中環 (2323)-國泰-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
11.85
漲跌
▼0.05
漲幅
-0.42%
成交量
17,732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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/19	80.3	11.86	107.1	11.99	11.85	-26.8	10,132	-0.26%	大賣/
2024/04/18	7	11.80	8	11.71	11.90	-1	9,884	-0.01%
2024/04/17	7	11.57	6	11.62	11.70	1	9,872	0.01%
2024/04/16	42.7	11.51	11	11.53	11.35	31.7	9,878	0.32%
2024/04/15	7	11.94	71	11.96	11.95	-64	9,844	-0.65%
2024/04/12	16.3	12.13	9	12.09	12.05	7.3	9,810	0.07%
2024/04/11	1	12.30	7.6	12.28	12.20	-6.6	9,887	-0.07%
2024/04/10	34	12.45	39.3	12.31	12.25	-5.3	10,055	-0.05%
2024/04/09	42	12.38	41	12.47	12.45	1	10,090	0.01%
2024/04/08	20	12.35	13	12.35	12.40	7	10,018	0.07%
2024/04/03	41	12.25	22	12.20	12.20	19	10,034	0.19%
2024/04/02	32	12.09	96	12.10	12.05	-64	10,365	-0.62%
2024/04/01	22.1	12.22	348	12.25	12.15	-325.9	10,313	-3.16%	大賣/鉅額交易
2024/03/29	35	12.19	23	12.15	12.15	12	10,329	0.12%
2024/03/28	33.1	12.31	31	12.45	12.25	2.1	10,327	0.02%
2024/03/27	34.2	12.41	14	12.45	12.45	20.2	10,494	0.19%
2024/03/26	62.4	12.56	120	12.39	12.40	-57.6	10,752	-0.54%	大賣/
2024/03/25	42.4	12.47	47.1	12.51	12.60	-4.6	10,757	-0.04%
2024/03/22	64.1	12.67	74	12.75	12.65	-9.9	10,640	-0.09%
2024/03/21	44	12.40	27.2	12.46	12.50	16.8	10,177	0.17%
2024/03/20	72	12.40	67	12.45	12.45	5	9,802	0.05%
2024/03/19	164.1	12.32	119	12.32	12.30	45.1	9,532	0.47%	大買/大賣/
2024/03/18	244.1	12.15	249.9	12.18	12.30	-5.8	9,059	-0.06%	大買/大賣/
2024/03/15	172	11.69	188.9	11.72	11.50	-16.9	8,012	-0.21%	大買/大賣/
2024/03/14	21	11.25	19	11.21	11.20	2	7,464	0.03%
2024/03/13	57	11.44	32.5	11.53	11.45	24.5	7,543	0.33%
2024/03/12	40.9	11.39	53	11.30	11.45	-12.1	7,384	-0.16%
2024/03/11	15.1	10.75	22	10.78	10.80	-6.9	7,029	-0.10%
2024/03/08	22	10.80	32	10.80	10.65	-10	7,083	-0.14%
2024/03/07	5.1	10.90	11	10.90	10.85	-5.9	7,041	-0.08%
2024/03/06	10.2	11.00	1	11.05	10.95	9.2	6,990	0.13%
2024/03/05	1	11.00	0	0.00	11.00	1	6,931	0.01%
2024/03/04	2.1	10.90	3.2	10.90	10.85	-1.1	6,898	-0.02%
2024/03/01	6	10.89	1	10.90	10.80	5	6,939	0.07%
2024/02/29	4	10.80	44	10.85	10.90	-40	7,002	-0.57%
2024/02/27	2	10.85	0.2	10.80	10.75	1.8	7,046	0.03%
2024/02/26	2.1	10.75	15	10.76	10.85	-12.9	7,044	-0.18%
2024/02/23	3	10.95	0	0.00	10.80	3	7,061	0.04%
2024/02/22	20	10.93	17.2	10.95	10.95	2.8	7,110	0.04%
2024/02/21	10	10.88	7	10.90	10.90	3	7,139	0.04%
2024/02/20	0.2	10.85	40	10.85	10.85	-39.8	7,239	-0.55%
2024/02/19	15	10.95	2	10.85	10.95	13	7,329	0.18%
2024/02/16	5	10.73	35	10.70	10.80	-30	7,727	-0.39%
2024/02/15	4.1	10.60	2.2	10.60	10.60	1.9	7,785	0.02%
2024/02/05	47	10.65	31	10.70	10.65	16	7,873	0.20%
2024/02/02	30.1	10.80	31	10.90	10.75	-0.9	7,853	-0.01%
2024/02/01	30.1	10.90	34	10.85	10.85	-4	7,886	-0.05%
2024/01/31	30	10.76	0	0.00	10.75	30	7,914	0.38%
2024/01/30	23	10.90	1	10.90	10.85	22	7,933	0.28%
2024/01/29	0	0.00	26	10.95	11.00	-26	7,958	-0.33%
2024/01/26	24.3	10.90	24	10.95	10.85	0.3	7,968	0.00%
2024/01/25	24	10.90	0	0.00	10.90	24	7,978	0.30%
2024/01/24	1	11.05	12	11.02	11.00	-11	8,009	-0.14%
2024/01/23	5	11.00	16	10.99	11.00	-11	8,087	-0.14%
2024/01/22	0	10.70	21	10.80	10.85	-21	8,035	-0.26%
2024/01/19	20	10.65	0	0.00	10.70	20	8,060	0.25%
2024/01/18	25	10.56	44	10.65	10.65	-19	8,137	-0.23%
2024/01/17	38	10.59	2.9	10.66	10.60	35.1	8,146	0.43%
2024/01/16	14	10.85	0	0.00	10.85	14	8,078	0.17%
2024/01/15	10	11.00	2	10.95	11.00	8	8,067	0.10%
2024/01/12	0.1	10.95	7.1	10.99	11.00	-7	8,074	-0.09%
2024/01/11	0	10.95	29	10.91	11.00	-29	8,187	-0.35%
2024/01/10	7.1	10.84	11	10.85	10.80	-3.9	8,249	-0.05%
2024/01/09	15	11.06	90	11.12	10.95	-75	8,294	-0.90%
2024/01/08	13	11.26	25	11.29	11.20	-12	8,267	-0.15%
2024/01/05	93	11.34	27	11.50	11.30	66	8,329	0.79%
2024/01/04	124	11.53	70	11.48	11.40	54	8,376	0.64%	大買/
2024/01/03	52.1	11.37	30	11.51	11.30	22.1	8,238	0.27%
2024/01/02	198	11.53	21	11.65	11.50	177	8,226	2.15%	大買/鉅額交易
2023/12/29	47.5	11.51	19	11.52	11.50	28.5	8,205	0.35%
2023/12/28	22	11.67	66.1	11.67	11.55	-44.1	8,178	-0.54%
2023/12/27	5	11.31	12	11.33	11.30	-7	7,883	-0.09%
2023/12/26	98	11.25	39.2	11.26	11.25	58.8	7,899	0.74%
2023/12/25	67	11.25	25	11.19	11.15	42	7,952	0.53%
2023/12/22	291	11.44	18	11.36	11.40	273	7,869	3.47%	大買/鉅額交易
2023/12/21	92	11.41	132.1	11.26	11.45	-40.1	7,559	-0.53%	大賣/
2023/12/20	125	11.15	79	11.11	11.20	46	7,232	0.64%	大買/
2023/12/19	41	10.80	25	10.79	10.80	16	7,027	0.23%
2023/12/18	49	10.95	14.3	11.00	11.00	34.7	7,015	0.49%
2023/12/15	1	11.00	5	11.02	10.90	-4	7,073	-0.06%
2023/12/14	18.4	10.97	34.4	11.02	10.95	-16	7,118	-0.22%
2023/12/13	0	10.80	11	10.85	10.85	-11	7,128	-0.15%
2023/12/12	16.6	10.72	0	0.00	10.75	16.6	7,161	0.23%
2023/12/11	25	10.96	5.1	10.85	10.85	19.9	7,229	0.28%
2023/12/08	7	11.05	33	11.12	11.15	-26	7,234	-0.36%
2023/12/07	14	10.87	5	10.89	10.85	9	7,165	0.13%
2023/12/06	5	10.90	16	11.00	10.90	-11	7,283	-0.15%
2023/12/05	16.3	10.85	10	10.80	10.80	6.3	7,303	0.09%
2023/12/04	8	10.93	2	10.95	10.90	6	7,327	0.08%
2023/12/01	7	10.99	5	10.99	10.95	2	7,361	0.03%
2023/11/30	1	10.80	4	10.90	10.90	-3	7,464	-0.04%
2023/11/29	0	10.75	5	10.85	10.75	-5	7,850	-0.06%
2023/11/28	3	10.82	35	10.80	10.85	-32	7,929	-0.40%
2023/11/27	17.3	10.82	9	11.00	10.70	8.3	8,029	0.10%
2023/11/24	23.4	10.99	4	11.05	10.95	19.4	8,029	0.24%
2023/11/23	23	11.15	0	0.00	11.10	23	8,157	0.28%
2023/11/22	3	11.15	2	11.25	11.15	1	8,545	0.01%
2023/11/21	2.1	11.18	12	11.20	11.20	-9.9	8,723	-0.11%
2023/11/20	1	11.15	2	11.15	11.20	-1	8,974	-0.01%
2023/11/17	23	11.08	20	11.10	11.15	3	9,174	0.03%
2023/11/16	19	10.94	5	11.00	10.95	14	9,323	0.15%
2023/11/15	49.8	10.97	39	10.91	10.90	10.8	9,405	0.11%
2023/11/14	1	11.15	2	11.30	11.15	-1	9,411	-0.01%
2023/11/13	13	11.25	19	11.20	11.20	-6	9,999	-0.06%
2023/11/10	19	11.45	19	11.50	11.40	0	10,343	0.00%
2023/11/09	2	11.50	8	11.50	11.50	-6	11,101	-0.05%
2023/11/08	20	11.69	0	0.00	11.55	20	11,965	0.17%
2023/11/07	21	11.60	16	11.60	11.60	5	12,203	0.04%
2023/11/06	101	11.50	18	11.55	11.55	83	12,505	0.66%	大買/
2023/11/03	27	11.46	3.1	11.43	11.40	23.9	12,763	0.19%
2023/11/02	2.1	11.45	7	11.45	11.45	-4.9	12,926	-0.04%
2023/10/31	7	11.29	2.8	11.15	11.15	4.2	13,136	0.03%
2023/10/30	0.4	11.40	7	11.46	11.50	-6.6	13,431	-0.05%
2023/10/27	3	11.60	0	0.00	11.50	3	13,753	0.02%
2023/10/26	0	11.55	19	11.55	11.60	-19	14,050	-0.14%
2023/10/25	29	11.53	11.1	11.51	11.60	17.9	14,279	0.13%
2023/10/24	2	11.40	24	11.34	11.40	-22	14,420	-0.15%
2023/10/23	22	11.35	0	0.00	11.25	22	14,755	0.15%
2023/10/20	4	11.13	3	11.18	11.25	1	15,040	0.01%
2023/10/19	1	11.20	5	11.25	11.25	-4	15,500	-0.03%
2023/10/18	3	11.40	2	11.35	11.30	1	15,721	0.01%
2023/10/17	8	11.70	8	11.62	11.55	0	16,003	0.00%
2023/10/16	26.5	11.78	5	11.87	11.75	21.5	16,355	0.13%
2023/10/13	28	12.13	14	12.27	12.10	14	16,777	0.08%
2023/10/12	2	12.25	36.1	12.21	12.25	-34.1	17,110	-0.20%
2023/10/11	6	11.90	6	11.83	11.75	0	17,467	0.00%
2023/10/06	5	12.10	11	12.15	12.00	-6	18,226	-0.03%
2023/10/05	2	12.00	2	12.05	12.00	0	19,053	0.00%
2023/10/04	14	11.91	8	11.94	11.95	6	20,340	0.03%
2023/10/03	6	12.16	28	12.09	12.15	-22	20,614	-0.11%
2023/10/02	16	11.96	21.1	12.03	11.95	-5.1	20,882	-0.02%
2023/09/28	1	11.95	8	11.91	11.95	-7	21,540	-0.03%
2023/09/27	3	11.70	0	0.00	11.65	3	22,301	0.01%
2023/09/26	22	11.64	7	11.66	11.65	15	22,984	0.07%
2023/09/25	13	11.61	15	11.60	11.80	-2	23,535	-0.01%
2023/09/22	17.5	11.51	2	11.60	11.70	15.5	24,177	0.06%
2023/09/21	15	11.42	55	11.39	11.35	-40	24,510	-0.16%
2023/09/20	6	11.60	10	11.53	11.50	-4	25,380	-0.02%
2023/09/19	6	11.68	3	11.60	11.55	3	27,205	0.01%
2023/09/18	26	11.66	209.1	11.80	11.60	-183.1	28,247	-0.65%	大賣/鉅額交易
2023/09/15	11.2	11.90	1	11.95	11.85	10.2	29,438	0.03%
2023/09/14	25.1	12.03	35	12.07	12.00	-9.9	30,773	-0.03%
2023/09/13	204.1	11.85	54	11.78	11.90	150.1	31,259	0.48%	大買/鉅額交易
2023/09/12	6	11.75	71	11.75	11.70	-65	32,127	-0.20%
2023/09/11	65.3	11.73	3.5	11.71	11.65	61.8	32,419	0.19%
2023/09/08	5	12.08	38	12.04	11.95	-33	32,955	-0.10%
2023/09/07	16	12.04	6	12.05	12.00	10	33,523	0.03%
2023/09/06	19	12.18	23	12.31	12.10	-4	33,958	-0.01%
2023/09/05	45	12.29	14	12.23	12.35	31	34,891	0.09%
2023/09/04	63	12.06	77.8	12.07	12.10	-14.8	35,484	-0.04%
2023/09/01	42.1	12.46	46	12.50	12.40	-3.9	36,444	-0.01%
2023/08/31	36.2	12.46	0	0.00	12.50	36.2	37,228	0.10%
2023/08/30	2	12.65	55.1	12.70	12.60	-53.1	38,315	-0.14%
2023/08/29	11.1	12.57	33	12.62	12.60	-21.9	39,629	-0.06%
2023/08/28	152.2	12.72	13	12.76	12.60	139.2	41,303	0.34%	大買/鉅額交易
2023/08/25	10	13.21	124	13.18	13.10	-114	41,728	-0.27%	大賣/鉅額交易
2023/08/24	18	13.21	49	13.23	13.15	-31	41,818	-0.07%
2023/08/23	27.1	12.81	12	12.84	12.90	15.1	42,056	0.04%
2023/08/22	103	12.97	8	13.08	12.85	95	43,859	0.22%	大買/
2023/08/21	37.5	13.24	28	13.25	13.20	9.5	44,306	0.02%
2023/08/18	80	13.38	39	13.41	13.10	41	44,441	0.09%
2023/08/17	17	13.10	23.1	13.27	13.40	-6.1	44,180	-0.01%
2023/08/16	38	13.06	11	13.08	12.85	27	43,880	0.06%
2023/08/15	70	13.44	67.4	13.42	13.35	2.6	44,071	0.01%
2023/08/14	109.1	13.20	115.4	13.16	12.95	-6.3	43,628	-0.01%	大買/大賣/
2023/08/11	23.4	12.59	20	12.55	12.70	3.4	42,838	0.01%
2023/08/10	21.8	12.55	5	12.37	12.30	16.8	43,374	0.04%
2023/08/09	11.3	12.99	218.5	12.69	12.95	-207.3	43,244	-0.48%	大賣/鉅額交易
2023/08/08	201.1	12.75	6	12.68	12.75	195.1	42,940	0.45%	大買/鉅額交易
2023/08/07	32.6	12.76	24	12.67	12.80	8.6	42,763	0.02%
2023/08/04	8	12.60	11.3	12.62	12.70	-3.3	42,632	-0.01%
2023/08/02	49.6	12.61	65	12.75	12.60	-15.4	42,477	-0.04%
2023/08/01	22	13.04	57	13.07	12.90	-35	42,089	-0.08%
2023/07/31	69	13.33	94	13.50	13.20	-25	41,735	-0.06%
2023/07/28	55.3	13.44	10	13.44	13.40	45.3	41,355	0.11%
2023/07/27	4	13.71	43.1	13.71	13.70	-39.1	41,029	-0.10%
