中纖 (1718)-臺銀-鳳山券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.23
漲跌
▼0.11
漲幅
-1.50%
成交量
3,075張
產業
上市化學類股
416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

中纖 (1718)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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	1	7.22	0	0.00	7.23	1	2,439	0.04%
2024/04/18	2	7.20	0.6	7.34	7.34	1.4	2,410	0.06%
2024/04/17	8	7.24	0	0.00	7.23	8	2,392	0.33%
2024/04/16	0.2	7.25	19	7.24	7.24	-18.8	2,419	-0.78%
2024/04/15	0	0.00	1	7.35	7.36	-1	2,421	-0.04%
2024/04/12	1	7.36	0	0.00	7.35	1	2,410	0.04%
2024/04/10	0.1	7.49	0	7.45	7.45	0.1	2,405	0.00%
2024/04/09	0.1	7.49	0	0.00	7.48	0.1	2,407	0.00%
2024/04/08	0	7.32	0	0.00	7.32	0	2,366	0.00%
2024/04/03	1	7.27	0	7.29	7.29	1	2,370	0.04%
2024/04/02	3	7.28	0	7.27	7.27	3	2,379	0.13%
2024/04/01	0	7.32	57	7.27	7.32	-57	2,379	-2.39%
2024/03/29	0.2	7.28	0.2	7.26	7.25	0	2,382	0.00%
2024/03/28	2	7.28	2	7.33	7.26	0	2,400	0.00%
2024/03/27	10	7.25	0	7.26	7.26	10	2,422	0.41%
2024/03/26	2	7.25	2	7.32	7.26	0	2,434	0.00%
2024/03/25	0	7.33	15	7.27	7.30	-15	2,451	-0.61%
2024/03/22	27.6	7.25	0	0.00	7.27	27.6	2,480	1.11%
2024/03/21	0	0.00	0.1	7.32	7.30	-0.1	2,518	0.00%
2024/03/20	36	7.24	2.4	7.25	7.27	33.6	2,555	1.31%
2024/03/19	0	7.39	0.6	7.37	7.35	-0.6	2,679	-0.02%
2024/03/18	0	7.38	9	7.35	7.37	-9	2,740	-0.33%
2024/03/15	3	7.28	0	0.00	7.29	3	2,744	0.11%
2024/03/13	1	7.43	0	0.00	7.43	1	2,733	0.04%
2024/03/12	2	7.53	0.1	7.57	7.56	1.9	2,712	0.07%
2024/03/11	0.1	7.49	0	0.00	7.52	0.1	2,729	0.00%
2024/03/08	25	7.48	0	7.48	7.47	25	2,736	0.91%
2024/03/07	3	7.59	14.1	7.61	7.63	-11.1	2,738	-0.40%
2024/03/06	0	0.00	3	7.66	7.64	-3	2,740	-0.11%
2024/03/05	29	7.66	0	7.63	7.63	29	2,734	1.06%
2024/03/04	3.3	7.72	3	7.73	7.73	0.3	2,702	0.01%
2024/03/01	0	7.79	0	7.75	7.75	0	2,695	0.00%
2024/02/29	5	7.73	0	0.00	7.72	5	2,675	0.19%
2024/02/27	0	7.81	0	0.00	7.78	0	2,604	0.00%
2024/02/26	0	0.00	4	7.83	7.90	-4	2,606	-0.15%
2024/02/23	2	7.83	0	0.00	7.75	2	2,574	0.08%
2024/02/22	0	0.00	0.1	7.86	7.86	-0.1	2,559	0.00%
2024/02/21	0.1	7.97	1.1	7.94	7.94	-1.1	2,545	-0.04%
2024/02/20	0	0.00	0.4	7.93	7.93	-0.4	2,542	-0.01%
2024/02/19	2	7.93	78.1	7.98	7.96	-76.1	2,578	-2.95%
2024/02/16	0.1	7.81	0	7.80	7.81	0.1	2,594	0.00%
2024/02/15	5	7.63	0	0.00	7.66	5	2,552	0.20%
2024/02/05	4.3	7.54	4	7.58	7.58	0.3	2,503	0.01%
2024/02/02	2	7.75	2	7.74	7.72	0	2,446	0.00%
2024/02/01	12	7.70	0.2	7.75	7.75	11.8	2,438	0.48%
2024/01/31	5	7.77	0	0.00	7.77	5	2,423	0.21%
2024/01/30	2	7.77	2	7.82	7.78	0	2,416	0.00%
2024/01/29	8	7.87	3	7.88	7.90	5	2,403	0.21%
2024/01/26	0.1	7.91	3.5	7.89	7.89	-3.4	2,408	-0.14%
2024/01/25	10	7.85	0	0.00	7.86	10	2,401	0.42%
2024/01/24	10	7.87	1	7.93	7.90	9	2,396	0.38%
2024/01/23	0	0.00	1	7.84	7.84	-1	2,382	-0.04%
2024/01/22	10	7.80	0	7.79	7.80	10	2,377	0.42%
2024/01/19	11	7.78	0	0.00	7.76	11	2,377	0.46%
2024/01/18	2.1	7.75	0	0.00	7.79	2.1	2,369	0.09%
2024/01/17	17	7.78	58	7.74	7.70	-41	2,355	-1.74%
2024/01/16	4.2	7.91	0	0.00	7.87	4.2	2,270	0.19%
2024/01/15	50.1	8.02	0	0.00	8.01	50.1	2,226	2.25%
2024/01/10	6	8.00	6	8.04	7.97	0	2,227	0.00%
2024/01/09	4	8.04	0	0.00	8.04	4	2,230	0.18%
