,388	1.09%
2022/08/10	30	7.57	20	7.54	7.62	10	3,334	0.30%
2022/08/09	60	7.45	10	7.53	7.54	50	3,329	1.50%
2022/08/05	0	0.00	3	7.35	7.40	-3	3,376	-0.09%
2022/08/04	13.2	7.22	10	7.21	7.21	3.2	3,420	0.09%
2022/08/03	0	0.00	10	7.28	7.26	-10	3,408	-0.29%
2022/08/01	17.1	7.48	10	7.50	7.50	7.1	3,450	0.21%
2022/07/29	2	7.46	0	0.00	7.47	2	3,459	0.06%
2022/07/27	6	7.50	0	0.00	7.50	6	3,502	0.17%
2022/07/26	14	7.55	5	7.52	7.51	9	3,519	0.26%
2022/07/25	3.1	7.53	1	7.62	7.58	2.1	3,547	0.06%
2022/07/22	16	7.57	16	7.55	7.55	0	3,581	0.00%
2022/07/21	20	7.52	0.6	7.50	7.59	19.4	3,698	0.53%
2022/07/20	25	7.63	0	0.00	7.51	25	3,779	0.66%
2022/07/19	37	7.53	10	7.49	7.49	27	3,876	0.70%
2022/07/15	1	7.40	0	0.00	7.40	1	4,007	0.02%
2022/07/14	1	7.39	10	7.39	7.43	-9	4,055	-0.22%
2022/07/13	0	0.00	107	7.38	7.38	-107	4,099	-2.61%	大賣/鉅額交易
2022/07/12	2.2	7.19	26	7.19	7.18	-23.8	4,146	-0.57%
2022/07/11	0	0.00	5	7.49	7.49	-5	4,239	-0.12%
2022/07/05	1	7.39	10	7.40	7.40	-9	4,547	-0.20%
2022/07/04	68	7.26	40	7.26	7.26	28	4,608	0.61%
2022/07/01	9	7.61	20	7.39	7.30	-11	4,804	-0.23%
2022/06/30	10	7.69	1.7	7.69	7.65	8.3	4,802	0.17%
2022/06/29	1	8.04	0	0.00	8.04	1	4,796	0.02%
2022/06/28	1	8.25	0	0.00	8.14	1	4,894	0.02%
2022/06/27	7	8.17	8	8.23	8.22	-1	5,005	-0.02%
2022/06/24	0	8.15	0	0.00	8.08	0	4,992	0.00%
2022/06/23	0	0.00	14	8.03	7.97	-14	5,087	-0.27%
2022/06/22	1	8.00	0	0.00	8.01	1	5,185	0.02%
2022/06/21	0	0.00	2	8.12	8.22	-2	5,237	-0.04%
2022/06/20	5.2	8.05	9	7.93	7.93	-3.8	5,299	-0.07%
2022/06/17	7	8.33	0	0.00	8.29	7	5,355	0.13%
2022/06/16	12	8.58	6	8.80	8.53	6	5,362	0.11%
2022/06/15	4	8.60	0	0.00	8.62	4	5,692	0.07%
2022/06/14	8	8.46	12	8.61	8.60	-4	5,939	-0.07%
2022/06/13	6.6	8.71	0	0.00	8.66	6.6	6,123	0.11%
2022/06/10	30	8.95	0	0.00	8.95	30	6,275	0.48%
2022/06/09	29	9.06	30	9.03	9.05	-1	6,414	-0.02%
2022/06/07	3	9.01	0	0.00	8.98	3	6,955	0.04%
2022/06/02	5	9.06	5	9.02	9.02	0	7,394	0.00%
2022/06/01	5	9.07	7	9.08	9.07	-2	7,830	-0.03%
2022/05/31	3	9.05	1	9.04	9.03	2	8,027	0.02%
2022/05/30	8	9.04	13	9.03	9.03	-5	8,396	-0.06%
2022/05/27	20	8.93	35	8.92	8.93	-15	8,836	-0.17%
2022/05/26	3.5	8.93	3	9.06	8.86	0.5	9,099	0.01%
2022/05/25	21	8.89	0	0.00	8.94	21	9,241	0.23%
2022/05/24	38	8.98	1	8.93	8.88	37	9,565	0.39%
2022/05/23	0	0.00	2	9.06	9.03	-2	9,742	-0.02%
2022/05/20	2	8.98	1	9.04	9.00	1	9,929	0.01%
2022/05/19	9.1	8.86	76	8.91	8.93	-66.9	10,079	-0.66%
2022/05/18	20	9.02	7	9.06	9.07	13	10,276	0.13%
2022/05/16	0	0.00	4	8.89	8.89	-4	11,414	-0.04%
2022/05/13	2	8.74	12	8.76	8.74	-10	11,608	-0.09%
2022/05/12	9	8.75	5	8.66	8.61	4	11,903	0.03%
2022/05/11	0	0.00	14	8.93	8.90	-14	12,478	-0.11%
2022/05/10	1	8.87	8	8.95	9.00	-7	12,871	-0.05%
2022/05/09	4	8.84	3	8.82	8.82	1	13,669	0.01%
2022/05/06	5	9.02	5	9.08	9.10	0	13,935	0.00%
2022/05/05	0	0.00	2.1	9.22	9.20	-2.1	14,597	-0.01%
2022/05/04	0	0.00	9	9.16	9.17	-9	15,048	-0.06%
2022/05/03	12	8.99	12	9.04	9.04	0	15,765	0.00%
2022/04/29	12	9.02	1	9.04	9.00	11	16,842	0.07%
2022/04/28	20	8.98	3	9.02	8.98	17	18,616	0.09%
2022/04/27	13	8.81	14	8.85	8.85	-1	21,692	0.00%
2022/04/26	16	9.00	25	9.05	9.03	-9	21,883	-0.04%
2022/04/25	100.1	8.92	0	0.00	8.87	100.1	21,932	0.46%
2022/04/22	37.2	9.20	7	9.17	9.16	30.2	22,017	0.14%
2022/04/21	6	9.33	2	9.30	9.29	4	22,105	0.02%
2022/04/20	7	9.38	1	9.42	9.35	6	22,223	0.03%
2022/04/19	0.1	9.41	3	9.40	9.41	-2.9	22,581	-0.01%
2022/04/18	1	9.34	1	9.41	9.25	0	23,236	0.00%
2022/04/15	13.1	9.50	5	9.40	9.38	8.1	23,458	0.03%
2022/04/14	6.1	9.67	14	9.64	9.60	-7.9	23,781	-0.03%
2022/04/13	1	9.71	1	9.73	9.71	0	24,209	0.00%
2022/04/12	24.4	9.66	10	9.61	9.61	14.4	28,824	0.05%
2022/04/11	122.7	9.91	33	9.81	9.79	89.7	38,603	0.23%	大買/
2022/04/08	32	10.05	20	10.10	10.05	12	41,684	0.03%
2022/04/07	52.6	10.11	22	9.95	9.95	30.6	42,939	0.07%
2022/04/06	110	10.25	1	10.20	10.20	109	43,291	0.25%	大買/鉅額交易
2022/04/01	3	10.23	3	10.30	10.35	0	43,924	0.00%
2022/03/31	4	10.31	0	0.00	10.30	4	44,060	0.01%
2022/03/30	25.3	10.44	21	10.40	10.35	4.3	44,020	0.01%
2022/03/29	13	10.60	2	10.45	10.45	11	44,081	0.02%
2022/03/28	26.3	10.45	16	10.50	10.50	10.3	44,073	0.02%
2022/03/25	2.3	10.68	0	0.00	10.65	2.3	43,953	0.01%
2022/03/24	3	10.85	2	10.85	10.90	1	43,846	0.00%
2022/03/23	6	10.93	18	10.95	10.95	-12	43,785	-0.03%
2022/03/22	40	10.82	5	10.85	10.85	35	43,736	0.08%
2022/03/21	7	10.90	0.1	10.85	10.90	6.9	43,604	0.02%
2022/03/18	3	11.02	1	11.25	10.95	2	43,601	0.00%
2022/03/17	4	11.10	281	11.12	11.10	-277	43,312	-0.64%	大賣/鉅額交易
2022/03/16	10	10.97	43	10.97	10.85	-33	43,194	-0.08%
2022/03/15	23	10.86	3	11.02	10.75	20	43,357	0.05%
2022/03/14	1	11.00	10.1	11.07	11.05	-9.1	43,149	-0.02%
2022/03/11	4	10.95	15.1	10.93	10.90	-11.1	43,005	-0.03%
2022/03/10	6	10.76	31	10.80	10.85	-25	42,769	-0.06%
2022/03/09	11	10.23	21	10.30	10.30	-10	42,506	-0.02%
2022/03/08	44	10.20	38.4	10.25	10.10	5.6	42,510	0.01%
2022/03/07	132.1	10.53	12	10.35	10.40	120.1	42,356	0.28%	大買/鉅額交易
2022/03/04	19	11.12	5.3	11.17	11.10	13.7	42,409	0.03%
2022/03/03	85	11.10	33	11.28	11.20	52	42,288	0.12%
2022/03/02	39	11.14	17	11.06	11.00	22	42,071	0.05%
2022/03/01	11	10.93	12	11.03	11.20	-1	41,667	0.00%
2022/02/25	23	10.80	18	10.77	10.80	5	41,458	0.01%
2022/02/24	27.1	10.87	24	11.11	10.65	3.1	41,303	0.01%
2022/02/23	11	11.00	48	11.06	11.10	-37	41,013	-0.09%
2022/02/22	39	10.88	126	10.90	10.90	-87	40,928	-0.21%	大賣/
2022/02/21	18	10.99	123	11.06	11.10	-105	40,785	-0.26%	大賣/鉅額交易
2022/02/18	27	10.96	9	11.04	11.10	18	40,702	0.04%
2022/02/17	35	11.27	23	11.32	11.05	12	40,541	0.03%
2022/02/16	37	11.12	73	11.14	11.20	-36	39,989	-0.09%
2022/02/15	5	10.69	4.3	10.73	10.65	0.7	39,535	0.00%
2022/02/14	52.5	10.65	7	10.65	10.65	45.5	39,367	0.12%
2022/02/11	135	11.15	22.2	11.09	11.00	112.8	39,105	0.29%	大買/鉅額交易
2022/02/10	83	11.15	23	11.12	11.15	60	38,512	0.16%
2022/02/09	85	11.32	58	11.51	11.35	27	38,191	0.07%
2022/02/08	79.1	10.87	22.4	10.87	10.95	56.8	37,405	0.15%
2022/02/07	31	10.77	96	10.92	10.95	-65	37,200	-0.17%
2022/01/26	84.1	10.61	38	10.51	10.40	46.1	36,559	0.13%
2022/01/25	60.4	10.73	23	10.64	10.55	37.4	36,102	0.10%
2022/01/24	155.4	11.06	81	11.01	11.00	74.4	35,364	0.21%	大買/
2022/01/21	146.6	12.21	42	12.11	11.80	104.6	34,302	0.31%	大買/鉅額交易
2022/01/20	241	12.93	151	13.06	12.80	90	32,577	0.28%	大買/大賣/
2022/01/19	13.5	11.99	4	12.08	12.10	9.5	29,465	0.03%
2022/01/18	4	12.08	1	12.00	12.00	3	29,183	0.01%
2022/01/17	24	12.16	9	12.21	12.20	15	29,057	0.05%
2022/01/14	3	11.53	5	11.60	11.80	-2	28,849	-0.01%
2022/01/13	0	0.00	1.4	11.93	11.85	-1.4	28,702	0.00%
2022/01/12	25	11.92	59	11.85	12.00	-34	28,523	-0.12%
2022/01/11	35	12.24	20	12.26	11.85	15	28,157	0.05%
2022/01/10	1.5	13.23	5	13.27	13.15	-3.5	27,493	-0.01%
2022/01/07	28.1	13.03	26	13.14	13.05	2.1	27,221	0.01%