2023/07/26	240	13.65	342	13.56	13.55	-102	40,807	-0.25%	大買/大賣/鉅額交易
2023/07/25	53	13.85	115	13.83	13.75	-62	40,437	-0.15%	大賣/
2023/07/24	166.7	13.77	132.1	13.58	13.60	34.6	40,104	0.09%	大買/大賣/
2023/07/21	60.1	14.08	29.9	14.12	14.25	30.2	39,578	0.08%
2023/07/20	25	14.03	79	14.18	14.25	-54	39,237	-0.14%
2023/07/19	165	14.09	221	13.79	13.75	-56	38,828	-0.14%	大買/大賣/
2023/07/18	442.3	14.29	275.2	14.20	14.15	167.1	38,446	0.43%	大買/大賣/鉅額交易
2023/07/17	96.5	14.36	62	14.44	14.50	34.5	37,944	0.09%
2023/07/14	48.8	14.37	127.2	14.37	14.35	-78.4	37,528	-0.21%	大賣/
2023/07/13	246.1	14.13	211.7	13.99	13.90	34.4	36,959	0.09%	大買/大賣/
2023/07/12	390.9	14.35	323.1	14.21	14.10	67.7	36,113	0.19%	大買/大賣/
2023/07/11	388.6	14.54	497.7	14.80	14.80	-109.1	35,252	-0.31%	大買/大賣/鉅額交易
2023/07/10	63.3	14.13	73.1	14.18	14.15	-9.8	33,964	-0.03%
2023/07/07	148.4	14.30	133.1	14.31	14.30	15.3	33,671	0.05%	大買/大賣/
2023/07/06	427.9	14.80	397.6	14.59	14.45	30.3	33,214	0.09%	大買/大賣/
2023/07/05	360	15.07	351.5	15.10	15.00	8.5	32,570	0.03%	大買/大賣/
2023/07/04	290	14.66	338.2	14.64	14.75	-48.2	31,691	-0.15%	大買/大賣/
2023/07/03	91.3	14.37	152	14.44	14.55	-60.7	30,963	-0.20%	大賣/
2023/06/30	153.1	13.96	186	13.91	14.10	-33	30,363	-0.11%	大買/大賣/
2023/06/29	140.4	13.57	102.1	13.58	13.45	38.3	29,661	0.13%	大買/大賣/
2023/06/28	304.8	13.69	272.9	13.46	13.40	31.9	29,207	0.11%	大買/大賣/
2023/06/27	439.7	14.69	596.5	14.39	13.70	-156.8	28,266	-0.55%	大買/大賣/鉅額交易
2023/06/26	272.5	14.98	238.1	15.00	15.05	34.4	26,389	0.13%	大買/大賣/
2023/06/21	535.3	14.57	295.7	14.66	14.60	239.6	25,280	0.95%	大買/大賣/鉅額交易
2023/06/20	324.4	14.08	532.1	14.09	14.25	-207.6	23,970	-0.87%	大買/大賣/鉅額交易
2023/06/19	153	13.65	78	13.65	13.60	75	22,591	0.33%	大買/
2023/06/16	199.9	13.60	199.8	13.57	13.40	0.1	21,994	0.00%	大買/大賣/
2023/06/15	306.5	13.24	135.8	13.33	13.15	170.7	20,942	0.81%	大買/大賣/鉅額交易
2023/06/14	156.5	13.30	119.9	13.27	13.35	36.6	20,543	0.18%	大買/大賣/
2023/06/13	147.9	13.25	124.3	13.16	13.10	23.6	19,866	0.12%	大買/大賣/
2023/06/12	89.5	13.17	303.7	12.99	13.10	-214.2	19,235	-1.11%	大賣/鉅額交易
2023/06/09	317.1	13.04	244.5	12.99	13.00	72.5	18,703	0.39%	大買/大賣/
2023/06/08	157.6	13.39	81.5	13.34	13.25	76.1	17,711	0.43%	大買/
2023/06/07	330.3	13.53	682.8	13.48	13.40	-352.6	17,024	-2.07%	大買/大賣/鉅額交易
2023/06/06	188	12.98	333.5	13.01	13.00	-145.5	15,660	-0.93%	大買/大賣/鉅額交易
2023/06/05	371.8	12.93	368.2	13.07	13.00	3.6	14,785	0.02%	大買/大賣/
2023/06/02	322.9	12.17	228.5	12.24	12.25	94.4	13,550	0.70%	大買/大賣/
2023/06/01	843	11.81	392	11.76	11.70	450.9	12,228	3.69%	大買/大賣/鉅額交易
2023/05/31	131.1	11.23	322.1	11.47	11.80	-191	10,373	-1.84%	大買/大賣/鉅額交易
2023/05/30	142.3	10.75	27.9	10.76	10.75	114.3	9,551	1.20%	大買/鉅額交易
2023/05/29	70	10.83	195.9	10.92	10.80	-125.9	9,256	-1.36%	大賣/鉅額交易
2023/05/26	434.2	10.98	215.9	10.89	10.85	218.3	8,753	2.49%	大買/大賣/鉅額交易
2023/05/25	73	10.21	90.8	10.53	10.65	-17.8	6,727	-0.26%
2023/05/24	10.1	9.58	75.3	9.59	9.70	-65.2	6,032	-1.08%
2023/05/23	31	9.40	38	9.44	9.41	-7	5,731	-0.12%
2023/05/22	102	9.61	90.3	9.56	9.43	11.7	5,703	0.21%	大買/
2023/05/19	54.2	9.49	81.8	9.45	9.40	-27.6	5,327	-0.52%
2023/05/18	10.1	8.68	134	8.59	8.99	-123.9	4,695	-2.64%	大賣/鉅額交易
2023/05/17	113.1	8.45	76	8.46	8.44	37.1	4,342	0.85%	大買/
2023/05/16	248	8.60	106.1	8.58	8.42	141.9	4,213	3.37%	大買/大賣/鉅額交易
2023/05/15	0	0.00	22	8.51	8.51	-22	3,427	-0.64%
2023/05/12	11.1	7.80	0	0.00	7.74	11.1	3,227	0.34%
2023/05/11	11.1	7.80	0	0.00	7.74	11.1	3,232	0.34%
2023/05/09	5	7.92	0	0.00	7.85	5	3,232	0.15%
2023/05/08	7	7.94	0	0.00	7.92	7	3,241	0.22%
2023/05/05	2.1	7.96	0	7.97	7.96	2.1	3,284	0.06%
2023/05/04	0	0.00	1.9	7.99	7.97	-1.9	3,439	-0.06%
2023/05/03	1	8.02	0	0.00	7.99	1	3,532	0.03%
2023/04/28	0	0.00	1.8	8.05	8.05	-1.8	3,720	-0.05%
2023/04/27	0	8.00	0	0.00	8.00	0	3,718	0.00%
2023/04/26	14	7.99	4	8.02	8.00	10	3,720	0.27%
2023/04/25	1.4	7.99	0	0.00	8.00	1.4	3,726	0.04%
2023/04/24	0	0.00	0.9	8.10	8.19	-0.9	3,705	-0.02%
2023/04/21	30	8.08	15	8.05	8.04	15	3,696	0.41%
2023/04/20	5	8.23	61	8.24	8.20	-56	3,630	-1.54%
2023/04/19	6	8.36	21.8	8.34	8.32	-15.8	3,694	-0.43%
2023/04/18	11.1	8.32	0	0.00	8.30	11.1	3,650	0.30%
2023/04/17	0	8.33	5.6	8.29	8.27	-5.6	3,626	-0.16%
2023/04/14	14.4	8.39	44.3	8.37	8.33	-29.9	3,598	-0.83%
2023/04/13	7	8.19	599	8.21	8.19	-592	3,515	-16.84%	大賣/鉅額交易
2023/04/12	3	8.16	2.9	8.12	8.17	0.1	3,446	0.00%
2023/04/11	3	8.07	12	8.07	8.06	-9	3,389	-0.27%
2023/04/10	0	8.04	24.9	8.08	8.04	-24.9	3,385	-0.74%
2023/04/07	0	7.94	0.1	7.94	7.97	-0.1	3,285	0.00%
2023/04/06	0.2	7.91	5	7.95	7.94	-4.8	3,262	-0.15%
2023/03/31	20	7.90	5.8	7.90	7.91	14.2	3,259	0.44%
2023/03/30	0	7.85	0	0.00	7.88	0	3,266	0.00%
2023/03/29	5	7.89	2	7.85	7.88	3	3,268	0.09%
2023/03/28	4	7.85	3	7.85	7.83	1	3,292	0.03%
2023/03/27	589	8.00	1	7.98	7.96	588	3,266	18.00%	大買/鉅額交易
2023/03/24	0	7.87	600.1	7.90	7.90	-600.1	3,242	-18.51%	大賣/鉅額交易
2023/03/23	15	7.81	0	0.00	7.82	15	3,201	0.47%
2023/03/22	640	7.84	22.6	7.83	7.84	617.4	3,206	19.25%	大買/鉅額交易
2023/03/21	3.1	7.82	1.1	7.80	7.80	1.9	3,179	0.06%
2023/03/20	1	7.77	2.9	7.80	7.79	-1.9	3,134	-0.06%
2023/03/17	21.1	7.73	0	0.00	7.76	21.1	3,171	0.67%
2023/03/16	27	7.73	5.2	7.81	7.71	21.8	3,248	0.67%
2023/03/15	40	7.95	63	7.93	7.85	-23	3,325	-0.69%
2023/03/14	0	7.98	0	0.00	7.95	0	3,348	0.00%
2023/03/13	25.5	7.99	10	8.01	7.98	15.5	3,405	0.46%
2023/03/10	32	8.10	102	8.09	8.10	-70	3,743	-1.87%	大賣/
2023/03/09	7.1	8.17	7.9	8.18	8.16	-0.8	4,052	-0.02%
2023/03/08	9	8.16	0.7	8.17	8.19	8.3	4,043	0.21%
2023/03/07	19	8.20	6	8.20	8.20	13	4,028	0.32%
2023/03/06	4	8.22	628.4	8.19	8.16	-624.4	4,008	-15.58%	大賣/鉅額交易
2023/03/03	20	8.08	20.1	8.09	8.09	-0.1	3,923	0.00%
2023/03/02	0	8.00	2.5	8.03	8.04	-2.5	3,886	-0.07%
2023/03/01	12.5	8.02	1.2	7.98	7.97	11.3	3,864	0.29%
2023/02/24	3	8.03	6.7	8.05	8.03	-3.7	3,863	-0.10%
2023/02/23	16	8.04	21.9	8.04	8.02	-5.9	3,815	-0.15%
2023/02/22	29	7.96	0.9	7.95	7.97	28.1	3,784	0.74%
2023/02/21	73	8.09	11.2	8.07	8.05	61.8	3,782	1.63%
2023/02/20	637	8.07	40	8.03	8.08	597	3,777	15.80%	大買/鉅額交易
2023/02/17	14	7.89	2	7.88	7.87	12	3,743	0.32%
2023/02/16	41.1	7.88	6.4	7.89	7.91	34.6	3,759	0.92%
2023/02/15	0	7.81	1	7.80	7.78	-1	3,744	-0.03%
2023/02/14	10	7.76	2	7.78	7.79	8	3,749	0.21%
2023/02/13	23.1	7.70	0	0.00	7.70	23.1	3,775	0.61%
2023/02/10	39	7.77	0.2	7.76	7.73	38.8	3,743	1.04%
2023/02/09	1	7.87	0	0.00	7.81	1	3,729	0.03%
2023/02/08	7.1	7.82	7	7.86	7.87	0.1	3,722	0.00%
2023/02/07	37	7.83	0.9	7.82	7.81	36.1	3,713	0.97%
2023/02/06	0.1	7.90	18	7.83	7.80	-17.9	3,749	-0.48%
2023/02/03	0	7.92	31	7.95	7.92	-31	3,744	-0.83%
2023/02/02	59.1	8.04	69.9	8.02	8.02	-10.8	3,699	-0.29%
2023/02/01	2	7.85	17.6	7.88	7.87	-15.6	3,583	-0.44%
2023/01/31	28	7.75	4	7.76	7.74	24	3,514	0.68%
2023/01/30	34.1	7.62	165.1	7.66	7.80	-130.9	3,457	-3.79%	大賣/鉅額交易
2023/01/17	2	7.37	0	0.00	7.36	2	3,381	0.06%
2023/01/16	0	7.39	57	7.40	7.36	-57	3,423	-1.66%
2023/01/13	34	7.40	0	0.00	7.39	34	3,532	0.96%
2023/01/12	0	0.00	1	7.48	7.46	-1	3,555	-0.03%
2023/01/11	10.1	7.51	11.3	7.51	7.49	-1.2	3,629	-0.03%
2023/01/10	1	7.54	0	0.00	7.52	1	3,648	0.03%
2023/01/09	2	7.58	7	7.58	7.59	-5	3,641	-0.14%
2023/01/06	1	7.43	1.9	7.42	7.43	-0.9	3,579	-0.02%
2023/01/05	30	7.45	5.9	7.52	7.48	24.1	3,600	0.67%
2023/01/04	50	7.50	2	7.52	7.46	48	3,595	1.34%
2023/01/03	2	7.37	30	7.28	7.36	-28	3,596	-0.78%
2022/12/30	4	7.27	0	0.00	7.25	4	3,662	0.11%
2022/12/29	7.1	7.26	0	0.00	7.24	7.1	3,744	0.19%
2022/12/28	23.4	7.38	1.9	7.37	7.31	21.6	3,764	0.57%
2022/12/27	0	7.43	0	0.00	7.42	0	3,834	0.00%
2022/12/26	17	7.42	0	0.00	7.41	17	3,876	0.44%
2022/12/23	28.1	7.41	0	0.00	7.40	28.1	3,902	0.72%
2022/12/22	11	7.48	11	7.47	7.50	0	3,904	0.00%
2022/12/21	13	7.41	2	7.45	7.38	11	3,895	0.28%
2022/12/20	25.1	7.42	29	7.55	7.41	-3.9	3,919	-0.10%
2022/12/19	36	7.56	50	7.55	7.50	-14	3,902	-0.36%
2022/12/16	12	7.62	17	7.60	7.60	-5	3,924	-0.13%
2022/12/15	49	7.70	0.9	7.70	7.70	48.1	3,897	1.23%
2022/12/14	42	7.70	2.3	7.70	7.70	39.7	3,899	1.02%
2022/12/13	127	7.80	124	7.76	7.70	3	3,934	0.08%	大買/大賣/
2022/12/12	177	7.77	173.6	7.81	7.74	3.4	3,939	0.09%	大買/大賣/
2022/12/09	3	7.81	25	7.80	7.78	-22	3,938	-0.56%
2022/12/08	19.5	7.74	6.1	7.75	7.79	13.4	3,933	0.34%
2022/12/07	22.1	7.87	14	7.85	7.83	8.1	3,882	0.21%
2022/12/06	11.2	7.93	59	7.95	7.88	-47.8	3,846	-1.24%
2022/12/05	54.2	7.91	21	7.89	7.87	33.2	3,777	0.88%
2022/12/02	152.8	7.95	41.7	7.87	7.93	111.1	3,716	2.99%	大買/鉅額交易
2022/12/01	11	7.79	28.4	7.83	7.88	-17.4	3,348	-0.52%
2022/11/30	2	7.13	1	7.15	7.17	1	2,994	0.03%
2022/11/29	0	0.00	3.9	7.10	7.13	-3.9	2,985	-0.13%
2022/11/28	3	7.03	2	7.04	7.02	1	3,000	0.03%
2022/11/25	2.1	7.10	8.3	7.10	7.07	-6.2	3,012	-0.21%
2022/11/24	4	7.05	13	7.06	7.07	-9	3,016	-0.30%
2022/11/23	0	7.02	1	7.04	7.03	-1	3,028	-0.03%
2022/11/22	2.6	7.00	0	0.00	6.99	2.6	3,063	0.08%
2022/11/21	2	7.02	12	7.06	7.01	-10	3,064	-0.33%
2022/11/18	25	7.11	12.9	7.10	7.06	12.1	3,099	0.39%
2022/11/17	9	7.11	2	7.07	7.07	7	3,219	0.22%
2022/11/16	0.4	7.07	1.3	7.06	7.06	-0.9	3,427	-0.03%
2022/11/15	1	7.07	6.9	7.11	7.11	-5.8	3,453	-0.17%
2022/11/14	1	7.00	13.4	7.00	7.04	-12.4	3,406	-0.36%
2022/11/11	1.4	6.97	2.8	6.97	6.92	-1.4	3,404	-0.04%
2022/11/10	0	0.00	10	6.90	6.88	-10	3,403	-0.29%
2022/11/09	0.2	6.91	28.9	6.93	6.93	-28.7	3,396	-0.84%
2022/11/08	22	6.83	42.9	6.79	6.79	-20.9	3,383	-0.62%
2022/11/07	4	6.79	16.2	6.83	6.83	-12.2	3,402	-0.36%
2022/11/04	47.2	6.67	1.9	6.67	6.68	45.4	3,402	1.33%
2022/11/03	2	6.67	12.1	6.70	6.67	-10.1	3,435	-0.29%
2022/11/02	5	6.73	27	6.76	6.70	-22	3,435	-0.64%
2022/11/01	10	6.60	23.8	6.58	6.64	-13.8	3,401	-0.41%
2022/10/31	16.3	6.53	0	0.00	6.49	16.3	3,394	0.48%
2022/10/28	11.7	6.46	16.3	6.53	6.46	-4.7	3,393	-0.14%
2022/10/27	1.1	6.46	17.5	6.43	6.48	-16.5	3,372	-0.49%
2022/10/26	1.3	6.31	12	6.30	6.29	-10.7	3,363	-0.32%