2024/01/08	6	8.13	0	0.00	8.11	6	2,320	0.26%
2024/01/05	0	0.00	0.3	8.14	8.13	-0.3	2,354	-0.01%
2024/01/04	10.2	8.14	0	0.00	8.11	10.2	2,370	0.43%
2024/01/03	20	8.15	0	8.14	8.15	20	2,389	0.84%
2024/01/02	20	8.14	0	0.00	8.13	20	2,372	0.84%
2023/12/29	18	8.17	0	8.16	8.17	18	2,348	0.76%
2023/12/28	11	8.18	1	8.20	8.19	10	2,344	0.43%
2023/12/27	1	8.25	0	0.00	8.23	1	2,326	0.04%
2023/12/26	0	0.00	0	8.24	8.25	0	2,318	0.00%
2023/12/25	158	8.21	0	8.17	8.19	158	2,306	6.85%	大買/鉅額交易
2023/12/21	0	0.00	140	8.31	8.36	-140	2,262	-6.19%	大賣/鉅額交易
2023/12/19	6	8.28	25	8.31	8.32	-19	2,210	-0.86%
2023/12/18	20	8.48	0	0.00	8.41	20	2,181	0.92%
2023/12/15	1	8.40	4	8.39	8.34	-3	2,110	-0.14%
2023/12/14	5	8.50	13	8.47	8.40	-8	2,051	-0.39%
2023/12/13	5	8.28	1	8.29	8.31	4	1,888	0.21%
2023/12/12	6	8.21	0	0.00	8.22	6	1,848	0.32%
2023/12/11	155	8.20	0	0.00	8.18	155	1,831	8.46%	大買/鉅額交易
2023/12/08	5	8.12	1.2	8.17	8.14	3.8	1,828	0.21%
2023/12/07	0	0.00	0.1	8.29	8.18	-0.1	1,799	-0.01%
2023/12/06	0	0.00	3	8.28	8.28	-3	1,783	-0.17%
2023/12/05	13	8.24	0	0.00	8.24	13	1,745	0.74%
2023/12/04	2	8.25	4.7	8.25	8.26	-2.7	1,747	-0.15%
2023/12/01	0	0.00	5	8.09	8.11	-5	1,675	-0.30%
2023/11/29	1	8.10	0	8.10	8.10	1	1,637	0.06%
2023/11/28	0	0.00	1	8.18	8.16	-1	1,627	-0.06%
2023/11/24	1	8.14	0	0.00	8.14	1	1,599	0.06%
2023/11/22	10	8.19	0	8.18	8.19	10	1,575	0.63%
2023/11/21	8	8.20	0	0.00	8.19	8	1,574	0.51%
2023/11/20	0	0.00	4	8.16	8.14	-4	1,553	-0.26%
2023/11/16	0	0.00	2	8.22	8.21	-2	1,517	-0.13%
2023/11/15	0	0.00	11	8.16	8.21	-11	1,464	-0.75%
2023/11/14	5	8.03	0	0.00	8.02	5	1,367	0.37%
2023/11/10	1	8.00	0	0.00	8.00	1	1,414	0.07%
2023/11/09	5	8.02	0	0.00	8.04	5	1,422	0.35%
2023/11/08	0	0.00	2.4	8.07	8.04	-2.4	1,441	-0.17%
2023/11/06	0	0.00	18	8.09	8.11	-18	1,453	-1.24%
2023/11/03	0	0.00	2	8.06	8.07	-2	1,453	-0.14%
2023/11/02	0	0.00	5	8.02	7.98	-5	1,462	-0.34%
2023/11/01	0	0.00	1.1	7.93	7.93	-1.1	1,486	-0.07%
2023/10/27	0	0.00	0	7.99	8.00	0	1,622	0.00%
2023/10/25	0	0.00	0	8.06	8.11	0	1,652	0.00%
2023/10/24	5	8.04	0.3	8.00	8.05	4.7	1,666	0.28%
2023/10/19	0	0.00	2	8.09	8.06	-2	1,696	-0.12%
2023/10/17	0	0.00	0	8.07	8.13	0	1,710	0.00%
2023/10/16	0	0.00	5	8.12	8.20	-5	1,689	-0.30%
2023/10/12	0	0.00	0	7.93	7.94	0	1,565	0.00%
2023/10/11	0	0.00	0.8	7.88	7.94	-0.8	1,579	-0.05%
2023/10/06	0	0.00	1	7.85	7.84	-1	1,609	-0.06%
2023/10/04	10	7.77	2	7.78	7.78	8	1,652	0.48%
2023/10/03	2	7.82	4	7.87	7.82	-2	1,658	-0.12%
2023/09/28	0	0.00	2	7.83	7.83	-2	1,713	-0.12%
2023/09/27	2	7.81	0	7.82	7.80	2	1,717	0.12%
2023/09/26	2	7.89	0	7.90	7.85	2	1,721	0.12%
2023/09/25	0	0.00	0	7.92	7.92	0	1,726	0.00%
2023/09/22	7	7.93	0	0.00	7.91	7	1,740	0.40%
2023/09/21	2	7.93	0	7.92	7.93	2	1,748	0.11%
2023/09/19	0	0.00	0.7	7.97	8.03	-0.7	1,767	-0.04%
2023/09/18	0	0.00	3	7.99	8.01	-3	1,769	-0.17%
2023/09/15	3	8.01	0.5	7.95	7.95	2.5	1,793	0.14%
2023/09/14	0	0.00	4.4	8.04	8.04	-4.4	1,791	-0.25%
2023/09/13	0	0.00	3.1	8.03	8.02	-3.1	1,798	-0.17%
2023/09/12	0	0.00	1	7.99	7.99	-1	1,802	-0.06%
2023/09/11	0	0.00	3	7.96	7.97	-3	1,817	-0.17%
2023/09/08	3	7.90	0	7.89	7.90	3	1,839	0.16%
