中環 (2323)-國泰-館前券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.50
漲跌
--
漲幅
0.00%
成交量
18,994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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	31	13.59	37	13.58	13.50	-6	14,268	-0.04%
2024/04/30	42	13.45	43.2	13.37	13.50	-1.2	13,996	-0.01%
2024/04/29	172	13.73	61.1	13.74	13.35	110.9	13,642	0.81%	大買/鉅額交易
2024/04/26	39.6	13.29	166.9	13.31	13.75	-127.2	12,184	-1.04%	大賣/鉅額交易
2024/04/25	5	12.43	29	12.47	12.50	-24	10,534	-0.23%
2024/04/24	1	12.15	6	12.13	12.20	-5	10,291	-0.05%
2024/04/23	3	11.95	0	11.95	12.10	3	10,257	0.03%
2024/04/22	3	11.90	23.3	12.10	11.90	-20.3	10,217	-0.20%
2024/04/19	28.5	11.90	18	11.96	11.85	10.5	10,132	0.10%
2024/04/18	3.5	11.80	0	0.00	11.90	3.5	9,884	0.04%
2024/04/17	3	11.57	42	11.61	11.70	-39	9,872	-0.40%
2024/04/16	32	11.52	0	0.00	11.35	32	9,878	0.32%
2024/04/15	8	12.00	3.8	11.96	11.95	4.2	9,844	0.04%
2024/04/12	11.5	12.08	0	0.00	12.05	11.5	9,810	0.12%
2024/04/11	11	12.25	1	12.25	12.20	10	9,887	0.10%
2024/04/10	5	12.30	6	12.44	12.25	-1	10,055	-0.01%
2024/04/09	0.5	12.40	24	12.41	12.45	-23.5	10,090	-0.23%
2024/04/08	7.5	12.39	13.5	12.25	12.40	-6	10,018	-0.06%
2024/04/03	11	12.24	31.1	12.30	12.20	-20.1	10,034	-0.20%
2024/04/02	0.2	12.05	1	12.10	12.05	-0.8	10,365	-0.01%
2024/04/01	2	12.18	7	12.21	12.15	-5	10,313	-0.05%
2024/03/29	18.2	12.16	31	12.11	12.15	-12.8	10,329	-0.12%
2024/03/28	21.2	12.30	9	12.32	12.25	12.2	10,327	0.12%
2024/03/27	19	12.44	23	12.45	12.45	-4	10,494	-0.04%
2024/03/26	56.4	12.51	52.7	12.58	12.40	3.7	10,752	0.03%
2024/03/25	29	12.53	22	12.52	12.60	7	10,757	0.07%
2024/03/22	122.1	12.70	60.2	12.76	12.65	61.9	10,640	0.58%	大買/
2024/03/21	19	12.39	35.7	12.43	12.50	-16.7	10,177	-0.16%
2024/03/20	86	12.43	116.9	12.42	12.45	-30.9	9,802	-0.32%	大賣/
2024/03/19	88.1	12.32	95	12.40	12.30	-6.9	9,532	-0.07%
2024/03/18	130	12.02	141.8	12.12	12.30	-11.8	9,059	-0.13%	大買/大賣/
2024/03/15	78	11.66	139	11.69	11.50	-61	8,012	-0.76%	大賣/
2024/03/14	3	11.20	6	11.21	11.20	-3	7,464	-0.04%
2024/03/13	32	11.39	14.9	11.50	11.45	17.1	7,543	0.23%
2024/03/12	55.1	11.25	79.6	11.31	11.45	-24.5	7,384	-0.33%
2024/03/08	36	10.82	3	10.65	10.65	33	7,083	0.47%
2024/03/07	7	10.86	2	10.85	10.85	5	7,041	0.07%
2024/03/06	7	11.07	5	11.07	10.95	2	6,990	0.03%
2024/03/05	21	10.95	11	10.90	11.00	10	6,931	0.14%
2024/03/04	0	10.90	0	0.00	10.85	0	6,898	0.00%
2024/03/01	0	10.80	0	10.90	10.80	0	6,939	0.00%
2024/02/29	0	0.00	20.4	10.90	10.90	-20.4	7,002	-0.29%
2024/02/27	21	10.80	2	10.85	10.75	19	7,046	0.27%
2024/02/26	0	0.00	0.8	10.80	10.85	-0.8	7,044	-0.01%
2024/02/23	0.3	10.75	1	10.85	10.80	-0.7	7,061	-0.01%
2024/02/22	2	10.93	6	10.94	10.95	-4	7,110	-0.06%
2024/02/21	1	10.90	1	10.95	10.90	0	7,139	0.00%
2024/02/20	2	10.85	1	10.85	10.85	1	7,239	0.01%
2024/02/19	0	0.00	7	10.89	10.95	-7	7,329	-0.10%
2024/02/16	0	10.80	11.5	10.66	10.80	-11.5	7,727	-0.15%
2024/02/15	2	10.55	8	10.56	10.60	-6	7,785	-0.08%
2024/02/05	2	10.68	1	10.70	10.65	1	7,873	0.01%
2024/02/02	1	10.75	41	10.75	10.75	-40	7,853	-0.51%
2024/01/31	0	0.00	2	10.80	10.75	-2	7,914	-0.03%
2024/01/30	1	10.90	0	0.00	10.85	1	7,933	0.01%
2024/01/26	0	0.00	11	10.90	10.85	-11	7,968	-0.14%
2024/01/25	2	10.88	2	10.90	10.90	0	7,978	0.00%
2024/01/23	2	10.90	2	11.00	11.00	0	8,087	0.00%
2024/01/22	0	0.00	2	10.80	10.85	-2	8,035	-0.02%
2024/01/19	0	0.00	0.9	10.70	10.70	-0.9	8,060	-0.01%
2024/01/18	9	10.59	2	10.65	10.65	7	8,137	0.09%
2024/01/17	9	10.68	7	10.64	10.60	2	8,146	0.02%
2024/01/16	1	10.85	0.5	10.80	10.85	0.5	8,078	0.01%
2024/01/15	77	11.11	106	10.98	11.00	-29	8,067	-0.36%	大賣/
2024/01/11	20	10.90	20	10.95	11.00	0	8,187	0.00%
2024/01/10	3	10.83	2	10.80	10.80	1	8,249	0.01%
2024/01/09	6	11.03	115.6	11.07	10.95	-109.6	8,294	-1.32%	大賣/鉅額交易
2024/01/08	0	0.00	9	11.29	11.20	-9	8,267	-0.11%
2024/01/05	1	11.45	33.1	11.25	11.30	-32.1	8,329	-0.38%
2024/01/04	29	11.47	53.2	11.41	11.40	-24.2	8,376	-0.29%
2024/01/03	2	11.33	0	0.00	11.30	2	8,238	0.02%
2024/01/02	8	11.52	13	11.50	11.50	-5	8,226	-0.06%
2023/12/29	16	11.55	13	11.50	11.50	3	8,205	0.04%
2023/12/28	21.2	11.70	31.5	11.63	11.55	-10.3	8,178	-0.13%
2023/12/27	5	11.30	10	11.35	11.30	-5	7,883	-0.06%
2023/12/26	1	11.25	3	11.22	11.25	-2	7,899	-0.03%
2023/12/25	4	11.24	38	11.22	11.15	-34	7,952	-0.43%
2023/12/22	76	11.50	37	11.45	11.40	39	7,869	0.50%
2023/12/21	18	11.20	10	11.30	11.45	8	7,559	0.11%
2023/12/20	31	11.08	37	11.14	11.20	-6	7,232	-0.08%
2023/12/19	2	10.80	40	10.75	10.80	-38	7,027	-0.54%
2023/12/15	1	10.90	0	0.00	10.90	1	7,073	0.01%
2023/12/14	5	10.95	5	10.85	10.95	0	7,118	0.00%
2023/12/13	0	0.00	11	10.79	10.85	-11	7,128	-0.15%
2023/12/12	2	10.70	1	10.75	10.75	1	7,161	0.01%
2023/12/11	13	10.92	4	10.85	10.85	9	7,229	0.12%
2023/12/08	0	0.00	8	11.12	11.15	-8	7,234	-0.11%
2023/12/07	7	10.92	0	0.00	10.85	7	7,165	0.10%
2023/12/06	0	0.00	1	10.90	10.90	-1	7,283	-0.01%
2023/12/05	1	10.90	3	10.80	10.80	-2	7,303	-0.03%
2023/12/04	2.1	10.95	2	10.90	10.90	0.1	7,327	0.00%
2023/12/01	0.1	11.00	0	0.00	10.95	0.1	7,361	0.00%
2023/11/29	0	0.00	1	10.80	10.75	-1	7,850	-0.01%
2023/11/27	2	10.75	2	10.78	10.70	0	8,029	0.00%
2023/11/24	12	11.00	1	10.95	10.95	11	8,029	0.14%
2023/11/23	0	0.00	2	11.18	11.10	-2	8,157	-0.02%
2023/11/22	0	0.00	10	11.20	11.15	-10	8,545	-0.12%
2023/11/20	5	11.20	0	0.00	11.20	5	8,974	0.06%
2023/11/17	1	11.10	2	11.15	11.15	-1	9,174	-0.01%
2023/11/16	19	11.00	8	10.93	10.95	11	9,323	0.12%
2023/11/15	23.1	10.88	20	10.86	10.90	3.1	9,405	0.03%
2023/11/14	1	11.15	2	11.25	11.15	-1	9,411	-0.01%
2023/11/13	2	11.20	71.5	11.30	11.20	-69.5	9,999	-0.70%
2023/11/10	1	11.40	1	11.40	11.40	0	10,343	0.00%
2023/11/09	10	11.50	101	11.50	11.50	-91	11,101	-0.82%	大賣/
2023/11/08	7	11.60	0	0.00	11.55	7	11,965	0.06%
2023/11/07	0	0.00	32	11.57	11.60	-32	12,203	-0.26%
2023/11/06	10	11.50	11	11.55	11.55	-1	12,505	-0.01%
2023/11/03	0	0.00	11	11.45	11.40	-11	12,763	-0.09%
2023/11/01	115	11.32	1	11.25	11.20	114	13,021	0.88%	大買/鉅額交易
2023/10/31	2	11.15	0	0.00	11.15	2	13,136	0.02%
2023/10/30	0.1	11.40	0	0.00	11.50	0.1	13,431	0.00%
2023/10/27	1	11.50	1	11.50	11.50	0	13,753	0.00%
2023/10/26	12	11.50	0	0.00	11.60	12	14,050	0.09%
2023/10/25	0	0.00	2	11.50	11.60	-2	14,279	-0.01%
2023/10/23	5	11.30	9	11.23	11.25	-4	14,755	-0.03%
2023/10/20	2	11.08	1	11.20	11.25	1	15,040	0.01%
2023/10/19	1	11.20	1	11.25	11.25	0	15,500	0.00%
2023/10/18	7	11.35	6	11.35	11.30	1	15,721	0.01%
2023/10/17	3	11.67	3	11.58	11.55	0	16,003	0.00%
2023/10/16	1	11.80	1	11.75	11.75	0	16,355	0.00%
2023/10/13	2	12.15	2	12.10	12.10	0	16,777	0.00%
2023/10/12	5	12.05	7.7	12.14	12.25	-2.7	17,110	-0.02%
2023/10/11	4	11.86	8	11.81	11.75	-4	17,467	-0.02%
2023/10/06	0	0.00	0	12.15	12.00	0	18,226	0.00%
2023/10/05	1	11.95	1	12.00	12.00	0	19,053	0.00%
2023/10/04	1	11.95	1	12.00	11.95	0	20,340	0.00%
2023/10/03	5	12.05	24	12.13	12.15	-19	20,614	-0.09%
2023/10/02	0	0.00	13.9	11.96	11.95	-13.9	20,882	-0.07%
2023/09/28	5	11.95	6	11.95	11.95	-1	21,540	0.00%
2023/09/27	2	11.63	1	11.75	11.65	1	22,301	0.00%
2023/09/26	2	11.65	5	11.65	11.65	-3	22,984	-0.01%
2023/09/25	22	11.65	0	0.00	11.80	22	23,535	0.09%
2023/09/22	23	11.58	0	0.00	11.70	23	24,177	0.10%
2023/09/21	3	11.38	6	11.38	11.35	-3	24,510	-0.01%
2023/09/20	3.1	11.53	0	0.00	11.50	3.1	25,380	0.01%
2023/09/19	5	11.66	0	0.00	11.55	5	27,205	0.02%
2023/09/18	2	11.63	1	11.60	11.60	1	28,247	0.00%
2023/09/15	5	12.00	3	11.90	11.85	2	29,438	0.01%
2023/09/14	3	11.98	1	12.00	12.00	2	30,773	0.01%
2023/09/13	4	11.71	9	11.84	11.90	-5	31,259	-0.02%
2023/09/12	2	11.75	11	11.61	11.70	-9	32,127	-0.03%
2023/09/11	9.3	11.75	5	11.65	11.65	4.3	32,419	0.01%
2023/09/08	72	12.03	1	12.05	11.95	71	32,955	0.22%
2023/09/07	1	12.00	3	12.05	12.00	-2	33,523	-0.01%
2023/09/06	8	12.16	1.3	12.16	12.10	6.7	33,958	0.02%
2023/09/05	26	12.31	10	12.30	12.35	16	34,891	0.05%
2023/09/04	53.5	12.11	120	12.05	12.10	-66.5	35,484	-0.19%	大賣/
2023/09/01	16	12.42	3	12.47	12.40	13	36,444	0.04%
2023/08/31	32.5	12.48	3	12.45	12.50	29.5	37,228	0.08%
2023/08/30	15	12.68	2	12.68	12.60	13	38,315	0.03%
2023/08/29	2	12.63	95	12.57	12.60	-93	39,629	-0.23%
2023/08/28	48.1	12.91	97	12.83	12.60	-49	41,303	-0.12%
2023/08/25	32	13.22	23	13.26	13.10	9	41,728	0.02%
2023/08/24	125	13.17	40	13.20	13.15	85	41,818	0.20%	大買/
2023/08/23	8.5	12.81	130	12.89	12.90	-121.5	42,056	-0.29%	大賣/鉅額交易
2023/08/22	12.1	13.09	15.3	13.11	12.85	-3.2	43,859	-0.01%
2023/08/21	56	13.29	34.5	13.20	13.20	21.5	44,306	0.05%
2023/08/18	84	13.46	16	13.32	13.10	68	44,441	0.15%
2023/08/17	14	13.26	13.8	12.79	13.40	0.2	44,180	0.00%
2023/08/16	20.1	13.07	7.4	13.12	12.85	12.7	43,880	0.03%
2023/08/15	46	13.46	113.8	13.42	13.35	-67.8	44,071	-0.15%	大賣/
2023/08/14	168.1	13.30	153.2	13.15	12.95	14.9	43,628	0.03%	大買/大賣/
2023/08/11	132	12.55	35	12.69	12.70	97	42,838	0.23%	大買/
2023/08/10	41.2	12.43	33.8	12.36	12.30	7.4	43,374	0.02%
2023/08/09	6.2	13.00	12	12.93	12.95	-5.8	43,244	-0.01%
2023/08/08	19.4	12.67	13.8	12.77	12.75	5.6	42,940	0.01%
2023/08/07	46	12.74	7	12.69	12.80	39	42,763	0.09%