2022/10/25	16.2	6.39	1	6.39	6.33	15.2	3,357	0.45%
2022/10/24	3.6	6.46	10	6.46	6.46	-6.4	3,330	-0.19%
2022/10/13	37.8	6.60	8.3	6.69	6.53	29.5	3,336	0.88%
2022/10/12	6.6	6.91	6	6.89	6.90	0.6	3,232	0.02%
2022/10/11	9	7.01	0	7.03	6.98	9	3,231	0.28%
2022/10/07	0	0.00	2	7.18	7.18	-2	3,171	-0.06%
2022/10/06	0.1	7.18	17	7.21	7.18	-16.9	3,165	-0.53%
2022/10/05	38	7.22	4.2	7.28	7.19	33.9	3,187	1.06%
2022/10/04	4	7.22	8	7.26	7.21	-4	3,194	-0.13%
2022/10/03	0.1	7.15	2.3	7.20	7.14	-2.2	3,186	-0.07%
2022/09/30	0.1	7.16	2.4	7.07	7.21	-2.4	3,235	-0.07%
2022/09/29	2	7.09	21.1	7.19	7.15	-19.1	3,273	-0.58%
2022/09/28	44.1	6.99	15	6.99	6.92	29.1	3,235	0.90%
2022/09/27	0	0.00	4.4	7.17	7.26	-4.4	3,212	-0.14%
2022/09/26	10	7.18	0	0.00	7.15	10	3,241	0.31%
2022/09/23	15	7.48	2	7.63	7.48	13	3,255	0.40%
2022/09/22	10	7.61	0	0.00	7.60	10	3,327	0.30%
2022/09/21	0	7.75	0	0.00	7.70	0	3,337	0.00%
2022/09/20	0	0.00	1.2	7.85	7.78	-1.2	3,351	-0.04%
2022/09/19	6	7.85	0	0.00	7.77	6	3,443	0.17%
2022/09/16	2	7.99	0	0.00	7.97	2	3,449	0.06%
2022/09/15	6	8.00	11.5	8.03	7.96	-5.5	3,475	-0.16%
2022/09/14	12	7.85	0	0.00	7.91	12	3,477	0.35%
2022/09/13	0.2	7.95	0	0.00	7.93	0.2	3,530	0.01%
2022/09/08	1	7.61	0	7.69	7.72	1	3,638	0.03%
2022/09/07	0	0.00	0	7.56	7.53	0	3,656	0.00%
2022/09/06	1.1	7.77	2	7.73	7.65	-0.9	3,683	-0.02%
2022/09/05	1.5	7.83	1	7.89	7.80	0.5	3,732	0.01%
2022/09/02	9	8.03	0	8.12	7.98	9	3,780	0.24%
2022/09/01	0.1	7.92	0	0.00	7.96	0.1	3,719	0.00%
2022/08/31	0	0.00	10	8.04	8.04	-10	3,751	-0.27%
2022/08/30	7	7.99	0	0.00	7.98	7	3,747	0.19%
2022/08/29	2.1	7.90	2	7.89	7.90	0.1	3,756	0.00%
2022/08/26	0	0.00	23	8.12	8.10	-23	3,751	-0.61%
2022/08/25	22	8.10	5	8.09	8.06	17	3,754	0.45%
2022/08/24	3	8.08	4	8.08	8.03	-1	3,759	-0.03%
2022/08/23	1	8.00	5	8.00	8.00	-4	3,757	-0.11%
2022/08/22	10	8.07	158	8.05	8.06	-148	3,775	-3.92%	大賣/鉅額交易
2022/08/19	156	8.17	23	8.15	8.14	133	3,770	3.53%	大買/鉅額交易
2022/08/18	2.1	8.00	4	8.03	8.06	-2	3,782	-0.05%
2022/08/17	3.1	8.05	1.1	8.01	8.01	2	3,774	0.05%
2022/08/16	9	8.07	22	8.04	8.07	-13	3,756	-0.35%
2022/08/15	36.1	7.98	44	8.04	8.03	-7.9	3,648	-0.22%
2022/08/12	1	7.69	11	7.82	7.79	-10	3,429	-0.29%
2022/08/11	3	7.63	11	7.68	7.66	-8	3,388	-0.24%
2022/08/10	0	0.00	30	7.58	7.62	-30	3,334	-0.90%
2022/08/09	0	0.00	12	7.47	7.54	-12	3,329	-0.36%
2022/08/05	4	7.37	9	7.39	7.40	-5	3,376	-0.15%
2022/08/04	8	7.17	0.1	7.25	7.21	7.9	3,420	0.23%
2022/08/03	23.1	7.31	1	7.27	7.26	22.1	3,408	0.65%
2022/08/02	1.1	7.40	1	7.41	7.35	0.1	3,422	0.00%
2022/08/01	7	7.44	0	0.00	7.50	7	3,450	0.20%
2022/07/29	0	0.00	16	7.47	7.47	-16	3,459	-0.46%
2022/07/28	33	7.54	5	7.50	7.46	28	3,473	0.81%
2022/07/27	10	7.49	1	7.49	7.50	9	3,502	0.26%
2022/07/26	0	0.00	10	7.53	7.51	-10	3,519	-0.28%
2022/07/25	0.3	7.58	0	0.00	7.58	0.3	3,547	0.01%
2022/07/22	1.1	7.56	10	7.57	7.55	-9	3,581	-0.25%
2022/07/21	0.1	7.52	69	7.58	7.59	-69	3,698	-1.86%
2022/07/20	9.2	7.56	49	7.65	7.51	-39.8	3,779	-1.05%
2022/07/19	13	7.54	0	0.00	7.49	13	3,876	0.34%
2022/07/18	2	7.49	5	7.51	7.54	-3	3,959	-0.08%
2022/07/15	0	7.40	4	7.43	7.40	-4	4,007	-0.10%
2022/07/13	0	0.00	11.1	7.37	7.38	-11.1	4,099	-0.27%
2022/07/12	16.2	7.25	0	0.00	7.18	16.2	4,146	0.39%
2022/07/11	1	7.51	0	0.00	7.49	1	4,239	0.02%
2022/07/08	8	7.54	12	7.54	7.56	-4	4,316	-0.09%
2022/07/07	3	7.27	32	7.37	7.39	-29	4,323	-0.67%
2022/07/06	16	7.25	24	7.28	7.22	-8	4,400	-0.18%
2022/07/05	0	7.31	16	7.40	7.40	-16	4,547	-0.35%
2022/07/04	1.2	7.25	3.1	7.29	7.26	-1.9	4,608	-0.04%
2022/07/01	21.2	7.47	0.1	7.70	7.30	21.1	4,804	0.44%
2022/06/30	58.3	7.83	2	7.75	7.65	56.3	4,802	1.17%
2022/06/29	11.3	8.02	0	0.00	8.04	11.3	4,796	0.23%
2022/06/28	5.2	8.23	15	8.22	8.14	-9.8	4,894	-0.20%
2022/06/27	2	8.20	24	8.23	8.22	-22	5,005	-0.44%
2022/06/24	2	8.07	13	8.15	8.08	-11	4,992	-0.22%
2022/06/23	12	7.97	2	8.13	7.97	10	5,087	0.20%
2022/06/22	8	8.06	0	0.00	8.01	8	5,185	0.15%
2022/06/21	0.1	8.01	6.1	8.18	8.22	-6	5,237	-0.11%
2022/06/20	22.2	8.03	16	8.09	7.93	6.2	5,299	0.12%
2022/06/17	68	8.43	6.1	8.43	8.29	61.9	5,355	1.16%
2022/06/16	70.4	8.60	58.2	8.75	8.53	12.3	5,362	0.23%
2022/06/15	50.2	8.59	40.1	8.69	8.62	10.1	5,692	0.18%
2022/06/14	65.4	8.49	41.1	8.58	8.60	24.3	5,939	0.41%
2022/06/13	69.2	8.70	76.6	8.67	8.66	-7.4	6,123	-0.12%
2022/06/10	5	8.97	0	0.00	8.95	5	6,275	0.08%
2022/06/09	11	9.08	33	9.07	9.05	-22	6,414	-0.34%
2022/06/07	2.1	9.00	2	9.01	8.98	0.1	6,955	0.00%
2022/06/06	0	9.01	4	9.01	9.00	-4	7,081	-0.06%
2022/06/02	0.2	9.05	1	9.04	9.02	-0.9	7,394	-0.01%
2022/06/01	2	9.06	0	0.00	9.07	2	7,830	0.03%
2022/05/31	1	9.03	32	9.05	9.03	-31	8,027	-0.39%
2022/05/30	0	0.00	6.1	9.03	9.03	-6.1	8,396	-0.07%
2022/05/27	3	8.94	10	8.93	8.93	-7	8,836	-0.08%
2022/05/26	13.1	8.91	27	8.94	8.86	-13.9	9,099	-0.15%
2022/05/25	0.1	8.91	5.1	8.94	8.94	-5	9,241	-0.05%
2022/05/24	16.1	8.92	6	8.96	8.88	10.1	9,565	0.11%
2022/05/23	4	9.07	3	9.07	9.03	1	9,742	0.01%
2022/05/20	14	9.02	10	9.01	9.00	4	9,929	0.04%
2022/05/19	8	8.86	43	8.88	8.93	-35	10,079	-0.35%
2022/05/18	11	9.05	8	9.03	9.07	3	10,276	0.03%
2022/05/17	5.1	8.97	15	8.96	8.94	-9.9	10,892	-0.09%
2022/05/16	46.2	8.87	6	8.92	8.89	40.2	11,414	0.35%
2022/05/13	0	0.00	10	8.66	8.74	-10	11,608	-0.09%
2022/05/12	5	8.74	44	8.81	8.61	-39	11,903	-0.33%
2022/05/11	6	8.94	37	8.92	8.90	-31	12,478	-0.25%
2022/05/10	45	8.98	0	0.00	9.00	45	12,871	0.35%
2022/05/09	17	8.92	87	8.94	8.82	-70	13,669	-0.51%
2022/05/06	0	0.00	2	9.02	9.10	-2	13,935	-0.01%
2022/05/05	38.1	9.23	8	9.26	9.20	30.1	14,597	0.21%
2022/05/04	14	9.18	33	9.14	9.17	-19	15,048	-0.13%
2022/05/03	9	9.03	5	9.04	9.04	4	15,765	0.03%
2022/04/29	30	9.06	0	0.00	9.00	30	16,842	0.18%
2022/04/28	5	8.93	2	8.95	8.98	3	18,616	0.02%
2022/04/27	34.1	8.80	12	8.75	8.85	22.1	21,692	0.10%
2022/04/26	23	9.04	17	9.06	9.03	6	21,883	0.03%
2022/04/25	15.2	8.94	29	8.92	8.87	-13.8	21,932	-0.06%
2022/04/22	20.1	9.20	24	9.20	9.16	-3.9	22,017	-0.02%
2022/04/21	7	9.33	55	9.31	9.29	-48	22,105	-0.22%
2022/04/20	29	9.40	2	9.41	9.35	27	22,223	0.12%
2022/04/19	54.3	9.46	4	9.41	9.41	50.3	22,581	0.22%
2022/04/18	11	9.32	62.5	9.39	9.25	-51.5	23,236	-0.22%
2022/04/15	71.1	9.43	0	0.00	9.38	71.1	23,458	0.30%
2022/04/14	30.1	9.65	87.4	9.68	9.60	-57.2	23,781	-0.24%
2022/04/13	17.2	9.73	111	9.72	9.71	-93.8	24,209	-0.39%	大賣/
2022/04/12	119	9.63	130	9.68	9.61	-11	28,824	-0.04%	大買/大賣/
2022/04/11	131.4	9.92	106	9.99	9.79	25.4	38,603	0.07%	大買/大賣/
2022/04/08	112.3	10.05	109	10.10	10.05	3.3	41,684	0.01%	大買/大賣/
2022/04/07	149	10.02	174	10.03	9.95	-25	42,939	-0.06%	大買/大賣/
2022/04/06	85.1	10.24	7.2	10.21	10.20	77.9	43,291	0.18%
2022/04/01	113	10.25	89.6	10.32	10.35	23.4	43,924	0.05%	大買/
2022/03/31	31.3	10.30	18	10.24	10.30	13.3	44,060	0.03%
2022/03/30	23.2	10.40	26	10.37	10.35	-2.8	44,020	-0.01%
2022/03/29	29	10.48	4	10.53	10.45	25	44,081	0.06%
2022/03/28	34.3	10.47	3.1	10.50	10.50	31.2	44,073	0.07%
2022/03/25	99.1	10.74	60.1	10.66	10.65	39	43,953	0.09%
2022/03/24	12	10.88	13	10.80	10.90	-1	43,846	0.00%
2022/03/23	3	10.90	47	10.95	10.95	-44	43,785	-0.10%
2022/03/22	47	10.73	26.4	10.80	10.85	20.6	43,736	0.05%
2022/03/21	45	10.96	27	10.90	10.90	18	43,604	0.04%
2022/03/18	60.9	11.00	28	11.14	10.95	32.9	43,601	0.08%
2022/03/17	135	11.09	159	11.08	11.10	-24	43,312	-0.06%	大買/大賣/
2022/03/16	34	10.94	77.9	10.92	10.85	-43.9	43,194	-0.10%
2022/03/15	160	10.86	165	10.92	10.75	-5	43,357	-0.01%	大買/大賣/
2022/03/14	38	10.93	27.4	11.03	11.05	10.6	43,149	0.02%
2022/03/11	48	10.93	109	10.94	10.90	-61	43,005	-0.14%	大賣/
2022/03/10	112	10.66	325	10.77	10.85	-213	42,769	-0.50%	大買/大賣/鉅額交易
2022/03/09	31	10.28	46.4	10.26	10.30	-15.4	42,506	-0.04%
2022/03/08	145.5	10.09	66	10.21	10.10	79.5	42,510	0.19%	大買/
2022/03/07	240.3	10.53	69	10.51	10.40	171.3	42,356	0.40%	大買/鉅額交易
2022/03/04	120.1	11.16	90	11.21	11.10	30.1	42,409	0.07%	大買/
2022/03/03	25.1	11.21	178.2	11.27	11.20	-153.1	42,288	-0.36%	大賣/鉅額交易
2022/03/02	100.5	11.06	38	11.11	11.00	62.5	42,071	0.15%
2022/03/01	70	10.98	106	11.15	11.20	-36	41,667	-0.09%	大賣/
2022/02/25	42	10.73	136	10.67	10.80	-94	41,458	-0.23%	大賣/
2022/02/24	74.3	10.92	63.2	10.84	10.65	11.1	41,303	0.03%
2022/02/23	75	11.10	101	11.10	11.10	-26	41,013	-0.06%	大賣/
2022/02/22	47	10.89	10	10.95	10.90	37	40,928	0.09%
2022/02/21	12	11.04	9	11.08	11.10	3	40,785	0.01%
2022/02/18	111	11.07	35	11.00	11.10	76	40,702	0.19%	大買/
2022/02/17	248.2	11.27	174	11.19	11.05	74.2	40,541	0.18%	大買/大賣/
2022/02/16	153	11.09	326.3	11.04	11.20	-173.3	39,989	-0.43%	大買/大賣/鉅額交易
2022/02/15	233	10.78	204	10.76	10.65	29	39,535	0.07%	大買/大賣/
2022/02/14	129.3	10.66	384.5	10.63	10.65	-255.2	39,367	-0.65%	大買/大賣/鉅額交易
2022/02/11	244.5	11.17	251.1	11.13	11.00	-6.6	39,105	-0.02%	大買/大賣/
2022/02/10	279.1	11.12	132	11.20	11.15	147.1	38,512	0.38%	大買/大賣/鉅額交易
2022/02/09	380.2	11.33	324	11.39	11.35	56.2	38,191	0.15%	大買/大賣/
2022/02/08	89.1	10.88	77.2	10.86	10.95	11.9	37,405	0.03%
2022/02/07	365	10.78	434.1	10.82	10.95	-69.1	37,200	-0.19%	大買/大賣/
2022/01/26	344.1	10.51	212	10.54	10.40	132.1	36,559	0.36%	大買/大賣/鉅額交易
2022/01/25	478.4	10.81	424	10.63	10.55	54.4	36,102	0.15%	大買/大賣/
2022/01/24	408.3	11.03	579	11.11	11.00	-170.7	35,364	-0.48%	大買/大賣/鉅額交易
2022/01/21	1,197.1	12.39	966.3	12.14	11.80	230.8	34,302	0.67%	大買/大賣/鉅額交易
2022/01/20	706.5	12.85	664.3	13.00	12.80	42.2	32,577	0.13%	大買/大賣/
2022/01/19	34.8	11.98	31.1	12.10	12.10	3.7	29,465	0.01%
2022/01/18	56.7	11.88	14.8	11.87	12.00	41.9	29,183	0.14%
2022/01/17	37.3	12.16	56.6	12.18	12.20	-19.3	29,057	-0.07%
2022/01/14	21.2	11.61	33.4	11.58	11.80	-12.2	28,849	-0.04%
2022/01/13	226.6	11.98	17	11.85	11.85	209.6	28,702	0.73%	大買/鉅額交易
2022/01/12	91.5	11.82	75.1	11.67	12.00	16.4	28,523	0.06%
2022/01/11	268.6	12.04	99.5	12.21	11.85	169.1	28,157	0.60%	大買/鉅額交易
2022/01/10	48.1	13.26	35.2	13.17	13.15	12.9	27,493	0.05%