2023/09/07	10	7.91	0	7.90	7.89	10	1,868	0.54%
2023/09/06	0	0.00	0	7.99	7.99	0	1,899	0.00%
2023/08/24	1	7.94	1	7.97	7.96	0	2,109	0.00%
2023/08/23	0	0.00	0.3	7.95	7.96	-0.3	2,119	-0.01%
2023/08/22	0	0.00	0.4	7.90	7.93	-0.4	2,167	-0.02%
2023/08/18	1.3	7.90	0.2	7.87	7.88	1	2,204	0.05%
2023/08/17	0	0.00	10	7.75	7.80	-10	2,213	-0.45%
2023/08/16	14	7.87	0	0.00	7.85	14	2,181	0.64%
2023/08/15	0.3	7.99	0	7.91	7.95	0.3	2,186	0.01%
2023/08/14	5	7.96	2	7.97	7.95	3	2,195	0.14%
2023/08/11	0	0.00	2	8.12	8.11	-2	2,200	-0.09%
2023/08/09	0	0.00	2	8.19	8.18	-2	2,219	-0.09%
2023/08/08	3	8.26	0	8.21	8.23	3	2,235	0.13%
2023/08/07	0	0.00	5	8.24	8.30	-5	2,249	-0.22%
2023/08/02	10	8.31	41	8.24	8.19	-31	2,251	-1.38%
2023/07/31	1	8.11	2	8.12	8.05	-1	2,161	-0.05%
2023/07/28	0.7	8.10	0	0.00	8.08	0.7	2,140	0.03%
2023/07/27	1.2	8.07	0	0.00	8.07	1.2	2,139	0.06%
2023/07/26	0	0.00	12	8.00	8.00	-12	2,141	-0.56%
2023/07/25	5	7.92	0	0.00	7.96	5	2,148	0.23%
2023/07/24	6	7.92	0.3	7.92	7.92	5.7	2,176	0.26%
2023/07/21	3	8.01	8	8.06	8.01	-5	2,174	-0.23%
2023/07/19	5	7.98	9	7.93	7.93	-4	2,185	-0.18%
2023/07/18	7	7.96	11.3	7.96	7.97	-4.3	2,211	-0.19%
2023/07/14	9.2	7.96	0.3	7.95	7.95	8.9	2,246	0.40%
2023/07/13	20	7.99	4	8.00	7.97	16	2,224	0.72%
2023/07/12	12	8.03	0.3	8.01	8.02	11.7	2,187	0.54%
2023/07/11	2	8.04	3	8.05	8.04	-1	2,186	-0.05%
2023/07/10	7	8.07	0.1	8.06	8.05	6.9	2,199	0.31%
2023/07/07	0	0.00	0	8.06	8.06	0	2,198	0.00%
2023/07/06	8	8.11	5	8.10	8.09	3	2,184	0.14%
2023/07/05	0	0.00	0	8.16	8.16	0	2,165	0.00%
2023/07/04	0	0.00	0.3	8.17	8.18	-0.3	2,175	-0.01%
2023/07/03	3.8	8.21	0	8.18	8.20	3.8	2,172	0.17%
2023/06/30	0	0.00	4	8.22	8.22	-4	2,172	-0.18%
2023/06/29	7	8.15	6.1	8.19	8.16	0.9	2,157	0.04%
2023/06/28	3	8.12	0	0.00	8.14	3	2,156	0.14%
2023/06/27	0	0.00	8.3	8.13	8.13	-8.3	2,169	-0.38%
2023/06/26	0	0.00	10	8.21	8.21	-10	2,203	-0.45%
2023/06/21	0	0.00	0.2	8.25	8.25	-0.2	2,230	-0.01%
2023/06/20	0	0.00	6	8.26	8.26	-6	2,223	-0.27%
2023/06/19	0	0.00	4.2	8.20	8.20	-4.2	2,227	-0.19%
2023/06/16	1	8.20	3	8.19	8.17	-2	2,254	-0.09%
2023/06/15	4	8.14	3.9	8.16	8.15	0.1	2,245	0.00%
2023/06/14	3	8.17	114.4	8.18	8.16	-111.4	2,242	-4.97%	大賣/鉅額交易
2023/06/13	5	8.19	0	8.20	8.21	5	2,270	0.22%
2023/06/12	6	8.30	0	8.30	8.23	6	2,269	0.26%
2023/06/09	5.1	8.38	14	8.36	8.41	-8.9	2,230	-0.40%
2023/06/08	28	8.26	25	8.28	8.24	3	2,223	0.13%
2023/06/07	50	8.35	0	0.00	8.34	50	2,285	2.19%
2023/06/06	50	8.32	15	8.33	8.32	35	3,010	1.16%
2023/06/05	0	0.00	16.4	8.25	8.28	-16.4	3,010	-0.54%
2023/06/02	0	0.00	5	8.17	8.16	-5	3,123	-0.16%
2023/06/01	5	8.12	58	8.13	8.10	-53	3,178	-1.67%
2023/05/31	49	8.09	5	8.12	8.07	44	3,187	1.38%
2023/05/30	0	0.00	0.1	8.09	8.07	-0.1	3,189	0.00%
2023/05/29	0	0.00	0.3	8.07	8.08	-0.3	3,217	-0.01%
2023/05/26	16.5	8.09	0	0.00	8.04	16.5	3,227	0.51%
2023/05/24	0.1	8.15	3.5	8.19	8.19	-3.4	3,203	-0.11%
2023/05/22	2	8.16	0	0.00	8.18	2	3,229	0.06%
2023/05/19	8.5	8.17	4.3	8.16	8.16	4.2	3,238	0.13%
2023/05/18	7	8.11	5	8.17	8.16	2	3,226	0.06%
2023/05/17	6	8.15	3	8.18	8.17	3	3,274	0.09%
2023/05/16	7	8.12	9.1	8.17	8.16	-2.1	3,275	-0.06%
2023/05/15	7	8.02	5	8.07	8.08	2	3,291	0.06%