2023/08/04	4	12.60	41	12.65	12.70	-37	42,632	-0.09%
2023/08/02	35	12.59	62	12.64	12.60	-27	42,477	-0.06%
2023/08/01	71.6	13.10	36	12.99	12.90	35.6	42,089	0.08%
2023/07/31	93	13.47	129.2	13.47	13.20	-36.2	41,735	-0.09%	大賣/
2023/07/28	69.1	13.41	21	13.42	13.40	48.1	41,355	0.12%
2023/07/27	13.2	13.69	89	13.69	13.70	-75.8	41,029	-0.18%
2023/07/26	115	13.63	94	13.57	13.55	21	40,807	0.05%	大買/
2023/07/25	49.2	13.89	81	13.86	13.75	-31.8	40,437	-0.08%
2023/07/24	46.1	13.72	124	13.65	13.60	-78	40,104	-0.19%	大賣/
2023/07/21	23	14.02	21	14.12	14.25	2	39,578	0.01%
2023/07/20	16	14.18	9.6	14.14	14.25	6.4	39,237	0.02%
2023/07/19	33.1	13.88	58	13.97	13.75	-25	38,828	-0.06%
2023/07/18	30.6	14.41	39	14.34	14.15	-8.4	38,446	-0.02%
2023/07/17	43	14.46	18	14.45	14.50	25	37,944	0.07%
2023/07/14	37	14.32	50	14.39	14.35	-13	37,528	-0.03%
2023/07/13	42.1	14.00	229	13.97	13.90	-186.9	36,959	-0.51%	大賣/鉅額交易
2023/07/12	86.1	14.41	74.1	14.21	14.10	12	36,113	0.03%
2023/07/11	213.2	14.73	91	14.82	14.80	122.2	35,252	0.35%	大買/鉅額交易
2023/07/10	38	14.21	15	14.26	14.15	23	33,964	0.07%
2023/07/07	46.1	14.24	203	14.31	14.30	-156.9	33,671	-0.47%	大賣/鉅額交易
2023/07/06	88.1	14.77	29	14.78	14.45	59.1	33,214	0.18%
2023/07/05	47	15.06	134	15.11	15.00	-87	32,570	-0.27%	大賣/
2023/07/04	90	14.63	20.2	14.63	14.75	69.9	31,691	0.22%
2023/07/03	53.1	14.32	18	14.46	14.55	35.1	30,963	0.11%
2023/06/30	55	14.07	49.5	13.82	14.10	5.5	30,363	0.02%
2023/06/29	169.1	13.55	125.9	13.49	13.45	43.2	29,661	0.15%	大買/大賣/
2023/06/28	483	13.74	311	13.49	13.40	172	29,207	0.59%	大買/大賣/鉅額交易
2023/06/27	391.1	14.33	537	14.23	13.70	-145.9	28,266	-0.52%	大買/大賣/鉅額交易
2023/06/26	25.6	15.00	65.5	15.06	15.05	-39.9	26,389	-0.15%
2023/06/21	102	14.69	99.6	14.64	14.60	2.5	25,280	0.01%	大買/
2023/06/20	206.7	14.18	95.2	14.18	14.25	111.5	23,970	0.47%	大買/鉅額交易
2023/06/19	56	13.65	43.6	13.70	13.60	12.4	22,591	0.05%
2023/06/16	19.2	13.62	76.2	13.55	13.40	-57	21,994	-0.26%
2023/06/15	76	13.23	77.1	13.23	13.15	-1.1	20,942	-0.01%
2023/06/14	67	13.33	66.4	13.33	13.35	0.6	20,543	0.00%
2023/06/13	381.1	13.18	343	13.18	13.10	38.1	19,866	0.19%	大買/大賣/
2023/06/12	134	13.07	40	13.31	13.10	94	19,235	0.49%	大買/
2023/06/09	210	12.97	329.2	12.94	13.00	-119.2	18,703	-0.64%	大買/大賣/鉅額交易
2023/06/08	159.3	13.36	132.9	13.33	13.25	26.5	17,711	0.15%	大買/大賣/
2023/06/07	230	13.53	143.7	13.55	13.40	86.3	17,024	0.51%	大買/大賣/
2023/06/06	196	12.95	83.4	12.97	13.00	112.6	15,660	0.72%	大買/鉅額交易
2023/06/05	194.7	13.02	230.6	12.99	13.00	-35.9	14,785	-0.24%	大買/大賣/
2023/06/02	167.1	12.21	146.8	12.23	12.25	20.2	13,550	0.15%	大買/大賣/
2023/06/01	301.7	11.83	125.6	11.79	11.70	176.1	12,228	1.44%	大買/大賣/鉅額交易
2023/05/31	24	11.21	62.4	11.72	11.80	-38.4	10,373	-0.37%
2023/05/30	27	10.85	64	10.80	10.75	-37	9,551	-0.39%
2023/05/29	19.1	10.82	11	10.87	10.80	8.1	9,256	0.09%
2023/05/26	119.3	11.00	138.7	10.94	10.85	-19.4	8,753	-0.22%	大買/大賣/
2023/05/25	50.2	10.15	137.3	10.64	10.65	-87.1	6,727	-1.29%	大賣/
2023/05/24	36	9.56	63	9.59	9.70	-27	6,032	-0.45%
2023/05/23	17	9.40	65	9.43	9.41	-48	5,731	-0.84%
2023/05/22	97.2	9.67	45.5	9.61	9.43	51.7	5,703	0.91%
2023/05/19	79	9.44	94.6	9.45	9.40	-15.6	5,327	-0.29%
2023/05/18	88	8.91	70.8	8.67	8.99	17.2	4,695	0.37%
2023/05/17	2	8.45	30	8.46	8.44	-28	4,342	-0.64%
2023/05/16	195	8.64	80.1	8.63	8.42	114.9	4,213	2.73%	大買/鉅額交易
2023/05/15	0	0.00	4.2	8.51	8.51	-4.2	3,427	-0.12%
2023/05/12	1.1	7.74	1	7.74	7.74	0.1	3,227	0.00%
2023/05/11	1.1	7.74	1	7.74	7.74	0.1	3,232	0.00%
2023/05/08	0.1	7.97	0	0.00	7.92	0.1	3,241	0.00%
2023/05/05	0	0.00	0.8	7.97	7.96	-0.8	3,284	-0.02%
2023/05/04	0	0.00	5	7.98	7.97	-5	3,439	-0.15%
2023/05/03	0.1	8.00	0	0.00	7.99	0.1	3,532	0.00%
2023/04/28	0.4	8.04	0.5	8.05	8.05	0	3,720	0.00%
2023/04/27	0	0.00	9	8.00	8.00	-9	3,718	-0.24%
2023/04/26	0.2	8.00	0	0.00	8.00	0.2	3,720	0.01%
2023/04/25	0.1	8.20	13	7.98	8.00	-12.9	3,726	-0.35%
2023/04/24	0	0.00	2	8.05	8.19	-2	3,705	-0.05%
2023/04/21	4.4	8.06	8	8.03	8.04	-3.6	3,696	-0.10%
2023/04/20	2	8.21	0	0.00	8.20	2	3,630	0.06%
2023/04/19	0	0.00	2.1	8.34	8.32	-2.1	3,694	-0.06%
2023/04/17	5	8.29	3	8.27	8.27	2	3,626	0.06%
2023/04/14	43	8.34	46.8	8.35	8.33	-3.8	3,598	-0.10%
2023/04/13	3.2	8.23	12.9	8.22	8.19	-9.7	3,515	-0.28%
2023/04/12	0	8.12	22.2	8.11	8.17	-22.2	3,446	-0.64%
2023/04/11	0	8.06	3.5	8.05	8.06	-3.5	3,389	-0.10%
2023/04/10	2.3	8.03	18.3	8.06	8.04	-16	3,385	-0.47%
2023/04/07	0	7.95	0	0.00	7.97	0	3,285	0.00%
2023/04/06	0	7.87	1	7.90	7.94	-1	3,262	-0.03%
2023/03/31	0	7.88	13	7.88	7.91	-13	3,259	-0.40%
2023/03/30	0	7.90	0	0.00	7.88	0	3,266	0.00%
2023/03/29	0	7.86	0	0.00	7.88	0	3,268	0.00%
2023/03/28	0	7.91	0	0.00	7.83	0	3,292	0.00%
2023/03/27	0.5	7.95	5	8.02	7.96	-4.5	3,266	-0.14%
2023/03/24	20	7.91	2	7.91	7.90	18	3,242	0.56%
2023/03/23	0.1	7.83	34	7.81	7.82	-33.9	3,201	-1.06%
2023/03/21	0.3	7.82	0.9	7.80	7.80	-0.7	3,179	-0.02%
2023/03/20	3.5	7.79	46	7.78	7.79	-42.5	3,134	-1.36%
2023/03/17	34	7.76	0.9	7.78	7.76	33.1	3,171	1.04%
2023/03/16	2	7.78	0	0.00	7.71	2	3,248	0.06%
2023/03/15	5	7.94	5	7.87	7.85	0	3,325	0.00%
2023/03/14	0	7.95	3	7.95	7.95	-3	3,348	-0.09%
2023/03/13	4	8.00	10.5	7.96	7.98	-6.5	3,405	-0.19%
2023/03/10	3	8.09	3	8.07	8.10	0	3,743	0.00%
2023/03/09	4.3	8.17	5	8.20	8.16	-0.7	4,052	-0.02%
2023/03/08	2.3	8.20	1	8.20	8.19	1.3	4,043	0.03%
2023/03/07	3	8.18	1	8.17	8.20	2	4,028	0.05%
2023/03/06	5	8.18	30.9	8.22	8.16	-25.9	4,008	-0.65%
2023/03/03	0	0.00	7	8.09	8.09	-7	3,923	-0.18%
2023/03/02	0	8.01	0	0.00	8.04	0	3,886	0.00%
2023/02/24	2	8.11	4.3	8.10	8.03	-2.3	3,863	-0.06%
2023/02/23	4	8.04	2	8.02	8.02	2	3,815	0.05%
2023/02/22	0	7.97	0	0.00	7.97	0	3,784	0.00%
2023/02/21	25	8.09	2	8.05	8.05	23	3,782	0.61%
2023/02/20	14	8.05	34.6	8.00	8.08	-20.6	3,777	-0.54%
2023/02/17	2	7.90	0	0.00	7.87	2	3,743	0.05%
2023/02/16	20	7.88	20.7	7.90	7.91	-0.7	3,759	-0.02%
2023/02/14	0	0.00	9	7.75	7.79	-9	3,749	-0.24%
2023/02/13	20	7.66	20	7.75	7.70	0	3,775	0.00%
2023/02/10	0	0.00	3	7.75	7.73	-3	3,743	-0.08%
2023/02/09	1	7.83	1	7.86	7.81	0	3,729	0.00%
2023/02/08	0	7.86	0	0.00	7.87	0	3,722	0.00%
2023/02/07	20	7.81	20	7.85	7.81	0	3,713	0.00%
2023/02/06	0.1	7.82	3.2	7.81	7.80	-3.1	3,749	-0.08%
2023/02/03	1.1	7.92	11.4	7.99	7.92	-10.4	3,744	-0.28%
2023/02/02	0	8.01	22.9	8.04	8.02	-22.9	3,699	-0.62%
2023/02/01	10.1	7.87	1	7.92	7.87	9.1	3,583	0.25%
2023/01/31	0.1	7.73	0	0.00	7.74	0.1	3,514	0.00%
2023/01/30	2.3	7.67	2.6	7.69	7.80	-0.4	3,457	-0.01%
2023/01/17	0.3	7.35	0	0.00	7.36	0.3	3,381	0.01%
2023/01/16	0	7.38	2.8	7.37	7.36	-2.8	3,423	-0.08%
2023/01/13	3	7.48	3	7.39	7.39	0	3,532	0.00%
2023/01/12	3	7.50	3	7.46	7.46	0	3,555	0.00%
2023/01/11	1.3	7.52	0	0.00	7.49	1.3	3,629	0.03%
2023/01/09	0	7.52	0.2	7.55	7.59	-0.2	3,641	-0.01%
2023/01/05	0	0.00	1	7.48	7.48	-1	3,600	-0.03%
2023/01/04	0	0.00	0.8	7.43	7.46	-0.8	3,595	-0.02%
2022/12/30	1	7.25	1.2	7.27	7.25	-0.2	3,662	-0.01%
2022/12/28	2	7.40	2	7.31	7.31	0	3,764	0.00%
2022/12/26	0	0.00	3	7.42	7.41	-3	3,876	-0.08%
2022/12/21	0	0.00	0.1	7.45	7.38	-0.1	3,895	0.00%
2022/12/20	6	7.55	17.1	7.42	7.41	-11.1	3,919	-0.28%
2022/12/19	0	0.00	1	7.53	7.50	-1	3,902	-0.03%
2022/12/16	0	7.64	0.7	7.61	7.60	-0.7	3,924	-0.02%
2022/12/15	0.2	7.70	0	0.00	7.70	0.2	3,897	0.01%
2022/12/14	1	7.72	7.9	7.70	7.70	-6.9	3,899	-0.18%
2022/12/13	2	7.82	3	7.79	7.70	-1	3,934	-0.03%
2022/12/08	3	7.73	0	0.00	7.79	3	3,933	0.08%
2022/12/07	21.2	7.92	1	7.89	7.83	20.2	3,882	0.52%
2022/12/06	10.2	7.90	14.8	8.01	7.88	-4.6	3,846	-0.12%
2022/12/05	5	7.89	32	7.90	7.87	-27	3,777	-0.71%
2022/12/02	54.2	7.91	37.3	7.95	7.93	16.9	3,716	0.45%
2022/12/01	27	7.81	34	7.81	7.88	-7	3,348	-0.21%
2022/11/30	0.1	7.14	7	7.16	7.17	-6.9	2,994	-0.23%
2022/11/29	3	7.04	0	0.00	7.13	3	2,985	0.10%
2022/11/28	0	0.00	0.4	7.05	7.02	-0.4	3,000	-0.01%
2022/11/25	0	0.00	4.7	7.10	7.07	-4.7	3,012	-0.16%
2022/11/23	18	7.04	2	7.03	7.03	16	3,028	0.53%
2022/11/22	8	7.03	3.1	7.00	6.99	4.9	3,063	0.16%
2022/11/21	0	0.00	2	7.08	7.01	-2	3,064	-0.07%
2022/11/18	0.1	7.08	2	7.12	7.06	-1.9	3,099	-0.06%
2022/11/17	6	7.08	2	7.11	7.07	4	3,219	0.12%
2022/11/16	0	0.00	6	7.08	7.06	-6	3,427	-0.18%
2022/11/15	0.8	7.09	22	7.13	7.11	-21.2	3,453	-0.61%
2022/11/14	0	7.01	17	7.02	7.04	-17	3,406	-0.50%
2022/11/11	40.8	6.96	8.5	6.97	6.92	32.3	3,404	0.95%
2022/11/10	2.1	6.88	1	6.87	6.88	1.1	3,403	0.03%
2022/11/09	0.5	6.91	10	6.94	6.93	-9.5	3,396	-0.28%
2022/11/08	0.2	6.84	10	6.85	6.79	-9.8	3,383	-0.29%
2022/11/07	0	0.00	21	6.83	6.83	-21	3,402	-0.62%
2022/11/04	0.2	6.67	0	0.00	6.68	0.2	3,402	0.01%
2022/11/03	3	6.68	0.3	6.70	6.67	2.7	3,435	0.08%
2022/11/02	10	6.77	13.2	6.77	6.70	-3.2	3,435	-0.09%
2022/11/01	1	6.60	5.9	6.64	6.64	-4.9	3,401	-0.14%
2022/10/28	1.7	6.52	60.9	6.48	6.46	-59.2	3,393	-1.74%
2022/10/27	0.5	6.45	0	0.00	6.48	0.5	3,372	0.02%
2022/10/26	0.4	6.32	0.9	6.32	6.29	-0.6	3,363	-0.02%
2022/10/25	4.7	6.39	0	0.00	6.33	4.7	3,357	0.14%
2022/10/24	1	6.48	2	6.49	6.46	-1	3,330	-0.03%
2022/10/13	34	6.64	0	0.00	6.53	34	3,336	1.02%
2022/10/12	0.1	6.92	6	6.89	6.90	-5.9	3,232	-0.18%
2022/10/11	13	7.05	11	6.99	6.98	2	3,231	0.06%