2022/01/07	59.2	13.10	55	13.10	13.05	4.2	27,221	0.02%
2022/01/06	96.6	13.12	139.8	13.19	13.15	-43.2	26,775	-0.16%	大賣/
2022/01/05	2,191.9	13.06	2,421.4	13.14	13.40	-229.5	26,296	-0.87%	大買/大賣/鉅額交易
2022/01/04	3,218.6	13.17	2,724.6	13.08	12.90	494	21,651	2.28%	大買/大賣/鉅額交易
2022/01/03	626.1	11.79	716.3	12.15	12.55	-90.2	11,798	-0.76%	大買/大賣/
2021/12/30	94	11.45	62.6	11.45	11.45	31.4	8,579	0.37%
2021/12/29	2	10.45	126.6	10.45	10.45	-124.6	7,241	-1.72%	大賣/鉅額交易
2021/12/28	191.2	9.61	116.1	9.72	9.51	75.1	6,739	1.11%	大買/大賣/
2021/12/27	42.1	9.30	29	9.34	9.47	13.1	6,146	0.21%
2021/12/24	6	9.16	13	9.22	9.17	-7	5,964	-0.12%
2021/12/23	39.2	9.22	31	9.16	9.13	8.2	5,917	0.14%
2021/12/22	1	9.00	2	9.09	9.00	-1	5,785	-0.02%
2021/12/21	18	8.96	0	0.00	8.96	18	5,756	0.31%
2021/12/20	7	8.95	2	9.03	8.95	5	5,811	0.09%
2021/12/17	42	8.98	17	9.06	9.01	25	5,804	0.43%
2021/12/16	10	9.13	70	9.10	9.06	-60	5,823	-1.03%
2021/12/15	16	8.98	0	0.00	8.97	16	5,824	0.27%
2021/12/14	16	9.02	14	9.02	8.97	2	5,836	0.03%
2021/12/13	34	9.13	27	9.11	9.10	7	5,787	0.12%
2021/12/10	124.1	9.25	99.2	9.27	9.14	24.9	5,743	0.43%	大買/
2021/12/09	50.2	9.35	63	9.27	9.35	-12.8	5,602	-0.23%
2021/12/08	2	8.99	21	9.00	8.97	-19	5,201	-0.37%
2021/12/07	14	8.94	0	0.00	8.94	14	5,195	0.27%
2021/12/06	21	8.90	0	0.00	8.95	21	5,244	0.40%
2021/12/03	13	9.02	0	0.00	9.00	13	5,313	0.24%
2021/12/02	42	9.01	55	9.02	8.94	-13	5,333	-0.24%
2021/12/01	11	8.85	33	8.75	8.97	-22	5,392	-0.41%
2021/11/30	7	8.75	10	8.73	8.64	-3	5,441	-0.06%
2021/11/29	21	8.60	13	8.62	8.65	8	5,127	0.16%
2021/11/26	22.1	8.78	26	8.84	8.73	-3.9	5,124	-0.08%
2021/11/25	0.5	9.00	14.7	9.02	9.00	-14.2	5,110	-0.28%
2021/11/24	20	9.02	12	8.97	8.99	8	5,113	0.16%
2021/11/23	0	0.00	2.2	9.04	9.02	-2.2	5,126	-0.04%
2021/11/22	0	0.00	5	9.08	9.04	-5	5,213	-0.10%
2021/11/19	8	9.10	2	9.07	9.07	6	5,337	0.11%
2021/11/18	8	9.07	16	9.06	9.07	-8	5,289	-0.15%
2021/11/17	1	9.06	2	9.11	9.07	-1	5,274	-0.02%
2021/11/16	21	9.03	5	8.96	8.95	16	5,236	0.31%
2021/11/15	5	8.92	17	9.06	8.92	-12	5,231	-0.23%
2021/11/12	20	9.01	95	9.08	9.01	-75	5,234	-1.43%
2021/11/11	5	9.12	18	9.15	9.09	-13	5,193	-0.25%
2021/11/10	34.3	9.21	3	9.18	9.20	31.3	5,269	0.59%
2021/11/09	4	9.10	7	9.10	9.09	-3	5,279	-0.06%
2021/11/08	12	9.18	15	9.14	9.18	-3	5,300	-0.06%
2021/11/05	0	0.00	1	9.04	9.04	-1	5,338	-0.02%
2021/11/04	19.1	9.05	20.5	9.08	8.98	-1.4	5,444	-0.03%
2021/11/03	2	8.83	4	8.93	8.92	-2	5,469	-0.04%
2021/11/02	29	8.86	0	0.00	8.82	29	5,809	0.50%
2021/11/01	35	8.86	22	8.87	8.86	13	6,843	0.19%
2021/10/29	9	8.86	70	8.85	8.82	-61	6,863	-0.89%
2021/10/28	12	8.90	18.2	8.87	8.93	-6.2	6,837	-0.09%
2021/10/27	2	8.76	1	8.72	8.75	1	6,769	0.01%
2021/10/26	0	0.00	12	8.80	8.80	-12	6,783	-0.18%
2021/10/25	3	8.70	1	8.69	8.74	2	6,773	0.03%
2021/10/22	2	8.69	1	8.69	8.72	1	6,849	0.01%
2021/10/21	1	8.75	2	8.75	8.71	-1	6,882	-0.01%
2021/10/20	2	8.70	0	0.00	8.68	2	6,940	0.03%
2021/10/19	18.2	8.67	0	0.00	8.71	18.2	6,995	0.26%
2021/10/18	6	8.63	2	8.57	8.60	4	7,037	0.06%
2021/10/15	1	8.55	9	8.58	8.51	-8	7,274	-0.11%
2021/10/14	1	8.45	3	8.50	8.48	-2	7,346	-0.03%
2021/10/13	0	0.00	25	8.59	8.47	-25	7,455	-0.34%
2021/10/12	2.1	8.65	4	8.58	8.70	-1.9	7,508	-0.02%
2021/10/08	0	0.00	6	8.68	8.64	-6	7,575	-0.08%
2021/10/07	27	8.59	2	8.56	8.60	25	7,615	0.33%
2021/10/06	2	8.55	1	8.55	8.43	1	7,694	0.01%
2021/10/05	6	8.18	8	8.27	8.49	-2	7,723	-0.03%
2021/10/04	15	8.42	0	0.00	8.23	15	7,700	0.19%
2021/10/01	9.2	8.84	0	0.00	8.76	9.2	7,727	0.12%
2021/09/30	0	0.00	1	8.92	8.97	-1	7,713	-0.01%
2021/09/29	9	8.84	5	8.88	8.88	4	7,729	0.05%
2021/09/28	4	8.95	1	8.96	8.93	3	7,823	0.04%
2021/09/27	4	8.94	3	8.95	9.00	1	8,096	0.01%
2021/09/24	2	8.88	0	0.00	8.87	2	8,434	0.02%
2021/09/23	12	8.80	3	8.84	8.81	9	8,536	0.11%
2021/09/22	9.6	8.73	6	8.68	8.85	3.6	8,611	0.04%
2021/09/17	2	8.80	1	8.80	8.89	1	8,611	0.01%
2021/09/16	4	8.83	1	8.81	8.80	3	8,649	0.03%
2021/09/15	18	8.86	33	8.85	8.87	-15	8,681	-0.17%
2021/09/14	10	8.96	2	8.94	8.92	8	8,739	0.09%
2021/09/13	15	8.91	20	8.92	8.92	-5	8,781	-0.06%
2021/09/10	23	8.88	0	0.00	8.88	23	8,888	0.26%
2021/09/09	11	8.80	12	8.85	8.85	-1	8,996	-0.01%
2021/09/08	9	8.89	46.2	8.89	8.86	-37.2	9,004	-0.41%
2021/09/07	57.1	9.01	1	9.15	9.01	56.1	9,020	0.62%
2021/09/06	22.6	9.19	3	9.25	9.14	19.6	9,018	0.22%
2021/09/03	9	10.02	32	10.01	10.05	-23	8,934	-0.26%
2021/09/02	21	10.02	0	0.00	10.00	21	8,806	0.24%
2021/09/01	2	10.15	32	10.10	10.05	-30	8,768	-0.34%
2021/08/31	9	9.99	13	9.96	10.00	-4	9,370	-0.04%
2021/08/30	4	9.88	2	9.90	9.88	2	9,310	0.02%
2021/08/27	4.5	9.81	10	9.84	9.80	-5.5	9,407	-0.06%
2021/08/26	7.2	9.81	1	9.84	9.85	6.2	9,406	0.07%
2021/08/25	0	0.00	20	9.66	9.79	-20	9,395	-0.21%
2021/08/24	16.2	9.51	7	9.47	9.45	9.2	9,350	0.10%
2021/08/23	0	0.00	4	9.44	9.48	-4	9,396	-0.04%
2021/08/20	14	9.30	12	9.30	9.29	2	9,453	0.02%
2021/08/19	0.2	9.35	12	9.46	9.35	-11.8	9,514	-0.12%
2021/08/18	15	9.34	11.1	9.41	9.51	3.9	9,537	0.04%
2021/08/17	22	9.44	60	9.43	9.33	-38	9,567	-0.40%
2021/08/16	41.1	9.46	12	9.39	9.43	29.1	9,608	0.30%
2021/08/13	4	9.71	7.7	9.74	9.71	-3.7	9,587	-0.04%
2021/08/12	9.3	9.72	17	9.73	9.70	-7.7	9,661	-0.08%
2021/08/11	28.1	9.85	17	9.89	9.71	11.1	9,726	0.11%
2021/08/10	20.4	9.87	13.5	9.95	9.90	6.9	9,831	0.07%
2021/08/09	20.1	10.09	6	10.14	10.05	14.1	9,975	0.14%
2021/08/06	19.2	10.35	25.1	10.36	10.35	-5.9	10,021	-0.06%
2021/08/05	137.8	10.41	72	10.41	10.30	65.8	9,893	0.66%	大買/
2021/08/04	9	9.85	10	9.83	9.85	-1	9,321	-0.01%
2021/08/03	4	9.77	2	9.82	9.76	2	9,749	0.02%
2021/08/02	13	9.77	6	9.79	9.76	7	10,032	0.07%
2021/07/30	14	9.80	2	9.89	9.77	12	10,241	0.12%
2021/07/29	15	9.84	7	9.85	9.84	8	10,371	0.08%
2021/07/28	56	9.79	15	9.84	9.74	41	10,562	0.39%
2021/07/27	5	9.92	3	10.00	9.91	2	11,052	0.02%
2021/07/26	7	9.99	8.3	10.00	10.00	-1.3	11,381	-0.01%
2021/07/23	16	9.87	19.7	9.88	9.91	-3.7	11,760	-0.03%
2021/07/22	58	9.81	9	9.81	9.78	49	12,146	0.40%
2021/07/21	15.5	9.87	14	9.84	9.74	1.5	12,445	0.01%
2021/07/20	81	10.05	8	10.04	10.00	73	12,541	0.58%
2021/07/19	9.3	10.15	12.7	10.18	10.20	-3.4	12,804	-0.03%
2021/07/16	3.1	10.10	2.1	10.10	10.10	1	13,332	0.01%
2021/07/15	33.1	10.08	1	10.10	10.05	32.1	14,260	0.23%
2021/07/14	14	10.02	3	10.00	10.00	11	15,260	0.07%
2021/07/13	8	10.11	3	10.08	10.05	5	15,686	0.03%
2021/07/12	30	10.15	21	10.15	10.15	9	15,837	0.06%
2021/07/09	5	10.18	0	0.00	10.15	5	16,162	0.03%
2021/07/08	8	10.23	15	10.24	10.25	-7	16,659	-0.04%
2021/07/07	10	10.10	13	10.14	10.10	-3	17,078	-0.02%
2021/07/06	7	10.11	36	10.17	10.10	-29	17,652	-0.16%
2021/07/05	0	0.00	30	10.20	10.25	-30	18,053	-0.17%
2021/07/02	119.1	10.20	75	10.06	10.05	44.1	18,685	0.24%	大買/
2021/07/01	81	10.26	101.4	10.25	10.30	-20.4	18,782	-0.11%	大賣/
2021/06/30	29.3	10.07	149.5	10.06	10.15	-120.2	19,027	-0.63%	大賣/鉅額交易
2021/06/29	39.1	10.05	19	10.01	9.95	20.1	19,376	0.10%
2021/06/28	12.9	9.99	0	0.00	10.00	12.9	20,241	0.06%
2021/06/25	9.1	10.02	15	10.06	10.00	-5.9	22,168	-0.03%
2021/06/24	129.1	10.05	11	10.09	10.00	118.1	23,420	0.50%	大買/鉅額交易
2021/06/23	2	9.91	21.1	9.96	9.96	-19.1	24,139	-0.08%
2021/06/22	10.1	9.83	13	9.79	9.78	-2.9	24,095	-0.01%
2021/06/21	28.1	9.86	53	9.82	9.75	-24.9	24,230	-0.10%
2021/06/18	62.5	10.03	5	10.00	9.95	57.5	24,224	0.24%
2021/06/17	32	9.99	6.3	10.07	10.15	25.7	24,277	0.11%
2021/06/16	7.1	10.02	10	10.08	9.99	-2.9	24,256	-0.01%
2021/06/15	14	10.06	4	10.09	10.05	10	24,248	0.04%
2021/06/11	4.2	10.05	12	10.05	10.05	-7.9	24,216	-0.03%
2021/06/10	13.5	10.11	16.1	10.11	10.10	-2.6	24,169	-0.01%
2021/06/09	13.7	10.30	23	10.22	10.15	-9.3	24,141	-0.04%
2021/06/08	45.4	10.43	41	10.49	10.45	4.4	24,034	0.02%
2021/06/07	50	10.20	11	10.36	10.20	39	23,392	0.17%
2021/06/04	16	10.41	7	10.45	10.30	9	23,357	0.04%
2021/06/03	4	10.45	5	10.45	10.40	-1	23,266	0.00%
2021/06/02	4	10.56	5	10.48	10.40	-1	23,279	0.00%
2021/06/01	13	10.45	12.2	10.45	10.45	0.8	23,251	0.00%
2021/05/31	13	10.28	24	10.26	10.25	-11	23,191	-0.05%
2021/05/28	24	10.25	26	10.31	10.20	-2	23,157	-0.01%
2021/05/27	5	10.02	15	10.05	10.20	-10	23,134	-0.04%
2021/05/26	1	10.10	10	10.10	10.10	-9	23,159	-0.04%
2021/05/25	19	10.09	13	10.11	10.05	6	23,184	0.03%
2021/05/24	18	9.83	16	9.94	9.98	2	23,279	0.01%
2021/05/21	16.1	9.93	22	9.95	9.91	-5.9	23,301	-0.03%
2021/05/20	16	9.89	21	9.86	9.75	-5	23,345	-0.02%
2021/05/19	19	9.81	7	9.75	9.75	12	23,291	0.05%
2021/05/18	8	9.49	1	9.76	9.79	7	23,290	0.03%
2021/05/17	27.4	9.14	19	9.17	9.05	8.4	23,996	0.04%
2021/05/14	38	10.02	1	9.87	9.94	37	23,779	0.16%
2021/05/13	31	9.78	37	10.06	10.00	-6	23,682	-0.03%
2021/05/12	91	10.54	113.7	10.68	10.15	-22.7	23,517	-0.10%	大賣/
2021/05/11	67.2	11.28	32	11.04	10.95	35.2	23,092	0.15%
2021/05/10	18	11.79	33.1	11.85	11.95	-15.1	22,691	-0.07%
2021/05/07	9	11.43	35.7	11.47	11.50	-26.7	22,487	-0.12%
2021/05/06	23.5	11.29	32	11.41	11.20	-8.5	22,341	-0.04%
2021/05/05	46	11.26	44	11.30	11.35	2	22,253	0.01%
2021/05/04	73.3	11.53	88	11.40	11.20	-14.7	22,089	-0.07%
2021/05/03	45	11.99	28.7	12.02	11.90	16.3	21,611	0.08%
2021/04/29	51.2	12.27	86.5	12.25	12.20	-35.3	21,370	-0.17%
2021/04/28	62.2	12.17	79.3	12.20	12.20	-17.1	21,059	-0.08%
2021/04/27	45.2	12.04	67.6	11.88	12.00	-22.4	20,815	-0.11%
2021/04/26	62.5	11.93	75.1	11.93	11.85	-12.6	20,513	-0.06%
2021/04/23	37.4	11.66	95	11.56	11.80	-57.6	20,277	-0.28%
2021/04/22	143.6	11.69	116.8	11.62	11.45	26.8	20,055	0.13%	大買/大賣/
2021/04/21	238.3	12.07	144.3	11.97	11.95	94	19,584	0.48%	大買/大賣/
2021/04/20	184	12.13	167	12.03	12.20	17	18,649	0.09%	大買/大賣/
2021/04/19	121	11.39	113.5	11.45	11.40	7.5	17,713	0.04%	大買/大賣/
2021/04/16	11.2	11.18	41.3	11.15	11.20	-30.2	17,299	-0.17%
2021/04/15	31	11.27	30.2	11.21	11.15	0.8	17,122	0.00%
2021/04/14	35.5	11.00	29	10.94	11.15	6.5	16,928	0.04%