2023/05/12	11	8.15	115.1	8.10	8.05	-104.1	3,302	-3.15%	大賣/鉅額交易
2023/05/11	11	8.15	115.1	8.10	8.08	-104.1	3,284	-3.17%	大賣/鉅額交易
2023/05/10	7	8.21	0	0.00	8.22	7	3,262	0.21%
2023/05/09	16	8.30	0	8.39	8.25	16	3,242	0.49%
2023/05/08	3	8.36	9	8.41	8.41	-6	3,250	-0.18%
2023/05/05	3	8.35	70	8.36	8.36	-67	3,297	-2.03%
2023/05/04	9	8.36	4	8.37	8.35	5	3,320	0.15%
2023/05/03	25	8.40	4	8.42	8.38	21	3,342	0.63%
2023/05/02	3	8.38	7	8.43	8.43	-4	3,395	-0.12%
2023/04/28	20	8.37	9	8.40	8.37	11	3,395	0.32%
2023/04/27	81	8.47	5	8.40	8.37	76	3,402	2.23%
2023/04/26	6	8.26	16	8.33	8.34	-10	3,388	-0.30%
2023/04/25	17	8.32	17.4	8.28	8.26	-0.4	3,394	-0.01%
2023/04/24	3	8.24	10	8.30	8.33	-7	3,412	-0.21%
2023/04/21	22	8.21	5	8.26	8.19	17	3,436	0.49%
2023/04/20	2	8.27	8	8.29	8.28	-6	3,407	-0.18%
2023/04/19	13	8.36	5	8.32	8.32	8	3,403	0.24%
2023/04/18	5.2	8.42	1	8.42	8.41	4.2	3,382	0.13%
2023/04/17	0	0.00	0.8	8.36	8.41	-0.8	3,418	-0.02%
2023/04/14	3	8.42	0	0.00	8.43	3	3,409	0.09%
2023/04/13	3	8.44	13.7	8.49	8.42	-10.7	3,441	-0.31%
2023/04/12	6	8.42	1.4	8.41	8.41	4.6	3,448	0.13%
2023/04/11	12	8.41	7	8.41	8.41	5	3,575	0.14%
2023/04/10	6	8.43	4	8.43	8.43	2	3,714	0.05%
2023/04/07	0	0.00	8.2	8.43	8.43	-8.2	4,162	-0.20%
2023/04/06	3	8.36	5.5	8.36	8.36	-2.4	4,357	-0.06%
2023/03/31	3	8.32	4	8.32	8.32	-1	4,363	-0.02%
2023/03/30	6	8.32	11	8.32	8.31	-5	4,389	-0.11%
2023/03/29	4	8.32	1	8.29	8.29	3	4,459	0.07%
2023/03/28	0	0.00	6	8.30	8.30	-6	4,543	-0.13%
2023/03/27	8	8.22	9	8.25	8.26	-1	4,594	-0.02%
2023/03/24	108	8.33	2	8.30	8.30	106	4,604	2.30%	大買/鉅額交易
2023/03/23	6	8.34	6.6	8.36	8.34	-0.6	4,647	-0.01%
2023/03/22	8	8.35	0	0.00	8.34	8	4,680	0.17%
2023/03/21	3	8.38	11	8.35	8.35	-8	4,722	-0.17%
2023/03/20	6	8.36	3.4	8.38	8.38	2.6	4,722	0.06%
2023/03/17	2	8.38	2	8.37	8.35	0	4,791	0.00%
2023/03/16	12	8.34	5.7	8.30	8.30	6.3	4,807	0.13%
2023/03/15	4	8.52	0	0.00	8.49	4	4,791	0.08%
2023/03/14	3	8.49	70	8.51	8.50	-67	4,826	-1.39%
2023/03/13	5	8.45	5	8.54	8.56	0	4,862	0.00%
2023/03/10	29	8.66	7.5	8.65	8.63	21.5	4,877	0.44%
2023/03/09	33	8.82	18	8.89	8.75	15	5,117	0.29%
2023/03/08	3	8.90	4	8.91	8.93	-1	4,588	-0.02%
2023/03/07	74	8.97	8	9.04	8.97	66	4,646	1.42%
2023/03/06	5	8.80	4.7	8.83	8.82	0.3	4,593	0.01%
2023/03/03	0	0.00	6	8.68	8.70	-6	4,544	-0.13%
2023/03/02	2	8.61	2	8.66	8.64	0	4,550	0.00%
2023/03/01	6	8.65	0.9	8.61	8.61	5.1	4,584	0.11%
2023/02/24	6	8.70	0	0.00	8.71	6	4,560	0.13%
2023/02/22	0	0.00	2	8.72	8.72	-2	4,530	-0.04%
2023/02/21	8.5	8.74	1	8.76	8.73	7.5	4,514	0.17%
2023/02/20	0	0.00	7.4	8.73	8.77	-7.4	4,520	-0.16%
2023/02/17	0	0.00	5	8.66	8.69	-5	4,494	-0.11%
2023/02/16	4	8.62	3	8.67	8.62	1	4,544	0.02%
2023/02/15	2	8.64	139.1	8.68	8.60	-137.1	4,543	-3.02%	大賣/鉅額交易
2023/02/14	0	0.00	7.8	8.63	8.65	-7.8	4,483	-0.17%
2023/02/13	9	8.55	1	8.62	8.51	8	4,470	0.18%
2023/02/10	6	8.62	8	8.67	8.61	-2	4,451	-0.05%
2023/02/09	0	0.00	3.3	8.60	8.60	-3.3	4,456	-0.08%
2023/02/08	2	8.59	0	8.58	8.60	2	4,454	0.04%
2023/02/07	6	8.62	0	0.00	8.61	6	4,446	0.13%
2023/02/06	13	8.67	6.5	8.71	8.63	6.5	4,450	0.15%
2023/02/03	0	0.00	3	8.70	8.76	-3	4,431	-0.07%