2022/01/06	107.8	13.09	176.1	13.21	13.15	-68.2	26,775	-0.25%	大買/大賣/
2022/01/05	313	13.14	425.7	13.12	13.40	-112.7	26,296	-0.43%	大買/大賣/鉅額交易
2022/01/04	621	13.03	505.1	13.21	12.90	115.9	21,651	0.54%	大買/大賣/鉅額交易
2022/01/03	80	11.81	345.1	11.92	12.55	-265.1	11,798	-2.25%	大賣/鉅額交易
2021/12/30	72	11.45	145.6	11.45	11.45	-73.6	8,579	-0.86%	大賣/
2021/12/29	0	0.00	44.3	10.45	10.45	-44.3	7,241	-0.61%
2021/12/28	73	9.66	27	9.75	9.51	46	6,739	0.68%
2021/12/27	5	9.31	9	9.34	9.47	-4	6,146	-0.07%
2021/12/24	15	9.18	17	9.18	9.17	-2	5,964	-0.03%
2021/12/23	69	9.25	7	9.13	9.13	62	5,917	1.05%
2021/12/22	25	9.12	0	0.00	9.00	25	5,785	0.43%
2021/12/21	0	0.00	1	8.98	8.96	-1	5,756	-0.02%
2021/12/20	8	9.02	7	8.95	8.95	1	5,811	0.02%
2021/12/17	1	9.05	0	0.00	9.01	1	5,804	0.02%
2021/12/16	0	0.00	1	9.18	9.06	-1	5,823	-0.02%
2021/12/15	0	0.00	2	9.00	8.97	-2	5,824	-0.03%
2021/12/14	2	9.03	3	9.00	8.97	-1	5,836	-0.02%
2021/12/13	8	9.08	9	9.14	9.10	-1	5,787	-0.02%
2021/12/10	6	9.16	0	0.00	9.14	6	5,743	0.10%
2021/12/09	5	9.35	4	9.09	9.35	1	5,602	0.02%
2021/12/08	0.3	8.94	9	9.01	8.97	-8.7	5,201	-0.17%
2021/12/07	1	8.93	0	0.00	8.94	1	5,195	0.02%
2021/12/06	2	8.89	0	0.00	8.95	2	5,244	0.04%
2021/12/02	2	9.01	2	9.02	8.94	0	5,333	0.00%
2021/12/01	1	8.86	12.7	8.80	8.97	-11.7	5,392	-0.22%
2021/11/30	11	8.69	0	0.00	8.64	11	5,441	0.20%
2021/11/29	1	8.60	0	0.00	8.65	1	5,127	0.02%
2021/11/26	8	8.74	0	0.00	8.73	8	5,124	0.16%
2021/11/25	0.2	9.00	11	9.06	9.00	-10.8	5,110	-0.21%
2021/11/24	4	8.96	0	0.00	8.99	4	5,113	0.08%
2021/11/18	100	9.08	0	0.00	9.07	100	5,289	1.89%
2021/11/16	5	8.98	0	0.00	8.95	5	5,236	0.10%
2021/11/15	2	9.01	0	0.00	8.92	2	5,231	0.04%
2021/11/12	4	9.08	100	9.01	9.01	-96	5,234	-1.83%
2021/11/11	2	9.13	0	0.00	9.09	2	5,193	0.04%
2021/11/10	0	0.00	2.7	9.18	9.20	-2.7	5,269	-0.05%
2021/11/08	0	0.00	22.5	9.14	9.18	-22.5	5,300	-0.42%
2021/11/04	1	9.00	103	9.05	8.98	-102	5,444	-1.87%	大賣/鉅額交易
2021/11/02	3	8.91	0	0.00	8.82	3	5,809	0.05%
2021/10/29	3	8.86	0	0.00	8.82	3	6,863	0.04%
2021/10/28	100	8.89	0	0.00	8.93	100	6,837	1.46%
2021/10/27	5.6	8.79	0	0.00	8.75	5.6	6,769	0.08%
2021/10/26	0	0.00	16	8.81	8.80	-16	6,783	-0.24%
2021/10/25	0.1	8.73	2	8.68	8.74	-1.9	6,773	-0.03%
2021/10/22	5	8.71	0	0.00	8.72	5	6,849	0.07%
2021/10/21	5	8.71	5	8.71	8.71	0	6,882	0.00%
2021/10/19	101	8.61	100.2	8.69	8.71	0.8	6,995	0.01%	大買/
2021/10/18	10	8.51	0	0.00	8.60	10	7,037	0.14%
2021/10/15	10	8.56	0	0.00	8.51	10	7,274	0.14%
2021/10/14	1	8.47	0	0.00	8.48	1	7,346	0.01%
2021/10/13	1	8.49	0	0.00	8.47	1	7,455	0.01%
2021/10/08	0	0.00	0	8.70	8.64	0	7,575	0.00%
2021/10/07	0.7	8.58	100	8.58	8.60	-99.3	7,615	-1.30%
2021/10/06	0	0.00	3	8.45	8.43	-3	7,694	-0.04%
2021/10/05	0	0.00	1	8.40	8.49	-1	7,723	-0.01%
2021/10/04	2	8.67	0	0.00	8.23	2	7,700	0.03%
2021/10/01	10	8.79	0	0.00	8.76	10	7,727	0.13%
2021/09/30	10	8.91	10	8.97	8.97	0	7,713	0.00%
2021/09/28	10	9.00	10	8.93	8.93	0	7,823	0.00%
2021/09/27	6	9.00	9	8.99	9.00	-3	8,096	-0.04%
2021/09/24	1	8.88	0	0.00	8.87	1	8,434	0.01%
2021/09/23	2	8.83	0	0.00	8.81	2	8,536	0.02%
2021/09/17	1	8.89	0	0.00	8.89	1	8,611	0.01%
2021/09/16	3	8.88	0	0.00	8.80	3	8,649	0.03%
2021/09/15	5	8.86	10	8.83	8.87	-5	8,681	-0.06%
2021/09/13	11	8.90	10	8.92	8.92	1	8,781	0.01%
2021/09/10	10	8.86	14	8.88	8.88	-4	8,888	-0.04%
2021/09/09	11	8.82	12	8.84	8.85	-1	8,996	-0.01%
2021/09/07	7.1	9.01	0	0.00	9.01	7.1	9,020	0.08%
2021/09/06	14	9.19	1.7	9.17	9.14	12.3	9,018	0.14%
2021/09/03	35	10.00	5	10.05	10.05	30	8,934	0.34%
2021/09/02	2	10.15	13	10.16	10.00	-11	8,806	-0.12%
2021/09/01	91	10.10	5	10.05	10.05	86	8,768	0.98%
2021/08/31	10	9.90	14	9.93	10.00	-4	9,370	-0.04%
2021/08/30	2	9.88	7	9.90	9.88	-5	9,310	-0.05%
2021/08/25	13	9.58	0	0.00	9.79	13	9,395	0.14%
2021/08/24	1	9.45	15	9.46	9.45	-14	9,350	-0.15%
2021/08/23	4	9.45	20	9.39	9.48	-16	9,396	-0.17%
2021/08/20	5	9.29	0	0.00	9.29	5	9,453	0.05%
2021/08/19	2	9.40	10	9.35	9.35	-8	9,514	-0.08%
2021/08/18	26	9.28	0	0.00	9.51	26	9,537	0.27%
2021/08/17	11	9.38	0	0.00	9.33	11	9,567	0.11%
2021/08/16	4	9.40	5	9.49	9.43	-1	9,608	-0.01%
2021/08/13	29	9.71	0	0.00	9.71	29	9,587	0.30%
2021/08/12	0	0.00	30	9.68	9.70	-30	9,661	-0.31%
2021/08/11	2	9.77	0	0.00	9.71	2	9,726	0.02%
2021/08/10	3	9.92	1	9.92	9.90	2	9,831	0.02%
2021/08/09	1	10.05	15	10.07	10.05	-14	9,975	-0.14%
2021/08/06	17	10.43	21	10.36	10.35	-4	10,021	-0.04%
2021/08/05	93	10.43	6	10.29	10.30	87	9,893	0.88%
2021/08/04	2	9.85	1	9.83	9.85	1	9,321	0.01%
2021/07/30	0	0.00	1	9.82	9.77	-1	10,241	-0.01%
2021/07/29	0	0.00	10	9.86	9.84	-10	10,371	-0.10%
2021/07/28	0	0.00	7	9.91	9.74	-7	10,562	-0.07%
2021/07/27	6	9.99	0	0.00	9.91	6	11,052	0.05%
2021/07/26	15	10.00	0	0.00	10.00	15	11,381	0.13%
2021/07/23	3	9.89	0	0.00	9.91	3	11,760	0.03%
2021/07/22	15	9.85	0.2	9.77	9.78	14.8	12,146	0.12%
2021/07/21	23.1	9.89	40	9.76	9.74	-16.9	12,445	-0.14%
2021/07/20	2	10.05	0	0.00	10.00	2	12,541	0.02%
2021/07/19	1	10.10	7.2	10.13	10.20	-6.2	12,804	-0.05%
2021/07/16	3	10.20	5	10.11	10.10	-2	13,332	-0.02%
2021/07/14	0	0.00	2	10.00	10.00	-2	15,260	-0.01%
2021/07/13	25	10.17	2.3	10.10	10.05	22.7	15,686	0.14%
2021/07/12	5	10.15	6	10.18	10.15	-1	15,837	-0.01%
2021/07/08	10	10.35	0	0.00	10.25	10	16,659	0.06%
2021/07/07	2	10.05	3	10.10	10.10	-1	17,078	-0.01%
2021/07/05	2	10.10	1	10.20	10.25	1	18,053	0.01%
2021/07/02	22	10.24	17	10.06	10.05	5	18,685	0.03%
2021/07/01	30	10.34	92	10.26	10.30	-62	18,782	-0.33%
2021/06/30	5	10.10	53	10.17	10.15	-48	19,027	-0.25%
2021/06/29	14	10.06	25.3	10.00	9.95	-11.3	19,376	-0.06%
2021/06/28	10	9.99	12	9.99	10.00	-2	20,241	-0.01%
2021/06/25	1	10.05	1	10.00	10.00	0	22,168	0.00%
2021/06/24	11	10.05	4	10.05	10.00	7	23,420	0.03%
2021/06/23	30	9.88	11	9.96	9.96	19	24,139	0.08%
2021/06/22	5	9.90	6	9.84	9.78	-1	24,095	0.00%
2021/06/21	127.2	9.78	0	0.00	9.75	127.2	24,230	0.52%	大買/鉅額交易
2021/06/18	100	10.05	0	0.00	9.95	100	24,224	0.41%
2021/06/16	50	10.04	4	9.98	9.99	46	24,256	0.19%
2021/06/15	0	0.00	19	10.05	10.05	-19	24,248	-0.08%
2021/06/11	3.2	10.19	0	0.00	10.05	3.2	24,216	0.01%
2021/06/10	21.1	10.17	1	10.20	10.10	20.1	24,169	0.08%
2021/06/09	20	10.31	33	10.15	10.15	-13	24,141	-0.05%
2021/06/08	83	10.46	91	10.50	10.45	-8	24,034	-0.03%
2021/06/07	31	10.25	12	10.20	10.20	19	23,392	0.08%
2021/06/04	57	10.36	2	10.40	10.30	55	23,357	0.24%
2021/06/03	12	10.42	0	0.00	10.40	12	23,266	0.05%
2021/06/02	11	10.41	3	10.47	10.40	8	23,279	0.03%
2021/06/01	1	10.50	21.1	10.49	10.45	-20.1	23,251	-0.09%
2021/05/31	32	10.35	1	10.35	10.25	31	23,191	0.13%
2021/05/28	11	10.25	24	10.30	10.20	-13	23,157	-0.06%
2021/05/27	16	10.03	6	10.09	10.20	10	23,134	0.04%
2021/05/26	0	0.00	13	10.11	10.10	-13	23,159	-0.06%
2021/05/25	47	10.09	29	10.13	10.05	18	23,184	0.08%