2021/04/13	81.2	11.11	74	11.12	10.85	7.2	16,597	0.04%
2021/04/12	65	11.25	95	11.30	11.40	-30	16,171	-0.19%
2021/04/09	36.2	11.08	68.2	11.04	11.00	-32	15,746	-0.20%
2021/04/08	111.8	10.96	157.2	11.00	11.10	-45.4	15,638	-0.29%	大買/大賣/
2021/04/07	9.4	10.50	72	10.57	10.60	-62.6	15,325	-0.41%
2021/04/06	53.5	10.52	71	10.49	10.50	-17.5	15,210	-0.12%
2021/04/01	124	10.10	47	10.11	10.15	77	14,759	0.52%	大買/
2021/03/31	248	10.19	194.1	10.15	10.10	53.9	14,565	0.37%	大買/大賣/
2021/03/30	339.6	10.10	421.5	10.15	10.35	-81.9	13,997	-0.59%	大買/大賣/
2021/03/29	201.7	9.41	117.3	9.44	9.52	84.4	12,170	0.69%	大買/大賣/
2021/03/26	92	9.04	66.6	9.04	9.04	25.4	11,212	0.23%
2021/03/25	3	8.28	2	8.22	8.22	1	10,637	0.01%
2021/03/24	8	8.23	5.3	8.30	8.29	2.7	10,724	0.03%
2021/03/23	40.5	8.34	5.7	8.36	8.24	34.8	10,673	0.33%
2021/03/22	2	8.28	6.6	8.26	8.35	-4.6	10,746	-0.04%
2021/03/19	1.1	8.14	0.7	8.10	8.17	0.4	10,776	0.00%
2021/03/18	2	8.11	5	8.14	8.14	-3	10,902	-0.03%
2021/03/17	1	8.11	0.3	8.07	8.10	0.7	11,088	0.01%
2021/03/16	0	0.00	26	8.11	8.11	-26	11,349	-0.23%
2021/03/15	6	8.19	8	8.12	8.13	-2	12,120	-0.02%
2021/03/12	11	8.18	2.1	8.18	8.19	8.9	13,697	0.06%
2021/03/11	4	8.18	1	8.19	8.17	3	14,355	0.02%
2021/03/10	8	8.13	10	8.11	8.11	-2	14,663	-0.01%
2021/03/09	11.1	8.00	1	8.03	8.04	10.1	14,975	0.07%
2021/03/08	23.1	8.04	0	0.00	8.03	23.1	15,128	0.15%
2021/03/05	3	8.04	0	0.00	8.11	3	15,417	0.02%
2021/03/04	5	8.13	0	8.13	8.13	5	15,766	0.03%
2021/03/03	19.5	8.18	5	8.17	8.20	14.5	15,815	0.09%
2021/03/02	16	8.17	15	8.22	8.14	1	15,922	0.01%
2021/02/26	5	8.24	0	0.00	8.25	5	16,089	0.03%
2021/02/25	11	8.38	22	8.37	8.40	-11	16,345	-0.07%
2021/02/24	12	8.37	36	8.52	8.33	-24	16,421	-0.15%
2021/02/23	3	8.36	209	8.36	8.39	-206	16,734	-1.23%	大賣/鉅額交易
2021/02/22	74	8.34	1	8.34	8.37	73	17,500	0.42%
2021/02/19	39	8.28	36	8.25	8.28	3	18,749	0.02%
2021/02/18	25.2	8.27	2.5	8.29	8.29	22.7	18,719	0.12%
2021/02/17	151	8.34	5.1	8.44	8.30	145.9	18,747	0.78%	大買/鉅額交易
2021/02/05	47	8.12	59	8.08	8.10	-12	17,894	-0.07%
2021/02/04	0.1	8.20	0	0.00	8.19	0.1	17,861	0.00%
2021/02/03	10	8.32	5	8.29	8.28	5	17,851	0.03%
2021/02/02	0	0.00	30	8.27	8.22	-30	17,826	-0.17%
2021/02/01	8	8.12	0	0.00	8.17	8	17,818	0.04%
2021/01/29	23.1	8.30	22	8.27	8.23	1.1	17,814	0.01%
2021/01/28	2	8.43	22	8.43	8.42	-20	17,982	-0.11%
2021/01/27	0	0.00	20	8.52	8.49	-20	17,966	-0.11%
2021/01/26	13	8.59	2	8.61	8.54	11	17,986	0.06%
2021/01/25	1	8.55	3	8.57	8.71	-2	17,998	-0.01%
2021/01/22	19	8.62	10	8.74	8.66	9	17,953	0.05%
2021/01/21	24.2	8.75	1	8.75	8.72	23.2	17,896	0.13%
2021/01/20	42	8.96	8	8.93	8.80	34	17,833	0.19%
2021/01/19	0	0.00	21	9.09	9.12	-21	17,713	-0.12%
2021/01/18	15	9.00	13	8.93	9.02	2	17,693	0.01%
2021/01/15	16.3	9.20	18	9.10	9.09	-1.7	17,586	-0.01%
2021/01/14	7	9.26	10	9.29	9.25	-3	17,540	-0.02%
2021/01/13	16	9.15	7	9.17	9.15	9	17,440	0.05%
2021/01/12	11.3	9.15	7	9.10	9.07	4.3	17,465	0.02%
2021/01/11	8.2	9.09	22	9.13	9.16	-13.8	17,430	-0.08%
2021/01/08	11	9.05	5	9.08	9.07	6	17,880	0.03%
2021/01/07	25	9.14	15	9.19	9.13	10	18,486	0.05%
2021/01/06	28.1	9.12	28	9.22	9.06	0.1	18,373	0.00%
2021/01/05	3	9.33	7	9.34	9.30	-4	18,219	-0.02%
2021/01/04	54	9.37	0	0.00	9.38	54	18,283	0.30%
2020/12/31	34	9.53	16	9.71	9.49	18	18,159	0.10%
2020/12/30	66	9.84	87.1	9.78	9.79	-21.1	17,895	-0.12%
2020/12/29	9.1	9.55	17	9.56	9.56	-7.9	17,494	-0.05%
2020/12/28	26	9.43	9	9.44	9.45	17	17,235	0.10%
2020/12/25	13	9.35	5	9.52	9.34	8	17,073	0.05%
2020/12/24	101	9.39	83	9.37	9.32	18	16,818	0.11%	大買/
2020/12/23	4.1	9.13	12	9.20	9.19	-7.9	16,463	-0.05%
2020/12/22	30.1	9.28	28	9.24	9.08	2.1	16,469	0.01%
2020/12/21	3	9.13	26	9.12	9.14	-23	16,292	-0.14%
2020/12/18	46	9.02	6	9.09	9.01	40	16,426	0.24%
2020/12/17	34.4	9.03	2	9.10	9.01	32.4	16,373	0.20%
2020/12/16	13	9.07	4	9.09	9.05	9	16,356	0.06%
2020/12/15	16	9.14	2	9.13	9.00	14	16,295	0.09%
2020/12/14	1	9.10	69	9.03	9.10	-68	16,123	-0.42%
2020/12/11	69	8.93	54	9.11	8.94	15	16,014	0.09%
2020/12/10	116	9.04	55	9.10	8.94	61	15,859	0.38%	大買/
2020/12/09	255	9.13	212.3	9.14	9.02	42.8	15,940	0.27%	大買/大賣/
2020/12/08	264.3	9.65	136	9.70	9.21	128.3	15,262	0.84%	大買/大賣/鉅額交易
2020/12/07	14	9.19	53	9.53	9.68	-39	13,919	-0.28%
2020/12/04	4	8.79	8.3	8.81	8.80	-4.3	13,369	-0.03%
2020/12/03	61	8.77	81	8.76	8.72	-20	13,115	-0.15%
2020/12/02	36	8.63	28	8.66	8.58	8	12,890	0.06%
2020/12/01	53	8.67	25	8.62	8.69	28	12,874	0.22%
2020/11/30	23	8.52	140.7	8.49	8.55	-117.7	13,094	-0.90%	大賣/鉅額交易
2020/11/27	1	8.31	42	8.32	8.33	-41	12,875	-0.32%
2020/11/26	1	8.41	21	8.41	8.32	-20	12,983	-0.15%
2020/11/25	7	8.31	15	8.31	8.34	-8	12,890	-0.06%
2020/11/24	147	8.29	14	8.41	8.26	133	12,801	1.04%	大買/鉅額交易
2020/11/23	14	8.54	438.1	8.55	8.49	-424.1	12,742	-3.33%	大賣/鉅額交易
2020/11/20	468	8.74	467	8.56	8.55	1	12,712	0.01%	大買/大賣/
2020/11/19	93	8.52	19	8.47	8.46	74	12,360	0.60%
2020/11/18	18	8.21	98.5	8.12	8.15	-80.5	11,556	-0.70%
2020/11/17	35	7.96	10	8.02	7.95	25	10,371	0.24%
2020/11/16	161.4	8.02	7	7.99	7.99	154.4	10,544	1.46%	大買/鉅額交易
2020/11/13	120	8.06	4	8.08	8.08	116	10,586	1.10%	大買/鉅額交易
2020/11/12	6	8.15	0	0.00	8.14	6	10,632	0.06%
2020/11/11	0	0.00	4	8.20	8.18	-4	10,891	-0.04%
2020/11/10	22	8.13	2	8.12	8.11	20	11,473	0.17%
2020/11/09	2	8.18	1	8.15	8.14	1	11,456	0.01%
2020/11/06	40.1	8.11	6	8.17	8.09	34.1	11,467	0.30%
2020/11/05	10	8.07	9	8.21	8.17	1	11,617	0.01%
2020/11/04	6	8.09	0	0.00	8.08	6	11,777	0.05%
2020/11/03	4	8.05	5	8.02	8.03	-1	11,770	-0.01%
2020/11/02	6	7.86	11	7.87	7.88	-5	11,769	-0.04%
2020/10/30	4	7.99	0.1	7.99	7.94	3.9	11,769	0.03%
2020/10/29	34	8.02	0	0.00	8.03	34	12,076	0.28%
2020/10/28	1	8.18	2	8.22	8.10	-1	12,148	-0.01%
2020/10/27	1	8.22	7	8.15	8.15	-6	12,106	-0.05%
2020/10/26	10	8.19	0.3	8.08	8.19	9.7	12,173	0.08%
2020/10/23	1	8.05	1	8.06	8.08	0	12,144	0.00%
2020/10/22	13	8.07	8	8.06	8.05	5	12,229	0.04%
2020/10/21	10	8.14	2	8.16	8.12	8	12,226	0.07%
2020/10/20	21	8.09	0.9	8.09	8.09	20.1	12,214	0.16%
2020/10/19	102	8.20	13	8.23	8.20	89	12,165	0.73%	大買/
2020/10/16	29	8.39	12.5	8.23	8.19	16.5	12,125	0.14%
2020/10/15	20	8.19	49.7	8.21	8.32	-29.7	11,676	-0.25%
2020/10/14	15	8.06	10	8.12	8.08	5	11,031	0.05%
2020/10/13	1	8.00	2	8.08	8.05	-1	11,039	-0.01%
2020/10/12	19	8.00	10	8.12	8.06	9	11,042	0.08%
2020/10/08	6	8.03	4	8.08	8.07	2	10,977	0.02%
2020/10/07	0	8.00	8	8.01	8.02	-8	10,975	-0.07%
2020/10/06	0	0.00	32	7.93	7.94	-32	11,006	-0.29%
2020/10/05	5	7.82	5	7.89	7.82	0	11,071	0.00%
2020/09/30	3	7.83	10	7.84	7.80	-7	11,182	-0.06%
2020/09/29	38	7.79	18	7.87	7.77	20	11,494	0.17%
2020/09/28	1	7.69	5.7	7.74	7.77	-4.7	11,828	-0.04%
2020/09/25	13	7.80	4	7.77	7.66	9	12,055	0.07%
2020/09/24	27	7.83	1	7.88	7.83	26	11,977	0.22%
2020/09/23	11	8.11	2	8.32	8.08	9	11,897	0.08%
2020/09/22	0	0.00	1	8.24	8.24	-1	11,732	-0.01%
2020/09/21	6	8.36	40	8.30	8.29	-34	11,697	-0.29%
2020/09/18	4	8.22	65.3	8.26	8.29	-61.3	11,623	-0.53%
2020/09/17	1	8.17	0	0.00	8.13	1	11,546	0.01%
2020/09/16	5	8.11	31	8.13	8.11	-26	11,574	-0.22%
2020/09/15	15	8.16	1	8.19	8.13	14	11,855	0.12%
2020/09/14	5	8.35	5	8.35	8.21	0	11,781	0.00%
2020/09/11	41	8.20	13	8.29	8.20	28	11,445	0.24%
2020/09/10	113	8.45	69	8.52	8.35	44	11,397	0.39%	大買/
2020/09/09	1	8.26	77	8.18	8.32	-76	11,201	-0.68%
2020/09/08	9	8.21	0	0.00	8.17	9	11,153	0.08%
2020/09/07	0	0.00	1	8.35	8.25	-1	11,155	-0.01%
2020/09/04	48	8.28	47	8.22	8.23	1	11,184	0.01%
2020/09/03	86	8.62	19.7	8.55	8.43	66.3	11,064	0.60%
2020/09/02	3	8.28	18	8.27	8.29	-15	10,657	-0.14%
2020/09/01	9	8.23	3	8.29	8.39	6	10,526	0.06%
2020/08/31	16	8.15	81	8.17	8.13	-65	10,398	-0.63%
2020/08/28	10	8.12	13	8.15	8.12	-3	10,460	-0.03%
2020/08/27	0	0.00	350.3	8.11	8.20	-350.3	10,470	-3.35%	大賣/鉅額交易
2020/08/26	156	8.00	173	8.06	8.01	-17	10,245	-0.17%	大買/大賣/
2020/08/25	50	7.92	150	7.87	7.95	-100	10,159	-0.98%	大賣/
2020/08/24	23	7.60	23	7.66	7.67	0	10,047	0.00%
2020/08/21	102	7.61	101	7.68	7.59	1	10,153	0.01%	大買/大賣/
2020/08/20	224	7.58	9	7.77	7.50	215	10,186	2.11%	大買/鉅額交易
2020/08/19	256	7.98	33	8.12	7.90	223	10,037	2.22%	大買/鉅額交易
2020/08/18	50	8.09	44	8.14	8.10	6	9,942	0.06%
2020/08/17	84	8.10	383	8.14	8.16	-299	9,944	-3.01%	大賣/鉅額交易
2020/08/14	257	8.16	467	8.06	8.02	-210	9,740	-2.16%	大買/大賣/鉅額交易
2020/08/13	0	0.00	17	7.71	7.69	-17	9,313	-0.18%
2020/08/12	15	7.63	23	7.59	7.63	-8	9,581	-0.08%
2020/08/11	156	7.78	20	7.93	7.63	136	10,462	1.30%	大買/鉅額交易
2020/08/10	93	7.90	72.3	7.91	7.83	20.7	10,818	0.19%
2020/08/07	20	7.65	0	0.00	7.66	20	10,659	0.19%
2020/08/06	18	7.64	90	7.63	7.65	-72	10,815	-0.67%
2020/08/05	70	7.67	5	7.76	7.68	65	10,992	0.59%
2020/08/04	90	7.71	54	7.76	7.70	36	11,354	0.32%
2020/08/03	93	7.67	10	7.70	7.61	83	11,113	0.75%
2020/07/31	10	7.55	7.5	7.47	7.52	2.5	11,069	0.02%
2020/07/30	13	7.57	15	7.55	7.56	-2	11,190	-0.02%
2020/07/29	14	7.23	38	7.28	7.29	-24	11,122	-0.22%
2020/07/28	29	7.25	0	0.00	7.14	29	11,231	0.26%
2020/07/27	32	7.38	26	7.41	7.36	6	11,371	0.05%
2020/07/24	15	7.59	0	0.00	7.46	15	11,435	0.13%
2020/07/23	13	7.61	11	7.67	7.65	2	11,461	0.02%
2020/07/22	8	7.62	40	7.61	7.65	-32	11,577	-0.28%
2020/07/21	0	0.00	12	7.56	7.55	-12	11,573	-0.10%
2020/07/20	2	7.32	3	7.35	7.37	-1	11,570	-0.01%
2020/07/17	68	7.42	1	7.43	7.36	67	11,628	0.58%
2020/07/15	49	7.71	24	7.77	7.61	25	11,714	0.21%
2020/07/14	75	7.80	115	7.85	7.75	-40	11,755	-0.34%	大賣/
2020/07/13	0	0.00	6	7.85	7.83	-6	11,846	-0.05%
2020/07/10	48	7.82	20	7.92	7.72	28	11,975	0.23%
2020/07/09	46	7.89	178	7.93	7.85	-132	11,934	-1.11%	大賣/鉅額交易
2020/07/08	139	7.96	42	8.05	7.92	97	11,961	0.81%	大買/
2020/07/07	64	7.83	9	7.83	8.05	55	11,767	0.47%
2020/07/06	10	7.83	26	7.86	7.91	-16	11,608	-0.14%
2020/07/03	5	7.67	6	7.63	7.62	-1	11,519	-0.01%
2020/07/02	8	7.60	20.8	7.61	7.60	-12.8	11,561	-0.11%
2020/07/01	1	7.61	0	0.00	7.54	1	11,638	0.01%