2022/10/06	8	7.18	0	0.00	7.18	8	3,165	0.25%
2022/10/05	3	7.23	3	7.19	7.19	0	3,187	0.00%
2022/10/04	1	7.25	0	0.00	7.21	1	3,194	0.03%
2022/10/03	0	7.19	0	0.00	7.14	0	3,186	0.00%
2022/09/29	0	0.00	10	7.14	7.15	-10	3,273	-0.31%
2022/09/28	12	7.01	0	0.00	6.92	12	3,235	0.37%
2022/09/27	0	0.00	10	7.29	7.26	-10	3,212	-0.31%
2022/09/26	13	7.18	0.2	7.20	7.15	12.8	3,241	0.39%
2022/09/23	10	7.50	0	0.00	7.48	10	3,255	0.31%
2022/09/22	1	7.60	0	0.00	7.60	1	3,327	0.03%
2022/09/21	1	7.69	0	0.00	7.70	1	3,337	0.03%
2022/09/20	2	7.79	0	0.00	7.78	2	3,351	0.06%
2022/09/19	2	7.78	0	0.00	7.77	2	3,443	0.06%
2022/09/16	3	7.99	2	7.98	7.97	1	3,449	0.03%
2022/09/15	2	8.00	3	8.00	7.96	-1	3,475	-0.03%
2022/09/14	1	7.88	0	0.00	7.91	1	3,477	0.03%
2022/09/12	0	0.00	2	7.92	7.98	-2	3,616	-0.06%
2022/09/08	9	7.62	4	7.72	7.72	5	3,638	0.14%
2022/09/07	0	0.00	0	7.55	7.53	0	3,656	0.00%
2022/09/06	0	0.00	0	7.82	7.65	0	3,683	0.00%
2022/09/05	0	0.00	3	8.05	7.80	-3	3,732	-0.08%
2022/09/02	23.1	8.13	0	8.05	7.98	23.1	3,780	0.61%
2022/09/01	5	7.99	0	0.00	7.96	5	3,719	0.13%
2022/08/30	0	0.00	1	7.98	7.98	-1	3,747	-0.03%
2022/08/29	1	7.90	0	7.90	7.90	1	3,756	0.03%
2022/08/26	1	8.11	0	0.00	8.10	1	3,751	0.03%
2022/08/25	0	0.00	1	8.10	8.06	-1	3,754	-0.03%
2022/08/22	1	8.07	3.3	8.07	8.06	-2.3	3,775	-0.06%
2022/08/19	2	8.12	102	8.10	8.14	-100	3,770	-2.65%	大賣/
2022/08/16	111.1	8.10	9	8.11	8.07	102	3,756	2.72%	大買/鉅額交易
2022/08/15	3	8.08	30	7.98	8.03	-27	3,648	-0.74%
2022/08/10	4	7.52	25	7.56	7.62	-21	3,334	-0.63%
2022/08/09	2	7.51	10	7.54	7.54	-8	3,329	-0.24%
2022/08/08	0	0.00	39	7.38	7.40	-39	3,339	-1.17%
2022/08/05	0	0.00	1	7.40	7.40	-1	3,376	-0.03%
2022/08/04	4	7.20	0	0.00	7.21	4	3,420	0.12%
2022/08/03	3	7.32	31	7.28	7.26	-28	3,408	-0.82%
2022/08/01	0	0.00	18.4	7.49	7.50	-18.4	3,450	-0.53%
2022/07/29	0	0.00	41.3	7.48	7.47	-41.3	3,459	-1.19%
2022/07/28	5	7.47	16	7.50	7.46	-11	3,473	-0.32%
2022/07/27	0	0.00	6	7.50	7.50	-6	3,502	-0.17%
2022/07/26	1	7.51	0	0.00	7.51	1	3,519	0.03%
2022/07/25	0	7.56	2	7.60	7.58	-2	3,547	-0.06%
2022/07/22	0	7.55	0	0.00	7.55	0	3,581	0.00%
2022/07/21	10	7.60	0	0.00	7.59	10	3,698	0.27%
2022/07/20	1	7.65	10	7.65	7.51	-9	3,779	-0.24%
2022/07/15	0	7.41	0	0.00	7.40	0	4,007	0.00%
2022/07/12	2	7.27	0	0.00	7.18	2	4,146	0.05%
2022/07/11	53	7.51	0	0.00	7.49	53	4,239	1.25%
2022/07/08	56	7.50	0	0.00	7.56	56	4,316	1.30%
2022/07/07	76	7.38	0	0.00	7.39	76	4,323	1.76%
2022/07/06	2	7.22	0	0.00	7.22	2	4,400	0.05%
2022/07/05	0	0.00	10	7.45	7.40	-10	4,547	-0.22%
2022/07/04	1	7.26	2	7.29	7.26	-1	4,608	-0.02%
2022/07/01	20	7.42	1	7.56	7.30	19	4,804	0.40%
2022/06/30	35	7.81	0	0.00	7.65	35	4,802	0.73%
2022/06/29	0	0.00	1	8.05	8.04	-1	4,796	-0.02%
2022/06/28	2	8.23	2	8.14	8.14	0	4,894	0.00%
2022/06/27	1	8.24	3	8.21	8.22	-2	5,005	-0.04%
2022/06/24	0	0.00	20	8.16	8.08	-20	4,992	-0.40%
2022/06/23	13	8.00	1	8.09	7.97	12	5,087	0.24%
2022/06/22	11	8.02	2	8.06	8.01	9	5,185	0.17%
2022/06/21	0.1	8.00	12	8.21	8.22	-11.9	5,237	-0.23%
2022/06/20	15	8.09	0	0.00	7.93	15	5,299	0.28%
2022/06/17	28	8.36	83	8.33	8.29	-55	5,355	-1.03%
2022/06/16	10	8.64	10.2	8.75	8.53	-0.2	5,362	0.00%
2022/06/15	11	8.62	1	8.65	8.62	10	5,692	0.18%
2022/06/14	14	8.47	12	8.58	8.60	2	5,939	0.03%
2022/06/13	18	8.69	2	8.66	8.66	16	6,123	0.26%
2022/06/10	1	8.93	2	8.97	8.95	-1	6,275	-0.02%
2022/06/09	0	0.00	2	9.07	9.05	-2	6,414	-0.03%
2022/06/08	0	0.00	2.2	9.03	9.02	-2.2	6,623	-0.03%
2022/06/07	0	9.03	3	9.01	8.98	-3	6,955	-0.04%
2022/06/02	1	9.03	1	9.06	9.02	0	7,394	0.00%
2022/06/01	0	0.00	8	9.06	9.07	-8	7,830	-0.10%
2022/05/31	0	0.00	1.5	9.04	9.03	-1.5	8,027	-0.02%
2022/05/30	0.1	9.00	6	9.04	9.03	-5.9	8,396	-0.07%
2022/05/27	0	0.00	3	8.92	8.93	-3	8,836	-0.03%
2022/05/26	0	0.00	1	9.00	8.86	-1	9,099	-0.01%
2022/05/25	0	0.00	3	8.93	8.94	-3	9,241	-0.03%
2022/05/24	5	8.89	0	0.00	8.88	5	9,565	0.05%
2022/05/23	1	9.08	6	9.07	9.03	-5	9,742	-0.05%
2022/05/20	4	9.02	10	9.02	9.00	-6	9,929	-0.06%
2022/05/18	11	9.02	0	9.05	9.07	11	10,276	0.11%
2022/05/17	1	8.96	0	0.00	8.94	1	10,892	0.01%
2022/05/16	3	8.87	1	8.85	8.89	2	11,414	0.02%
2022/05/13	0	0.00	3	8.75	8.74	-3	11,608	-0.03%
2022/05/12	2	8.82	10	8.86	8.61	-8	11,903	-0.07%
2022/05/11	0	8.93	0	0.00	8.90	0	12,478	0.00%
2022/05/10	0	8.91	12	8.97	9.00	-12	12,871	-0.09%
2022/05/09	0	8.90	0	0.00	8.82	0	13,669	0.00%
2022/05/06	2.1	9.05	2.6	9.04	9.10	-0.5	13,935	0.00%
2022/05/05	0	9.23	53	9.28	9.20	-53	14,597	-0.36%
2022/05/03	1	9.04	0	0.00	9.04	1	15,765	0.01%
2022/04/29	10	9.05	1	8.98	9.00	9	16,842	0.05%
2022/04/28	6.2	8.97	4.1	8.96	8.98	2.1	18,616	0.01%
2022/04/27	12	8.76	12	8.86	8.85	0	21,692	0.00%
2022/04/26	7.2	8.99	35	9.07	9.03	-27.8	21,883	-0.13%
2022/04/25	15	8.92	8	8.97	8.87	7	21,932	0.03%
2022/04/22	54.1	9.20	4	9.24	9.16	50.1	22,017	0.23%
2022/04/21	5	9.35	5	9.31	9.29	0	22,105	0.00%
2022/04/20	6.2	9.41	6	9.37	9.35	0.2	22,223	0.00%
2022/04/19	1.1	9.40	3.3	9.42	9.41	-2.3	22,581	-0.01%
2022/04/18	3.1	9.35	20	9.41	9.25	-16.9	23,236	-0.07%
2022/04/15	9.1	9.43	14	9.45	9.38	-5	23,458	-0.02%
2022/04/14	3	9.61	38	9.65	9.60	-35	23,781	-0.15%
2022/04/13	17	9.71	16	9.71	9.71	1	24,209	0.00%
2022/04/12	11	9.69	21	9.65	9.61	-10	28,824	-0.03%
2022/04/11	26.3	9.90	37	9.82	9.79	-10.7	38,603	-0.03%
2022/04/08	11	10.05	44	10.10	10.05	-33	41,684	-0.08%
2022/04/07	32	9.98	99	10.16	9.95	-67	42,939	-0.16%
2022/04/06	3	10.23	102	10.20	10.20	-99	43,291	-0.23%	大賣/
2022/04/01	0	10.35	9	10.25	10.35	-9	43,924	-0.02%
2022/03/31	19	10.31	119	10.35	10.30	-100	44,060	-0.23%	大賣/
2022/03/30	5	10.37	159	10.38	10.35	-154	44,020	-0.35%	大賣/鉅額交易
2022/03/29	4	10.49	52	10.45	10.45	-48	44,081	-0.11%
2022/03/28	12	10.48	338	10.45	10.50	-326	44,073	-0.74%	大賣/鉅額交易
2022/03/25	8.3	10.72	428	10.70	10.65	-419.7	43,953	-0.95%	大賣/鉅額交易
2022/03/24	2	10.83	91	10.83	10.90	-89	43,846	-0.20%
2022/03/23	0	10.90	5	10.92	10.95	-5	43,785	-0.01%
2022/03/22	6.1	10.79	8	10.81	10.85	-1.9	43,736	0.00%
2022/03/21	17	10.86	12	10.97	10.90	5	43,604	0.01%
2022/03/18	30	11.04	27	11.15	10.95	3	43,601	0.01%
2022/03/17	30	11.06	44	11.11	11.10	-14	43,312	-0.03%
2022/03/16	22	10.94	28	11.00	10.85	-6	43,194	-0.01%
2022/03/15	62.2	10.87	33	10.96	10.75	29.2	43,357	0.07%
2022/03/14	171	11.03	50	11.08	11.05	121	43,149	0.28%	大買/鉅額交易
2022/03/11	17.3	10.94	12	10.91	10.90	5.3	43,005	0.01%
2022/03/10	14	10.73	36	10.78	10.85	-22	42,769	-0.05%
2022/03/09	12	10.26	10	10.28	10.30	2	42,506	0.00%
2022/03/08	40	10.26	190	10.15	10.10	-150	42,510	-0.35%	大賣/鉅額交易
2022/03/07	38	10.49	216	10.40	10.40	-178	42,356	-0.42%	大賣/鉅額交易
2022/03/04	112	11.15	54	11.20	11.10	58	42,409	0.14%	大買/
2022/03/03	7	11.26	153	11.23	11.20	-146	42,288	-0.35%	大賣/鉅額交易
2022/03/02	166	11.02	56.2	11.11	11.00	109.8	42,071	0.26%	大買/鉅額交易
2022/03/01	2	11.20	7.2	11.08	11.20	-5.2	41,667	-0.01%
2022/02/25	17	10.70	137	10.69	10.80	-120	41,458	-0.29%	大賣/鉅額交易
2022/02/24	39	10.92	24.1	11.01	10.65	14.9	41,303	0.04%
2022/02/23	22	11.10	4	11.13	11.10	18	41,013	0.04%
2022/02/22	24	10.95	102	10.91	10.90	-78	40,928	-0.19%	大賣/
2022/02/21	9	11.06	97.1	11.10	11.10	-88.1	40,785	-0.22%
2022/02/18	19.4	11.00	115.3	11.09	11.10	-96	40,702	-0.24%	大賣/
2022/02/17	43	11.26	51	11.24	11.05	-8	40,541	-0.02%
2022/02/16	56	11.05	81.1	11.14	11.20	-25.1	39,989	-0.06%
2022/02/15	22	10.76	27	10.75	10.65	-5	39,535	-0.01%
2022/02/14	118	10.67	82	10.56	10.65	36	39,367	0.09%	大買/
2022/02/11	111	11.18	21.1	11.08	11.00	90	39,105	0.23%	大買/
2022/02/10	193	11.22	78.1	11.16	11.15	114.9	38,512	0.30%	大買/鉅額交易
2022/02/09	214.4	11.41	84.5	11.47	11.35	129.9	38,191	0.34%	大買/鉅額交易
2022/02/08	58.8	10.88	63	10.85	10.95	-4.2	37,405	-0.01%
2022/02/07	134	10.88	91	10.90	10.95	43	37,200	0.12%	大買/
2022/01/26	229.8	10.53	132	10.62	10.40	97.8	36,559	0.27%	大買/大賣/
2022/01/25	171.1	10.78	152	10.72	10.55	19.1	36,102	0.05%	大買/大賣/
2022/01/24	190.1	11.10	72	11.08	11.00	118.1	35,364	0.33%	大買/鉅額交易
2022/01/21	583	12.22	330.7	12.02	11.80	252.3	34,302	0.74%	大買/大賣/鉅額交易
2022/01/20	520.4	12.93	331.3	12.92	12.80	189.1	32,577	0.58%	大買/大賣/鉅額交易
2022/01/19	75.4	12.01	90.2	12.15	12.10	-14.8	29,465	-0.05%
2022/01/18	66	11.87	39	11.96	12.00	27	29,183	0.09%
2022/01/17	57.3	12.17	21	12.20	12.20	36.3	29,057	0.12%
2022/01/14	78	11.53	29	11.59	11.80	49	28,849	0.17%
2022/01/13	62.2	11.96	23	11.92	11.85	39.2	28,702	0.14%
2022/01/12	88.3	11.81	50	11.75	12.00	38.3	28,523	0.13%
2022/01/11	151	12.35	16	12.32	11.85	135	28,157	0.48%	大買/鉅額交易
2022/01/10	55.7	12.93	19	12.99	13.15	36.7	27,493	0.13%
2022/01/07	97	13.10	49.2	13.02	13.05	47.8	27,221	0.18%
2022/01/06	112.2	13.19	85.8	13.16	13.15	26.4	26,775	0.10%	大買/
2022/01/05	971.1	13.25	1,047.9	13.11	13.40	-76.8	26,296	-0.29%	大買/大賣/
2022/01/04	1,678.6	13.17	1,201.8	13.05	12.90	476.8	21,651	2.20%	大買/大賣/鉅額交易
2022/01/03	603.5	11.79	368.6	12.03	12.55	234.9	11,798	1.99%	大買/大賣/鉅額交易
2021/12/30	124	11.45	137.4	11.45	11.45	-13.4	8,579	-0.16%	大買/大賣/
2021/12/29	0	0.00	204	10.45	10.45	-204	7,241	-2.82%	大賣/鉅額交易
2021/12/28	203	9.62	46.3	9.65	9.51	156.7	6,739	2.33%	大買/鉅額交易
2021/12/27	3	9.23	11	9.28	9.47	-8	6,146	-0.13%
2021/12/24	0.2	9.15	16	9.17	9.17	-15.8	5,964	-0.26%