2021/05/24	27	9.95	10	10.00	9.98	17	23,279	0.07%
2021/05/21	32	9.88	12.1	9.92	9.91	19.9	23,301	0.09%
2021/05/20	7	9.87	14	9.78	9.75	-7	23,345	-0.03%
2021/05/19	36	9.76	0	0.00	9.75	36	23,291	0.15%
2021/05/18	29	9.59	15	9.76	9.79	14	23,290	0.06%
2021/05/17	10	9.15	72.2	9.43	9.05	-62.2	23,996	-0.26%
2021/05/14	9	10.13	5	9.94	9.94	4	23,779	0.02%
2021/05/13	21	10.00	17.3	9.74	10.00	3.7	23,682	0.02%
2021/05/12	69	10.21	9	10.38	10.15	60	23,517	0.26%
2021/05/11	44	11.24	20	11.13	10.95	24	23,092	0.10%
2021/05/10	25	11.92	106.4	11.81	11.95	-81.4	22,691	-0.36%	大賣/
2021/05/07	1	11.55	180	11.56	11.50	-179	22,487	-0.80%	大賣/鉅額交易
2021/05/06	200	11.45	121	11.50	11.20	79	22,341	0.35%	大買/大賣/
2021/05/05	10	11.35	141	11.61	11.35	-131	22,253	-0.59%	大賣/鉅額交易
2021/05/04	135.2	11.06	16	11.35	11.20	119.2	22,089	0.54%	大買/鉅額交易
2021/05/03	78.5	11.93	4	11.96	11.90	74.5	21,611	0.34%
2021/04/29	42	12.32	148.9	12.29	12.20	-106.9	21,370	-0.50%	大賣/鉅額交易
2021/04/28	13.3	12.20	96	12.18	12.20	-82.7	21,059	-0.39%
2021/04/27	31	11.95	88.1	12.10	12.00	-57.1	20,815	-0.27%
2021/04/26	142	11.91	144	11.93	11.85	-2	20,513	-0.01%	大買/大賣/
2021/04/23	117.7	11.47	107	11.65	11.80	10.7	20,277	0.05%	大買/大賣/
2021/04/22	70	11.71	53	11.59	11.45	17	20,055	0.08%
2021/04/21	235	12.17	139	12.35	11.95	96	19,584	0.49%	大買/大賣/
2021/04/20	131	11.61	256	11.95	12.20	-125	18,649	-0.67%	大買/大賣/鉅額交易
2021/04/19	28.2	11.46	45.9	11.50	11.40	-17.7	17,713	-0.10%
2021/04/16	8	11.13	43	11.20	11.20	-35	17,299	-0.20%
2021/04/15	15	11.19	5	11.40	11.15	10	17,122	0.06%
2021/04/14	58	10.90	154	10.88	11.15	-96	16,928	-0.57%	大賣/
2021/04/13	339	11.11	38.8	11.10	10.85	300.2	16,597	1.81%	大買/鉅額交易
2021/04/12	83	11.23	77.6	11.37	11.40	5.4	16,171	0.03%
2021/04/09	100	11.14	308	11.01	11.00	-208	15,746	-1.32%	大賣/鉅額交易
2021/04/08	32	10.98	121.1	11.01	11.10	-89.1	15,638	-0.57%	大賣/
2021/04/07	16	10.51	87	10.56	10.60	-71	15,325	-0.46%
2021/04/06	59	10.55	227.1	10.48	10.50	-168.1	15,210	-1.11%	大賣/鉅額交易
2021/04/01	156	10.05	47	10.09	10.15	109	14,759	0.74%	大買/鉅額交易
2021/03/31	301.1	10.10	83.4	10.20	10.10	217.7	14,565	1.49%	大買/鉅額交易
2021/03/30	331	10.00	320.3	10.20	10.35	10.7	13,997	0.08%	大買/大賣/
2021/03/29	182	9.49	44	9.43	9.52	138	12,170	1.13%	大買/鉅額交易
2021/03/26	9	8.99	91	9.01	9.04	-82	11,212	-0.73%
2021/03/25	6	8.24	44	8.23	8.22	-38	10,637	-0.36%
2021/03/24	8	8.29	78	8.28	8.29	-70	10,724	-0.65%
2021/03/23	16	8.34	110	8.25	8.24	-94	10,673	-0.88%	大賣/
2021/03/22	76	8.22	21.9	8.28	8.35	54.1	10,746	0.50%
2021/03/19	3.3	8.10	13.6	8.14	8.17	-10.2	10,776	-0.09%
2021/03/18	5	8.15	0	0.00	8.14	5	10,902	0.05%
2021/03/17	47.1	8.11	0	0.00	8.10	47.1	11,088	0.42%
2021/03/16	3	8.17	0	0.00	8.11	3	11,349	0.03%
2021/03/15	10	8.22	11	8.13	8.13	-1	12,120	-0.01%
2021/03/12	10	8.16	0	0.00	8.19	10	13,697	0.07%
2021/03/11	10	8.17	20	8.18	8.17	-10	14,355	-0.07%
2021/03/10	20	8.13	3	8.12	8.11	17	14,663	0.12%
2021/03/09	9	8.02	3.6	8.03	8.04	5.4	14,975	0.04%
2021/03/08	13	8.16	4	8.11	8.03	9	15,128	0.06%
2021/03/05	24	8.06	4.3	8.11	8.11	19.7	15,417	0.13%
2021/03/03	11	8.16	15.2	8.19	8.20	-4.2	15,815	-0.03%
2021/03/02	37	8.23	30	8.18	8.14	7	15,922	0.04%
2021/02/26	6	8.27	0.9	8.24	8.25	5.1	16,089	0.03%
2021/02/25	0	8.34	8.6	8.41	8.40	-8.6	16,345	-0.05%
2021/02/24	21	8.40	12	8.52	8.33	9	16,421	0.05%
2021/02/23	35	8.38	46.8	8.40	8.39	-11.8	16,734	-0.07%
2021/02/22	70	8.35	1	8.39	8.37	69	17,500	0.39%
2021/02/19	29	8.27	0	0.00	8.28	29	18,749	0.15%
2021/02/18	11.3	8.28	25	8.28	8.29	-13.7	18,719	-0.07%
2021/02/17	10	8.24	11	8.33	8.30	-1	18,747	-0.01%
2021/02/05	60	8.19	10	8.11	8.10	50	17,894	0.28%
2021/02/04	8	8.24	15	8.20	8.19	-7	17,861	-0.04%
2021/02/03	3	8.35	5	8.30	8.28	-2	17,851	-0.01%
2021/02/02	61	8.26	0	0.00	8.22	61	17,826	0.34%
2021/02/01	6	8.15	5	8.17	8.17	1	17,818	0.01%
2021/01/29	12	8.41	0	0.00	8.23	12	17,814	0.07%
2021/01/28	21	8.54	0	0.00	8.42	21	17,982	0.12%
2021/01/27	2	8.55	16.8	8.49	8.49	-14.8	17,966	-0.08%
2021/01/26	12	8.66	2.2	8.54	8.54	9.8	17,986	0.05%
2021/01/25	10	8.57	60	8.61	8.71	-50	17,998	-0.28%
2021/01/22	2	8.79	25	8.73	8.66	-23	17,953	-0.13%
2021/01/21	10.7	8.72	1	8.90	8.72	9.7	17,896	0.05%
2021/01/20	0.7	8.78	30.4	9.02	8.80	-29.8	17,833	-0.17%
2021/01/19	1	9.09	2	9.06	9.12	-1	17,713	-0.01%
2021/01/18	24	9.02	2	9.02	9.02	22	17,693	0.12%
2021/01/15	22	9.09	60	9.12	9.09	-38	17,586	-0.22%
2021/01/14	17.2	9.28	32	9.24	9.25	-14.8	17,540	-0.08%
2021/01/13	0	0.00	0.7	9.11	9.15	-0.7	17,440	0.00%
2021/01/12	30.3	9.20	10	9.07	9.07	20.3	17,465	0.12%
2021/01/11	4	9.06	3.3	9.07	9.16	0.7	17,430	0.00%
2021/01/08	0	0.00	36	9.07	9.07	-36	17,880	-0.20%
2021/01/07	10	9.14	7.3	9.15	9.13	2.7	18,486	0.01%
2021/01/06	9	9.16	30.6	9.10	9.06	-21.6	18,373	-0.12%
2021/01/05	32	9.36	12.2	9.43	9.30	19.8	18,219	0.11%
2021/01/04	10	9.40	6	9.40	9.38	4	18,283	0.02%
2020/12/31	102	9.47	70.4	9.57	9.49	31.6	18,159	0.17%	大買/
2020/12/30	69	9.83	132	9.73	9.79	-63	17,895	-0.35%	大賣/
2020/12/29	115	9.53	54	9.55	9.56	61	17,494	0.35%	大買/
2020/12/28	31	9.42	29	9.45	9.45	2	17,235	0.01%
2020/12/24	23	9.34	6	9.33	9.32	17	16,818	0.10%
2020/12/23	14	9.18	0.3	9.15	9.19	13.7	16,463	0.08%
2020/12/22	4	9.10	4	9.22	9.08	0	16,469	0.00%
2020/12/21	34	9.11	67	9.15	9.14	-33	16,292	-0.20%
2020/12/18	10	9.05	21	9.01	9.01	-11	16,426	-0.07%
2020/12/17	34	9.05	40	9.01	9.01	-6	16,373	-0.04%
2020/12/16	62	9.07	0	0.00	9.05	62	16,356	0.38%
2020/12/15	7	9.15	12	9.05	9.00	-5	16,295	-0.03%
2020/12/14	87	9.07	22	9.11	9.10	65	16,123	0.40%
2020/12/11	13	8.91	9	8.92	8.94	4	16,014	0.02%
2020/12/10	80	9.04	48	8.96	8.94	32	15,859	0.20%
2020/12/09	64	9.08	52	9.15	9.02	12	15,940	0.08%
2020/12/08	172	9.66	58	9.37	9.21	114	15,262	0.75%	大買/鉅額交易
2020/12/07	35	9.32	107.2	9.64	9.68	-72.2	13,919	-0.52%	大賣/
2020/12/04	30	8.82	31	8.81	8.80	-1	13,369	-0.01%
2020/12/03	32.2	8.77	43.6	8.74	8.72	-11.4	13,115	-0.09%
2020/12/02	15	8.65	18	8.59	8.58	-3	12,890	-0.02%
2020/12/01	4	8.69	21	8.69	8.69	-17	12,874	-0.13%
2020/11/30	27	8.51	24.7	8.50	8.55	2.3	13,094	0.02%
2020/11/27	13	8.31	30	8.32	8.33	-17	12,875	-0.13%
2020/11/26	13	8.32	30	8.33	8.32	-17	12,983	-0.13%
2020/11/25	66	8.31	34.1	8.33	8.34	31.9	12,890	0.25%
2020/11/24	15	8.35	10	8.31	8.26	5	12,801	0.04%
2020/11/23	4	8.49	14	8.53	8.49	-10	12,742	-0.08%
2020/11/20	32	8.63	2	8.59	8.55	30	12,712	0.24%
2020/11/19	53	8.31	137	8.52	8.46	-84	12,360	-0.68%	大賣/
2020/11/18	34	8.22	70	8.23	8.15	-36	11,556	-0.31%
2020/11/17	5	7.97	5	7.95	7.95	0	10,371	0.00%
2020/11/16	10	8.10	0	0.00	7.99	10	10,544	0.09%
2020/11/13	10	8.10	0	0.00	8.08	10	10,586	0.09%
2020/11/12	30	8.13	30	8.21	8.14	0	10,632	0.00%
2020/11/11	45	8.16	76	8.20	8.18	-31	10,891	-0.28%
2020/11/10	30	8.11	31	8.19	8.11	-1	11,473	-0.01%
2020/11/09	0	0.00	1	8.21	8.14	-1	11,456	-0.01%