2020/06/30	16	7.40	0	0.00	7.36	16	11,747	0.14%
2020/06/29	0	0.00	3	7.31	7.31	-3	11,832	-0.03%
2020/06/24	1	7.38	12	7.30	7.30	-11	11,906	-0.09%
2020/06/23	6	7.34	7	7.37	7.35	-1	12,002	-0.01%
2020/06/22	2	7.66	7	7.56	7.42	-5	12,056	-0.04%
2020/06/19	1	7.53	0	0.00	7.51	1	11,898	0.01%
2020/06/18	0	0.00	11	7.55	7.53	-11	11,979	-0.09%
2020/06/17	4	7.48	16	7.39	7.51	-12	12,049	-0.10%
2020/06/16	9	7.26	11	7.30	7.32	-2	12,178	-0.02%
2020/06/15	13	7.17	0	0.00	7.13	13	12,447	0.10%
2020/06/12	14	7.13	40	7.16	7.20	-26	12,611	-0.21%
2020/06/11	46	7.52	83	7.51	7.40	-37	12,926	-0.29%
2020/06/10	25	7.65	38	7.67	7.64	-13	13,097	-0.10%
2020/06/09	21	7.66	37	7.75	7.63	-16	13,369	-0.12%
2020/06/08	38	7.61	46	7.65	7.60	-8	13,568	-0.06%
2020/06/05	30	7.55	97	7.58	7.56	-67	13,688	-0.49%
2020/06/04	51	7.51	50	7.61	7.48	1	13,775	0.01%
2020/06/03	43	7.48	10	7.51	7.52	33	13,807	0.24%
2020/06/02	6	7.36	18	7.38	7.37	-12	13,752	-0.09%
2020/06/01	30	7.31	12	7.34	7.30	18	13,751	0.13%
2020/05/29	5	7.26	5	7.30	7.24	0	13,848	0.00%
2020/05/28	89.6	7.32	40	7.44	7.20	49.6	13,925	0.36%
2020/05/27	41	7.36	110	7.41	7.34	-69	13,932	-0.50%	大賣/
2020/05/26	40	7.27	36	7.31	7.27	4	13,932	0.03%
2020/05/25	5	7.26	0	0.00	7.25	5	13,945	0.04%
2020/05/22	19	7.48	0	0.00	7.37	19	13,955	0.14%
2020/05/21	30	7.60	37	7.65	7.58	-7	13,949	-0.05%
2020/05/20	35	7.64	48	7.67	7.60	-13	13,899	-0.09%
2020/05/19	49	7.61	3	7.53	7.52	46	13,774	0.33%
2020/05/18	171	7.88	60	7.95	7.79	111	13,743	0.81%	大買/鉅額交易
2020/05/15	7	8.22	33	8.52	8.65	-26	13,006	-0.20%
2020/05/14	0	0.00	20	7.90	7.87	-20	12,517	-0.16%
2020/05/13	8	7.97	0	0.00	7.85	8	12,334	0.06%
2020/05/12	0	0.00	4	8.05	7.90	-4	12,255	-0.03%
2020/05/11	9	7.97	16	7.98	7.92	-7	12,247	-0.06%
2020/05/08	3	7.65	23	7.72	7.62	-20	12,574	-0.16%
2020/05/07	1	7.70	0	0.00	7.72	1	12,654	0.01%
2020/05/06	3	7.76	1	7.65	7.59	2	12,656	0.02%
2020/05/05	0.6	7.59	40	7.67	7.60	-39.4	12,684	-0.31%
2020/05/04	3	7.65	2	7.58	7.55	1	12,810	0.01%
2020/04/30	1	7.81	49	7.94	7.88	-48	12,915	-0.37%
2020/04/29	10	7.70	3	7.72	7.70	7	12,880	0.05%
2020/04/28	0	0.00	1	7.68	7.65	-1	12,863	-0.01%
2020/04/27	1	7.68	4	7.60	7.68	-3	13,012	-0.02%
2020/04/24	5	7.43	6	7.47	7.45	-1	12,900	-0.01%
2020/04/23	11	7.34	3	7.40	7.41	8	12,921	0.06%
2020/04/22	2	7.25	0	0.00	7.28	2	12,881	0.02%
2020/04/21	11	7.32	0	0.00	7.11	11	12,918	0.09%
2020/04/20	6	7.48	2	7.60	7.50	4	12,823	0.03%
2020/04/17	3	7.62	30	7.72	7.58	-27	12,816	-0.21%
2020/04/16	1	7.71	1	7.76	7.78	0	12,693	0.00%
2020/04/15	7	7.72	11	7.74	7.79	-4	12,764	-0.03%
2020/04/14	18	7.56	13	7.55	7.59	5	12,688	0.04%
2020/04/13	10	7.62	5.7	7.68	7.47	4.3	12,812	0.03%
2020/04/10	14	7.41	5	7.40	7.45	9	12,942	0.07%
2020/04/09	5	7.38	0	0.00	7.40	5	13,545	0.04%
2020/04/08	15	7.33	30	7.23	7.32	-15	13,456	-0.11%
2020/04/06	9	7.06	10.7	7.06	7.07	-1.7	13,350	-0.01%
2020/04/01	11	6.86	4	6.84	6.97	7	13,358	0.05%
2020/03/31	0	0.00	3	6.60	6.58	-3	13,155	-0.02%
2020/03/30	27	6.56	15	6.58	6.63	12	13,096	0.09%
2020/03/27	6	6.67	22	6.70	6.53	-16	13,241	-0.12%
2020/03/26	6	6.47	33	6.57	6.58	-27	13,201	-0.20%
2020/03/25	28	6.50	37	6.55	6.50	-9	13,200	-0.07%
2020/03/24	0	0.00	6	6.33	6.28	-6	13,174	-0.05%
2020/03/23	2	5.90	2	6.04	6.04	0	13,150	0.00%
2020/03/20	12	6.25	2.4	6.16	6.24	9.6	13,236	0.07%
2020/03/19	8	5.93	23	6.01	5.93	-15	13,223	-0.11%
2020/03/18	3	6.72	0	0.00	6.58	3	13,083	0.02%
2020/03/17	29	6.47	19.7	6.53	6.66	9.3	12,989	0.07%
2020/03/16	46	6.50	1	6.53	6.45	45	12,816	0.35%
2020/03/13	3	6.22	13	6.20	6.44	-10	12,569	-0.08%
2020/03/12	9	6.86	3	6.83	6.79	6	12,340	0.05%
2020/03/11	7	7.79	0	0.00	7.54	7	12,451	0.06%
2020/03/10	8	7.49	0	0.00	7.71	8	12,441	0.06%
2020/03/09	11	7.66	0	0.00	7.56	11	12,433	0.09%
2020/03/06	35	7.90	3	7.85	7.90	32	12,479	0.26%
2020/03/04	5	7.96	13	8.00	8.03	-8	12,987	-0.06%
2020/03/03	5	8.00	0	0.00	8.00	5	12,905	0.04%
2020/03/02	4	7.84	15	7.87	7.77	-11	12,927	-0.09%
2020/02/27	29	8.05	0	0.00	8.00	29	12,919	0.22%
2020/02/26	4	8.51	1	8.51	8.46	3	13,124	0.02%
2020/02/25	14	8.55	1	8.56	8.65	13	13,064	0.10%
2020/02/24	7	8.72	10	8.70	8.71	-3	13,073	-0.02%
2020/02/21	10	8.96	5	8.92	8.92	5	13,015	0.04%
2020/02/20	12	9.03	4	8.96	8.96	8	13,062	0.06%
2020/02/19	17	9.07	4	9.22	9.05	13	13,048	0.10%
2020/02/18	6	9.06	9	9.21	9.19	-3	13,144	-0.02%
2020/02/14	0	0.00	13	8.99	8.98	-13	13,014	-0.10%
2020/02/13	5	9.03	0	0.00	8.95	5	13,065	0.04%
2020/02/12	6	9.09	0	0.00	9.05	6	13,101	0.05%
2020/02/11	3	9.28	19	9.35	9.27	-16	12,953	-0.12%
2020/02/10	21	8.98	18	8.89	9.00	3	12,302	0.02%
2020/02/07	4	8.82	0	0.00	8.74	4	12,217	0.03%
2020/02/06	36	8.88	29	8.86	8.94	7	12,276	0.06%
2020/02/05	5	8.61	38	8.58	8.60	-33	12,256	-0.27%
2020/02/04	11.3	8.26	22	8.16	8.38	-10.7	12,119	-0.09%
2020/02/03	14	7.53	40	7.60	7.86	-26	12,028	-0.22%
2020/01/31	31	8.23	34	8.24	8.20	-3	11,937	-0.03%
2020/01/30	20	8.29	58.7	8.42	8.25	-38.7	12,009	-0.32%
2020/01/20	3	9.17	0	0.00	9.16	3	12,074	0.02%
2020/01/17	0	0.00	2	9.21	9.17	-2	12,177	-0.02%
2020/01/16	0	0.00	5	9.19	9.11	-5	12,182	-0.04%
2020/01/15	1	9.16	5	9.17	9.16	-4	12,430	-0.03%
2020/01/14	5	9.06	8	9.13	9.10	-3	12,899	-0.02%
2020/01/13	12	9.01	24	8.99	8.98	-12	13,455	-0.09%
2020/01/10	15	9.03	0	0.00	9.01	15	13,491	0.11%
2020/01/09	25	9.10	19	9.07	9.10	6	13,485	0.04%
2020/01/08	12.3	9.03	63	9.06	8.92	-50.7	13,538	-0.37%
2020/01/07	23	9.23	15	9.28	9.17	8	13,570	0.06%
2020/01/06	28	9.46	28	9.38	9.32	0	13,469	0.00%
2020/01/03	33	9.68	109	9.73	9.62	-76	13,287	-0.57%	大賣/
2020/01/02	15	9.62	26	9.62	9.60	-11	12,835	-0.09%
2019/12/31	0	0.00	5	9.59	9.57	-5	12,838	-0.04%
2019/12/30	65	9.69	90	9.64	9.57	-25	12,969	-0.19%
2019/12/27	41	9.65	31	9.71	9.59	10	12,943	0.08%
2019/12/26	11	9.58	5	9.56	9.54	6	13,187	0.05%
2019/12/25	20	9.65	1	9.60	9.60	19	13,555	0.14%
2019/12/24	41	9.64	36	9.67	9.61	5	14,100	0.04%
2019/12/23	42	9.56	19	9.67	9.53	23	14,359	0.16%
2019/12/20	38	9.60	0	0.00	9.58	38	15,140	0.25%
2019/12/19	49	9.72	10	9.85	9.67	39	15,718	0.25%
2019/12/18	39	9.74	0	0.00	9.72	39	16,939	0.23%
2019/12/17	27	9.82	0	0.00	9.81	27	17,918	0.15%
2019/12/16	16	9.63	58.1	9.83	9.91	-42.1	19,097	-0.22%
2019/12/13	46	9.77	16	9.82	9.62	30	21,017	0.14%
2019/12/12	18	9.92	74	9.84	9.81	-56	24,350	-0.23%
2019/12/11	30	10.00	1	9.99	9.94	29	26,523	0.11%
2019/12/10	12	10.05	3	10.13	10.05	9	27,959	0.03%
2019/12/09	5	10.10	0	0.00	10.10	5	28,782	0.02%
2019/12/06	54	10.15	0	0.00	10.10	54	29,409	0.18%
2019/12/05	10	10.05	4.7	10.05	10.05	5.3	29,995	0.02%
2019/12/04	0	0.00	2	10.10	10.05	-2	30,103	-0.01%
2019/12/03	8	10.16	8	10.15	10.15	0	30,102	0.00%
2019/12/02	63	10.41	14	10.51	10.50	49	30,248	0.16%
2019/11/29	5	10.00	6	10.10	10.05	-1	30,074	0.00%
2019/11/27	8	10.10	7	10.15	10.10	1	30,934	0.00%
2019/11/26	12	10.11	51	10.20	10.10	-39	31,602	-0.12%
2019/11/25	19	10.29	88	10.32	10.25	-69	33,414	-0.21%
2019/11/22	5	9.84	0	0.00	9.80	5	33,629	0.01%
2019/11/21	17.3	9.87	18	9.79	9.79	-0.7	34,225	0.00%
2019/11/20	0	0.00	1	10.00	9.99	-1	34,516	0.00%
2019/11/19	0	0.00	30	10.03	9.97	-30	34,560	-0.09%
2019/11/18	32	9.98	0	0.00	9.94	32	34,556	0.09%
2019/11/15	63.6	9.98	1	9.96	9.90	62.6	34,619	0.18%
2019/11/14	0.3	10.30	10	10.60	10.30	-9.7	34,329	-0.03%
2019/11/12	10	10.40	35	10.36	10.55	-25	34,467	-0.07%
2019/11/11	48	10.56	5	10.50	10.30	43	34,595	0.12%
2019/11/08	10	10.80	23.2	10.87	10.80	-13.2	34,584	-0.04%
2019/11/07	14	10.86	0	0.00	10.85	14	34,679	0.04%
2019/11/06	11	10.95	1	11.00	10.95	10	34,785	0.03%
2019/11/05	5	11.15	45	11.27	11.10	-40	34,774	-0.12%
2019/11/04	60.3	11.14	0	0.00	11.00	60.3	34,709	0.17%
2019/11/01	3.4	11.29	1.2	11.34	11.25	2.2	34,671	0.01%
2019/10/31	3.3	11.40	0	0.00	11.40	3.3	34,870	0.01%
2019/10/29	36	11.47	34	11.43	11.40	2	35,830	0.01%
2019/10/28	0	0.00	40	11.78	11.75	-40	35,700	-0.11%
2019/10/25	22	11.61	21	11.72	11.55	1	35,473	0.00%
2019/10/24	10	11.45	4	11.53	11.50	6	35,383	0.02%
2019/10/23	55	11.64	25	11.72	11.55	30	35,344	0.08%
2019/10/22	66	11.88	37	11.92	11.70	29	35,103	0.08%
2019/10/21	35	12.06	130	11.86	12.35	-95	34,562	-0.27%	大賣/
2019/10/18	13	11.28	27.7	11.26	11.25	-14.7	34,093	-0.04%
2019/10/17	10	11.03	0	0.00	11.05	10	34,108	0.03%
2019/10/16	15	11.07	21	11.22	11.10	-6	34,095	-0.02%
2019/10/15	16	10.97	6	11.30	10.90	10	33,891	0.03%
2019/10/14	19	11.21	6	11.15	11.05	13	33,784	0.04%
2019/10/09	3	11.30	0.7	11.25	11.25	2.3	33,815	0.01%
2019/10/08	52.7	11.74	75.4	11.63	11.50	-22.7	33,774	-0.07%
2019/10/07	34	11.46	23	11.67	11.45	11	33,636	0.03%
2019/10/04	40.1	11.65	45	11.81	11.60	-4.9	33,603	-0.01%
2019/10/03	10	11.45	8.3	11.45	11.55	1.7	33,513	0.00%
2019/10/02	56	11.63	85	11.72	11.65	-29	33,435	-0.09%
2019/10/01	48.2	11.56	22	11.68	11.25	26.2	33,071	0.08%
2019/09/18	84	8.27	40	8.30	8.30	44	32,722	0.13%
2019/09/17	34	8.42	60	8.40	8.40	-26	32,246	-0.08%
2019/09/16	114	8.62	148	8.52	8.39	-34	31,981	-0.11%	大買/大賣/
2019/09/12	99	8.93	55	8.93	8.96	44	31,398	0.14%
2019/09/11	133	9.13	12	9.15	8.92	121	30,820	0.39%	大買/鉅額交易
2019/09/10	28	9.54	34	9.52	9.22	-6	29,645	-0.02%
2019/09/09	95	10.00	66	9.75	9.65	29	28,748	0.10%
2019/09/06	89	9.74	149	9.84	10.00	-60	27,468	-0.22%	大賣/
2019/09/05	165	10.01	567	10.25	9.72	-402	25,580	-1.57%	大買/大賣/鉅額交易
2019/09/04	123	9.41	185.5	9.54	9.69	-62.5	22,945	-0.27%	大買/大賣/
2019/09/03	85	8.33	372	8.49	8.81	-287	20,904	-1.37%	大賣/鉅額交易
2019/09/02	446	8.20	386	8.13	8.23	60	19,431	0.31%	大買/大賣/
2019/08/30	88	7.91	116	8.01	7.87	-28	18,832	-0.15%	大賣/
2019/08/29	219	7.85	357	7.89	7.86	-138	18,328	-0.75%	大買/大賣/鉅額交易
2019/08/28	23	7.57	24	7.66	7.58	-1	17,600	-0.01%
2019/08/27	0	0.00	33	7.54	7.55	-33	17,470	-0.19%
2019/08/26	50	7.50	7	7.55	7.46	43	17,538	0.25%
2019/08/23	30	7.69	78	7.75	7.69	-48	18,326	-0.26%
2019/08/22	100	7.70	32	7.76	7.60	68	18,449	0.37%