2021/12/23	7.4	9.14	30	9.16	9.13	-22.6	5,917	-0.38%
2021/12/22	13	9.04	26	9.12	9.00	-13	5,785	-0.22%
2021/12/20	5	8.96	0	0.00	8.95	5	5,811	0.09%
2021/12/17	1	9.04	0	0.00	9.01	1	5,804	0.02%
2021/12/16	0	9.07	11	9.14	9.06	-11	5,823	-0.19%
2021/12/15	3	8.97	0	0.00	8.97	3	5,824	0.05%
2021/12/13	6	9.14	21	9.16	9.10	-15	5,787	-0.26%
2021/12/10	35	9.21	13	9.18	9.14	22	5,743	0.38%
2021/12/09	41	9.34	52.2	9.36	9.35	-11.2	5,602	-0.20%
2021/12/08	0.2	8.97	1.5	8.98	8.97	-1.3	5,201	-0.02%
2021/12/07	1	8.92	0	0.00	8.94	1	5,195	0.02%
2021/12/06	4	8.91	3	8.95	8.95	1	5,244	0.02%
2021/12/03	4.5	9.00	6	9.01	9.00	-1.5	5,313	-0.03%
2021/12/02	49	8.99	20	9.08	8.94	29	5,333	0.54%
2021/12/01	1	8.99	9	8.87	8.97	-8	5,392	-0.15%
2021/11/30	5	8.73	5	8.80	8.64	0	5,441	0.00%
2021/11/29	27	8.60	0	0.00	8.65	27	5,127	0.53%
2021/11/26	13.5	8.77	3	8.86	8.73	10.5	5,124	0.20%
2021/11/25	3	9.05	0	0.00	9.00	3	5,110	0.06%
2021/11/24	22	8.98	3	8.99	8.99	19	5,113	0.37%
2021/11/23	0	0.00	6	9.03	9.02	-6	5,126	-0.12%
2021/11/22	0.4	9.04	0	0.00	9.04	0.4	5,213	0.01%
2021/11/19	6	9.08	3	9.12	9.07	3	5,337	0.06%
2021/11/18	0	0.00	5	9.08	9.07	-5	5,289	-0.09%
2021/11/17	2	9.07	0	0.00	9.07	2	5,274	0.04%
2021/11/16	0	0.00	0.1	8.99	8.95	-0.1	5,236	0.00%
2021/11/15	5	9.07	9	8.99	8.92	-4	5,231	-0.08%
2021/11/12	3	9.05	11	9.02	9.01	-8	5,234	-0.15%
2021/11/11	11	9.15	22	9.14	9.09	-11	5,193	-0.21%
2021/11/09	0	0.00	1	9.14	9.09	-1	5,279	-0.02%
2021/11/08	5	9.22	2	9.17	9.18	3	5,300	0.06%
2021/11/05	0	0.00	3	9.03	9.04	-3	5,338	-0.06%
2021/11/04	11	9.04	21	9.02	8.98	-10	5,444	-0.18%
2021/11/03	0	0.00	5	8.91	8.92	-5	5,469	-0.09%
2021/11/01	4	8.87	4	8.85	8.86	0	6,843	0.00%
2021/10/29	1	8.90	3	8.84	8.82	-2	6,863	-0.03%
2021/10/28	9	8.90	5.2	8.84	8.93	3.9	6,837	0.06%
2021/10/27	1	8.72	2	8.78	8.75	-1	6,769	-0.01%
2021/10/26	2	8.78	0	0.00	8.80	2	6,783	0.03%
2021/10/25	0	0.00	26	8.71	8.74	-26	6,773	-0.38%
2021/10/22	0	0.00	1	8.73	8.72	-1	6,849	-0.01%
2021/10/21	0	0.00	0.1	8.74	8.71	-0.1	6,882	0.00%
2021/10/20	12	8.68	5	8.67	8.68	7	6,940	0.10%
2021/10/19	0	0.00	2	8.65	8.71	-2	6,995	-0.03%
2021/10/18	11	8.58	0	0.00	8.60	11	7,037	0.16%
2021/10/14	5	8.54	0	0.00	8.48	5	7,346	0.07%
2021/10/13	0	8.52	0	0.00	8.47	0	7,455	0.00%
2021/10/08	26	8.70	0	0.00	8.64	26	7,575	0.34%
2021/10/07	0	0.00	5	8.59	8.60	-5	7,615	-0.07%
2021/10/06	6.2	8.49	5	8.50	8.43	1.2	7,694	0.01%
2021/10/05	8	8.09	7	8.31	8.49	1	7,723	0.01%
2021/10/04	9	8.46	28	8.35	8.23	-19	7,700	-0.25%
2021/10/01	10	8.80	0	0.00	8.76	10	7,727	0.13%
2021/09/29	1	8.83	0	0.00	8.88	1	7,729	0.01%
2021/09/28	1	8.93	2	9.01	8.93	-1	7,823	-0.01%
2021/09/27	20	9.00	1	8.95	9.00	19	8,096	0.23%
2021/09/23	1.1	8.81	1	8.84	8.81	0.1	8,536	0.00%
2021/09/22	1	8.73	20	8.67	8.85	-19	8,611	-0.22%
2021/09/16	8	8.81	0	0.00	8.80	8	8,649	0.09%
2021/09/15	0	0.00	15.3	8.85	8.87	-15.3	8,681	-0.18%
2021/09/14	10	8.92	1	8.94	8.92	9	8,739	0.10%
2021/09/13	1	8.89	0	0.00	8.92	1	8,781	0.01%
2021/09/10	4	8.88	2	8.88	8.88	2	8,888	0.02%
2021/09/09	2	8.80	0	0.00	8.85	2	8,996	0.02%
2021/09/08	0	0.00	1	8.91	8.86	-1	9,004	-0.01%
2021/09/07	107	9.00	1	9.00	9.01	106	9,020	1.18%	大買/鉅額交易
2021/09/06	13	9.20	5	9.28	9.14	8	9,018	0.09%
2021/09/03	21	10.02	0	0.00	10.05	21	8,934	0.24%
2021/09/02	23	10.04	12	10.10	10.00	11	8,806	0.12%
2021/09/01	11	10.08	10.3	10.11	10.05	0.7	8,768	0.01%
2021/08/31	6	9.96	61	9.99	10.00	-55	9,370	-0.59%
2021/08/30	0	0.00	14	9.92	9.88	-14	9,310	-0.15%
2021/08/27	23	9.86	23	9.86	9.80	0	9,407	0.00%
2021/08/26	3	9.80	17	9.85	9.85	-14	9,406	-0.15%
2021/08/25	13	9.60	47	9.65	9.79	-34	9,395	-0.36%
2021/08/24	1	9.45	1.1	9.45	9.45	-0.1	9,350	0.00%
2021/08/23	0	0.00	17	9.42	9.48	-17	9,396	-0.18%
2021/08/20	42	9.29	32	9.30	9.29	10	9,453	0.11%
2021/08/19	39	9.38	3	9.39	9.35	36	9,514	0.38%
2021/08/18	1	9.41	2	9.38	9.51	-1	9,537	-0.01%
2021/08/17	9	9.42	41	9.43	9.33	-32	9,567	-0.33%
2021/08/16	46	9.57	13	9.39	9.43	33	9,608	0.34%
2021/08/13	1	9.71	6	9.75	9.71	-5	9,587	-0.05%
2021/08/12	21	9.71	1	9.73	9.70	20	9,661	0.21%
2021/08/11	20	9.75	0	0.00	9.71	20	9,726	0.21%
2021/08/10	19	9.90	5	9.97	9.90	14	9,831	0.14%
2021/08/09	5	10.06	5	10.17	10.05	0	9,975	0.00%
2021/08/06	14.5	10.42	36.7	10.45	10.35	-22.2	10,021	-0.22%
2021/08/05	31	10.42	119.9	10.40	10.30	-88.9	9,893	-0.90%	大賣/
2021/08/04	1	9.86	11	9.83	9.85	-10	9,321	-0.11%
2021/08/03	6	9.77	1	9.79	9.76	5	9,749	0.05%
2021/07/30	4	9.83	0	0.00	9.77	4	10,241	0.04%
2021/07/29	6	9.86	13	9.86	9.84	-7	10,371	-0.07%
2021/07/28	14	9.71	0	0.00	9.74	14	10,562	0.13%
2021/07/27	8	9.94	0	0.00	9.91	8	11,052	0.07%
2021/07/26	22	10.00	9	10.00	10.00	13	11,381	0.11%
2021/07/23	0.5	9.90	42	9.90	9.91	-41.5	11,760	-0.35%
2021/07/22	48	9.84	4	9.77	9.78	44	12,146	0.36%
2021/07/21	97	9.86	35	9.77	9.74	62	12,445	0.50%
2021/07/20	6	10.04	0	0.00	10.00	6	12,541	0.05%
2021/07/19	8.6	10.16	4	10.20	10.20	4.6	12,804	0.04%
2021/07/16	7	10.12	2	10.13	10.10	5	13,332	0.04%
2021/07/15	3.9	10.03	4.2	10.09	10.05	-0.4	14,260	0.00%
2021/07/14	2	9.99	10	10.02	10.00	-8	15,260	-0.05%
2021/07/13	6	10.11	1	10.20	10.05	5	15,686	0.03%
2021/07/12	2.8	10.10	0	0.00	10.15	2.8	15,837	0.02%
2021/07/09	1.2	10.14	1	10.30	10.15	0.2	16,162	0.00%
2021/07/08	10.6	10.33	14.6	10.30	10.25	-4	16,659	-0.02%
2021/07/07	5.1	10.10	0	0.00	10.10	5.1	17,078	0.03%
2021/07/06	3.8	10.13	11	10.15	10.10	-7.2	17,652	-0.04%
2021/07/05	2.2	10.11	7	10.21	10.25	-4.8	18,053	-0.03%
2021/07/02	33.5	10.11	12	10.05	10.05	21.5	18,685	0.12%
2021/07/01	18	10.24	40	10.32	10.30	-22	18,782	-0.12%
2021/06/30	5	10.05	33.6	10.09	10.15	-28.6	19,027	-0.15%
2021/06/29	35.1	9.99	2	10.10	9.95	33.1	19,376	0.17%
2021/06/28	4	9.98	5	9.99	10.00	-1	20,241	0.00%
2021/06/25	2.1	10.05	2	10.10	10.00	0.1	22,168	0.00%
2021/06/24	0	0.00	14	10.07	10.00	-14	23,420	-0.06%
2021/06/23	1	9.92	2	9.98	9.96	-1	24,139	0.00%
2021/06/22	9	9.82	12	9.88	9.78	-3	24,095	-0.01%
2021/06/21	41.9	9.83	10	9.79	9.75	31.9	24,230	0.13%
2021/06/18	6.2	10.01	0	0.00	9.95	6.2	24,224	0.03%
2021/06/17	16.8	10.03	39	10.11	10.15	-22.2	24,277	-0.09%
2021/06/16	8	10.00	3	10.10	9.99	5	24,256	0.02%
2021/06/15	10	10.05	4	10.04	10.05	6	24,248	0.02%
2021/06/11	52	10.05	1.6	10.03	10.05	50.4	24,216	0.21%
2021/06/10	0	0.00	13	10.23	10.10	-13	24,169	-0.05%
2021/06/09	41	10.22	21	10.10	10.15	20	24,141	0.08%
2021/06/08	43	10.46	40.1	10.46	10.45	2.9	24,034	0.01%
2021/06/07	18	10.18	9	10.31	10.20	9	23,392	0.04%
2021/06/04	4	10.40	10.1	10.45	10.30	-6.1	23,357	-0.03%
2021/06/03	2.5	10.36	4.7	10.49	10.40	-2.2	23,266	-0.01%
2021/06/02	26	10.55	0	0.00	10.40	26	23,279	0.11%
2021/06/01	14.1	10.42	10.4	10.42	10.45	3.7	23,251	0.02%
2021/05/31	4.2	10.25	4	10.36	10.25	0.2	23,191	0.00%
2021/05/28	15.4	10.23	4	10.30	10.20	11.4	23,157	0.05%
2021/05/27	3	9.97	10	10.08	10.20	-7	23,134	-0.03%
2021/05/25	22.1	10.07	22.2	10.13	10.05	-0.1	23,184	0.00%
2021/05/24	5	9.92	4.1	9.98	9.98	0.9	23,279	0.00%
2021/05/21	2.1	9.88	6	9.93	9.91	-3.9	23,301	-0.02%
2021/05/20	22.1	9.95	39	9.92	9.75	-16.9	23,345	-0.07%
2021/05/19	27	9.80	1.1	9.77	9.75	25.9	23,291	0.11%
2021/05/18	36.8	9.73	6	9.76	9.79	30.8	23,290	0.13%
2021/05/17	13	9.62	75	9.09	9.05	-62	23,996	-0.26%
2021/05/14	31.1	9.99	37	10.29	9.94	-5.9	23,779	-0.02%
2021/05/13	67.1	10.03	12	10.09	10.00	55.1	23,682	0.23%
2021/05/12	36.2	10.45	17	10.15	10.15	19.2	23,517	0.08%
2021/05/11	44.6	11.10	13	10.93	10.95	31.6	23,092	0.14%
2021/05/10	4	11.99	18	11.90	11.95	-14	22,691	-0.06%
2021/05/07	0	0.00	2.2	11.59	11.50	-2.2	22,487	-0.01%
2021/05/06	0.1	11.40	1	11.50	11.20	-0.9	22,341	0.00%
2021/05/05	8.3	11.35	52.7	11.40	11.35	-44.4	22,253	-0.20%
2021/05/04	27.1	11.42	6	11.28	11.20	21.1	22,089	0.10%
2021/05/03	18.2	11.95	21.1	11.94	11.90	-2.9	21,611	-0.01%
2021/04/29	52	12.28	52	12.36	12.20	0	21,370	0.00%
2021/04/28	37	12.21	35.3	12.17	12.20	1.7	21,059	0.01%
2021/04/27	57	11.97	56.5	11.96	12.00	0.5	20,815	0.00%
2021/04/26	68	11.94	87	11.99	11.85	-19	20,513	-0.09%
2021/04/23	31	11.70	63	11.58	11.80	-32	20,277	-0.16%
2021/04/22	40	11.74	26	11.67	11.45	14	20,055	0.07%
2021/04/21	150.1	12.20	228	11.95	11.95	-77.9	19,584	-0.40%	大買/大賣/
2021/04/20	142.5	12.08	149.6	12.03	12.20	-7.1	18,649	-0.04%	大買/大賣/
2021/04/19	14.5	11.33	53	11.48	11.40	-38.5	17,713	-0.22%
2021/04/16	15	11.20	10	11.23	11.20	5	17,299	0.03%
2021/04/15	39.9	11.27	12	11.23	11.15	27.9	17,122	0.16%
2021/04/14	5.1	10.95	131.8	10.84	11.15	-126.7	16,928	-0.75%	大賣/鉅額交易
2021/04/13	76.4	11.13	65	11.22	10.85	11.4	16,597	0.07%
2021/04/12	27	11.14	59	11.26	11.40	-32	16,171	-0.20%
2021/04/09	144.1	11.09	26.1	11.03	11.00	118	15,746	0.75%	大買/鉅額交易
2021/04/08	87	10.88	151.1	11.02	11.10	-64.1	15,638	-0.41%	大賣/
2021/04/07	77	10.50	81.7	10.53	10.60	-4.7	15,325	-0.03%
2021/04/06	291	10.54	102.8	10.51	10.50	188.2	15,210	1.24%	大買/大賣/鉅額交易
2021/04/01	80	10.14	23.2	10.12	10.15	56.8	14,759	0.38%
2021/03/31	171.8	10.19	136	10.16	10.10	35.8	14,565	0.25%	大買/大賣/
2021/03/30	271	10.10	374	10.08	10.35	-103	13,997	-0.74%	大買/大賣/鉅額交易
2021/03/29	285	9.36	123	9.45	9.52	162	12,170	1.33%	大買/大賣/鉅額交易