2023/02/02	0	0.00	24	8.65	8.65	-24	4,357	-0.55%
2023/02/01	0.2	8.63	0	8.60	8.60	0.2	4,335	0.00%
2023/01/31	2	8.62	25	8.61	8.62	-23	4,329	-0.53%
2023/01/30	0	0.00	2	8.46	8.43	-2	4,275	-0.05%
2023/01/17	2	8.38	2.6	8.42	8.38	-0.6	4,265	-0.01%
2023/01/16	6	8.38	0	0.00	8.38	6	4,248	0.14%
2023/01/13	4	8.45	2	8.37	8.38	2	4,227	0.05%
2023/01/12	6	8.47	8	8.50	8.42	-2	4,230	-0.05%
2023/01/11	6	8.54	6	8.55	8.51	0	4,206	0.00%
2023/01/10	4	8.59	0	0.00	8.57	4	4,172	0.10%
2023/01/09	4	8.60	6	8.61	8.60	-2	4,166	-0.05%
2023/01/06	10	8.54	5	8.59	8.55	5	4,159	0.12%
2023/01/05	6	8.57	2	8.66	8.53	4	4,188	0.10%
2023/01/04	2	8.59	0	0.00	8.56	2	4,155	0.05%
2023/01/03	8	8.48	0	0.00	8.48	8	4,173	0.19%
2022/12/30	7	8.60	10	8.64	8.61	-3	4,156	-0.07%
2022/12/29	19	8.70	4	8.63	8.57	15	4,132	0.36%
2022/12/28	7	8.90	24	8.91	8.85	-17	4,027	-0.42%
2022/12/27	29	8.95	14	9.01	8.81	15	3,954	0.38%
2022/12/26	13	8.63	43.5	8.73	8.83	-30.5	3,569	-0.86%
2022/12/23	7	8.34	2	8.40	8.35	5	3,429	0.15%
2022/12/22	2	8.24	18	8.34	8.41	-16	3,429	-0.47%
2022/12/21	11	8.18	8	8.25	8.17	3	3,421	0.09%
2022/12/20	25	8.28	12	8.32	8.17	13	3,355	0.39%
2022/12/19	21	8.60	3	8.43	8.41	18	3,291	0.55%
2022/12/16	2	8.73	0	0.00	8.60	2	3,214	0.06%
2022/12/15	13	8.87	0	0.00	8.85	13	3,162	0.41%
2022/12/14	32	8.78	0	8.76	8.76	32	3,098	1.03%
2022/12/13	1	8.68	38	8.74	8.71	-37	3,044	-1.22%
2022/12/12	79	8.60	0	0.00	8.52	79	2,975	2.66%
2022/12/09	8	8.59	8	8.51	8.62	0	2,952	0.00%
2022/12/08	5	8.36	2	8.35	8.36	3	2,895	0.10%
2022/12/07	0	0.00	0	8.41	8.45	0	2,873	0.00%
2022/12/06	5	8.69	0	8.52	8.52	5	2,843	0.18%
2022/12/05	1	8.87	0.2	8.75	8.74	0.8	2,801	0.03%
2022/12/02	3	8.87	0	0.00	8.82	3	2,746	0.11%
2022/12/01	0	0.00	5	9.20	8.97	-5	2,677	-0.19%
2022/11/30	12	8.72	8	8.72	8.76	4	2,359	0.17%
2022/11/29	0	0.00	2	8.46	8.44	-2	2,140	-0.09%
2022/11/28	3	8.18	1	8.41	8.44	2	2,040	0.10%
2022/11/25	0	0.00	101.3	8.19	8.17	-101.3	1,960	-5.16%	大賣/鉅額交易
2022/11/24	0	0.00	0	8.12	8.12	0	1,985	0.00%
2022/11/23	10	8.12	30	8.07	8.12	-20	1,974	-1.01%
2022/11/22	2	7.95	31.1	7.98	7.93	-29.1	1,955	-1.49%
2022/11/18	0	0.00	5	8.00	7.92	-5	2,001	-0.25%
2022/11/17	0	0.00	6	7.97	7.95	-6	2,142	-0.28%
2022/11/16	7	7.97	0	0.00	7.91	7	2,147	0.33%
2022/11/15	3	8.05	0	0.00	8.05	3	2,127	0.14%
2022/11/14	5	8.11	0	0.00	8.11	5	2,120	0.24%
2022/11/11	0	0.00	0.8	7.87	7.88	-0.8	2,065	-0.04%
2022/11/08	0	0.00	1.5	7.84	7.84	-1.5	2,078	-0.07%
2022/11/07	0	0.00	8.9	7.85	7.87	-8.9	2,091	-0.43%
2022/11/04	0	0.00	0	7.85	7.80	0	2,097	0.00%
2022/11/03	2	7.80	1	7.83	7.78	1	2,108	0.05%
2022/11/02	1	7.84	0	0.00	7.83	1	2,118	0.05%
2022/10/31	0	0.00	4	7.78	7.73	-4	2,093	-0.19%
2022/10/28	2	7.75	1	7.84	7.70	1	2,104	0.05%
2022/10/27	0	0.00	4	7.81	7.80	-4	2,104	-0.19%
2022/10/26	4	7.66	4	7.65	7.64	0	2,089	0.00%
2022/10/25	2	7.67	0	7.61	7.64	2	2,093	0.10%
2022/10/24	0	0.00	0.6	7.66	7.66	-0.6	2,093	-0.03%
2022/10/21	12	7.67	0	0.00	7.65	12	2,082	0.58%
2022/10/20	2	7.62	7	7.64	7.72	-5	2,075	-0.24%
2022/10/19	6	7.84	10.9	7.85	7.82	-4.9	2,051	-0.24%
2022/10/18	0	0.00	0	7.87	7.88	0	2,045	0.00%
2022/10/17	2	7.68	5	7.77	7.80	-3	2,039	-0.15%