2019/08/21	16	7.67	66	7.65	7.72	-50	17,902	-0.28%
2019/08/20	126	7.66	82	7.72	7.57	44	17,571	0.25%	大買/
2019/08/19	108	7.60	279	7.48	7.72	-171	16,791	-1.02%	大買/大賣/鉅額交易
2019/08/16	129	7.15	67	7.25	7.10	62	14,903	0.42%	大買/
2019/08/15	6	6.98	28	7.01	7.10	-22	14,343	-0.15%
2019/08/14	33	6.89	51	6.89	6.83	-18	13,832	-0.13%
2019/08/13	0	0.00	27	6.69	6.70	-27	13,828	-0.20%
2019/08/12	20	6.71	9	6.69	6.67	11	13,863	0.08%
2019/08/08	27	6.67	2	6.65	6.69	25	13,849	0.18%
2019/08/07	9	6.61	38	6.59	6.51	-29	13,882	-0.21%
2019/08/06	7	6.55	2	6.46	6.63	5	14,004	0.04%
2019/08/05	15	6.58	6	6.59	6.55	9	14,125	0.06%
2019/08/02	13	6.66	0	0.00	6.63	13	14,657	0.09%
2019/08/01	3	6.77	0	0.00	6.75	3	14,658	0.02%
2019/07/31	3	6.81	0	0.00	6.86	3	14,617	0.02%
2019/07/30	2	6.90	0	0.00	6.89	2	14,550	0.01%
2019/07/29	1	7.04	1	7.05	7.03	0	14,528	0.00%
2019/07/26	1	7.11	1	7.10	7.10	0	14,542	0.00%
2019/07/25	0	0.00	15	7.11	7.13	-15	14,528	-0.10%
2019/07/24	11	7.06	90	7.05	7.08	-79	14,457	-0.55%
2019/07/23	96	7.12	52	7.17	7.04	44	14,389	0.31%
2019/07/22	19	7.07	11	7.14	7.04	8	13,940	0.06%
2019/07/19	1	6.85	4	6.86	6.85	-3	13,698	-0.02%
2019/07/18	1	6.90	2	6.91	6.88	-1	13,952	-0.01%
2019/07/17	13	6.92	0	0.00	6.94	13	14,368	0.09%
2019/07/15	5	6.90	0	0.00	6.92	5	16,368	0.03%
2019/07/12	2	6.97	10	6.92	6.95	-8	18,047	-0.04%
2019/07/11	5	7.04	2	6.98	6.97	3	19,094	0.02%
2019/07/10	13	7.12	18	7.13	7.08	-5	19,206	-0.03%
2019/07/09	1	7.03	0	0.00	7.03	1	19,565	0.01%
2019/07/08	0	0.00	2	7.06	7.04	-2	19,928	-0.01%
2019/07/05	23	7.02	6	7.03	7.02	17	20,146	0.08%
2019/07/04	12	7.07	30	7.04	7.03	-18	20,373	-0.09%
2019/07/03	3	6.99	4	7.05	7.00	-1	20,329	0.00%
2019/07/02	1	7.01	0	0.00	7.00	1	20,404	0.00%
2019/07/01	5	6.94	2	6.94	6.95	3	20,362	0.01%
2019/06/28	4	6.91	1	6.90	6.87	3	20,419	0.01%
2019/06/27	0	0.00	2	6.95	6.94	-2	20,472	-0.01%
2019/06/26	12	6.91	0	0.00	6.92	12	20,671	0.06%
2019/06/25	5	6.97	49	6.97	6.93	-44	21,655	-0.20%
2019/06/24	14	6.99	21	6.99	7.05	-7	21,820	-0.03%
2019/06/21	13	7.20	11	7.21	7.06	2	21,842	0.01%
2019/06/20	0	0.00	26	7.18	7.18	-26	21,705	-0.12%
2019/06/19	25	7.08	25	7.06	7.07	0	21,473	0.00%
2019/06/18	28	7.12	31	7.04	7.03	-3	21,533	-0.01%
2019/06/17	22	7.11	33	7.06	7.06	-11	21,397	-0.05%
2019/06/14	24	7.07	25	7.01	7.01	-1	21,435	0.00%
2019/06/13	27	7.05	19	7.02	7.02	8	21,570	0.04%
2019/06/12	75	7.15	22	7.13	7.01	53	21,678	0.24%
2019/06/11	15	6.92	25	6.96	6.96	-10	21,761	-0.05%
2019/06/10	34	6.91	25	6.88	6.87	9	21,605	0.04%
2019/06/06	12	6.93	26	6.87	6.86	-14	21,592	-0.06%
2019/06/05	18	6.98	11	6.89	6.84	7	21,296	0.03%
2019/06/04	13	6.92	14	6.95	6.94	-1	21,093	0.00%
2019/06/03	11	6.94	21	6.89	6.86	-10	20,833	-0.05%
2019/05/31	25	6.92	20	6.89	6.92	5	20,711	0.02%
2019/05/30	101	7.05	27	7.01	6.86	74	20,533	0.36%	大買/
2019/05/29	31	6.78	56	6.89	6.96	-25	19,409	-0.13%
2019/05/28	3	6.38	3	6.38	6.33	0	18,877	0.00%
2019/05/27	3	6.40	6	6.38	6.33	-3	18,950	-0.02%
2019/05/24	3	6.35	0	0.00	6.32	3	19,239	0.02%
2019/05/23	3	6.32	7	6.31	6.31	-4	19,263	-0.02%
2019/05/22	3	6.48	5	6.43	6.42	-2	19,249	-0.01%
2019/05/21	5	6.32	6	6.29	6.41	-1	19,228	-0.01%
2019/05/20	28	6.36	1	6.47	6.25	27	19,209	0.14%
2019/05/17	3	6.54	0	0.00	6.52	3	18,855	0.02%
2019/05/16	3	6.66	0	0.00	6.63	3	18,867	0.02%
2019/05/15	18.7	6.73	0	0.00	6.69	18.7	18,899	0.10%
2019/05/14	3	6.58	7	6.66	6.63	-4	18,856	-0.02%
2019/05/13	8	6.73	1	6.69	6.66	7	18,766	0.04%
2019/05/10	2	6.89	2	6.87	6.92	0	18,558	0.00%
2019/05/09	26	6.57	0	0.00	6.53	26	18,037	0.14%
2019/05/08	7	6.76	2	6.78	6.79	5	17,957	0.03%
2019/05/07	3	6.88	16.6	6.89	6.87	-13.6	17,971	-0.08%
2019/05/06	26	6.81	90	6.81	6.76	-64	18,274	-0.35%
2019/05/03	6	7.01	0	0.00	6.99	6	18,194	0.03%
2019/05/02	2	7.05	4	7.11	7.04	-2	18,229	-0.01%
2019/04/30	6	7.03	3	7.02	7.04	3	18,308	0.02%
2019/04/29	25	7.01	1	6.99	6.99	24	18,655	0.13%
2019/04/26	9	7.11	1	7.24	7.10	8	19,044	0.04%
2019/04/25	2	7.30	2	7.40	7.24	0	18,906	0.00%
2019/04/24	8	7.34	8	7.34	7.29	0	18,792	0.00%
2019/04/23	22	7.29	35	7.32	7.41	-13	18,679	-0.07%
2019/04/22	123.3	7.74	24	7.56	7.46	99.3	18,260	0.54%	大買/
2019/04/19	23	8.02	90	7.89	8.11	-67	16,940	-0.40%
2019/04/18	468	8.02	425	8.12	7.70	43	16,521	0.26%	大買/大賣/
2019/04/17	16	7.78	407	7.81	8.03	-391	14,921	-2.62%	大賣/鉅額交易
2019/04/16	26	7.39	25	7.38	7.30	1	13,886	0.01%
2019/04/15	190	7.48	169	7.53	7.39	21	13,914	0.15%	大買/大賣/
2019/04/12	74	7.35	15	7.31	7.37	59	13,752	0.43%
2019/04/11	52	7.26	35	7.34	7.16	17	13,686	0.12%
2019/04/10	18	7.16	17	7.20	7.23	1	13,578	0.01%
2019/04/09	1	7.10	9	7.09	7.07	-8	13,346	-0.06%
2019/04/08	0	0.00	2	7.10	7.06	-2	13,437	-0.01%
2019/04/03	0	0.00	3	7.03	7.01	-3	13,553	-0.02%
2019/04/02	56	7.04	20	6.98	6.98	36	13,723	0.26%
2019/04/01	11	7.04	148	7.06	7.00	-137	13,659	-1.00%	大賣/鉅額交易
2019/03/29	152	7.16	21	7.14	7.04	131	13,605	0.96%	大買/鉅額交易
2019/03/28	14	7.41	29	7.42	7.11	-15	13,516	-0.11%
2019/03/27	8	6.85	23	6.93	7.02	-15	12,654	-0.12%
2019/03/26	2	6.79	6	6.79	6.79	-4	12,712	-0.03%
2019/03/25	44	6.70	15	6.70	6.68	29	12,679	0.23%
2019/03/22	10	6.82	1	6.81	6.81	9	12,687	0.07%
2019/03/21	10	6.86	9	6.94	6.83	1	12,754	0.01%
2019/03/20	20	6.85	3	6.88	6.85	17	12,786	0.13%
2019/03/19	49	6.90	4	7.00	6.85	45	12,949	0.35%
2019/03/18	62	6.92	11	6.98	6.93	51	12,832	0.40%
2019/03/15	78	7.02	59	7.05	6.93	19	12,708	0.15%
2019/03/14	67	7.08	84	7.02	7.05	-17	12,589	-0.14%
2019/03/13	25	6.68	31	6.71	6.65	-6	12,001	-0.05%
2019/03/12	25	6.69	30	6.72	6.66	-5	12,281	-0.04%
2019/03/11	22	6.55	0	0.00	6.57	22	12,434	0.18%
2019/03/08	21	6.58	10	6.56	6.57	11	12,801	0.09%
2019/03/07	38	6.65	0	0.00	6.61	38	13,507	0.28%
2019/03/06	17	6.69	6	6.68	6.68	11	14,483	0.08%
2019/03/05	13	6.70	5	6.72	6.69	8	14,841	0.05%
2019/03/04	21	6.72	1	6.70	6.71	20	14,922	0.13%
2019/02/27	9	6.75	0	0.00	6.71	9	15,085	0.06%
2019/02/26	13	6.82	1	6.91	6.78	12	15,211	0.08%
2019/02/25	18	6.81	110.3	6.86	6.90	-92.2	15,425	-0.60%	大賣/
2019/02/22	32	6.68	0	0.00	6.66	32	15,664	0.20%
2019/02/21	15	6.73	3	6.72	6.71	12	15,856	0.08%
2019/02/20	2	6.77	11	6.81	6.72	-9	16,208	-0.06%
2019/02/19	12	6.69	10	6.76	6.77	2	17,704	0.01%
2019/02/18	70	6.68	2	6.70	6.66	68	20,198	0.34%
2019/02/15	82	6.71	5	6.82	6.66	77	20,582	0.37%
2019/02/14	42	6.83	2	6.82	6.81	40	20,606	0.19%
2019/02/13	1	6.85	4	6.90	6.84	-3	20,588	-0.01%
2019/02/12	70	6.84	2	6.86	6.89	68	20,643	0.33%
2019/02/11	34	6.82	0	0.00	6.78	34	20,842	0.16%
2019/01/30	23	6.86	4	6.83	6.83	19	20,995	0.09%
2019/01/29	77	6.90	0	0.00	6.87	77	21,345	0.36%
2019/01/28	0	0.00	9	6.96	6.96	-9	21,364	-0.04%
2019/01/25	16	7.02	7	7.03	6.99	9	21,605	0.04%
2019/01/24	12	7.07	1	7.02	7.02	11	21,668	0.05%
2019/01/23	2	7.11	2	7.11	7.05	0	21,952	0.00%
2019/01/22	3	7.07	35	7.07	7.04	-32	21,948	-0.15%
2019/01/21	33	7.28	8	7.32	7.19	25	22,084	0.11%
2019/01/18	48	7.16	118	7.15	7.17	-70	22,004	-0.32%	大賣/
2019/01/17	3	6.96	2	7.02	6.94	1	21,705	0.00%
2019/01/16	30	6.97	36	7.04	6.94	-6	21,756	-0.03%
2019/01/15	36	6.95	59	6.97	6.92	-23	21,744	-0.11%
2019/01/14	20	6.91	1	6.85	6.82	19	21,716	0.09%
2019/01/11	57	6.93	45	7.02	6.93	12	21,916	0.05%
2019/01/10	10	7.04	12	7.06	6.98	-2	21,986	-0.01%
2019/01/09	25	6.96	75	7.00	6.95	-50	21,969	-0.23%
2019/01/08	25	6.98	10	6.96	6.91	15	22,280	0.07%
2019/01/07	22	6.95	4	7.05	6.94	18	22,477	0.08%
2019/01/04	24	6.75	4	6.73	6.90	20	22,785	0.09%
2019/01/03	35	6.89	47	6.90	6.87	-12	23,285	-0.05%
2019/01/02	20	6.80	0	0.00	6.76	20	23,463	0.09%
2018/12/28	0	0.00	30	6.71	6.70	-30	23,582	-0.13%
2018/12/27	26	6.75	26	6.83	6.66	0	24,038	0.00%
2018/12/26	9	6.44	24	6.56	6.60	-15	24,159	-0.06%
2018/12/25	83	6.42	0	0.00	6.35	83	24,124	0.34%
2018/12/24	11	6.74	0	0.00	6.66	11	24,005	0.05%
2018/12/22	5	6.76	10	6.75	6.71	-5	24,133	-0.02%
2018/12/21	1	6.71	4	6.74	6.75	-3	24,456	-0.01%
2018/12/20	3	6.69	1	6.70	6.70	2	24,655	0.01%
2018/12/19	11	6.84	16	6.90	6.83	-5	24,936	-0.02%
2018/12/18	18	6.76	1	6.84	6.73	17	26,082	0.07%
2018/12/17	69	6.76	0	0.00	6.84	69	27,093	0.25%
2018/12/14	5	6.79	2	6.81	6.78	3	27,620	0.01%
2018/12/13	41	6.92	44	7.02	6.88	-3	27,932	-0.01%
2018/12/12	60	6.88	10	6.90	6.92	50	28,250	0.18%
2018/12/11	3	6.82	9	6.78	6.77	-6	28,265	-0.02%
2018/12/10	5	6.74	2	6.78	6.74	3	28,495	0.01%
2018/12/07	13	6.81	23	6.81	6.90	-10	28,541	-0.04%
2018/12/06	7	6.74	6	6.76	6.70	1	28,621	0.00%
2018/12/05	31	6.98	103	6.96	6.96	-72	28,581	-0.25%	大賣/
2018/12/04	84	7.12	97	7.20	7.08	-13	28,553	-0.05%
2018/12/03	73	7.07	25	7.10	7.08	48	28,588	0.17%
2018/11/30	123	7.22	94	7.21	6.95	29	28,491	0.10%	大買/
2018/11/29	166	7.23	181	7.26	7.17	-15	27,998	-0.05%	大買/大賣/
2018/11/28	28	6.97	19	7.03	7.01	9	27,228	0.03%
2018/11/27	1	6.81	3	6.81	6.83	-2	27,335	-0.01%
2018/11/26	1	6.83	0	0.00	6.76	1	27,499	0.00%
2018/11/23	6	6.73	11	6.72	6.68	-5	27,567	-0.02%
2018/11/22	31	6.95	33	7.04	6.75	-2	27,595	-0.01%
2018/11/21	7	6.92	3	6.78	6.97	4	27,927	0.01%
2018/11/20	1	6.82	10	6.94	6.88	-9	27,579	-0.03%
2018/11/19	147	6.95	87	7.04	6.96	60	27,684	0.22%	大買/
2018/11/16	222	7.06	146	7.16	6.90	76	27,684	0.27%	大買/大賣/
2018/11/15	333	6.57	370	6.50	6.82	-37	27,041	-0.14%	大買/大賣/
2018/11/14	90	6.04	124	6.12	6.20	-34	24,724	-0.14%	大賣/
2018/11/13	12	5.53	4	5.55	5.64	8	24,853	0.03%
2018/11/12	2	5.72	2	5.69	5.69	0	26,166	0.00%
2018/11/09	3	5.79	17	5.92	5.76	-14	27,387	-0.05%
2018/11/08	21	5.89	23	6.05	5.83	-2	27,843	-0.01%
2018/11/07	6	5.84	3	5.83	5.81	3	28,335	0.01%
2018/11/06	2	5.85	13	5.82	5.76	-11	29,219	-0.04%
2018/11/05	19	5.68	8	5.65	5.63	11	29,405	0.04%
2018/11/02	50	5.76	4	5.79	5.71	46	29,539	0.16%
2018/11/01	8	5.73	11	5.80	5.74	-3	29,606	-0.01%
2018/10/31	20	5.38	48	5.46	5.51	-28	29,549	-0.09%
2018/10/30	7	5.21	8	5.23	5.24	-1	29,456	0.00%
2018/10/29	10	5.17	28	5.18	5.19	-18	29,826	-0.06%
2018/10/26	27	5.21	19	5.15	5.09	8	30,255	0.03%