2021/03/26	26	9.04	51.3	9.03	9.04	-25.3	11,212	-0.23%
2021/03/25	0	0.00	13	8.24	8.22	-13	10,637	-0.12%
2021/03/24	6	8.31	5	8.27	8.29	1	10,724	0.01%
2021/03/23	16	8.34	0	0.00	8.24	16	10,673	0.15%
2021/03/22	0	0.00	1	8.35	8.35	-1	10,746	-0.01%
2021/03/19	2	8.17	0	0.00	8.17	2	10,776	0.02%
2021/03/18	0	8.12	2	8.20	8.14	-2	10,902	-0.02%
2021/03/17	5.1	8.09	8	8.11	8.10	-2.9	11,088	-0.03%
2021/03/16	1	8.12	0	0.00	8.11	1	11,349	0.01%
2021/03/12	1	8.19	0	0.00	8.19	1	13,697	0.01%
2021/03/11	0	0.00	10.6	8.15	8.17	-10.6	14,355	-0.07%
2021/03/10	0	0.00	3	8.13	8.11	-3	14,663	-0.02%
2021/03/09	6	8.05	0	0.00	8.04	6	14,975	0.04%
2021/03/08	4	8.05	2	8.09	8.03	2	15,128	0.01%
2021/03/05	2	8.10	8	8.05	8.11	-6	15,417	-0.04%
2021/03/04	2	8.14	0	0.00	8.13	2	15,766	0.01%
2021/03/03	1	8.20	0.9	8.12	8.20	0.1	15,815	0.00%
2021/03/02	0	0.00	5	8.32	8.14	-5	15,922	-0.03%
2021/02/26	14	8.22	0	0.00	8.25	14	16,089	0.09%
2021/02/25	15	8.37	0	0.00	8.40	15	16,345	0.09%
2021/02/24	19	8.48	5	8.40	8.33	14	16,421	0.09%
2021/02/23	2	8.39	0	0.00	8.39	2	16,734	0.01%
2021/02/18	4	8.28	0	0.00	8.29	4	18,719	0.02%
2021/02/17	5	8.40	4	8.14	8.30	1	18,747	0.01%
2021/02/05	4	8.09	0.8	8.08	8.10	3.2	17,894	0.02%
2021/02/04	10	8.35	10	8.24	8.19	0	17,861	0.00%
2021/02/03	0	0.00	1	8.28	8.28	-1	17,851	-0.01%
2021/01/29	1	8.22	0	0.00	8.23	1	17,814	0.01%
2021/01/28	10	8.52	120	8.45	8.42	-110	17,982	-0.61%	大賣/鉅額交易
2021/01/27	3	8.54	0	0.00	8.49	3	17,966	0.02%
2021/01/26	3	8.58	0	0.00	8.54	3	17,986	0.02%
2021/01/25	1	8.61	3	8.53	8.71	-2	17,998	-0.01%
2021/01/22	2	8.62	3	8.71	8.66	-1	17,953	-0.01%
2021/01/21	2	8.76	6.6	8.88	8.72	-4.6	17,896	-0.03%
2021/01/20	27	8.99	5	9.20	8.80	22	17,833	0.12%
2021/01/18	9	8.97	2	9.05	9.02	7	17,693	0.04%
2021/01/15	25	9.23	18	9.18	9.09	7	17,586	0.04%
2021/01/14	15	9.24	20	9.25	9.25	-5	17,540	-0.03%
2021/01/13	4	9.14	4.3	9.17	9.15	-0.3	17,440	0.00%
2021/01/12	27	9.14	11	9.20	9.07	16	17,465	0.09%
2021/01/11	4	9.10	3.8	9.11	9.16	0.2	17,430	0.00%
2021/01/08	7	9.07	65	9.08	9.07	-58	17,880	-0.32%
2021/01/07	36	9.18	42.4	9.18	9.13	-6.4	18,486	-0.03%
2021/01/06	17	9.06	12	9.14	9.06	5	18,373	0.03%
2021/01/05	20	9.39	5	9.35	9.30	15	18,219	0.08%
2021/01/04	5	9.38	6	9.41	9.38	-1	18,283	-0.01%
2020/12/31	13	9.50	6	9.58	9.49	7	18,159	0.04%
2020/12/30	26	9.88	62.2	9.78	9.79	-36.2	17,895	-0.20%
2020/12/29	4	9.59	33	9.55	9.56	-29	17,494	-0.17%
2020/12/28	19.1	9.43	14.8	9.44	9.45	4.3	17,235	0.02%
2020/12/25	34	9.34	2	9.48	9.34	32	17,073	0.19%
2020/12/24	9	9.35	22	9.36	9.32	-13	16,818	-0.08%
2020/12/23	23	9.19	6	9.23	9.19	17	16,463	0.10%
2020/12/22	26	9.19	44	9.29	9.08	-18	16,469	-0.11%
2020/12/21	18	9.12	74	9.12	9.14	-56	16,292	-0.34%
2020/12/18	7	9.07	3	9.01	9.01	4	16,426	0.02%
2020/12/17	40	9.04	1	9.03	9.01	39	16,373	0.24%
2020/12/16	5	9.06	16.7	9.12	9.05	-11.7	16,356	-0.07%
2020/12/15	65	9.10	43	9.17	9.00	22	16,295	0.14%
2020/12/14	10	9.00	16	9.13	9.10	-6	16,123	-0.04%
2020/12/11	18	8.94	34.7	8.95	8.94	-16.7	16,014	-0.10%
2020/12/10	39	9.01	30.1	9.05	8.94	8.9	15,859	0.06%
2020/12/09	181.2	9.13	141	9.09	9.02	40.2	15,940	0.25%	大買/大賣/
2020/12/08	97.1	9.58	92	9.83	9.21	5.1	15,262	0.03%
2020/12/07	42	9.03	78	9.60	9.68	-36	13,919	-0.26%
2020/12/04	28	8.84	16.4	8.82	8.80	11.6	13,369	0.09%
2020/12/03	8	8.76	9	8.73	8.72	-1	13,115	-0.01%
2020/12/02	12	8.64	152	8.61	8.58	-140	12,890	-1.09%	大賣/鉅額交易
2020/12/01	10	8.69	23.3	8.65	8.69	-13.3	12,874	-0.10%
2020/11/30	170	8.45	35	8.47	8.55	135	13,094	1.03%	大買/鉅額交易
2020/11/27	5	8.33	0.1	8.29	8.33	4.9	12,875	0.04%
2020/11/26	0	0.00	40	8.34	8.32	-40	12,983	-0.31%
2020/11/25	15	8.35	16.1	8.32	8.34	-1.1	12,890	-0.01%
2020/11/24	76	8.35	17	8.38	8.26	59	12,801	0.46%
2020/11/23	29	8.54	20	8.54	8.49	9	12,742	0.07%
2020/11/20	119	8.70	72	8.57	8.55	47	12,712	0.37%	大買/
2020/11/19	36	8.37	30.2	8.51	8.46	5.8	12,360	0.05%
2020/11/18	212	8.38	231.2	8.20	8.15	-19.2	11,556	-0.17%	大買/大賣/
2020/11/16	1	8.07	9.1	8.07	7.99	-8.1	10,544	-0.08%
2020/11/13	0	0.00	10	8.07	8.08	-10	10,586	-0.09%
2020/11/12	0	0.00	1	8.22	8.14	-1	10,632	-0.01%
2020/11/11	0	0.00	1.2	8.18	8.18	-1.2	10,891	-0.01%
2020/11/10	1	8.11	1	8.19	8.11	0	11,473	0.00%
2020/11/09	3	8.13	0	0.00	8.14	3	11,456	0.03%
2020/11/06	4	8.16	0	0.00	8.09	4	11,467	0.03%
2020/11/05	0	0.00	6	8.10	8.17	-6	11,617	-0.05%
2020/11/02	2	7.93	3	7.86	7.88	-1	11,769	-0.01%
2020/10/30	1	8.03	2	8.00	7.94	-1	11,769	-0.01%
2020/10/29	2	8.02	2	8.00	8.03	0	12,076	0.00%
2020/10/28	2	8.19	4	8.15	8.10	-2	12,148	-0.02%
2020/10/27	10	8.19	2	8.14	8.15	8	12,106	0.07%
2020/10/26	0	0.00	0.7	8.15	8.19	-0.7	12,173	-0.01%
2020/10/23	0	0.00	1	8.05	8.08	-1	12,144	-0.01%
2020/10/22	9	8.00	0	0.00	8.05	9	12,229	0.07%
2020/10/21	0	0.00	9	8.13	8.12	-9	12,226	-0.07%
2020/10/20	0.1	8.09	0.4	8.09	8.09	-0.3	12,214	0.00%
2020/10/19	12	8.23	3	8.25	8.20	9	12,165	0.07%
2020/10/16	7.1	8.42	30	8.35	8.19	-22.9	12,125	-0.19%
2020/10/15	13	8.39	16	8.26	8.32	-3	11,676	-0.03%
2020/10/14	0	0.00	3	8.11	8.08	-3	11,031	-0.03%
2020/10/13	0	0.00	1	8.03	8.05	-1	11,039	-0.01%
2020/10/08	5	8.06	6	8.07	8.07	-1	10,977	-0.01%
2020/10/06	5	7.93	1	7.94	7.94	4	11,006	0.04%
2020/10/05	0	0.00	0.7	7.81	7.82	-0.7	11,071	-0.01%
2020/09/30	1	7.80	0	0.00	7.80	1	11,182	0.01%
2020/09/29	2	7.77	0	0.00	7.77	2	11,494	0.02%
2020/09/28	4	7.70	6	7.78	7.77	-2	11,828	-0.02%
2020/09/25	7	7.89	0	0.00	7.66	7	12,055	0.06%
2020/09/24	2.1	7.84	0	0.00	7.83	2.1	11,977	0.02%
2020/09/23	6	8.28	11	8.23	8.08	-5	11,897	-0.04%
2020/09/21	10	8.35	7	8.36	8.29	3	11,697	0.03%
2020/09/18	0	0.00	3	8.33	8.29	-3	11,623	-0.03%
2020/09/17	0	0.00	5	8.18	8.13	-5	11,546	-0.04%
2020/09/16	10	8.15	0	0.00	8.11	10	11,574	0.09%
2020/09/15	5	8.13	2	8.16	8.13	3	11,855	0.03%
2020/09/14	25	8.35	27	8.32	8.21	-2	11,781	-0.02%
2020/09/11	0	0.00	5	8.18	8.20	-5	11,445	-0.04%
2020/09/10	2	8.53	13	8.50	8.35	-11	11,397	-0.10%
2020/09/08	1	8.18	0	0.00	8.17	1	11,153	0.01%
2020/09/07	4	8.35	10	8.36	8.25	-6	11,155	-0.05%
2020/09/04	15	8.21	77	8.24	8.23	-62	11,184	-0.55%
2020/09/03	3	8.58	9	8.43	8.43	-6	11,064	-0.05%
2020/09/02	6	8.30	2	8.41	8.29	4	10,657	0.04%
2020/09/01	0	0.00	17	8.29	8.39	-17	10,526	-0.16%
2020/08/31	3	8.14	4.6	8.14	8.13	-1.6	10,398	-0.02%
2020/08/28	7	8.21	50	8.15	8.12	-43	10,460	-0.41%
2020/08/27	32	8.13	60	8.21	8.20	-28	10,470	-0.27%
2020/08/26	32	8.01	24	8.06	8.01	8	10,245	0.08%
2020/08/25	0	0.00	27	7.95	7.95	-27	10,159	-0.27%
2020/08/24	2	7.60	15	7.66	7.67	-13	10,047	-0.13%
2020/08/21	80	7.68	81	7.64	7.59	-1	10,153	-0.01%
2020/08/20	12	7.64	0	0.00	7.50	12	10,186	0.12%
2020/08/19	5	7.89	81	7.90	7.90	-76	10,037	-0.76%
2020/08/18	69	8.11	15.9	8.15	8.10	53.1	9,942	0.53%
2020/08/17	145	8.13	3	8.07	8.16	142	9,944	1.43%	大買/鉅額交易
2020/08/14	20	7.95	228	8.03	8.02	-208	9,740	-2.14%	大賣/鉅額交易
2020/08/13	0	0.00	1	7.70	7.69	-1	9,313	-0.01%
2020/08/11	59	7.84	40	7.75	7.63	19	10,462	0.18%
2020/08/10	10	8.02	16	8.03	7.83	-6	10,818	-0.06%
2020/08/06	0	0.00	5	7.67	7.65	-5	10,815	-0.05%
2020/08/05	0	0.00	1	7.68	7.68	-1	10,992	-0.01%
2020/08/04	1	7.67	23	7.75	7.70	-22	11,354	-0.19%
2020/08/03	28	7.68	0	0.00	7.61	28	11,113	0.25%
2020/07/30	0	0.00	10	7.50	7.56	-10	11,190	-0.09%
2020/07/29	0	0.00	1	7.22	7.29	-1	11,122	-0.01%
2020/07/28	10	7.14	0	0.00	7.14	10	11,231	0.09%
2020/07/27	0	0.00	10	7.36	7.36	-10	11,371	-0.09%
2020/07/24	5	7.60	0	0.00	7.46	5	11,435	0.04%
2020/07/22	1	7.60	3	7.59	7.65	-2	11,577	-0.02%
2020/07/21	0	0.00	1	7.52	7.55	-1	11,573	-0.01%
2020/07/16	1	7.64	1.3	7.61	7.64	-0.3	11,720	0.00%
2020/07/15	2	7.62	33	7.62	7.61	-31	11,714	-0.26%
2020/07/13	0	0.00	105	7.88	7.83	-105	11,846	-0.89%	大賣/鉅額交易
2020/07/10	0	0.00	7	7.77	7.72	-7	11,975	-0.06%
2020/07/09	160	7.93	1	7.86	7.85	159	11,934	1.33%	大買/鉅額交易
2020/07/08	12	7.99	27.5	7.98	7.92	-15.5	11,961	-0.13%
2020/07/07	1	7.99	18	7.95	8.05	-17	11,767	-0.14%
2020/07/06	10	7.91	0	0.00	7.91	10	11,608	0.09%
2020/07/03	1	7.64	5	7.64	7.62	-4	11,519	-0.03%
2020/07/02	11	7.61	1	7.60	7.60	10	11,561	0.09%
2020/07/01	5	7.64	5	7.55	7.54	0	11,638	0.00%
2020/06/30	0	0.00	1	7.40	7.36	-1	11,747	-0.01%
2020/06/29	16	7.38	10	7.31	7.31	6	11,832	0.05%
2020/06/24	15	7.31	10	7.32	7.30	5	11,906	0.04%
2020/06/23	2	7.47	0	0.00	7.35	2	12,002	0.02%
2020/06/19	1	7.51	0	0.00	7.51	1	11,898	0.01%
2020/06/17	10	7.42	15	7.46	7.51	-5	12,049	-0.04%
2020/06/15	5	7.23	0	0.00	7.13	5	12,447	0.04%
2020/06/12	25	7.18	0	0.00	7.20	25	12,611	0.20%
2020/06/11	0	0.00	20	7.64	7.40	-20	12,926	-0.15%
2020/06/10	20	7.66	0	0.00	7.64	20	13,097	0.15%
2020/06/09	162	7.71	0	0.00	7.63	162	13,369	1.21%	大買/鉅額交易
2020/06/08	20	7.66	19	7.64	7.60	1	13,568	0.01%
2020/06/05	25	7.56	0	0.00	7.56	25	13,688	0.18%
2020/06/04	2	7.54	10	7.61	7.48	-8	13,775	-0.06%
2020/06/03	0	0.00	10	7.54	7.52	-10	13,807	-0.07%
2020/06/02	0	0.00	2	7.40	7.37	-2	13,752	-0.01%
2020/06/01	20	7.35	0	0.00	7.30	20	13,751	0.15%
2020/05/29	0	0.00	14	7.25	7.24	-14	13,848	-0.10%
2020/05/28	21	7.41	0	0.00	7.20	21	13,925	0.15%
2020/05/27	5	7.37	0	0.00	7.34	5	13,932	0.04%
2020/05/25	10	7.24	10	7.27	7.25	0	13,945	0.00%
2020/05/21	0	0.00	2	7.59	7.58	-2	13,949	-0.01%