2020/11/05	2	8.24	58	8.20	8.17	-56	11,617	-0.48%
2020/11/04	0	0.00	36	8.09	8.08	-36	11,777	-0.31%
2020/11/03	0.6	8.01	1	8.02	8.03	-0.4	11,770	0.00%
2020/11/02	20	7.94	13	7.88	7.88	7	11,769	0.06%
2020/10/30	4	7.99	0	0.00	7.94	4	11,769	0.03%
2020/10/29	125	8.02	0	0.00	8.03	125	12,076	1.04%	大買/鉅額交易
2020/10/28	2	8.16	4.3	8.10	8.10	-2.3	12,148	-0.02%
2020/10/27	4	8.18	4.5	8.20	8.15	-0.5	12,106	0.00%
2020/10/26	17	8.12	26	8.15	8.19	-9	12,173	-0.07%
2020/10/23	8	8.07	0	0.00	8.08	8	12,144	0.07%
2020/10/21	118	8.18	0.3	8.10	8.12	117.7	12,226	0.96%	大買/鉅額交易
2020/10/20	6	8.18	0	0.00	8.09	6	12,214	0.05%
2020/10/19	4	8.21	0.6	8.18	8.20	3.4	12,165	0.03%
2020/10/16	43	8.38	57	8.48	8.19	-14	12,125	-0.12%
2020/10/15	76	8.39	135.3	8.25	8.32	-59.3	11,676	-0.51%	大賣/
2020/10/14	5	8.10	20.9	8.09	8.08	-15.9	11,031	-0.14%
2020/10/13	3	8.08	0	0.00	8.05	3	11,039	0.03%
2020/10/12	128	7.98	50	8.18	8.06	78	11,042	0.71%	大買/
2020/10/08	0	0.00	45	8.05	8.07	-45	10,977	-0.41%
2020/10/07	63	7.98	2	8.03	8.02	61	10,975	0.56%
2020/10/06	0	0.00	16	7.93	7.94	-16	11,006	-0.15%
2020/10/05	9	7.84	1	7.88	7.82	8	11,071	0.07%
2020/09/30	4	7.80	2	7.82	7.80	2	11,182	0.02%
2020/09/29	33	7.80	5.6	7.78	7.77	27.4	11,494	0.24%
2020/09/28	17	7.75	8	7.77	7.77	9	11,828	0.08%
2020/09/25	1	7.65	1	7.87	7.66	0	12,055	0.00%
2020/09/24	54	7.92	5	7.83	7.83	49	11,977	0.41%
2020/09/23	5	8.32	0	0.00	8.08	5	11,897	0.04%
2020/09/22	5	8.23	3	8.32	8.24	2	11,732	0.02%
2020/09/21	0	0.00	5	8.33	8.29	-5	11,697	-0.04%
2020/09/18	0	0.00	1	8.28	8.29	-1	11,623	-0.01%
2020/09/17	2	8.15	7	8.18	8.13	-5	11,546	-0.04%
2020/09/16	13	8.16	18	8.11	8.11	-5	11,574	-0.04%
2020/09/15	21	8.17	5	8.13	8.13	16	11,855	0.13%
2020/09/14	6	8.21	15.4	8.32	8.21	-9.4	11,781	-0.08%
2020/09/11	15	8.29	60.7	8.18	8.20	-45.7	11,445	-0.40%
2020/09/10	12	8.52	11	8.55	8.35	1	11,397	0.01%
2020/09/09	6	8.14	9	8.30	8.32	-3	11,201	-0.03%
2020/09/08	63	8.27	15	8.24	8.17	48	11,153	0.43%
2020/09/07	15	8.24	11	8.27	8.25	4	11,155	0.04%
2020/09/04	16	8.27	3	8.23	8.23	13	11,184	0.12%
2020/09/03	28	8.48	12	8.56	8.43	16	11,064	0.14%
2020/09/02	22	8.33	5	8.29	8.29	17	10,657	0.16%
2020/09/01	0	0.00	8	8.34	8.39	-8	10,526	-0.08%
2020/08/31	10	8.15	55	8.16	8.13	-45	10,398	-0.43%
2020/08/27	0	0.00	23	8.11	8.20	-23	10,470	-0.22%
2020/08/26	27	7.99	70	8.06	8.01	-43	10,245	-0.42%
2020/08/25	20	7.77	14	7.94	7.95	6	10,159	0.06%
2020/08/24	4	7.63	23	7.67	7.67	-19	10,047	-0.19%
2020/08/21	27	7.59	80	7.61	7.59	-53	10,153	-0.52%
2020/08/20	3	7.76	0	0.00	7.50	3	10,186	0.03%
2020/08/19	79	8.00	7	7.90	7.90	72	10,037	0.72%
2020/08/18	6.3	8.10	30.7	8.20	8.10	-24.3	9,942	-0.24%
2020/08/17	38	8.10	16	8.23	8.16	22	9,944	0.22%
2020/08/14	128	8.07	13.1	8.04	8.02	114.9	9,740	1.18%	大買/鉅額交易
2020/08/12	14	7.62	20	7.64	7.63	-6	9,581	-0.06%
2020/08/11	11	7.84	0	0.00	7.63	11	10,462	0.11%
2020/08/10	11	7.95	7	7.75	7.83	4	10,818	0.04%
2020/08/07	3	7.63	1	7.75	7.66	2	10,659	0.02%
2020/08/06	2	7.64	30	7.65	7.65	-28	10,815	-0.26%
2020/08/05	2	7.70	2	7.68	7.68	0	10,992	0.00%
2020/08/04	0	0.00	11	7.69	7.70	-11	11,354	-0.10%
2020/08/03	7	7.62	3	7.69	7.61	4	11,113	0.04%
2020/07/31	3	7.47	0	0.00	7.52	3	11,069	0.03%
2020/07/30	0	0.00	6	7.49	7.56	-6	11,190	-0.05%
2020/07/28	10	7.32	8	7.18	7.14	2	11,231	0.02%
2020/07/27	2	7.35	0	0.00	7.36	2	11,371	0.02%
2020/07/24	13	7.53	5	7.46	7.46	8	11,435	0.07%
2020/07/23	1.6	7.65	2	7.67	7.65	-0.4	11,461	0.00%
2020/07/22	0	0.00	4	7.64	7.65	-4	11,577	-0.03%
2020/07/21	0	0.00	0.3	7.51	7.55	-0.3	11,573	0.00%
2020/07/20	0.4	7.33	0	0.00	7.37	0.4	11,570	0.00%
2020/07/17	1	7.40	0	0.00	7.36	1	11,628	0.01%
2020/07/15	12	7.80	6	7.63	7.61	6	11,714	0.05%
2020/07/14	0	0.00	7.8	7.74	7.75	-7.8	11,755	-0.07%
2020/07/13	0	0.00	4	7.86	7.83	-4	11,846	-0.03%
2020/07/10	10	7.72	9	7.91	7.72	1	11,975	0.01%
2020/07/09	3	7.85	11.7	7.84	7.85	-8.7	11,934	-0.07%
2020/07/08	25	8.00	10	7.97	7.92	15	11,961	0.13%
2020/07/07	11	7.94	18.7	7.91	8.05	-7.7	11,767	-0.07%
2020/07/06	4	7.92	1	7.71	7.91	3	11,608	0.03%
2020/07/03	0	0.00	10	7.66	7.62	-10	11,519	-0.09%
2020/07/02	10.3	7.61	6	7.62	7.60	4.3	11,561	0.04%
2020/07/01	2	7.69	2.4	7.56	7.54	-0.4	11,638	0.00%
2020/06/30	5	7.40	8	7.40	7.36	-3	11,747	-0.03%
2020/06/29	7	7.32	7	7.31	7.31	0	11,832	0.00%
2020/06/24	15	7.35	5	7.30	7.30	10	11,906	0.08%
2020/06/23	5	7.39	24	7.40	7.35	-19	12,002	-0.16%
2020/06/22	28	7.60	55	7.45	7.42	-27	12,056	-0.22%
2020/06/19	3	7.60	23	7.51	7.51	-20	11,898	-0.17%
2020/06/18	3	7.62	5	7.55	7.53	-2	11,979	-0.02%
2020/06/17	7	7.41	8	7.54	7.51	-1	12,049	-0.01%
2020/06/16	0	0.00	10	7.28	7.32	-10	12,178	-0.08%
2020/06/15	34	7.18	5	7.13	7.13	29	12,447	0.23%
2020/06/12	72	7.15	27	7.15	7.20	45	12,611	0.36%
2020/06/11	20.3	7.42	2	7.58	7.40	18.3	12,926	0.14%
2020/06/10	10	7.63	16	7.65	7.64	-6	13,097	-0.05%
2020/06/09	45	7.68	27.3	7.65	7.63	17.7	13,369	0.13%
2020/06/05	28	7.54	0	0.00	7.56	28	13,688	0.20%
2020/06/04	0	0.00	17	7.49	7.48	-17	13,775	-0.12%
2020/06/03	15	7.50	15	7.50	7.52	0	13,807	0.00%
2020/06/02	3	7.38	26	7.44	7.37	-23	13,752	-0.17%
2020/06/01	3	7.27	7	7.35	7.30	-4	13,751	-0.03%
2020/05/29	0	0.00	2	7.30	7.24	-2	13,848	-0.01%
2020/05/28	23	7.28	16	7.23	7.20	7	13,925	0.05%
2020/05/27	39	7.35	21	7.43	7.34	18	13,932	0.13%
2020/05/26	28	7.28	5	7.27	7.27	23	13,932	0.17%
2020/05/25	18	7.29	88	7.25	7.25	-70	13,945	-0.50%
2020/05/22	18.3	7.49	6	7.41	7.37	12.3	13,955	0.09%
2020/05/21	7	7.56	21.3	7.58	7.58	-14.3	13,949	-0.10%
2020/05/20	39	7.63	9.1	7.60	7.60	29.9	13,899	0.22%
2020/05/19	39	7.58	13	7.53	7.52	26	13,774	0.19%
2020/05/18	77	8.29	69	7.89	7.79	8	13,743	0.06%
2020/05/15	21	8.27	120.1	8.64	8.65	-99.1	13,006	-0.76%	大賣/
2020/05/14	128	7.98	8	8.00	7.87	120	12,517	0.96%	大買/鉅額交易
2020/05/13	11	7.96	3.3	7.85	7.85	7.7	12,334	0.06%
2020/05/12	16	7.92	104	8.02	7.90	-88	12,255	-0.72%	大賣/
2020/05/11	28	7.81	12	8.01	7.92	16	12,247	0.13%
2020/05/08	1	7.69	55	7.76	7.62	-54	12,574	-0.43%
2020/05/07	10	7.64	10	7.72	7.72	0	12,654	0.00%
2020/05/06	158	7.67	3	7.59	7.59	155	12,656	1.22%	大買/鉅額交易
2020/05/05	2	7.67	5	7.68	7.60	-3	12,684	-0.02%
2020/05/04	11	7.64	5	7.55	7.55	6	12,810	0.05%
2020/04/30	5	7.88	53	7.89	7.88	-48	12,915	-0.37%
2020/04/29	5	7.68	5	7.70	7.70	0	12,880	0.00%
2020/04/28	1	7.69	65.6	7.64	7.65	-64.6	12,863	-0.50%
2020/04/27	60	7.61	2.3	7.62	7.68	57.7	13,012	0.44%
2020/04/24	10	7.43	40	7.47	7.45	-30	12,900	-0.23%
2020/04/23	15	7.36	16	7.41	7.41	-1	12,921	-0.01%
2020/04/22	8	7.13	38	7.27	7.28	-30	12,881	-0.23%
2020/04/21	76	7.45	81	7.15	7.11	-5	12,918	-0.04%
2020/04/20	18	7.52	83	7.50	7.50	-65	12,823	-0.51%
2020/04/17	14	7.74	14	7.58	7.58	0	12,816	0.00%
2020/04/16	7	7.68	12	7.77	7.78	-5	12,693	-0.04%
2020/04/15	57	7.72	4	7.65	7.79	53	12,764	0.42%
2020/04/14	7	7.57	42	7.58	7.59	-35	12,688	-0.28%