2022/10/14	1	7.91	3.1	7.90	7.87	-2.1	2,032	-0.10%
2022/10/13	7	7.89	3	7.94	7.73	4	2,029	0.20%
2022/10/12	31	8.04	4.8	8.12	8.11	26.2	1,992	1.31%
2022/10/11	3	8.12	2.6	8.14	8.10	0.4	1,988	0.02%
2022/10/07	0	0.00	2	8.40	8.40	-2	1,959	-0.10%
2022/10/04	9	8.40	14	8.41	8.39	-5	1,931	-0.26%
2022/10/03	6	8.21	3	8.20	8.18	3	1,858	0.16%
2022/09/30	0	0.00	0.6	8.13	8.13	-0.6	1,805	-0.03%
2022/09/29	0	0.00	4	7.58	7.76	-4	1,743	-0.23%
2022/09/28	4	7.51	0	0.00	7.46	4	1,728	0.23%
2022/09/27	7	7.78	5	7.78	7.78	2	1,723	0.11%
2022/09/26	3	7.84	0	0.00	7.73	3	1,738	0.17%
2022/09/23	1	8.00	2	7.99	8.01	-1	1,777	-0.06%
2022/09/22	0	0.00	2	8.02	8.01	-2	1,810	-0.11%
2022/09/21	2	8.05	0	0.00	8.02	2	1,803	0.11%
2022/09/20	0	0.00	7	8.10	8.11	-7	1,798	-0.39%
2022/09/19	4	8.08	0	0.00	8.09	4	1,829	0.22%
2022/09/16	0	0.00	0	8.17	8.15	0	1,846	0.00%
2022/09/14	19	8.11	0.7	8.12	8.12	18.3	1,863	0.98%
2022/09/13	0	8.17	8	8.18	8.18	-8	1,888	-0.42%
2022/09/12	0	0.00	8.5	8.16	8.16	-8.5	1,916	-0.45%
2022/09/08	5	7.97	5	7.94	7.97	0	1,926	0.00%
2022/09/07	5	7.82	0	7.83	7.82	5	1,940	0.26%
2022/09/06	6	7.92	0.2	8.04	7.94	5.8	1,945	0.30%
2022/09/05	11	8.03	0	0.00	8.02	11	1,951	0.56%
2022/08/31	22	8.20	6	8.23	8.21	16	1,936	0.83%
2022/08/29	4	8.07	0.3	8.06	8.06	3.7	1,884	0.20%
2022/08/26	2.9	8.27	3	8.30	8.29	-0.1	1,856	-0.01%
2022/08/24	7	8.48	16	8.43	8.39	-9	1,828	-0.49%
2022/08/23	0	0.00	2	8.10	8.02	-2	1,711	-0.12%
2022/08/22	0	0.00	10	8.11	8.10	-10	1,711	-0.58%
2022/08/19	2	8.05	0	8.08	8.07	2	1,717	0.12%
2022/08/18	2	8.08	0	8.05	8.10	2	1,706	0.12%
2022/08/17	5	8.13	0	8.11	8.14	5	1,705	0.29%
2022/08/15	1	8.01	0.2	8.08	8.06	0.8	1,701	0.05%
2022/08/12	5	8.02	5	8.00	8.03	0	1,687	0.00%
2022/08/11	0	0.00	0.3	7.94	7.94	-0.3	1,673	-0.02%
2022/08/10	0	0.00	2	7.76	7.80	-2	1,660	-0.12%
2022/08/09	0	0.00	0.6	7.71	7.75	-0.6	1,685	-0.04%
2022/08/08	0	0.00	1	7.70	7.68	-1	1,690	-0.06%
2022/08/05	1	7.68	4	7.73	7.70	-3	1,723	-0.17%
2022/08/04	0	0.00	2.7	7.59	7.59	-2.7	1,780	-0.15%
2022/08/03	2	7.62	2.2	7.68	7.62	-0.2	1,784	-0.01%
2022/08/02	1	7.73	0	0.00	7.72	1	1,819	0.05%
2022/08/01	0	0.00	101.9	7.83	7.85	-101.9	1,860	-5.48%	大賣/鉅額交易
2022/07/27	0	0.00	10	7.63	7.62	-10	1,912	-0.52%
2022/07/26	0	0.00	0	7.61	7.61	0	1,917	0.00%
2022/07/22	10	7.63	2.5	7.59	7.59	7.5	1,947	0.39%
2022/07/20	2	7.62	1.3	7.60	7.52	0.7	2,046	0.03%
2022/07/18	7	7.32	2	7.39	7.44	5	2,116	0.24%
2022/07/13	0.6	7.38	2	7.37	7.36	-1.4	2,158	-0.07%
2022/07/12	2	7.24	0	0.00	7.18	2	2,199	0.09%
2022/07/11	1	7.56	0	0.00	7.57	1	2,182	0.05%
2022/07/08	22	7.60	5.1	7.65	7.64	16.9	2,193	0.77%
2022/07/07	2	7.68	0	0.00	7.65	2	2,199	0.09%
2022/07/06	2	7.61	0	0.00	7.61	2	2,239	0.09%
2022/07/04	0.8	7.58	0.3	7.58	7.60	0.5	2,301	0.02%
2022/07/01	0.1	7.61	0	0.00	7.52	0.1	2,350	0.00%
2022/06/30	0.1	7.93	0	0.00	7.95	0.1	2,376	0.01%
2022/06/29	0	0.00	0.6	8.08	8.08	-0.6	2,381	-0.03%
2022/06/28	0	0.00	1	8.15	8.14	-1	2,413	-0.04%
2022/06/27	0	0.00	3	8.21	8.20	-3	2,446	-0.12%
2022/06/24	0	0.00	0.2	8.08	8.08	-0.2	2,439	-0.01%
2022/06/23	1	7.90	11.1	7.99	7.95	-10.1	2,444	-0.41%
2022/06/22	11	8.01	1	8.01	7.97	10	2,442	0.41%
2022/06/21	3	8.20	5	8.11	8.21	-2	2,439	-0.08%