2018/10/25	15	5.42	2	5.46	5.39	13	30,320	0.04%
2018/10/24	1	5.65	2	5.63	5.70	-1	30,371	0.00%
2018/10/23	6	5.68	1	5.64	5.64	5	30,592	0.02%
2018/10/22	13	5.82	7	5.81	5.79	6	30,968	0.02%
2018/10/19	17	5.71	8	5.71	5.77	9	31,360	0.03%
2018/10/18	17	5.89	9	5.88	5.84	8	32,087	0.02%
2018/10/17	9	5.87	34	5.85	5.84	-25	33,677	-0.07%
2018/10/16	87	5.91	103	5.87	5.77	-16	34,542	-0.05%	大賣/
2018/10/15	28	5.68	19	5.69	5.66	9	35,132	0.03%
2018/10/12	65	5.67	19	5.62	5.70	46	35,808	0.13%
2018/10/11	28	5.49	28	5.57	5.49	0	36,007	0.00%
2018/10/09	236	6.33	241	6.25	6.10	-5	35,747	-0.01%	大買/大賣/
2018/10/08	11	6.15	47	6.13	6.14	-36	36,019	-0.10%
2018/10/05	8	6.37	13	6.32	6.22	-5	36,787	-0.01%
2018/10/04	1	6.63	3	6.53	6.51	-2	37,312	-0.01%
2018/10/03	42	6.71	16	6.68	6.60	26	39,465	0.07%
2018/10/02	9	6.87	10	6.90	6.80	-1	41,318	0.00%
2018/10/01	1	6.85	16	6.86	6.86	-15	41,809	-0.04%
2018/09/28	50	6.98	85	6.90	6.82	-35	42,860	-0.08%
2018/09/27	90	6.96	87	6.92	6.81	3	43,595	0.01%
2018/09/26	75	6.96	113	6.99	6.92	-38	45,306	-0.08%	大賣/
2018/09/25	202	6.96	117	6.95	6.96	85	46,217	0.18%	大買/大賣/
2018/09/21	91	6.47	191	6.72	6.84	-100	45,810	-0.22%	大賣/
2018/09/20	149	6.18	105	6.31	6.22	44	45,621	0.10%	大買/大賣/
2018/09/19	162	6.38	168	6.35	6.34	-6	46,300	-0.01%	大買/大賣/
2018/09/18	42	6.48	16	6.37	6.30	26	47,846	0.05%
2018/09/17	88	6.77	126	6.71	6.65	-38	51,292	-0.07%	大賣/
2018/09/14	158	6.74	151	6.74	6.81	7	53,200	0.01%	大買/大賣/
2018/09/13	14	6.61	7	6.61	6.55	7	54,702	0.01%
2018/09/12	12	6.63	19	6.61	6.55	-7	56,667	-0.01%
2018/09/11	1	6.45	53	6.60	6.78	-52	58,683	-0.09%
2018/09/10	60	6.50	33	6.50	6.40	27	59,832	0.05%
2018/09/07	54	6.83	20	6.85	6.73	34	61,035	0.06%
2018/09/06	34	7.08	18	7.07	7.02	16	64,019	0.02%
2018/09/05	125	7.24	134	7.16	7.16	-9	67,257	-0.01%	大買/大賣/
2018/09/04	40	7.10	9	7.13	7.17	31	69,287	0.04%
2018/09/03	20	7.10	0	0.00	7.00	20	72,033	0.03%
2018/08/31	0	0.00	15	7.31	7.27	-15	75,069	-0.02%
2018/08/30	0	0.00	16	7.32	7.23	-16	81,470	-0.02%
2018/08/29	24	7.18	22	7.21	7.28	2	84,391	0.00%
2018/08/28	12	7.35	20	7.39	7.21	-8	87,554	-0.01%
2018/08/27	2	7.21	21	7.16	7.21	-19	90,099	-0.02%
2018/08/24	52	7.23	22	7.22	7.11	30	92,862	0.03%
2018/08/23	6	7.23	16	7.17	7.15	-10	96,047	-0.01%
2018/08/22	29	7.31	21	7.34	7.29	8	98,571	0.01%
2018/08/21	12	7.20	11	7.25	7.17	1	98,950	0.00%
2018/08/20	6	7.32	6	7.39	7.22	0	101,854	0.00%
2018/08/17	86	7.66	50	7.77	7.41	36	102,207	0.04%
2018/08/16	78	7.48	82	7.50	7.49	-4	101,771	0.00%
2018/08/15	54	6.99	56	6.93	7.08	-2	102,641	0.00%
2018/08/14	75	6.93	97	6.92	6.98	-22	106,189	-0.02%
2018/08/13	23	6.81	124	6.72	6.90	-101	106,280	-0.10%	大賣/鉅額交易
2018/08/10	71	7.45	23	7.56	7.24	48	106,121	0.05%
2018/08/09	44	7.63	23	7.65	7.61	21	107,639	0.02%
2018/08/08	28	7.71	69	7.79	7.68	-41	110,604	-0.04%
2018/08/07	72	7.69	36	7.70	7.69	36	110,655	0.03%
2018/08/06	33	7.80	11	7.91	7.79	22	110,978	0.02%
2018/08/03	14	7.86	34	7.95	7.86	-20	112,625	-0.02%
2018/08/02	101	7.90	30	7.99	7.84	71	113,540	0.06%	大買/
2018/08/01	0	0.00	13	8.08	8.09	-13	113,511	-0.01%
2018/07/31	113	8.01	95	7.97	7.96	18	114,062	0.02%	大買/
2018/07/30	70	8.03	168	8.09	7.97	-98	114,498	-0.09%	大賣/
2018/07/27	243	8.15	240	8.18	8.12	3	116,034	0.00%	大買/大賣/
2018/07/26	203	8.10	195	8.11	8.07	8	116,424	0.01%	大買/大賣/
2018/07/25	207	8.31	164	8.24	8.14	43	115,940	0.04%	大買/大賣/
2018/07/24	469	8.40	426	8.14	8.47	43	115,067	0.04%	大買/大賣/
2018/07/23	342	7.58	373	7.68	7.85	-31	113,394	-0.03%	大買/大賣/
2018/07/20	227	8.02	226	7.80	7.62	1	112,467	0.00%	大買/大賣/
2018/07/19	309	8.28	278	8.23	8.12	31	111,836	0.03%	大買/大賣/
2018/07/18	235	8.25	218	8.33	8.06	17	111,113	0.02%	大買/大賣/
2018/07/17	138	8.35	130	8.28	8.21	8	110,697	0.01%	大買/大賣/
2018/07/16	237	8.47	228	8.61	8.39	9	110,294	0.01%	大買/大賣/
2018/07/13	99	8.47	139	8.50	8.51	-40	109,747	-0.04%	大賣/
2018/07/12	215	8.32	211	8.41	8.31	4	109,057	0.00%	大買/大賣/
2018/07/11	379	8.55	280	8.67	8.33	99	109,444	0.09%	大買/大賣/
2018/07/10	464	8.56	530.3	8.35	8.64	-66.3	109,008	-0.06%	大買/大賣/
2018/07/09	69	8.04	58	8.10	8.01	11	109,752	0.01%
2018/07/06	367	8.16	388	8.11	8.04	-21	111,111	-0.02%	大買/大賣/
2018/07/05	135	8.49	62.7	8.24	8.20	72.3	110,497	0.07%	大買/
2018/07/04	256	8.43	297	8.51	8.62	-41	109,875	-0.04%	大買/大賣/
2018/07/03	301	8.74	360	8.82	8.45	-59	107,921	-0.05%	大買/大賣/
2018/07/02	348	8.82	221	8.65	8.50	127	106,591	0.12%	大買/大賣/鉅額交易
2018/06/29	149	8.96	172	9.02	9.00	-23	105,593	-0.02%	大買/大賣/
2018/06/28	170	9.02	161	9.04	8.90	9	104,662	0.01%	大買/大賣/
2018/06/27	776	9.19	730	9.13	8.80	46	103,354	0.04%	大買/大賣/
2018/06/26	1,259	8.98	1,531	8.95	9.09	-272	101,382	-0.27%	大買/大賣/鉅額交易
2018/06/25	421	9.27	212	9.31	8.93	209	97,528	0.21%	大買/大賣/鉅額交易
2018/06/22	849	10.24	769	10.36	9.92	80	95,400	0.08%	大買/大賣/
2018/06/21	921	11.21	1,018.4	11.23	10.90	-97.4	93,616	-0.10%	大買/大賣/
2018/06/20	802	10.91	826	10.73	10.70	-24	91,651	-0.03%	大買/大賣/
2018/06/19	519	11.43	661	11.39	11.50	-142	89,571	-0.16%	大買/大賣/鉅額交易
2018/06/15	625	11.53	443.5	11.48	11.40	181.5	88,428	0.21%	大買/大賣/鉅額交易
2018/06/14	852.1	11.47	767	11.29	11.10	85.1	86,932	0.10%	大買/大賣/
2018/06/13	783	11.83	476	11.75	11.35	307	83,587	0.37%	大買/大賣/鉅額交易
2018/06/12	367.2	13.07	529	12.77	12.60	-161.9	80,157	-0.20%	大買/大賣/鉅額交易
2018/06/11	551	13.16	182	13.24	13.40	369	78,048	0.47%	大買/大賣/鉅額交易
2018/06/08	227	12.55	507	12.44	12.50	-280	75,086	-0.37%	大買/大賣/鉅額交易
2018/06/07	844.2	13.36	589	13.60	13.10	255.2	71,631	0.36%	大買/大賣/鉅額交易
2018/06/06	171	12.71	245	12.94	13.00	-74	65,023	-0.11%	大買/大賣/
2018/06/05	159	11.38	216.1	11.72	11.85	-57.1	62,045	-0.09%	大買/大賣/
2018/06/04	76	10.28	263	10.45	10.80	-187	58,718	-0.32%	大賣/鉅額交易
2018/06/01	498	9.97	296.1	10.05	9.85	201.9	55,638	0.36%	大買/大賣/鉅額交易
2018/05/31	193.5	9.98	417.5	10.07	10.00	-224	52,802	-0.42%	大買/大賣/鉅額交易
2018/05/30	535	9.43	380	9.33	9.32	155	49,300	0.31%	大買/大賣/鉅額交易
2018/05/29	164	9.08	41	9.11	9.10	123	46,383	0.27%	大買/鉅額交易
2018/05/28	122	9.06	304	9.21	9.38	-182	45,099	-0.40%	大買/大賣/鉅額交易
2018/05/25	80	8.80	128	8.65	8.54	-48	41,958	-0.11%	大賣/
2018/05/24	82.1	8.92	66	9.05	8.90	16.1	41,092	0.04%
2018/05/23	344	8.99	276	9.02	8.96	68	40,152	0.17%	大買/大賣/
2018/05/22	883	9.22	759	9.30	9.16	124	38,191	0.32%	大買/大賣/鉅額交易
2018/05/21	30	8.44	113	8.68	8.75	-83	34,174	-0.24%	大賣/
2018/05/18	264	8.03	214	8.03	7.96	50	33,412	0.15%	大買/大賣/
2018/05/17	204	7.96	170	8.13	8.32	34	32,608	0.10%	大買/大賣/
2018/05/16	406	8.15	170	8.23	7.88	236	30,551	0.77%	大買/大賣/鉅額交易
2018/05/15	52	8.52	13.4	8.52	8.52	38.6	27,476	0.14%
2018/05/14	24	7.50	18	7.73	7.75	6	27,372	0.02%
2018/05/11	289	6.83	302	6.87	7.05	-13	26,825	-0.05%	大買/大賣/
2018/05/10	36	6.49	73	6.57	6.41	-37	24,969	-0.15%
2018/05/09	32	6.18	43	6.26	6.27	-11	23,715	-0.05%
2018/05/08	90	6.48	109	6.49	6.27	-19	23,396	-0.08%	大賣/
2018/05/07	84	6.24	34	6.26	6.12	50	22,926	0.22%
2018/05/04	286	6.64	240	6.47	6.24	46	22,565	0.20%	大買/大賣/
2018/05/03	118	6.11	106	6.22	6.57	12	21,491	0.06%	大買/大賣/
2018/05/02	1	5.95	22	5.97	5.98	-21	22,507	-0.09%
2018/04/30	12	6.14	2	6.10	6.05	10	23,910	0.04%
2018/04/27	5	5.82	7	5.86	5.90	-2	25,302	-0.01%
2018/04/26	23	5.89	3	5.90	5.74	20	25,500	0.08%
2018/04/25	6	5.87	5	6.11	6.09	1	25,393	0.00%
2018/04/24	3	5.78	4	5.86	5.91	-1	25,090	0.00%
2018/04/23	5	6.08	3	5.97	5.88	2	25,194	0.01%
2018/04/20	9.5	6.26	8	6.38	6.24	1.5	24,819	0.01%
2018/04/19	34	6.38	18	6.40	6.31	16	24,694	0.06%
2018/04/18	32	6.34	27	6.50	6.61	5	24,486	0.02%
2018/04/17	183	6.65	177	6.44	6.39	6	24,141	0.02%	大買/大賣/
2018/04/16	47	6.57	213.8	6.70	6.87	-166.8	22,713	-0.73%	大賣/鉅額交易
2018/04/13	189	6.17	129	6.26	6.25	60	20,716	0.29%	大買/大賣/
2018/04/12	22	5.48	98	5.61	5.74	-76	17,921	-0.42%
2018/04/11	0	0.00	28	5.06	5.22	-28	15,948	-0.18%
2018/04/10	8	4.76	29	4.76	4.75	-21	15,435	-0.14%
2018/04/09	0	4.57	0	0.00	4.59	0	14,948	0.00%
2018/04/03	0	0.00	21	4.43	4.48	-21	14,860	-0.14%
2018/04/02	5	4.51	0	0.00	4.47	5	14,847	0.03%
2018/03/31	21	4.57	1	4.58	4.55	20	14,801	0.14%
2018/03/30	10	4.57	0	0.00	4.58	10	14,797	0.07%
2018/03/28	0	0.00	22	4.63	4.61	-22	14,766	-0.15%
2018/03/27	1	4.62	0	0.00	4.57	1	14,677	0.01%
2018/03/26	11	4.56	0	0.00	4.57	11	14,724	0.07%
2018/03/23	37	4.59	1	4.57	4.56	36	14,810	0.24%
2018/03/22	17	4.79	5	4.75	4.69	12	14,663	0.08%
2018/03/21	4	4.73	10	4.81	4.73	-6	14,411	-0.04%
2018/03/14	0	0.00	25	4.57	4.61	-25	13,849	-0.18%
2018/03/12	10	4.65	0	0.00	4.61	10	13,970	0.07%
2018/03/09	10	4.71	3	4.65	4.65	7	13,914	0.05%
2018/03/08	0	0.00	0.5	4.54	4.56	-0.5	13,709	0.00%
2018/03/07	12	4.63	2	4.61	4.56	10	13,675	0.07%
2018/03/06	15	4.61	7	4.57	4.58	8	13,606	0.06%
2018/02/23	0	0.00	4	4.50	4.50	-4	13,487	-0.03%
2018/02/22	7	4.64	8	4.52	4.46	-1	13,438	-0.01%
2018/02/21	3	4.40	23	4.41	4.51	-20	13,267	-0.15%
2018/02/12	21	4.22	5	4.27	4.29	16	13,156	0.12%
2018/02/07	18	4.35	1	4.34	4.29	17	12,973	0.13%
2018/02/06	4	4.37	10	4.30	4.24	-6	12,824	-0.05%
2018/02/05	20	4.61	21	4.59	4.58	-1	12,778	-0.01%
2018/02/01	5	4.88	3	4.87	4.80	2	12,578	0.02%
2018/01/31	13	4.84	7	4.80	4.86	6	12,467	0.05%
2018/01/30	8	4.83	12	4.95	4.83	-4	12,146	-0.03%
2018/01/29	7	5.13	4	5.09	5.06	3	11,710	0.03%
2018/01/26	28	5.08	40	5.11	5.10	-12	11,333	-0.11%
2018/01/25	285	5.36	207	5.08	4.94	78	10,491	0.74%	大買/大賣/
2018/01/24	42	5.19	115	5.09	5.30	-73	8,582	-0.85%	大賣/
2018/01/23	26	4.76	45	4.79	4.82	-19	7,121	-0.27%
2018/01/22	8	4.45	4	4.43	4.40	4	5,719	0.07%
2018/01/19	30.5	4.31	10	4.33	4.30	20.5	5,613	0.37%
2018/01/18	20	4.45	8	4.44	4.35	12	5,627	0.21%
2018/01/17	11	4.40	30.2	4.39	4.44	-19.2	5,958	-0.32%
2018/01/16	3	4.29	0	0.00	4.32	3	6,002	0.05%
2018/01/15	5	4.33	0	0.00	4.31	5	6,069	0.08%
2018/01/12	20	4.31	0	0.00	4.33	20	6,121	0.33%
2018/01/11	3	4.30	29	4.30	4.27	-26	6,158	-0.42%
2018/01/09	4	4.28	0	0.00	4.29	4	6,424	0.06%
2018/01/04	9	4.43	5	4.40	4.42	4	7,130	0.06%