2020/04/13	3	7.56	11	7.53	7.47	-8	12,812	-0.06%
2020/04/10	9	7.32	25	7.43	7.45	-16	12,942	-0.12%
2020/04/09	13	7.39	3	7.40	7.40	10	13,545	0.07%
2020/04/08	6	7.35	4	7.21	7.32	2	13,456	0.01%
2020/04/07	35	7.16	2	7.13	7.15	33	13,325	0.25%
2020/04/06	50	7.11	5	7.04	7.07	45	13,350	0.34%
2020/04/01	6	6.91	6	6.83	6.97	0	13,358	0.00%
2020/03/31	2	6.73	60	6.75	6.58	-58	13,155	-0.44%
2020/03/30	13	6.61	4	6.61	6.63	9	13,096	0.07%
2020/03/27	0	0.00	40	6.71	6.53	-40	13,241	-0.30%
2020/03/26	50	6.58	9	6.55	6.58	41	13,201	0.31%
2020/03/25	8	6.55	28	6.50	6.50	-20	13,200	-0.15%
2020/03/24	5	6.34	5	6.28	6.28	0	13,174	0.00%
2020/03/23	3	6.08	137	6.05	6.04	-134	13,150	-1.02%	大賣/鉅額交易
2020/03/20	34	6.21	2	6.24	6.24	32	13,236	0.24%
2020/03/19	133	6.03	12	6.11	5.93	121	13,223	0.92%	大買/鉅額交易
2020/03/18	15	6.76	5	6.79	6.58	10	13,083	0.08%
2020/03/17	64	6.45	24	6.54	6.66	40	12,989	0.31%
2020/03/16	7	6.60	6	6.58	6.45	1	12,816	0.01%
2020/03/13	11	6.23	65	6.21	6.44	-54	12,569	-0.43%
2020/03/12	18	7.06	10	6.79	6.79	8	12,340	0.06%
2020/03/11	7	7.88	101	7.81	7.54	-94	12,451	-0.75%	大賣/
2020/03/10	71	7.56	10	7.71	7.71	61	12,441	0.49%
2020/03/09	28	7.64	11	7.56	7.56	17	12,433	0.14%
2020/03/06	45.2	7.86	5	7.90	7.90	40.2	12,479	0.32%
2020/03/05	0	0.00	8	8.12	8.05	-8	13,010	-0.06%
2020/03/04	7	8.00	4	8.02	8.03	3	12,987	0.02%
2020/03/03	4	8.02	0	0.00	8.00	4	12,905	0.03%
2020/03/02	29.6	7.85	9	7.81	7.77	20.6	12,927	0.16%
2020/02/27	8	8.27	10	8.00	8.00	-2	12,919	-0.02%
2020/02/26	10	8.58	16	8.49	8.46	-6	13,124	-0.05%
2020/02/25	18	8.50	23	8.56	8.65	-5	13,064	-0.04%
2020/02/24	11	8.82	10	8.71	8.71	1	13,073	0.01%
2020/02/21	2	8.98	5	8.96	8.92	-3	13,015	-0.02%
2020/02/20	4	8.98	0	0.00	8.96	4	13,062	0.03%
2020/02/19	11	9.20	5.5	9.15	9.05	5.5	13,048	0.04%
2020/02/18	10	9.11	7	9.11	9.19	3	13,144	0.02%
2020/02/17	11	8.90	6	8.91	8.90	5	13,018	0.04%
2020/02/14	5	8.95	5	8.98	8.98	0	13,014	0.00%
2020/02/13	2	9.03	8	9.00	8.95	-6	13,065	-0.05%
2020/02/12	10	9.09	9.2	9.07	9.05	0.8	13,101	0.01%
2020/02/11	16	9.39	26	9.37	9.27	-10	12,953	-0.08%
2020/02/10	4	8.80	26	8.73	9.00	-22	12,302	-0.18%
2020/02/07	5	8.74	2	8.82	8.74	3	12,217	0.02%
2020/02/06	0	0.00	12	8.92	8.94	-12	12,276	-0.10%
2020/02/05	9	8.54	23	8.61	8.60	-14	12,256	-0.11%
2020/02/04	20	8.40	3	8.35	8.38	17	12,119	0.14%
2020/02/03	6	7.59	154	7.52	7.86	-148	12,028	-1.23%	大賣/鉅額交易
2020/01/31	3	8.33	56	8.20	8.20	-53	11,937	-0.44%
2020/01/30	11	8.30	5	8.37	8.25	6	12,009	0.05%
2020/01/15	1	9.16	10	9.16	9.16	-9	12,430	-0.07%
2020/01/14	0	0.00	0.4	9.05	9.10	-0.4	12,899	0.00%
2020/01/13	2.7	9.01	3	8.99	8.98	-0.3	13,455	0.00%
2020/01/08	7	9.07	3	8.92	8.92	4	13,538	0.03%
2020/01/07	64	9.30	0	0.00	9.17	64	13,570	0.47%
2020/01/06	14	9.45	3	9.32	9.32	11	13,469	0.08%
2020/01/03	17	9.73	16	9.84	9.62	1	13,287	0.01%
2020/01/02	0	0.00	1	9.67	9.60	-1	12,835	-0.01%
2019/12/31	13	9.57	0	0.00	9.57	13	12,838	0.10%
2019/12/30	3	9.62	0	0.00	9.57	3	12,969	0.02%
2019/12/27	20	9.66	10	9.60	9.59	10	12,943	0.08%
2019/12/26	0	0.00	6	9.58	9.54	-6	13,187	-0.05%
2019/12/25	0	0.00	4	9.58	9.60	-4	13,555	-0.03%
2019/12/24	20	9.65	0	0.00	9.61	20	14,100	0.14%
2019/12/23	7	9.54	0	0.00	9.53	7	14,359	0.05%
2019/12/20	38	9.64	5	9.58	9.58	33	15,140	0.22%
2019/12/19	6	9.67	0	0.00	9.67	6	15,718	0.04%
2019/12/18	5	9.78	8	9.73	9.72	-3	16,939	-0.02%
2019/12/17	17	9.82	0	0.00	9.81	17	17,918	0.09%
2019/12/16	55	9.63	75	9.74	9.91	-20	19,097	-0.10%
2019/12/13	18	9.69	4	9.70	9.62	14	21,017	0.07%
2019/12/12	9.7	9.90	3	9.81	9.81	6.7	24,350	0.03%
2019/12/11	40.9	10.04	12	9.96	9.94	28.9	26,523	0.11%
2019/12/09	11	10.08	27	10.15	10.10	-16	28,782	-0.06%
2019/12/06	160	10.30	55	10.13	10.10	105	29,409	0.36%	大買/鉅額交易
2019/12/05	17	10.14	15	10.05	10.05	2	29,995	0.01%
2019/12/04	55	10.09	18	10.05	10.05	37	30,103	0.12%
2019/12/03	42	10.17	18	10.15	10.15	24	30,102	0.08%
2019/12/02	17	10.39	12	10.44	10.50	5	30,248	0.02%
2019/11/29	39	10.09	20	10.10	10.05	19	30,074	0.06%
2019/11/28	23	10.05	3	10.05	10.05	20	30,590	0.07%
2019/11/27	6	10.13	60.1	10.15	10.10	-54.1	30,934	-0.17%
2019/11/26	7	10.06	11	10.20	10.10	-4	31,602	-0.01%
2019/11/25	42	10.38	12	10.35	10.25	30	33,414	0.09%
2019/11/22	4	9.81	0	0.00	9.80	4	33,629	0.01%
2019/11/21	3	9.92	3	9.79	9.79	0	34,225	0.00%
2019/11/20	5	10.02	8	10.04	9.99	-3	34,516	-0.01%
2019/11/18	1	10.00	0	0.00	9.94	1	34,556	0.00%
2019/11/15	52	9.95	14	9.91	9.90	38	34,619	0.11%
2019/11/13	10	10.45	1	10.55	10.50	9	34,438	0.03%
2019/11/12	10	10.33	5	10.55	10.55	5	34,467	0.01%
2019/11/11	5	10.70	5.2	10.30	10.30	-0.2	34,595	0.00%
2019/11/08	2	10.95	6	10.95	10.80	-4	34,584	-0.01%
2019/11/07	6	10.94	3	10.85	10.85	3	34,679	0.01%
2019/11/06	10.7	11.00	14	10.94	10.95	-3.3	34,785	-0.01%
2019/11/05	15	11.17	5	11.16	11.10	10	34,774	0.03%
2019/11/04	28	11.12	22	11.08	11.00	6	34,709	0.02%
2019/11/01	25	11.32	0	0.00	11.25	25	34,671	0.07%
2019/10/31	7.6	11.58	5	11.51	11.40	2.6	34,870	0.01%
2019/10/30	10	11.40	1.1	11.45	11.40	8.9	35,423	0.03%
2019/10/29	51	11.50	6	11.40	11.40	45	35,830	0.13%
2019/10/28	0	0.00	26	11.88	11.75	-26	35,700	-0.07%
2019/10/24	14	11.50	10	11.50	11.50	4	35,383	0.01%
2019/10/23	33	11.63	6	11.65	11.55	27	35,344	0.08%
2019/10/22	15	11.87	6	11.73	11.70	9	35,103	0.03%
2019/10/21	2	11.95	36.8	12.06	12.35	-34.8	34,562	-0.10%
2019/10/18	3	11.27	8.1	11.26	11.25	-5.1	34,093	-0.01%
2019/10/17	6	11.08	18.4	11.06	11.05	-12.4	34,108	-0.04%
2019/10/16	30	11.14	9	11.15	11.10	21	34,095	0.06%
2019/10/15	35	10.98	35	11.01	10.90	0	33,891	0.00%
2019/10/14	14	11.19	5	11.15	11.05	9	33,784	0.03%
2019/10/09	6.3	11.33	37	11.25	11.25	-30.7	33,815	-0.09%
2019/10/08	7.3	11.79	11.8	11.60	11.50	-4.6	33,774	-0.01%
2019/10/07	7	11.51	15	11.47	11.45	-8	33,636	-0.02%
2019/10/04	71	11.60	2	11.80	11.60	69	33,603	0.21%
2019/10/03	11.7	11.49	9.5	11.55	11.55	2.2	33,513	0.01%
2019/10/02	32.6	11.71	90.5	11.48	11.65	-58	33,435	-0.17%
2019/10/01	69.1	11.78	25.3	11.57	11.25	43.8	33,071	0.13%
2019/09/18	163.3	8.27	49	8.29	8.30	114.3	32,722	0.35%	大買/鉅額交易
2019/09/17	164.6	8.42	97	8.41	8.40	67.6	32,246	0.21%	大買/
2019/09/16	165	8.52	370.4	8.46	8.39	-205.4	31,981	-0.64%	大買/大賣/鉅額交易
2019/09/12	30	8.90	893.2	8.92	8.96	-863.2	31,398	-2.75%	大賣/鉅額交易
2019/09/11	96	9.18	131	9.21	8.92	-35	30,820	-0.11%	大賣/
2019/09/10	28	9.58	97	9.50	9.22	-69	29,645	-0.23%
2019/09/09	184	9.86	74	9.90	9.65	110.1	28,748	0.38%	大買/鉅額交易
2019/09/06	84	9.76	338.7	9.81	10.00	-254.7	27,468	-0.93%	大賣/鉅額交易
2019/09/05	159	10.00	347.7	10.11	9.72	-188.7	25,580	-0.74%	大買/大賣/鉅額交易
2019/09/04	89	9.19	213.7	9.58	9.69	-124.7	22,945	-0.54%	大賣/鉅額交易
2019/09/03	51	8.35	114	8.33	8.81	-63	20,904	-0.30%	大賣/
2019/09/02	98	8.12	39	8.17	8.23	59	19,431	0.30%
2019/08/30	16	7.89	32	7.93	7.87	-16	18,832	-0.08%