2020/05/20	60	7.66	20	7.70	7.60	40	13,899	0.29%
2020/05/19	45	7.55	3	7.51	7.52	42	13,774	0.30%
2020/05/18	135	8.01	201	8.08	7.79	-66	13,743	-0.48%	大買/大賣/
2020/05/15	16	8.55	177.1	8.44	8.65	-161.1	13,006	-1.24%	大賣/鉅額交易
2020/05/14	1	8.00	10	7.97	7.87	-9	12,517	-0.07%
2020/05/13	46	7.87	25	7.92	7.85	21	12,334	0.17%
2020/05/12	32	7.97	7	7.95	7.90	25	12,255	0.20%
2020/05/11	15	7.99	56	7.95	7.92	-41	12,247	-0.33%
2020/05/08	20	7.67	25	7.65	7.62	-5	12,574	-0.04%
2020/05/07	20	7.60	40	7.64	7.72	-20	12,654	-0.16%
2020/05/06	15	7.72	13	7.62	7.59	2	12,656	0.02%
2020/05/04	20	7.64	20	7.55	7.55	0	12,810	0.00%
2020/04/30	0	0.00	2	7.91	7.88	-2	12,915	-0.02%
2020/04/29	0	0.00	23	7.70	7.70	-23	12,880	-0.18%
2020/04/28	30.2	7.69	0	0.00	7.65	30.2	12,863	0.23%
2020/04/27	0.6	7.64	20	7.60	7.68	-19.4	13,012	-0.15%
2020/04/24	20	7.41	10	7.45	7.45	10	12,900	0.08%
2020/04/22	6	7.13	50	7.12	7.28	-44	12,881	-0.34%
2020/04/21	30	7.43	30	7.11	7.11	0	12,918	0.00%
2020/04/20	20	7.57	118	7.48	7.50	-98	12,823	-0.76%	大賣/
2020/04/17	75	7.75	30	7.63	7.58	45	12,816	0.35%
2020/04/16	20	7.66	61	7.70	7.78	-41	12,693	-0.32%
2020/04/15	0	0.00	1.7	7.69	7.79	-1.7	12,764	-0.01%
2020/04/14	2	7.57	0	0.00	7.59	2	12,688	0.02%
2020/04/13	0	0.00	1.4	7.47	7.47	-1.4	12,812	-0.01%
2020/04/10	41	7.33	19	7.31	7.45	22	12,942	0.17%
2020/04/09	10	7.40	111	7.42	7.40	-101	13,545	-0.75%	大賣/鉅額交易
2020/04/08	10	7.18	24	7.22	7.32	-14	13,456	-0.10%
2020/04/07	10	7.20	2	7.15	7.15	8	13,325	0.06%
2020/04/06	13	7.06	0	0.00	7.07	13	13,350	0.10%
2020/04/01	1	6.85	1	6.96	6.97	0	13,358	0.00%
2020/03/31	11	6.70	10	6.57	6.58	1	13,155	0.01%
2020/03/30	0	0.00	6	6.52	6.63	-6	13,096	-0.05%
2020/03/27	23	6.63	10	6.67	6.53	13	13,241	0.10%
2020/03/26	15	6.47	15	6.53	6.58	0	13,201	0.00%
2020/03/25	10	6.50	30	6.53	6.50	-20	13,200	-0.15%
2020/03/24	37	6.29	10	6.28	6.28	27	13,174	0.20%
2020/03/23	5	6.00	9	6.09	6.04	-4	13,150	-0.03%
2020/03/20	191	6.28	18	6.30	6.24	173	13,236	1.31%	大買/鉅額交易
2020/03/19	92	6.00	10	5.94	5.93	82	13,223	0.62%
2020/03/18	3	6.70	3	6.58	6.58	0	13,083	0.00%
2020/03/17	30	6.39	0	0.00	6.66	30	12,989	0.23%
2020/03/16	34	6.56	43	6.49	6.45	-9	12,816	-0.07%
2020/03/13	61	6.22	20	6.17	6.44	41	12,569	0.33%
2020/03/12	132	6.86	0	0.00	6.79	132	12,340	1.07%	大買/鉅額交易
2020/03/11	37	7.81	0	0.00	7.54	37	12,451	0.30%
2020/03/10	6	7.51	11	7.43	7.71	-5	12,441	-0.04%
2020/03/09	14	7.67	13	7.66	7.56	1	12,433	0.01%
2020/03/06	44	7.90	12	7.90	7.90	32	12,479	0.26%
2020/03/05	10	8.08	2	8.09	8.05	8	13,010	0.06%
2020/03/04	6.3	7.99	0	0.00	8.03	6.3	12,987	0.05%
2020/03/03	6	8.00	0	0.00	8.00	6	12,905	0.05%
2020/03/02	43	7.93	10	7.96	7.77	33	12,927	0.26%
2020/02/27	41	8.21	10	8.00	8.00	31	12,919	0.24%
2020/02/26	1	8.53	3	8.58	8.46	-2	13,124	-0.02%
2020/02/25	10	8.50	10	8.61	8.65	0	13,064	0.00%
2020/02/24	30	8.82	4	8.79	8.71	26	13,073	0.20%
2020/02/21	12	8.94	0	0.00	8.92	12	13,015	0.09%
2020/02/20	26	9.00	10	8.96	8.96	16	13,062	0.12%
2020/02/19	16	9.15	0	0.00	9.05	16	13,048	0.12%
2020/02/18	0	0.00	43.4	9.17	9.19	-43.4	13,144	-0.33%
2020/02/17	10	8.90	10	8.90	8.90	0	13,018	0.00%
2020/02/14	10	8.93	21	8.99	8.98	-11	13,014	-0.08%
2020/02/13	20	8.96	2	9.15	8.95	18	13,065	0.14%
2020/02/12	36	9.11	178	9.13	9.05	-142	13,101	-1.08%	大賣/鉅額交易
2020/02/11	32	9.39	86.7	9.24	9.27	-54.7	12,953	-0.42%
2020/02/10	2	8.65	5	9.00	9.00	-3	12,302	-0.02%
2020/02/07	10	8.78	15	8.77	8.74	-5	12,217	-0.04%
2020/02/06	7	8.81	15	8.80	8.94	-8	12,276	-0.07%
2020/02/05	0	0.00	17	8.64	8.60	-17	12,256	-0.14%
2020/02/04	170	8.14	51	8.17	8.38	119	12,119	0.98%	大買/鉅額交易
2020/02/03	2	7.65	1	7.69	7.86	1	12,028	0.01%
2020/01/31	16	8.27	2	8.20	8.20	14	11,937	0.12%
2020/01/30	22	8.28	60	8.28	8.25	-38	12,009	-0.32%
2020/01/20	6	9.18	0	0.00	9.16	6	12,074	0.05%
2020/01/17	5	9.16	5	9.25	9.17	0	12,177	0.00%
2020/01/15	15	9.21	9	9.16	9.16	6	12,430	0.05%
2020/01/14	8	9.07	12	9.10	9.10	-4	12,899	-0.03%
2020/01/10	0	0.00	6	9.04	9.01	-6	13,491	-0.04%
2020/01/09	7	9.00	31	9.10	9.10	-24	13,485	-0.18%
2020/01/08	7	9.00	7	9.03	8.92	0	13,538	0.00%
2020/01/07	5	9.20	1	9.38	9.17	4	13,570	0.03%
2020/01/06	20	9.40	2	9.44	9.32	18	13,469	0.13%
2020/01/03	3	9.83	2.2	9.80	9.62	0.8	13,287	0.01%
2019/12/31	83	9.61	26	9.57	9.57	57	12,838	0.44%
2019/12/30	5	9.64	24	9.65	9.57	-19	12,969	-0.15%
2019/12/26	2	9.57	0	0.00	9.54	2	13,187	0.02%
2019/12/25	10	9.62	0	0.00	9.60	10	13,555	0.07%
2019/12/24	10	9.69	0	0.00	9.61	10	14,100	0.07%
2019/12/23	4	9.62	10	9.62	9.53	-6	14,359	-0.04%
2019/12/20	1	9.66	1	9.66	9.58	0	15,140	0.00%
2019/12/19	25	9.73	10	9.84	9.67	15	15,718	0.10%
2019/12/18	0	0.00	23	9.77	9.72	-23	16,939	-0.14%
2019/12/17	1	9.83	10	9.81	9.81	-9	17,918	-0.05%
2019/12/16	6	9.68	2	9.66	9.91	4	19,097	0.02%
2019/12/13	7	9.71	86	9.69	9.62	-79	21,017	-0.38%
2019/12/12	19	9.87	81	9.87	9.81	-62	24,350	-0.25%
2019/12/11	30	10.07	31	10.07	9.94	-1	26,523	0.00%
2019/12/10	0	0.00	1	10.10	10.05	-1	27,959	0.00%
2019/12/09	0	0.00	5	10.15	10.10	-5	28,782	-0.02%
2019/12/06	6	10.19	6	10.19	10.10	0	29,409	0.00%
2019/12/05	4	10.06	0	0.00	10.05	4	29,995	0.01%
2019/12/04	5	10.10	0	0.00	10.05	5	30,103	0.02%
2019/12/03	10	10.15	0.7	10.15	10.15	9.3	30,102	0.03%
2019/12/02	34	10.47	55	10.38	10.50	-21	30,248	-0.07%
2019/11/29	5	10.05	49	10.05	10.05	-44	30,074	-0.15%
2019/11/27	16	10.21	16	10.18	10.10	0	30,934	0.00%
2019/11/26	15.9	10.21	0	10.05	10.10	15.9	31,602	0.05%
2019/11/25	20	10.08	11.6	10.26	10.25	8.4	33,414	0.03%
2019/11/21	0	0.00	77	9.87	9.79	-77	34,225	-0.22%
2019/11/20	10	10.01	28	10.00	9.99	-18	34,516	-0.05%
2019/11/19	11	10.00	2	10.10	9.97	9	34,560	0.03%
2019/11/18	20	9.99	11	10.05	9.94	9	34,556	0.03%
2019/11/15	44.2	9.95	0	0.00	9.90	44.2	34,619	0.13%
2019/11/14	20	10.58	13	10.50	10.30	7	34,329	0.02%
2019/11/13	0	0.00	26	10.49	10.50	-26	34,438	-0.08%
2019/11/11	38	10.49	9	10.65	10.30	29	34,595	0.08%
2019/11/08	5	10.85	35	10.85	10.80	-30	34,584	-0.09%
2019/11/07	0	0.00	3	10.90	10.85	-3	34,679	-0.01%
2019/11/06	4	11.09	0	0.00	10.95	4	34,785	0.01%
2019/11/05	12	11.15	3	11.12	11.10	9	34,774	0.03%
2019/11/04	12	11.17	23.7	11.10	11.00	-11.7	34,709	-0.03%
2019/11/01	11	11.35	1	11.25	11.25	10	34,671	0.03%
2019/10/31	0	0.00	17	11.50	11.40	-17	34,870	-0.05%
2019/10/30	13	11.44	5	11.45	11.40	8	35,423	0.02%
2019/10/29	13	11.41	7	11.46	11.40	6	35,830	0.02%
2019/10/28	3	11.97	12	11.90	11.75	-9	35,700	-0.03%
2019/10/25	5	11.58	0	0.00	11.55	5	35,473	0.01%
2019/10/24	6	11.46	133	11.50	11.50	-127	35,383	-0.36%	大賣/鉅額交易
2019/10/23	37	11.65	24	11.70	11.55	13	35,344	0.04%
2019/10/22	104	11.89	64	11.96	11.70	40	35,103	0.11%	大買/
2019/10/21	59.4	11.76	87.8	11.98	12.35	-28.4	34,562	-0.08%
2019/10/18	3	11.27	20.3	11.25	11.25	-17.3	34,093	-0.05%
2019/10/17	0	0.00	4	11.00	11.05	-4	34,108	-0.01%
2019/10/16	25	11.19	61	11.18	11.10	-36	34,095	-0.11%
2019/10/15	10	11.13	6.7	11.21	10.90	3.3	33,891	0.01%
2019/10/14	5	11.35	2.3	11.27	11.05	2.7	33,784	0.01%
2019/10/09	63	11.35	1.3	11.25	11.25	61.7	33,815	0.18%
2019/10/08	22	11.70	2.5	11.53	11.50	19.5	33,774	0.06%
2019/10/07	45	11.38	21	11.52	11.45	24	33,636	0.07%
2019/10/04	0	11.55	15.7	11.67	11.60	-15.7	33,603	-0.05%
2019/10/03	50	11.43	0.8	11.50	11.55	49.2	33,513	0.15%
2019/10/02	193.6	11.72	15.7	11.86	11.65	177.9	33,435	0.53%	大買/鉅額交易
2019/10/01	84.9	11.66	11.8	11.83	11.25	73.1	33,071	0.22%
2019/09/18	43	8.28	54	8.30	8.30	-11	32,722	-0.03%
2019/09/17	47	8.42	1	8.50	8.40	46	32,246	0.14%
2019/09/16	69	8.68	18	8.50	8.39	51	31,981	0.16%
2019/09/12	35	8.93	19	8.92	8.96	16	31,398	0.05%
2019/09/11	43	9.00	22	9.16	8.92	21	30,820	0.07%
2019/09/10	40	9.49	102	9.32	9.22	-62	29,645	-0.21%	大賣/
2019/09/09	65	9.89	168	9.97	9.65	-103	28,748	-0.36%	大賣/鉅額交易
2019/09/06	28	9.90	173	9.72	10.00	-145	27,468	-0.53%	大賣/鉅額交易
2019/09/05	402	10.05	300	10.02	9.72	102	25,580	0.40%	大買/大賣/鉅額交易
2019/09/04	144	9.36	367	9.30	9.69	-223	22,945	-0.97%	大買/大賣/鉅額交易
2019/09/03	428	8.46	157	8.71	8.81	271	20,904	1.30%	大買/大賣/鉅額交易
2019/09/02	27	8.17	63	8.12	8.23	-36	19,431	-0.19%
2019/08/30	31	7.98	51	7.97	7.87	-20	18,832	-0.11%
2019/08/29	28	7.87	58	7.82	7.86	-30	18,328	-0.16%
2019/08/28	15	7.62	5	7.70	7.58	10	17,600	0.06%
2019/08/27	60	7.56	11	7.54	7.55	49	17,470	0.28%
2019/08/26	108	7.55	309	7.48	7.46	-201	17,538	-1.15%	大買/大賣/鉅額交易
2019/08/23	99	7.66	68	7.71	7.69	31	18,326	0.17%
2019/08/22	326	7.71	66	7.64	7.60	260	18,449	1.41%	大買/鉅額交易
2019/08/21	23	7.64	14	7.71	7.72	9	17,902	0.05%
2019/08/20	57	7.72	26	7.73	7.57	31	17,571	0.18%
2019/08/19	174	7.55	214	7.50	7.72	-40	16,791	-0.24%	大買/大賣/
2019/08/16	68	7.16	67	7.21	7.10	1	14,903	0.01%
2019/08/15	0	0.00	22	7.03	7.10	-22	14,343	-0.15%
2019/08/14	12	6.92	120	6.90	6.83	-108	13,832	-0.78%	大賣/鉅額交易
2019/08/13	0	0.00	1	6.69	6.70	-1	13,828	-0.01%
2019/08/12	24	6.71	0	0.00	6.67	24	13,863	0.17%
2019/08/08	36	6.67	20	6.68	6.69	16	13,849	0.12%
2019/08/07	0	0.00	10	6.58	6.51	-10	13,882	-0.07%
2019/08/06	31	6.54	0	0.00	6.63	31	14,004	0.22%
2019/08/05	12	6.66	0	0.00	6.55	12	14,125	0.08%
2019/08/02	0	0.00	7	6.72	6.63	-7	14,657	-0.05%