2022/06/20	11	8.00	3	8.15	7.94	8	2,433	0.33%
2022/06/17	7.1	8.13	0	0.00	8.13	7.1	2,456	0.29%
2022/06/16	0.9	8.26	0	0.00	8.26	0.9	2,462	0.04%
2022/06/15	0	0.00	8	8.37	8.42	-8	2,484	-0.32%
2022/06/14	1	8.22	4.6	8.18	8.22	-3.6	2,533	-0.14%
2022/06/13	4	8.24	1	8.22	8.23	3	2,585	0.12%
2022/06/10	0.1	8.44	0	0.00	8.44	0.1	2,665	0.00%
2022/06/09	0	0.00	0	8.49	8.49	0	2,699	0.00%
2022/06/08	0	0.00	0.3	8.43	8.47	-0.3	2,727	-0.01%
2022/06/07	0	0.00	0.1	8.44	8.40	-0.1	2,766	0.00%
2022/06/06	1	8.41	0	0.00	8.41	1	2,833	0.04%
2022/06/01	2	8.47	0.1	8.45	8.45	1.9	2,981	0.06%
2022/05/30	0	0.00	1	8.57	8.57	-1	2,989	-0.03%
2022/05/27	0	0.00	1.5	9.00	8.48	-1.5	3,011	-0.05%
2022/05/26	0.1	8.45	0	0.00	8.39	0.1	3,033	0.00%
2022/05/25	3	8.41	1.6	8.41	8.41	1.4	3,077	0.05%
2022/05/24	0	0.00	0.3	8.37	8.30	-0.3	3,141	-0.01%
2022/05/23	0.1	8.30	0	0.00	8.32	0.1	3,148	0.00%
2022/05/20	1	8.34	0	8.33	8.32	1	3,200	0.03%
2022/05/19	2	8.17	2	8.26	8.25	0	3,306	0.00%
2022/05/18	0.2	8.25	10.3	8.25	8.34	-10.1	3,322	-0.30%
2022/05/17	0.1	8.14	2	8.21	8.21	-1.9	3,330	-0.06%
2022/05/16	0	0.00	3	8.12	8.06	-3	3,319	-0.09%
2022/05/13	6.1	7.89	3	7.97	7.98	3.1	3,324	0.09%
2022/05/12	11	7.89	100	7.88	7.83	-89	3,343	-2.66%
2022/05/11	5	8.02	0	0.00	8.02	5	3,312	0.15%
2022/05/10	2	7.92	2	8.09	8.08	0	3,423	0.00%
2022/05/09	3.1	8.09	13	8.06	8.03	-9.9	3,419	-0.29%
2022/05/06	8	8.22	2.5	8.29	8.31	5.5	3,410	0.16%
2022/05/05	1	8.51	6.6	8.55	8.47	-5.6	3,478	-0.16%
2022/05/04	9	8.45	0.4	8.43	8.39	8.6	3,530	0.24%
2022/05/03	4.1	8.52	11	8.47	8.50	-6.9	3,653	-0.19%
2022/04/29	0.2	8.66	41	8.61	8.59	-40.8	3,773	-1.08%
2022/04/28	5	8.57	6.9	8.55	8.56	-1.9	3,870	-0.05%
2022/04/27	118	8.50	110	8.50	8.47	8	3,889	0.21%	大買/大賣/
2022/04/26	13.1	8.86	17	8.89	8.85	-3.9	3,873	-0.10%
2022/04/25	16	8.93	1	8.90	8.88	15	3,874	0.39%
2022/04/22	0	0.00	4	9.11	9.09	-4	3,907	-0.10%
2022/04/21	0	0.00	1	9.13	9.10	-1	3,964	-0.03%
2022/04/20	4	9.10	20	9.10	9.08	-16	4,117	-0.39%
2022/04/19	2	9.10	4	9.12	9.13	-2	4,176	-0.05%
2022/04/18	2.1	9.01	200	9.01	8.98	-197.9	4,212	-4.70%	大賣/鉅額交易
2022/04/15	8	9.14	0	0.00	9.11	8	4,237	0.19%
2022/04/14	4	9.22	0	0.00	9.19	4	4,340	0.09%
2022/04/13	0	0.00	10	9.29	9.30	-10	4,383	-0.23%
2022/04/12	2	9.22	3	9.20	9.19	-1	4,397	-0.02%
2022/04/11	2	9.33	2	9.46	9.33	0	4,416	0.00%
2022/04/08	0.3	9.37	1.4	9.53	9.51	-1.1	4,434	-0.02%
2022/04/07	14	9.46	1.5	9.46	9.33	12.5	4,459	0.28%
2022/04/06	3	9.48	7	9.41	9.49	-4	4,456	-0.09%
2022/04/01	20	9.25	5	9.36	9.38	15	4,426	0.34%
2022/03/31	0	0.00	9	9.34	9.29	-9	4,522	-0.20%
2022/03/30	0	0.00	11.2	9.26	9.25	-11.2	4,522	-0.25%
2022/03/29	3	9.20	2	9.20	9.20	1	4,527	0.02%
2022/03/28	6	9.16	0	0.00	9.22	6	4,571	0.13%
2022/03/25	4.1	9.30	0	0.00	9.28	4.1	4,567	0.09%
2022/03/24	6	9.32	2	9.39	9.35	4	4,574	0.09%
2022/03/23	2	9.37	2	9.38	9.38	0	4,620	0.00%
2022/03/22	0	9.31	18.4	9.32	9.34	-18.4	4,668	-0.39%
2022/03/21	23	9.25	30	9.25	9.24	-7	4,663	-0.15%
2022/03/18	12	9.18	15	9.17	9.19	-3	4,749	-0.06%
2022/03/17	2	9.20	3.1	9.19	9.19	-1.1	4,798	-0.02%
2022/03/16	16	9.06	0	0.00	9.06	16	4,797	0.33%
2022/03/15	9	9.16	15	9.15	9.07	-6	4,814	-0.12%