2019/08/29	89	7.95	49.4	7.83	7.86	39.6	18,328	0.22%
2019/08/28	17	7.68	34	7.63	7.58	-17	17,600	-0.10%
2019/08/27	3	7.54	21	7.52	7.55	-18	17,470	-0.10%
2019/08/26	13	7.50	2	7.46	7.46	11	17,538	0.06%
2019/08/23	24	7.76	32	7.69	7.69	-8	18,326	-0.04%
2019/08/22	23	7.70	104	7.69	7.60	-81	18,449	-0.44%	大賣/
2019/08/21	12	7.64	73.2	7.66	7.72	-61.2	17,902	-0.34%
2019/08/20	229	7.70	63	7.64	7.57	166	17,571	0.94%	大買/鉅額交易
2019/08/19	56	7.57	112	7.64	7.72	-56	16,791	-0.33%	大賣/
2019/08/16	38	7.15	54	7.18	7.10	-16	14,903	-0.11%
2019/08/15	82	6.90	20	7.04	7.10	62	14,343	0.43%
2019/08/14	49	6.93	9	6.84	6.83	40	13,832	0.29%
2019/08/13	15	6.62	19	6.69	6.70	-4	13,828	-0.03%
2019/08/12	5	6.70	0	0.00	6.67	5	13,863	0.04%
2019/08/08	14	6.64	11	6.70	6.69	3	13,849	0.02%
2019/08/07	23	6.59	15	6.55	6.51	8	13,882	0.06%
2019/08/06	3	6.49	2	6.48	6.63	1	14,004	0.01%
2019/08/05	0	0.00	2	6.60	6.55	-2	14,125	-0.01%
2019/08/02	18	6.68	0	0.00	6.63	18	14,657	0.12%
2019/08/01	12	6.79	8	6.75	6.75	4	14,658	0.03%
2019/07/31	18	6.84	16	6.86	6.86	2	14,617	0.01%
2019/07/30	23	6.96	35	6.89	6.89	-12	14,550	-0.08%
2019/07/29	7	7.05	15	7.08	7.03	-8	14,528	-0.06%
2019/07/26	1	7.10	23	7.11	7.10	-22	14,542	-0.15%
2019/07/25	19	7.11	20	7.13	7.13	-1	14,528	-0.01%
2019/07/24	5	7.11	27	7.09	7.08	-22	14,457	-0.15%
2019/07/23	86	7.08	531	7.10	7.04	-445	14,389	-3.09%	大賣/鉅額交易
2019/07/22	63	7.03	13	7.03	7.04	50	13,940	0.36%
2019/07/19	8	6.87	5	6.85	6.85	3	13,698	0.02%
2019/07/18	21	6.88	4	6.88	6.88	17	13,952	0.12%
2019/07/17	7	6.97	12	6.96	6.94	-5	14,368	-0.03%
2019/07/16	5	6.91	6	6.92	6.95	-1	15,730	-0.01%
2019/07/15	7	6.92	5	6.92	6.92	2	16,368	0.01%
2019/07/12	8	6.97	6	6.95	6.95	2	18,047	0.01%
2019/07/11	9	7.04	6	6.98	6.97	3	19,094	0.02%
2019/07/10	0	0.00	1	7.09	7.08	-1	19,206	-0.01%
2019/07/09	41	7.06	36	7.06	7.03	5	19,565	0.03%
2019/07/08	2	7.04	4	7.07	7.04	-2	19,928	-0.01%
2019/07/05	1	7.05	0	0.00	7.02	1	20,146	0.00%
2019/07/04	47	7.07	2	7.08	7.03	45	20,373	0.22%
2019/07/03	4	7.00	11	7.04	7.00	-7	20,329	-0.03%
2019/07/02	5	7.04	10	7.03	7.00	-5	20,404	-0.02%
2019/07/01	2	6.94	4	6.93	6.95	-2	20,362	-0.01%
2019/06/28	12	6.93	40.3	6.89	6.87	-28.3	20,419	-0.14%
2019/06/27	2	6.96	0	0.00	6.94	2	20,472	0.01%
2019/06/26	8	6.93	12	6.92	6.92	-4	20,671	-0.02%
2019/06/25	16	7.00	6	6.94	6.93	10	21,655	0.05%
2019/06/24	18	7.02	23	7.03	7.05	-5	21,820	-0.02%
2019/06/21	12	7.09	21	7.16	7.06	-9	21,842	-0.04%
2019/06/20	18	7.09	33	7.16	7.18	-15	21,705	-0.07%
2019/06/19	7	7.05	10	7.06	7.07	-3	21,473	-0.01%
2019/06/18	25	7.07	11	7.12	7.03	14	21,533	0.07%
2019/06/17	5	7.10	0	0.00	7.06	5	21,397	0.02%
2019/06/14	1	7.04	10	7.02	7.01	-9	21,435	-0.04%
2019/06/13	13	7.04	12	7.01	7.02	1	21,570	0.00%
2019/06/12	29	7.23	34	7.19	7.01	-5	21,678	-0.02%
2019/06/11	12	6.92	9	6.95	6.96	3	21,761	0.01%
2019/06/10	7	6.90	20	6.87	6.87	-13	21,605	-0.06%
2019/06/06	511	7.02	3	6.93	6.86	508	21,592	2.35%	大買/鉅額交易
2019/06/05	5	6.97	5	6.84	6.84	0	21,296	0.00%
2019/06/04	5	6.93	11	7.02	6.94	-6	21,093	-0.03%
2019/06/03	2	6.86	2	6.97	6.86	0	20,833	0.00%
2019/05/31	11	6.89	6	6.92	6.92	5	20,711	0.02%
2019/05/30	61	7.05	77	7.08	6.86	-16	20,533	-0.08%
2019/05/29	38	6.71	33	6.75	6.96	5	19,409	0.03%
2019/05/28	2	6.38	0	0.00	6.33	2	18,877	0.01%
2019/05/27	6	6.36	12	6.38	6.33	-6	18,950	-0.03%
2019/05/24	13	6.36	0	0.00	6.32	13	19,239	0.07%
2019/05/23	4	6.35	30	6.29	6.31	-26	19,263	-0.13%
2019/05/22	10	6.47	7	6.46	6.42	3	19,249	0.02%
2019/05/21	2	6.29	4	6.27	6.41	-2	19,228	-0.01%
2019/05/20	106	6.34	43	6.39	6.25	63	19,209	0.33%	大買/
2019/05/17	21	6.55	6	6.55	6.52	15	18,855	0.08%
2019/05/16	10	6.69	13	6.65	6.63	-3	18,867	-0.02%
2019/05/15	7	6.76	5	6.69	6.69	2	18,899	0.01%
2019/05/14	36	6.57	27	6.64	6.63	9	18,856	0.05%
2019/05/13	38	6.76	6	6.68	6.66	32	18,766	0.17%
2019/05/10	69	6.88	38	6.88	6.92	31	18,558	0.17%
2019/05/09	23	6.68	14	6.58	6.53	9	18,037	0.05%
2019/05/08	38	6.76	6	6.79	6.79	32	17,957	0.18%
2019/05/07	43	6.87	8	6.88	6.87	35	17,971	0.19%
2019/05/06	12	6.86	10	6.80	6.76	2	18,274	0.01%
2019/05/03	18	7.01	6	6.99	6.99	12	18,194	0.07%
2019/05/02	2	7.05	2	7.09	7.04	0	18,229	0.00%
2019/04/30	25	7.04	3	7.04	7.04	22	18,308	0.12%
2019/04/29	27	7.07	14	7.02	6.99	13	18,655	0.07%
2019/04/26	13	7.18	53	7.21	7.10	-40	19,044	-0.21%
2019/04/25	13	7.30	19	7.32	7.24	-6	18,906	-0.03%
2019/04/24	17	7.35	66	7.30	7.29	-49	18,792	-0.26%
2019/04/23	46	7.32	14	7.40	7.41	32	18,679	0.17%
2019/04/22	105	7.54	81	7.57	7.46	24	18,260	0.13%	大買/
2019/04/19	0	0.00	67	7.91	8.11	-67	16,940	-0.40%
2019/04/18	38	8.05	76	7.93	7.70	-38	16,521	-0.23%
2019/04/17	20	7.85	142.6	7.71	8.03	-122.6	14,921	-0.82%	大賣/鉅額交易
2019/04/16	2	7.36	24	7.36	7.30	-22	13,886	-0.16%
2019/04/15	14	7.53	36.1	7.49	7.39	-22.1	13,914	-0.16%
2019/04/12	89	7.28	65	7.37	7.37	24	13,752	0.17%
2019/04/11	5	7.24	7	7.20	7.16	-2	13,686	-0.01%
2019/04/10	10	7.10	20	7.27	7.23	-10	13,578	-0.07%
2019/04/09	0	0.00	2	7.14	7.07	-2	13,346	-0.01%
2019/04/08	3	7.13	7	7.11	7.06	-4	13,437	-0.03%
2019/04/03	10	7.05	1	7.01	7.01	9	13,553	0.07%
2019/04/02	24	7.00	13	7.06	6.98	11	13,723	0.08%
2019/04/01	10	7.09	3	7.12	7.00	7	13,659	0.05%
2019/03/29	10	7.06	16	7.13	7.04	-6	13,605	-0.04%
2019/03/28	131	7.35	40	7.43	7.11	91	13,516	0.67%	大買/
2019/03/27	3	6.78	4	6.97	7.02	-1	12,654	-0.01%
2019/03/26	7	6.78	14	6.77	6.79	-7	12,712	-0.06%
2019/03/25	2	6.67	0	0.00	6.68	2	12,679	0.02%
2019/03/22	6	6.83	3	6.81	6.81	3	12,687	0.02%
2019/03/21	5	6.85	6	6.84	6.83	-1	12,754	-0.01%
2019/03/20	1	6.93	10	6.89	6.85	-9	12,786	-0.07%
2019/03/19	3	7.02	3	6.85	6.85	0	12,949	0.00%
2019/03/18	7	7.00	4	6.96	6.93	3	12,832	0.02%
2019/03/15	7	7.03	31	7.02	6.93	-24	12,708	-0.19%
2019/03/14	41	7.07	44	7.07	7.05	-3	12,589	-0.02%
2019/03/13	3	6.78	15	6.67	6.65	-12	12,001	-0.10%
2019/03/12	60	6.76	2	6.69	6.66	58	12,281	0.47%
2019/03/11	3	6.55	8	6.56	6.57	-5	12,434	-0.04%
2019/03/07	18	6.68	6	6.61	6.61	12	13,507	0.09%
2019/03/05	0	0.00	5	6.73	6.69	-5	14,841	-0.03%
2019/03/04	8	6.70	9	6.70	6.71	-1	14,922	-0.01%
2019/02/27	3	6.75	3	6.71	6.71	0	15,085	0.00%
2019/02/26	20	6.89	20	6.78	6.78	0	15,211	0.00%
2019/02/25	13	6.83	6	6.89	6.90	7	15,425	0.05%
2019/02/22	6	6.67	33	6.68	6.66	-27	15,664	-0.17%
2019/02/21	3	6.74	4	6.71	6.71	-1	15,856	-0.01%
2019/02/19	23	6.73	3	6.77	6.77	20	17,704	0.11%
2019/02/15	24	6.67	11	6.72	6.66	13	20,582	0.06%
2019/02/14	8	6.86	3	6.81	6.81	5	20,606	0.02%
2019/02/13	7	6.90	6	6.87	6.84	1	20,588	0.00%
2019/02/11	0	0.00	4	6.81	6.78	-4	20,842	-0.02%
2019/01/30	6	6.86	66	6.84	6.83	-60	20,995	-0.29%
2019/01/29	40	6.83	11	6.84	6.87	29	21,345	0.14%
2019/01/28	8	6.97	6	6.96	6.96	2	21,364	0.01%
2019/01/25	17	7.02	12	7.01	6.99	5	21,605	0.02%
2019/01/24	9	7.06	15	7.04	7.02	-6	21,668	-0.03%