2019/08/01	22	6.81	0	0.00	6.75	22	14,658	0.15%
2019/07/31	6	6.85	47	6.85	6.86	-41	14,617	-0.28%
2019/07/29	0	0.00	4	7.05	7.03	-4	14,528	-0.03%
2019/07/26	0	0.00	40	7.10	7.10	-40	14,542	-0.28%
2019/07/25	1	7.12	0	0.00	7.13	1	14,528	0.01%
2019/07/24	15	7.09	16	7.08	7.08	-1	14,457	-0.01%
2019/07/23	55	7.14	48	7.18	7.04	7	14,389	0.05%
2019/07/22	13	7.06	11	7.10	7.04	2	13,940	0.01%
2019/07/19	1	6.86	15	6.91	6.85	-14	13,698	-0.10%
2019/07/18	3	6.89	1	6.94	6.88	2	13,952	0.01%
2019/07/17	0	0.00	6	6.94	6.94	-6	14,368	-0.04%
2019/07/16	0.3	6.91	2	6.92	6.95	-1.7	15,730	-0.01%
2019/07/15	15	6.93	20	6.91	6.92	-5	16,368	-0.03%
2019/07/12	0	0.00	15	6.95	6.95	-15	18,047	-0.08%
2019/07/11	29	7.07	31	7.05	6.97	-2	19,094	-0.01%
2019/07/10	71	7.08	0	0.00	7.08	71	19,206	0.37%
2019/07/09	20	7.03	4	7.04	7.03	16	19,565	0.08%
2019/07/05	2	7.05	16	7.06	7.02	-14	20,146	-0.07%
2019/07/03	0	0.00	25	7.02	7.00	-25	20,329	-0.12%
2019/07/02	0	0.00	1	7.03	7.00	-1	20,404	0.00%
2019/07/01	10	6.93	0	0.00	6.95	10	20,362	0.05%
2019/06/28	0	0.00	4	6.87	6.87	-4	20,419	-0.02%
2019/06/27	0	0.00	57	6.96	6.94	-57	20,472	-0.28%
2019/06/26	85	6.93	112	6.94	6.92	-27	20,671	-0.13%	大賣/
2019/06/24	0	0.00	2	7.00	7.05	-2	21,820	-0.01%
2019/06/21	4	7.12	0	0.00	7.06	4	21,842	0.02%
2019/06/20	10	7.18	36	7.13	7.18	-26	21,705	-0.12%
2019/06/19	0	0.00	4	7.11	7.07	-4	21,473	-0.02%
2019/06/18	5	7.07	2	7.15	7.03	3	21,533	0.01%
2019/06/17	19	7.07	13	7.06	7.06	6	21,397	0.03%
2019/06/14	13	7.07	25	7.03	7.01	-12	21,435	-0.06%
2019/06/13	30	7.08	14	7.00	7.02	16	21,570	0.07%
2019/06/12	73	7.30	75	7.16	7.01	-2	21,678	-0.01%
2019/06/11	15	6.99	32	6.96	6.96	-17	21,761	-0.08%
2019/06/10	0	0.00	10	6.85	6.87	-10	21,605	-0.05%
2019/06/06	10	6.90	111	6.88	6.86	-101	21,592	-0.47%	大賣/鉅額交易
2019/06/05	3	7.01	26	6.95	6.84	-23	21,296	-0.11%
2019/06/04	32	7.08	35	6.98	6.94	-3	21,093	-0.01%
2019/06/03	0	0.00	2	6.86	6.86	-2	20,833	-0.01%
2019/05/31	40	6.89	106	6.90	6.92	-66	20,711	-0.32%	大賣/
2019/05/30	48.1	7.04	21	7.02	6.86	27.1	20,533	0.13%
2019/05/29	46	6.80	55	6.89	6.96	-9	19,409	-0.05%
2019/05/27	14	6.43	2	6.34	6.33	12	18,950	0.06%
2019/05/23	8	6.33	2	6.30	6.31	6	19,263	0.03%
2019/05/22	19	6.45	264	6.48	6.42	-245	19,249	-1.27%	大賣/鉅額交易
2019/05/21	10	6.26	5	6.33	6.41	5	19,228	0.03%
2019/05/20	41	6.28	0	0.00	6.25	41	19,209	0.21%
2019/05/17	14	6.57	1	6.51	6.52	13	18,855	0.07%
2019/05/15	0	0.00	11	6.75	6.69	-11	18,899	-0.06%
2019/05/14	4	6.65	5	6.51	6.63	-1	18,856	-0.01%
2019/05/13	0	0.00	80	6.67	6.66	-80	18,766	-0.43%
2019/05/10	150	6.96	60	6.84	6.92	90	18,558	0.48%	大買/
2019/05/09	62	6.61	5	6.53	6.53	57	18,037	0.32%
2019/05/08	30	6.78	0	0.00	6.79	30	17,957	0.17%
2019/05/07	137	6.88	93	6.87	6.87	44	17,971	0.24%	大買/
2019/05/06	3	6.86	161	6.86	6.76	-158	18,274	-0.86%	大賣/鉅額交易
2019/05/03	8	7.01	0	0.00	6.99	8	18,194	0.04%
2019/05/02	5	7.08	0	0.00	7.04	5	18,229	0.03%
2019/04/30	0	0.00	17	7.04	7.04	-17	18,308	-0.09%
2019/04/29	7	7.01	49	7.11	6.99	-42	18,655	-0.22%
2019/04/26	60	7.19	15	7.12	7.10	45	19,044	0.24%
2019/04/25	82	7.27	49	7.30	7.24	33	18,906	0.17%
2019/04/24	56	7.45	46	7.34	7.29	10	18,792	0.05%
2019/04/23	126	7.38	7	7.39	7.41	119	18,679	0.64%	大買/鉅額交易
2019/04/22	175	7.70	214	7.59	7.46	-39	18,260	-0.21%	大買/大賣/
2019/04/19	40	7.89	56	8.02	8.11	-16	16,940	-0.09%
2019/04/18	358	8.13	155	8.12	7.70	203	16,521	1.23%	大買/大賣/鉅額交易
2019/04/17	51	7.50	145	7.87	8.03	-94	14,921	-0.63%	大賣/
2019/04/16	15	7.34	10	7.46	7.30	5	13,886	0.04%
2019/04/15	93	7.53	102	7.45	7.39	-9	13,914	-0.06%	大賣/
2019/04/12	200	7.29	80	7.31	7.37	120	13,752	0.87%	大買/鉅額交易
2019/04/11	41	7.30	7	7.21	7.16	34	13,686	0.25%
2019/04/10	83	7.18	32	7.25	7.23	51	13,578	0.38%
2019/04/09	10	7.11	41	7.11	7.07	-31	13,346	-0.23%
2019/04/08	10	7.11	0	0.00	7.06	10	13,437	0.07%
2019/04/03	0	0.00	3	7.05	7.01	-3	13,553	-0.02%
2019/04/02	13	7.01	0	0.00	6.98	13	13,723	0.09%
2019/04/01	7	7.06	0	0.00	7.00	7	13,659	0.05%
2019/03/29	5	7.12	10.9	7.10	7.04	-5.9	13,605	-0.04%
2019/03/28	111	7.40	45	7.57	7.11	66	13,516	0.49%	大買/
2019/03/27	30	6.80	63	6.84	7.02	-33	12,654	-0.26%
2019/03/26	112	6.79	0	0.00	6.79	112	12,712	0.88%	大買/鉅額交易
2019/03/25	21	6.68	33	6.70	6.68	-12	12,679	-0.09%
2019/03/22	0	0.00	9	6.86	6.81	-9	12,687	-0.07%
2019/03/21	3	6.84	25	6.86	6.83	-22	12,754	-0.17%
2019/03/20	20	6.87	2	6.94	6.85	18	12,786	0.14%
2019/03/19	45	6.88	78	6.92	6.85	-33	12,949	-0.25%
2019/03/18	2	6.94	8	6.95	6.93	-6	12,832	-0.05%
2019/03/15	158	6.99	0	0.00	6.93	158	12,708	1.24%	大買/鉅額交易
2019/03/14	98	7.07	358	7.08	7.05	-260	12,589	-2.07%	大賣/鉅額交易
2019/03/13	266	6.73	0	0.00	6.65	266	12,001	2.22%	大買/鉅額交易
2019/03/12	1	6.69	430	6.71	6.66	-429	12,281	-3.49%	大賣/鉅額交易
2019/03/11	12	6.58	0	0.00	6.57	12	12,434	0.10%
2019/03/08	96	6.57	0	0.00	6.57	96	12,801	0.75%
2019/03/07	163	6.66	0	0.00	6.61	163	13,507	1.21%	大買/鉅額交易
2019/03/06	157	6.70	0	0.00	6.68	157	14,483	1.08%	大買/鉅額交易
2019/03/05	7	6.71	1.1	6.71	6.69	5.9	14,841	0.04%
2019/03/04	0	0.00	10	6.70	6.71	-10	14,922	-0.07%
2019/02/27	0	0.00	1	6.80	6.71	-1	15,085	-0.01%
2019/02/25	17	6.89	12	6.90	6.90	5	15,425	0.03%
2019/02/20	5	6.75	6	6.78	6.72	-1	16,208	-0.01%
2019/02/19	6	6.74	0	0.00	6.77	6	17,704	0.03%
2019/02/18	10	6.71	0	0.00	6.66	10	20,198	0.05%
2019/02/15	32	6.72	0	0.00	6.66	32	20,582	0.16%
2019/02/14	102	6.88	2	6.82	6.81	100	20,606	0.49%	大買/
2019/02/13	1	6.90	1	6.86	6.84	0	20,588	0.00%
2019/02/12	1	6.82	0	0.00	6.89	1	20,643	0.00%
2019/01/30	0	0.00	8	6.84	6.83	-8	20,995	-0.04%
2019/01/29	12	6.85	57.7	6.91	6.87	-45.7	21,345	-0.21%
2019/01/28	15	6.97	52	6.98	6.96	-37	21,364	-0.17%
2019/01/25	23	7.04	16	7.02	6.99	7	21,605	0.03%
2019/01/24	17	7.06	6	7.05	7.02	11	21,668	0.05%
2019/01/23	11	7.11	17	7.14	7.05	-6	21,952	-0.03%
2019/01/22	2	7.08	0	0.00	7.04	2	21,948	0.01%
2019/01/21	12	7.28	13	7.30	7.19	-1	22,084	0.00%
2019/01/18	19	7.15	85	7.14	7.17	-66	22,004	-0.30%
2019/01/16	5	7.00	7	6.98	6.94	-2	21,756	-0.01%
2019/01/15	0	0.00	13	6.91	6.92	-13	21,744	-0.06%
2019/01/14	11	6.82	2	6.85	6.82	9	21,716	0.04%
2019/01/11	20	6.94	1	6.92	6.93	19	21,916	0.09%
2019/01/10	26	7.09	60	7.06	6.98	-34	21,986	-0.15%
2019/01/09	2	7.00	57	7.02	6.95	-55	21,969	-0.25%
2019/01/07	0	0.00	2	7.01	6.94	-2	22,477	-0.01%
2019/01/04	0	0.00	10	6.75	6.90	-10	22,785	-0.04%
2019/01/03	0	0.00	2	6.93	6.87	-2	23,285	-0.01%
2019/01/02	0	0.00	27	6.78	6.76	-27	23,463	-0.12%
2018/12/28	0	0.00	206	6.73	6.70	-206	23,582	-0.87%	大賣/鉅額交易
2018/12/27	6	6.80	0	0.00	6.66	6	24,038	0.02%
2018/12/26	2	6.43	21	6.60	6.60	-19	24,159	-0.08%
2018/12/25	55	6.41	40	6.51	6.35	15	24,124	0.06%
2018/12/24	0	0.00	56	6.71	6.66	-56	24,005	-0.23%
2018/12/22	10	6.80	10	6.71	6.71	0	24,133	0.00%
2018/12/21	16	6.72	44	6.70	6.75	-28	24,456	-0.11%
2018/12/20	41	6.77	60	6.77	6.70	-19	24,655	-0.08%
2018/12/19	10	6.83	10	6.92	6.83	0	24,936	0.00%
2018/12/18	5	6.80	11	6.77	6.73	-6	26,082	-0.02%
2018/12/17	10	6.77	0	0.00	6.84	10	27,093	0.04%
2018/12/13	8	6.90	6	6.95	6.88	2	27,932	0.01%
2018/12/12	0	0.00	1	6.93	6.92	-1	28,250	0.00%
2018/12/11	0	0.00	6	6.80	6.77	-6	28,265	-0.02%
2018/12/10	7	6.74	0	0.00	6.74	7	28,495	0.02%
2018/12/07	0	0.00	10	6.81	6.90	-10	28,541	-0.04%
2018/12/06	15	6.71	110	6.77	6.70	-95	28,621	-0.33%	大賣/
2018/12/05	28	6.92	56	6.97	6.96	-28	28,581	-0.10%
2018/12/04	25	7.08	16	7.21	7.08	9	28,553	0.03%
2018/12/03	65	7.09	49	7.11	7.08	16	28,588	0.06%
2018/11/30	77	7.11	83	7.13	6.95	-6	28,491	-0.02%
2018/11/29	187	7.33	45	7.39	7.17	142	27,998	0.51%	大買/鉅額交易
2018/11/28	11	6.96	13	7.01	7.01	-2	27,228	-0.01%
2018/11/27	16	6.81	9	6.84	6.83	7	27,335	0.03%
2018/11/26	10	6.80	2	6.80	6.76	8	27,499	0.03%
2018/11/23	12	6.75	6	6.70	6.68	6	27,567	0.02%
2018/11/22	12	6.94	15	6.76	6.75	-3	27,595	-0.01%
2018/11/21	5	6.84	11	6.88	6.97	-6	27,927	-0.02%
2018/11/20	15	6.88	35	6.82	6.88	-20	27,579	-0.07%
2018/11/19	33	6.94	92	6.90	6.96	-59	27,684	-0.21%
2018/11/16	142	7.16	136	7.14	6.90	6	27,684	0.02%	大買/大賣/
2018/11/15	88	6.47	183	6.70	6.82	-95	27,041	-0.35%	大賣/
2018/11/14	0	0.00	89	6.11	6.20	-89	24,724	-0.36%
2018/11/13	22	5.57	5	5.56	5.64	17	24,853	0.07%
2018/11/12	0	0.00	5	5.72	5.69	-5	26,166	-0.02%
2018/11/09	0	0.00	6	5.81	5.76	-6	27,387	-0.02%
2018/11/08	20	6.00	25	5.99	5.83	-5	27,843	-0.02%
2018/11/07	22	5.85	0	0.00	5.81	22	28,335	0.08%
2018/11/06	28	5.74	20	5.85	5.76	8	29,219	0.03%
2018/11/05	5	5.63	3	5.66	5.63	2	29,405	0.01%
2018/11/02	17	5.75	6	5.81	5.71	11	29,539	0.04%
2018/11/01	41	5.70	66	5.77	5.74	-25	29,606	-0.08%
2018/10/31	9	5.47	47	5.45	5.51	-38	29,549	-0.13%
2018/10/30	1	5.23	1	5.20	5.24	0	29,456	0.00%
2018/10/29	20	5.17	2	5.18	5.19	18	29,826	0.06%
2018/10/26	24	5.39	20	5.48	5.09	4	30,255	0.01%
2018/10/25	24	5.47	16	5.44	5.39	8	30,320	0.03%
2018/10/24	1	5.65	0	0.00	5.70	1	30,371	0.00%
2018/10/23	41	5.69	0	0.00	5.64	41	30,592	0.13%
2018/10/22	22	5.76	20	5.80	5.79	2	30,968	0.01%
2018/10/19	19	5.67	8	5.66	5.77	11	31,360	0.04%
2018/10/18	6	5.85	1	5.90	5.84	5	32,087	0.02%
2018/10/17	73	5.89	14	5.89	5.84	59	33,677	0.18%
2018/10/16	377	5.86	28	5.91	5.77	349	34,542	1.01%	大買/鉅額交易
2018/10/15	21	5.68	9	5.69	5.66	12	35,132	0.03%