2019/01/23	4	7.10	16	7.09	7.05	-12	21,952	-0.05%
2019/01/22	7	7.11	58	7.12	7.04	-51	21,948	-0.23%
2019/01/21	16	7.23	24	7.30	7.19	-8	22,084	-0.04%
2019/01/18	16	7.16	69	7.17	7.17	-53	22,004	-0.24%
2019/01/17	0	0.00	11	6.99	6.94	-11	21,705	-0.05%
2019/01/16	2	6.97	10	7.04	6.94	-8	21,756	-0.04%
2019/01/15	9	6.89	0	0.00	6.92	9	21,744	0.04%
2019/01/14	10	6.84	9	6.86	6.82	1	21,716	0.00%
2019/01/11	2	6.95	67	6.95	6.93	-65	21,916	-0.30%
2019/01/10	16	7.10	2	7.09	6.98	14	21,986	0.06%
2019/01/09	15	6.98	6	6.96	6.95	9	21,969	0.04%
2019/01/08	0	0.00	2	6.95	6.91	-2	22,280	-0.01%
2019/01/07	8	7.03	43	6.99	6.94	-35	22,477	-0.16%
2019/01/04	20	6.75	12	6.76	6.90	8	22,785	0.04%
2019/01/03	7	6.85	9	6.91	6.87	-2	23,285	-0.01%
2019/01/02	1	6.82	0	0.00	6.76	1	23,463	0.00%
2018/12/28	0	0.00	2	6.72	6.70	-2	23,582	-0.01%
2018/12/27	2	6.67	9	6.85	6.66	-7	24,038	-0.03%
2018/12/26	4	6.49	40	6.50	6.60	-36	24,159	-0.15%
2018/12/25	9	6.31	18	6.32	6.35	-9	24,124	-0.04%
2018/12/22	0	0.00	3	6.80	6.71	-3	24,133	-0.01%
2018/12/21	15	6.71	20	6.67	6.75	-5	24,456	-0.02%
2018/12/20	44	6.73	17	6.72	6.70	27	24,655	0.11%
2018/12/19	8	6.85	7	6.88	6.83	1	24,936	0.00%
2018/12/18	3	6.75	13	6.75	6.73	-10	26,082	-0.04%
2018/12/17	0	0.00	11	6.84	6.84	-11	27,093	-0.04%
2018/12/14	2	6.81	2	6.78	6.78	0	27,620	0.00%
2018/12/13	2	7.00	16	6.90	6.88	-14	27,932	-0.05%
2018/12/12	6	6.95	21	6.91	6.92	-15	28,250	-0.05%
2018/12/11	3	6.81	3	6.77	6.77	0	28,265	0.00%
2018/12/10	27	6.76	5	6.74	6.74	22	28,495	0.08%
2018/12/07	20	6.86	0	0.00	6.90	20	28,541	0.07%
2018/12/06	17	6.80	9	6.70	6.70	8	28,621	0.03%
2018/12/05	24	6.94	7	6.95	6.96	17	28,581	0.06%
2018/12/04	11	7.16	112	7.18	7.08	-101	28,553	-0.35%	大賣/鉅額交易
2018/12/03	87	7.07	127	7.09	7.08	-40	28,588	-0.14%	大賣/
2018/11/30	24	7.18	20	7.07	6.95	4	28,491	0.01%
2018/11/29	153	7.19	162	7.27	7.17	-9	27,998	-0.03%	大買/大賣/
2018/11/28	9	6.98	19	7.00	7.01	-10	27,228	-0.04%
2018/11/27	5	6.81	6	6.83	6.83	-1	27,335	0.00%
2018/11/26	6	6.80	19	6.78	6.76	-13	27,499	-0.05%
2018/11/23	11	6.76	10	6.68	6.68	1	27,567	0.00%
2018/11/22	17	6.95	22	6.81	6.75	-5	27,595	-0.02%
2018/11/21	4	6.79	15	6.89	6.97	-11	27,927	-0.04%
2018/11/20	26	6.88	19	6.88	6.88	7	27,579	0.03%
2018/11/19	78	6.92	74	6.88	6.96	4	27,684	0.01%
2018/11/16	214	7.10	73	7.06	6.90	141	27,684	0.51%	大買/鉅額交易
2018/11/15	58	6.79	72	6.72	6.82	-14	27,041	-0.05%
2018/11/14	2	5.88	47.5	6.03	6.20	-45.5	24,724	-0.18%
2018/11/13	50	5.55	17	5.63	5.64	33	24,853	0.13%
2018/11/12	14	5.72	2	5.69	5.69	12	26,166	0.05%
2018/11/09	3	5.82	16	5.86	5.76	-13	27,387	-0.05%
2018/11/08	4	6.00	11	5.97	5.83	-7	27,843	-0.03%
2018/11/07	7	5.83	5	5.81	5.81	2	28,335	0.01%
2018/11/06	6	5.77	21	5.79	5.76	-15	29,219	-0.05%
2018/11/05	26	5.67	11	5.63	5.63	15	29,405	0.05%
2018/11/02	8	5.79	21	5.77	5.71	-13	29,539	-0.04%
2018/11/01	52	5.79	23	5.72	5.74	29	29,606	0.10%
2018/10/31	7	5.42	22	5.50	5.51	-15	29,549	-0.05%
2018/10/30	1	5.20	5	5.24	5.24	-4	29,456	-0.01%
2018/10/29	0	0.00	49	5.17	5.19	-49	29,826	-0.16%
2018/10/26	24	5.32	15	5.09	5.09	9	30,255	0.03%
2018/10/25	62	5.50	7	5.39	5.39	55	30,320	0.18%
2018/10/24	24	5.66	18	5.69	5.70	6	30,371	0.02%
2018/10/23	10	5.73	13	5.69	5.64	-3	30,592	-0.01%
2018/10/22	6	5.83	24	5.80	5.79	-18	30,968	-0.06%
2018/10/19	15	5.66	15	5.77	5.77	0	31,360	0.00%
2018/10/18	20	5.90	19	5.89	5.84	1	32,087	0.00%
2018/10/17	4	5.79	17	5.89	5.84	-13	33,677	-0.04%
2018/10/16	11	5.89	74	5.86	5.77	-63	34,542	-0.18%
2018/10/15	17	5.72	34	5.67	5.66	-17	35,132	-0.05%
2018/10/12	34	5.59	16	5.58	5.70	18	35,808	0.05%
2018/10/11	23	5.58	43	5.50	5.49	-20	36,007	-0.06%
2018/10/09	66	6.24	19	6.25	6.10	47	35,747	0.13%
2018/10/08	16	6.17	17	6.13	6.14	-1	36,019	0.00%
2018/10/05	30	6.24	10	6.14	6.22	20	36,787	0.05%
2018/10/04	10	6.56	11	6.53	6.51	-1	37,312	0.00%
2018/10/03	2	6.62	4	6.77	6.60	-2	39,465	-0.01%
2018/10/02	25	6.87	25	6.80	6.80	0	41,318	0.00%
2018/10/01	7	6.86	8	6.88	6.86	-1	41,809	0.00%
2018/09/28	30	6.90	10	6.87	6.82	20	42,860	0.05%
2018/09/27	38	6.93	26	6.89	6.81	12	43,595	0.03%
2018/09/26	60	7.01	59	6.97	6.92	1	45,306	0.00%
2018/09/25	38	6.97	39	6.97	6.96	-1	46,217	0.00%
2018/09/21	28	6.62	57.5	6.67	6.84	-29.5	45,810	-0.06%
2018/09/20	36	6.29	49	6.24	6.22	-13	45,621	-0.03%
2018/09/19	28	6.37	30	6.35	6.34	-2	46,300	0.00%
2018/09/18	34	6.47	61	6.38	6.30	-27	47,846	-0.06%
2018/09/17	11	6.70	11	6.74	6.65	0	51,292	0.00%
2018/09/14	88	6.77	11	6.76	6.81	77	53,200	0.14%
2018/09/13	0	0.00	5	6.60	6.55	-5	54,702	-0.01%
2018/09/12	38	6.57	6	6.59	6.55	32	56,667	0.06%
2018/09/11	63	6.72	54	6.67	6.78	9	58,683	0.02%
2018/09/10	4	6.46	11	6.58	6.40	-7	59,832	-0.01%
2018/09/07	43	6.79	229	6.77	6.73	-186	61,035	-0.30%	大賣/鉅額交易
2018/09/06	13	7.03	10	7.12	7.02	3	64,019	0.00%
2018/09/05	16	7.21	25	7.16	7.16	-9	67,257	-0.01%
2018/09/04	15	7.11	13	7.14	7.17	2	69,287	0.00%
2018/09/03	34	7.11	6	7.00	7.00	28	72,033	0.04%
2018/08/31	3	7.25	19	7.29	7.27	-16	75,069	-0.02%
2018/08/30	5	7.30	5	7.23	7.23	0	81,470	0.00%
2018/08/29	6	7.21	20	7.22	7.28	-14	84,391	-0.02%
2018/08/28	22	7.32	17	7.30	7.21	5	87,554	0.01%
2018/08/27	10	7.15	1	7.14	7.21	9	90,099	0.01%
2018/08/24	38	7.17	22	7.15	7.11	16	92,862	0.02%
2018/08/23	28	7.24	32	7.19	7.15	-4	96,047	0.00%
2018/08/22	37	7.24	43	7.29	7.29	-6	98,571	-0.01%
2018/08/21	9	7.23	8	7.20	7.17	1	98,950	0.00%
2018/08/20	29	7.33	21	7.35	7.22	8	101,854	0.01%
2018/08/17	106	7.72	105	7.58	7.41	1	102,207	0.00%	大買/大賣/
2018/08/16	282	7.54	16	7.54	7.49	266	101,771	0.26%	大買/鉅額交易
2018/08/15	15	7.04	17	6.97	7.08	-2	102,641	0.00%
2018/08/14	8	7.02	4	7.07	6.98	4	106,189	0.00%
2018/08/13	48	6.74	112	6.96	6.90	-64	106,280	-0.06%	大賣/
2018/08/10	27	7.41	23	7.33	7.24	4	106,121	0.00%
2018/08/09	58	7.68	21	7.66	7.61	37	107,639	0.03%
2018/08/08	23	7.72	4	7.71	7.68	19	110,604	0.02%
2018/08/07	22	7.68	1	7.71	7.69	21	110,655	0.02%
2018/08/06	3.3	7.82	15	7.81	7.79	-11.7	110,978	-0.01%
2018/08/03	25	7.88	4	7.92	7.86	21	112,625	0.02%
2018/08/02	112	7.86	4	7.99	7.84	108	113,540	0.10%	大買/鉅額交易
2018/08/01	10	8.12	29	8.10	8.09	-19	113,511	-0.02%
2018/07/31	64	7.97	19	7.97	7.96	45	114,062	0.04%
2018/07/30	53	8.00	7	7.99	7.97	46	114,498	0.04%
2018/07/27	39	8.14	14	8.15	8.12	25	116,034	0.02%
2018/07/26	24	8.07	61	8.04	8.07	-37	116,424	-0.03%
2018/07/25	109	8.24	25	8.22	8.14	84	115,940	0.07%	大買/
2018/07/24	15	8.19	121	8.21	8.47	-106	115,067	-0.09%	大賣/鉅額交易
2018/07/23	29	7.64	283	7.63	7.85	-254	113,394	-0.22%	大賣/鉅額交易
2018/07/20	281	7.96	82	7.74	7.62	199	112,467	0.18%	大買/鉅額交易
2018/07/19	78	8.19	242	8.28	8.12	-164	111,836	-0.15%	大賣/鉅額交易
2018/07/18	74	8.08	821	8.33	8.06	-747	111,113	-0.67%	大賣/鉅額交易
2018/07/17	16	8.31	11	8.22	8.21	5	110,697	0.00%
2018/07/16	24	8.54	20	8.52	8.39	4	110,294	0.00%
2018/07/13	43	8.43	35	8.50	8.51	8	109,747	0.01%
2018/07/12	25	8.37	40	8.29	8.31	-15	109,057	-0.01%
2018/07/11	623	8.57	97	8.44	8.33	526	109,444	0.48%	大買/鉅額交易
2018/07/10	652	8.57	39	8.64	8.64	613	109,008	0.56%	大買/鉅額交易
2018/07/09	9.2	8.04	584	8.04	8.01	-574.8	109,752	-0.52%	大賣/鉅額交易
2018/07/06	67	8.14	620	8.02	8.04	-553	111,111	-0.50%	大賣/鉅額交易
2018/07/05	817	8.50	19	8.20	8.20	798	110,497	0.72%	大買/鉅額交易
2018/07/04	410	8.59	134	8.52	8.62	276	109,875	0.25%	大買/大賣/鉅額交易
2018/07/03	87	8.62	31	8.66	8.45	56	107,921	0.05%
2018/07/02	64	8.77	40	8.78	8.50	24	106,591	0.02%
2018/06/29	27	9.00	57	8.99	9.00	-30	105,593	-0.03%
2018/06/28	105	9.03	54	8.96	8.90	51	104,662	0.05%	大買/
2018/06/27	67	9.04	77	9.01	8.80	-10	103,354	-0.01%
2018/06/26	89	9.06	422	8.79	9.09	-333	101,382	-0.33%	大賣/鉅額交易
2018/06/25	442	8.98	354	9.39	8.93	88	97,528	0.09%	大買/大賣/
2018/06/22	437.8	9.98	983	10.28	9.92	-545.2	95,400	-0.57%	大買/大賣/鉅額交易
2018/06/21	371.2	11.04	249.1	11.12	10.90	122.1	93,616	0.13%	大買/大賣/鉅額交易
2018/06/20	218	10.83	125	10.82	10.70	93	91,651	0.10%	大買/大賣/
2018/06/19	38	11.31	43	11.52	11.50	-5	89,571	-0.01%
2018/06/15	192	11.43	103	11.58	11.40	89	88,428	0.10%	大買/大賣/
2018/06/14	115.3	11.52	75.3	11.21	11.10	40	86,932	0.05%	大買/
2018/06/13	280	11.66	993	11.40	11.35	-713	83,587	-0.85%	大買/大賣/鉅額交易
2018/06/12	227	13.12	245	12.88	12.60	-18	80,157	-0.02%	大買/大賣/
2018/06/11	219.2	13.26	90.3	13.16	13.40	128.9	78,048	0.17%	大買/鉅額交易
2018/06/08	247	12.44	274.6	12.33	12.50	-27.6	75,086	-0.04%	大買/大賣/
2018/06/07	330	13.52	384.2	13.29	13.10	-54.2	71,631	-0.08%	大買/大賣/
2018/06/06	556	12.80	465.5	12.67	13.00	90.5	65,023	0.14%	大買/大賣/
2018/06/05	158	11.48	111	11.73	11.85	47	62,045	0.08%	大買/大賣/
2018/06/04	84	10.45	120	10.64	10.80	-36	58,718	-0.06%	大賣/
2018/06/01	214.6	9.98	108	9.96	9.85	106.6	55,638	0.19%	大買/大賣/鉅額交易
2018/05/31	291	10.07	204	10.16	10.00	87	52,802	0.16%	大買/大賣/
2018/05/30	572	9.46	208.4	9.31	9.32	363.6	49,300	0.74%	大買/大賣/鉅額交易
2018/05/29	85.2	9.14	428	9.10	9.10	-342.8	46,383	-0.74%	大賣/鉅額交易
2018/05/28	779	9.16	395	9.23	9.38	384	45,099	0.85%	大買/大賣/鉅額交易
2018/05/25	39	8.72	55	8.63	8.54	-16	41,958	-0.04%
2018/05/24	70.4	8.96	29	8.97	8.90	41.4	41,092	0.10%
2018/05/23	416	9.02	287	9.14	8.96	129	40,152	0.32%	大買/大賣/鉅額交易
2018/05/22	221	9.21	376	9.06	9.16	-155	38,191	-0.41%	大買/大賣/鉅額交易
2018/05/21	313	8.65	35	8.75	8.75	278	34,174	0.81%	大買/鉅額交易
2018/05/18	18	8.03	35	7.98	7.96	-17	33,412	-0.05%
2018/05/17	88	8.10	67	7.95	8.32	21	32,608	0.06%
2018/05/16	193	8.31	518	8.33	7.88	-325	30,551	-1.06%	大買/大賣/鉅額交易
2018/05/15	60	8.52	36	8.52	8.52	24	27,476	0.09%
2018/05/14	4	7.55	24.7	7.65	7.75	-20.7	27,372	-0.08%
2018/05/11	400	6.85	93	7.01	7.05	307	26,825	1.14%	大買/鉅額交易
2018/05/10	69	6.55	85	6.45	6.41	-16	24,969	-0.06%
2018/05/09	232	6.10	13	6.27	6.27	219	23,715	0.92%	大買/鉅額交易
2018/05/08	39	6.48	9.7	6.58	6.27	29.3	23,396	0.13%
2018/05/07	227	6.02	18	6.13	6.12	209	22,926	0.91%	大買/鉅額交易
2018/05/04	502	6.70	21	6.78	6.24	481	22,565	2.13%	大買/鉅額交易
2018/05/03	10	6.06	25	6.43	6.57	-15	21,491	-0.07%
2018/05/02	5	5.98	7	5.98	5.98	-2	22,507	-0.01%
2018/04/30	1	6.04	20	5.98	6.05	-19	23,910	-0.08%
2018/04/27	5.8	5.89	0	0.00	5.90	5.8	25,302	0.02%
2018/04/26	1	6.08	3	6.01	5.74	-2	25,500	-0.01%
2018/04/25	133	5.78	2	6.09	6.09	131	25,393	0.52%	大買/鉅額交易
2018/04/24	7	5.72	12	5.92	5.91	-5	25,090	-0.02%
2018/04/23	16	6.03	40	5.94	5.88	-24	25,194	-0.10%
2018/04/20	15	6.27	885	6.32	6.24	-870	24,819	-3.51%	大賣/鉅額交易
2018/04/19	15	6.48	30	6.33	6.31	-15	24,694	-0.06%
2018/04/18	18	6.36	18	6.50	6.61	0	24,486	0.00%
2018/04/17	73.7	6.67	71	6.50	6.39	2.7	24,141	0.01%
2018/04/16	39	6.47	31.4	6.54	6.87	7.6	22,713	0.03%
2018/04/13	100	6.15	106	6.24	6.25	-6	20,716	-0.03%	大賣/
2018/04/12	65	5.62	143.8	5.55	5.74	-78.8	17,921	-0.44%	大賣/
2018/04/11	0	0.00	13	5.21	5.22	-13	15,948	-0.08%
2018/04/10	11	4.72	12	4.77	4.75	-1	15,435	-0.01%
2018/04/09	2	4.49	32	4.63	4.59	-30	14,948	-0.20%
2018/04/03	10	4.43	0	0.00	4.48	10	14,860	0.07%
2018/04/02	10	4.48	0	0.00	4.47	10	14,847	0.07%
2018/03/31	2	4.55	0	0.00	4.55	2	14,801	0.01%
2018/03/30	0	0.00	4	4.59	4.58	-4	14,797	-0.03%
2018/03/29	0	0.00	1	4.59	4.57	-1	14,766	-0.01%
2018/03/28	1	4.66	35	4.65	4.61	-34	14,766	-0.23%
2018/03/27	22	4.60	5	4.60	4.57	17	14,677	0.12%
2018/03/26	0	0.00	7	4.57	4.57	-7	14,724	-0.05%
2018/03/23	50	4.60	106.1	4.60	4.56	-56.1	14,810	-0.38%	大賣/
2018/03/22	60	4.72	4	4.69	4.69	56	14,663	0.38%
2018/03/21	17	4.73	35.1	4.72	4.73	-18.1	14,411	-0.13%
2018/03/20	27	4.63	9	4.63	4.60	18	14,054	0.13%
2018/03/16	6	4.62	24	4.66	4.63	-18	14,039	-0.13%
2018/03/15	0	0.00	11	4.69	4.67	-11	13,987	-0.08%
2018/03/14	0	0.00	10	4.60	4.61	-10	13,849	-0.07%
2018/03/13	22	4.57	0	0.00	4.57	22	13,830	0.16%
2018/03/12	0	0.00	40	4.67	4.61	-40	13,970	-0.29%
2018/03/09	3	4.71	13	4.68	4.65	-10	13,914	-0.07%
2018/03/08	40	4.58	0	0.00	4.56	40	13,709	0.29%
2018/03/07	15	4.64	20	4.64	4.56	-5	13,675	-0.04%
2018/03/06	10	4.58	87	4.58	4.58	-77	13,606	-0.57%
2018/03/05	20	4.46	0	0.00	4.44	20	13,444	0.15%
2018/03/02	20	4.43	0	0.00	4.43	20	13,462	0.15%
2018/03/01	10	4.43	0	0.00	4.45	10	13,467	0.07%
2018/02/27	10	4.44	0	0.00	4.46	10	13,476	0.07%
2018/02/26	42	4.51	2	4.53	4.47	40	13,488	0.30%
2018/02/23	55	4.49	14	4.49	4.50	41	13,487	0.30%
2018/02/22	8	4.57	79	4.55	4.46	-71	13,438	-0.53%
2018/02/21	3	4.41	20	4.37	4.51	-17	13,267	-0.13%
2018/02/12	13	4.26	2	4.26	4.29	11	13,156	0.08%
2018/02/09	20.2	4.18	0	0.00	4.20	20.2	13,093	0.15%
2018/02/08	20	4.29	10	4.28	4.26	10	13,001	0.08%
2018/02/07	14	4.36	40	4.36	4.29	-26	12,973	-0.20%
2018/02/06	51	4.30	2	4.23	4.24	49	12,824	0.38%
2018/02/05	6	4.57	217	4.60	4.58	-211	12,778	-1.65%	大賣/鉅額交易
2018/02/02	27.5	4.81	40	4.80	4.77	-12.5	12,612	-0.10%
2018/02/01	6.5	4.89	5	4.83	4.80	1.5	12,578	0.01%
2018/01/31	48	4.85	28	4.92	4.86	20	12,467	0.16%
2018/01/30	1	4.77	14	4.80	4.83	-13	12,146	-0.11%
2018/01/29	58	5.10	20	5.24	5.06	38	11,710	0.32%
2018/01/26	83	5.03	7.5	5.06	5.10	75.5	11,333	0.67%
2018/01/25	232	5.24	109	5.24	4.94	123	10,491	1.17%	大買/大賣/鉅額交易
2018/01/24	436	5.08	149	5.28	5.30	287	8,582	3.34%	大買/大賣/鉅額交易
2018/01/23	570	4.81	10	4.81	4.82	560	7,121	7.86%	大買/鉅額交易
2018/01/22	3	4.46	33	4.43	4.40	-30	5,719	-0.52%
2018/01/19	20	4.32	1	4.34	4.30	19	5,613	0.34%
2018/01/18	8	4.42	1	4.41	4.35	7	5,627	0.12%
2018/01/17	4.7	4.39	2.3	4.40	4.44	2.4	5,958	0.04%
2018/01/16	20	4.30	0	0.00	4.32	20	6,002	0.33%
2018/01/12	0	0.00	2	4.32	4.33	-2	6,121	-0.03%
2018/01/10	0	0.00	4	4.25	4.25	-4	6,339	-0.06%
2018/01/09	0	0.00	10	4.31	4.29	-10	6,424	-0.16%
2018/01/08	2	4.33	3.3	4.34	4.33	-1.3	6,602	-0.02%
2018/01/05	20	4.35	0	0.00	4.37	20	6,800	0.29%
2018/01/04	12	4.43	47.4	4.41	4.42	-35.4	7,130	-0.50%
2018/01/03	6	4.36	24	4.34	4.33	-18	7,073	-0.25%
2018/01/02	0	0.00	20	4.30	4.30	-20	7,101	-0.28%