2018/10/12	11	5.68	16	5.64	5.70	-5	35,808	-0.01%
2018/10/11	20	5.55	2	5.58	5.49	18	36,007	0.05%
2018/10/09	7	6.19	9	6.15	6.10	-2	35,747	-0.01%
2018/10/08	18	6.14	37	6.12	6.14	-19	36,019	-0.05%
2018/10/05	6	6.21	9	6.40	6.22	-3	36,787	-0.01%
2018/10/04	33	6.55	6	6.60	6.51	27	37,312	0.07%
2018/10/03	11	6.72	20	6.62	6.60	-9	39,465	-0.02%
2018/10/02	82	6.85	11	6.84	6.80	71	41,318	0.17%
2018/10/01	13	6.88	36	6.87	6.86	-23	41,809	-0.06%
2018/09/28	0	0.00	72	6.83	6.82	-72	42,860	-0.17%
2018/09/27	12	6.98	34	6.89	6.81	-22	43,595	-0.05%
2018/09/26	17	6.96	13	7.03	6.92	4	45,306	0.01%
2018/09/25	90	6.98	90	6.93	6.96	0	46,217	0.00%
2018/09/21	10	6.65	140	6.79	6.84	-130	45,810	-0.28%	大賣/鉅額交易
2018/09/20	5	6.26	3	6.23	6.22	2	45,621	0.00%
2018/09/19	106	6.38	0	0.00	6.34	106	46,300	0.23%	大買/鉅額交易
2018/09/18	20	6.45	71	6.40	6.30	-51	47,846	-0.11%
2018/09/17	2	6.65	6	6.68	6.65	-4	51,292	-0.01%
2018/09/14	0	0.00	2	6.71	6.81	-2	53,200	0.00%
2018/09/13	29	6.57	6	6.58	6.55	23	54,702	0.04%
2018/09/12	25	6.60	50	6.59	6.55	-25	56,667	-0.04%
2018/09/11	78	6.53	8	6.61	6.78	70	58,683	0.12%
2018/09/10	2	6.64	47	6.66	6.40	-45	59,832	-0.08%
2018/09/07	13	6.87	6	6.96	6.73	7	61,035	0.01%
2018/09/06	15	7.08	1	7.03	7.02	14	64,019	0.02%
2018/09/05	8	7.21	9	7.18	7.16	-1	67,257	0.00%
2018/09/04	9	7.08	70	7.11	7.17	-61	69,287	-0.09%
2018/09/03	32	7.06	80	7.08	7.00	-48	72,033	-0.07%
2018/08/31	36	7.23	1	7.31	7.27	35	75,069	0.05%
2018/08/30	75	7.30	11	7.32	7.23	64	81,470	0.08%
2018/08/29	8	7.24	0.4	7.24	7.28	7.6	84,391	0.01%
2018/08/28	47	7.39	32	7.33	7.21	15	87,554	0.02%
2018/08/27	87	7.17	2	7.21	7.21	85	90,099	0.09%
2018/08/24	13	7.16	18	7.15	7.11	-5	92,862	-0.01%
2018/08/23	145	7.22	1	7.26	7.15	144	96,047	0.15%	大買/鉅額交易
2018/08/22	269	7.29	67	7.36	7.29	202	98,571	0.20%	大買/鉅額交易
2018/08/21	31	7.17	66	7.21	7.17	-35	98,950	-0.04%
2018/08/20	16	7.22	63	7.29	7.22	-47	101,854	-0.05%
2018/08/17	31	7.71	19	7.72	7.41	12	102,207	0.01%
2018/08/16	13	7.52	68	7.54	7.49	-55	101,771	-0.05%
2018/08/15	35	6.86	51	6.95	7.08	-16	102,641	-0.02%
2018/08/14	6	7.00	46	7.07	6.98	-40	106,189	-0.04%
2018/08/13	20	6.83	451	6.88	6.90	-431	106,280	-0.41%	大賣/鉅額交易
2018/08/10	104	7.33	56	7.54	7.24	48	106,121	0.05%	大買/
2018/08/09	6	7.67	19	7.68	7.61	-13	107,639	-0.01%
2018/08/08	106	7.75	63	7.81	7.68	43	110,604	0.04%	大買/
2018/08/07	11	7.70	38	7.70	7.69	-27	110,655	-0.02%
2018/08/06	10	7.80	1	7.79	7.79	9	110,978	0.01%
2018/08/03	23	7.74	64	7.88	7.86	-41	112,625	-0.04%
2018/08/02	169	7.88	81	8.06	7.84	88	113,540	0.08%	大買/
2018/08/01	23	8.08	16	8.09	8.09	7	113,511	0.01%
2018/07/31	50	7.97	78	7.98	7.96	-28	114,062	-0.02%
2018/07/30	121	7.99	162	8.07	7.97	-41	114,498	-0.04%	大買/大賣/
2018/07/27	151	8.18	100	8.15	8.12	51	116,034	0.04%	大買/
2018/07/26	101	8.14	91	8.15	8.07	10	116,424	0.01%	大買/
2018/07/25	289	8.25	71	8.21	8.14	218	115,940	0.19%	大買/鉅額交易
2018/07/24	130	8.19	98	8.17	8.47	32	115,067	0.03%	大買/
2018/07/23	94	7.65	134	7.64	7.85	-40	113,394	-0.04%	大賣/
2018/07/20	211	7.82	97	8.09	7.62	114	112,467	0.10%	大買/鉅額交易
2018/07/19	43	8.22	26	8.16	8.12	17	111,836	0.02%
2018/07/18	38	8.24	31	8.24	8.06	7	111,113	0.01%
2018/07/17	44	8.32	37	8.31	8.21	7	110,697	0.01%
2018/07/16	28	8.54	30	8.49	8.39	-2	110,294	0.00%
2018/07/13	32	8.42	29	8.48	8.51	3	109,747	0.00%
2018/07/12	89	8.36	28	8.31	8.31	61	109,057	0.06%
2018/07/11	96	8.64	100	8.58	8.33	-4	109,444	0.00%
2018/07/10	59	8.41	60	8.46	8.64	-1	109,008	0.00%
2018/07/09	22	8.08	27	8.05	8.01	-5	109,752	0.00%
2018/07/06	40	8.09	146	8.15	8.04	-106	111,111	-0.10%	大賣/鉅額交易
2018/07/05	49	8.53	309	8.53	8.20	-260	110,497	-0.24%	大賣/鉅額交易
2018/07/04	248	8.63	141	8.44	8.62	107	109,875	0.10%	大買/大賣/鉅額交易
2018/07/03	118	8.80	189	8.71	8.45	-71	107,921	-0.07%	大買/大賣/
2018/07/02	147	8.79	224	8.62	8.50	-77	106,591	-0.07%	大買/大賣/
2018/06/29	68	9.05	44	8.98	9.00	24	105,593	0.02%
2018/06/28	117	8.99	40	8.93	8.90	77	104,662	0.07%	大買/
2018/06/27	119	9.06	200	9.18	8.80	-81	103,354	-0.08%	大買/大賣/
2018/06/26	143	9.01	311	8.92	9.09	-168	101,382	-0.17%	大買/大賣/鉅額交易
2018/06/25	303	9.33	270	9.61	8.93	33	97,528	0.03%	大買/大賣/
2018/06/22	335	10.17	369	10.17	9.92	-34	95,400	-0.04%	大買/大賣/
2018/06/21	194	11.00	189	11.28	10.90	5	93,616	0.01%	大買/大賣/
2018/06/20	148	11.05	209	10.79	10.70	-61	91,651	-0.07%	大買/大賣/
2018/06/19	121	11.36	74	11.39	11.50	47	89,571	0.05%	大買/
2018/06/15	62	11.48	95	11.55	11.40	-33	88,428	-0.04%
2018/06/14	190	11.53	342	11.27	11.10	-152	86,932	-0.17%	大買/大賣/鉅額交易
2018/06/13	409	11.76	352	11.70	11.35	57	83,587	0.07%	大買/大賣/
2018/06/12	287	12.95	248	13.00	12.60	39	80,157	0.05%	大買/大賣/
2018/06/11	232	13.15	147.4	13.22	13.40	84.6	78,048	0.11%	大買/大賣/
2018/06/08	161	12.48	229	12.48	12.50	-68	75,086	-0.09%	大買/大賣/
2018/06/07	390	13.52	366	13.42	13.10	24	71,631	0.03%	大買/大賣/
2018/06/06	284	12.82	148	12.88	13.00	136	65,023	0.21%	大買/大賣/鉅額交易
2018/06/05	272	11.60	243	11.78	11.85	29	62,045	0.05%	大買/大賣/
2018/06/04	124	10.60	135.3	10.68	10.80	-11.3	58,718	-0.02%	大買/大賣/
2018/06/01	185	9.95	91	9.93	9.85	94	55,638	0.17%	大買/
2018/05/31	172	9.98	247	10.10	10.00	-75	52,802	-0.14%	大買/大賣/
2018/05/30	162	9.43	199.5	9.49	9.32	-37.5	49,300	-0.08%	大買/大賣/
2018/05/29	35	9.07	60	9.06	9.10	-25	46,383	-0.05%
2018/05/28	82	9.21	153	9.25	9.38	-71	45,099	-0.16%	大賣/
2018/05/25	137	8.70	78	8.70	8.54	59	41,958	0.14%	大買/
2018/05/24	27	9.06	33	8.99	8.90	-6	41,092	-0.01%
2018/05/23	130	8.90	51	8.93	8.96	79	40,152	0.20%	大買/
2018/05/22	225	9.23	133	9.23	9.16	92	38,191	0.24%	大買/大賣/
2018/05/21	14	8.57	53	8.69	8.75	-39	34,174	-0.11%
2018/05/18	118	8.02	31	8.01	7.96	87	33,412	0.26%	大買/
2018/05/17	186	8.02	51	8.06	8.32	135	32,608	0.41%	大買/鉅額交易
2018/05/16	196	8.13	329	8.14	7.88	-133	30,551	-0.44%	大買/大賣/鉅額交易
2018/05/15	101	8.52	2	8.52	8.52	99	27,476	0.36%	大買/
2018/05/14	7	7.47	11.1	7.73	7.75	-4.1	27,372	-0.02%
2018/05/11	114	6.96	149	6.79	7.05	-35	26,825	-0.13%	大買/大賣/
2018/05/10	86	6.54	151	6.49	6.41	-65	24,969	-0.26%	大賣/
2018/05/09	105	6.22	4	6.32	6.27	101	23,715	0.43%	大買/鉅額交易
2018/05/08	128	6.38	159	6.44	6.27	-31	23,396	-0.13%	大買/大賣/
2018/05/07	100	6.22	97	6.19	6.12	3	22,926	0.01%
2018/05/04	512	6.56	195	6.63	6.24	317	22,565	1.40%	大買/大賣/鉅額交易
2018/05/03	149	6.06	74.4	6.22	6.57	74.6	21,491	0.35%	大買/
2018/05/02	18	5.96	30	5.97	5.98	-12	22,507	-0.05%
2018/04/30	44	6.04	10	6.13	6.05	34	23,910	0.14%
2018/04/27	35	5.84	0	0.00	5.90	35	25,302	0.14%
2018/04/26	71	5.97	1	6.00	5.74	70	25,500	0.27%
2018/04/25	108	6.00	10	6.24	6.09	98	25,393	0.39%	大買/
2018/04/24	64	5.82	6	5.91	5.91	58	25,090	0.23%
2018/04/23	65	5.90	112	5.69	5.88	-47	25,194	-0.19%	大賣/
2018/04/20	28	6.27	4	6.31	6.24	24	24,819	0.10%
2018/04/19	21	6.54	23	6.58	6.31	-2	24,694	-0.01%
2018/04/18	33	6.52	7	6.44	6.61	26	24,486	0.11%
2018/04/17	181	6.55	111	6.60	6.39	70	24,141	0.29%	大買/大賣/
2018/04/16	79	6.65	70.1	6.70	6.87	8.9	22,713	0.04%
2018/04/13	196	6.17	157	6.16	6.25	39	20,716	0.19%	大買/大賣/
2018/04/12	95	5.59	92	5.61	5.74	3	17,921	0.02%
2018/04/10	20	4.79	40	4.75	4.75	-20	15,435	-0.13%
2018/04/03	0	0.00	2	4.46	4.48	-2	14,860	-0.01%
2018/04/02	0	0.00	20	4.47	4.47	-20	14,847	-0.13%
2018/03/29	0	0.00	1	4.61	4.57	-1	14,766	-0.01%
2018/03/28	1	4.66	0	0.00	4.61	1	14,766	0.01%
2018/03/23	10	4.60	33	4.60	4.56	-23	14,810	-0.16%
2018/03/22	20	4.75	25	4.74	4.69	-5	14,663	-0.03%
2018/03/21	10	4.76	0	0.00	4.73	10	14,411	0.07%
2018/03/12	10	4.69	0	0.00	4.61	10	13,970	0.07%
2018/03/08	0	0.00	23	4.59	4.56	-23	13,709	-0.17%
2018/03/07	17	4.66	37	4.62	4.56	-20	13,675	-0.15%
2018/03/06	27	4.59	10	4.56	4.58	17	13,606	0.12%
2018/03/05	0	0.00	0.5	4.44	4.44	-0.5	13,444	0.00%
2018/03/02	0	0.00	16	4.43	4.43	-16	13,462	-0.12%
2018/02/26	0	0.00	17	4.49	4.47	-17	13,488	-0.13%
2018/02/23	1	4.45	10	4.49	4.50	-9	13,487	-0.07%
2018/02/22	0	0.00	5	4.55	4.46	-5	13,438	-0.04%
2018/02/21	0	0.00	0.1	4.50	4.51	-0.1	13,267	0.00%
2018/02/12	45	4.26	0	0.00	4.29	45	13,156	0.34%
2018/02/09	0	0.00	5	4.05	4.20	-5	13,093	-0.04%
2018/02/08	20	4.32	0	0.00	4.26	20	13,001	0.15%
2018/02/07	83	4.38	0	0.00	4.29	83	12,973	0.64%
2018/02/06	0	0.00	4	4.33	4.24	-4	12,824	-0.03%
2018/02/05	10	4.61	0	0.00	4.58	10	12,778	0.08%
2018/02/01	0	0.00	10	4.91	4.80	-10	12,578	-0.08%
2018/01/31	4	4.86	25	4.74	4.86	-21	12,467	-0.17%
2018/01/30	10	4.78	81	4.88	4.83	-71	12,146	-0.58%
2018/01/29	1	5.15	192	5.08	5.06	-191	11,710	-1.63%	大賣/鉅額交易
2018/01/26	69	5.12	60	5.09	5.10	9	11,333	0.08%
2018/01/25	231	5.20	102	5.24	4.94	129	10,491	1.23%	大買/大賣/鉅額交易
2018/01/24	71	5.16	207	5.23	5.30	-136	8,582	-1.58%	大賣/鉅額交易
2018/01/23	146	4.71	26	4.74	4.82	120	7,121	1.69%	大買/鉅額交易
2018/01/22	10	4.40	19	4.42	4.40	-9	5,719	-0.16%
2018/01/18	11	4.40	15	4.43	4.35	-4	5,627	-0.07%
2018/01/17	13	4.40	0	0.00	4.44	13	5,958	0.22%
2018/01/16	0	0.00	10	4.31	4.32	-10	6,002	-0.17%
2018/01/11	0	0.00	45	4.28	4.27	-45	6,158	-0.73%
2018/01/10	1	4.25	1	4.27	4.25	0	6,339	0.00%
2018/01/09	0	0.00	6	4.30	4.29	-6	6,424	-0.09%
2018/01/05	23	4.35	4	4.36	4.37	19	6,800	0.28%
2018/01/04	47	4.42	2	4.40	4.42	45	7,130	0.63%
2018/01/03	4	4.35	4	4.33	4.33	0	7,073	0.00%