2022/03/14	21	9.26	25	9.29	9.30	-4	5,058	-0.08%
2022/03/11	0.1	9.31	0	0.00	9.26	0.1	5,103	0.00%
2022/03/10	1	9.31	0	0.00	9.30	1	5,152	0.02%
2022/03/09	18	9.21	0	0.00	9.22	18	5,199	0.35%
2022/03/08	14.1	9.32	4	9.40	9.20	10.1	5,309	0.19%
2022/03/07	5.1	9.40	0	0.00	9.37	5.1	5,335	0.10%
2022/03/04	18.1	9.75	0	0.00	9.71	18.1	5,351	0.34%
2022/03/03	0	0.00	15	9.87	9.82	-15	5,482	-0.27%
2022/03/02	15	9.82	2	9.90	9.81	13	5,638	0.23%
2022/03/01	5	9.80	1	9.80	9.80	4	5,737	0.07%
2022/02/25	3.1	9.64	2.9	9.63	9.63	0.2	5,833	0.00%
2022/02/24	0	0.00	25.1	9.74	9.65	-25.1	5,991	-0.42%
2022/02/23	15	9.88	0	0.00	9.88	15	5,996	0.25%
2022/02/22	2	9.77	0.1	9.82	9.82	1.9	6,095	0.03%
2022/02/21	5	9.92	3	10.00	9.97	2	6,160	0.03%
2022/02/18	0.1	9.90	2	9.92	9.90	-1.9	6,204	-0.03%
2022/02/17	10	9.87	0	0.00	9.90	10	6,407	0.16%
2022/02/16	11	9.85	0	0.00	9.86	11	6,642	0.17%
2022/02/15	5	9.87	1.3	9.91	9.85	3.7	6,940	0.05%
2022/02/14	3	9.83	2	9.87	9.87	1	7,222	0.01%
2022/02/11	0	0.00	0.4	9.95	9.95	-0.4	7,699	0.00%
2022/02/10	12	10.09	61	10.05	10.00	-49	8,053	-0.61%
2022/02/09	0	0.00	0	9.94	9.96	0	8,061	0.00%
2022/02/08	2	9.86	3	9.85	9.86	-1	8,147	-0.01%
2022/02/07	0	0.00	5	9.70	9.80	-5	8,270	-0.06%
2022/01/26	6	9.39	0	9.43	9.39	6	8,440	0.07%
2022/01/25	6	9.39	10	9.60	9.34	-4	8,609	-0.05%
2022/01/24	63.1	9.60	0.1	9.70	9.64	63	8,697	0.72%
2022/01/21	3	9.92	4	9.92	9.92	-1	8,801	-0.01%
2022/01/20	48	10.00	0.4	10.05	10.05	47.6	8,938	0.53%
2022/01/19	5	10.00	1.1	10.00	10.00	3.9	9,109	0.04%
2022/01/18	5.3	10.00	0	0.00	10.00	5.3	9,439	0.06%
2022/01/17	1	10.05	0	0.00	10.05	1	9,772	0.01%
2022/01/14	0.9	10.10	0	0.00	10.10	0.9	10,029	0.01%
2022/01/13	0	0.00	5	10.17	10.15	-5	10,542	-0.05%
2022/01/12	1	10.10	1	10.10	10.10	0	11,537	0.00%
2022/01/11	0	0.00	20.2	9.99	10.00	-20.2	13,813	-0.15%
2022/01/10	21	10.00	2	10.05	10.00	19	15,929	0.12%
2022/01/07	57	10.05	8.2	10.06	10.00	48.8	15,906	0.31%
2022/01/06	0	0.00	1	10.05	9.99	-1	15,954	-0.01%
2022/01/05	3	10.10	1	10.00	10.05	2	16,021	0.01%
2022/01/04	1	10.10	0.4	10.05	10.05	0.6	16,162	0.00%
2022/01/03	0	0.00	2	10.05	10.05	-2	16,341	-0.01%
2021/12/29	0	0.00	40	10.13	10.10	-40	16,783	-0.24%
2021/12/28	24	10.05	2.5	10.09	10.05	21.5	17,022	0.13%
2021/12/27	17	10.15	26.2	10.15	10.10	-9.2	17,196	-0.05%
2021/12/24	20	10.00	50	10.05	10.00	-30	17,256	-0.17%
2021/12/23	5	10.00	0.9	9.99	9.99	4.1	17,553	0.02%
2021/12/22	4	10.00	1.8	9.99	10.00	2.2	17,961	0.01%
2021/12/21	0	0.00	12	9.97	9.94	-12	18,143	-0.07%
2021/12/20	12	9.96	0	0.00	9.94	12	18,421	0.07%
2021/12/17	10	10.00	20.1	10.00	10.00	-10.1	18,530	-0.05%
2021/12/16	22	9.92	2	9.92	9.94	20	18,486	0.11%
2021/12/15	0	0.00	1	9.96	9.93	-1	18,496	-0.01%
2021/12/14	10	9.94	20.8	9.91	9.92	-10.8	18,540	-0.06%
2021/12/13	0	0.00	1	10.00	10.00	-1	18,569	-0.01%
2021/12/10	0.9	10.05	0	10.00	10.00	0.9	18,566	0.00%
2021/12/09	54.9	10.10	1	10.10	10.10	53.9	18,591	0.29%
2021/12/08	6	10.06	2	10.13	10.10	4	18,613	0.02%
2021/12/07	0	0.00	0.5	10.05	10.05	-0.5	18,310	0.00%
2021/12/06	0	0.00	0.2	10.00	10.00	-0.2	18,257	0.00%
2021/12/03	2	10.08	1	10.05	10.05	1	18,260	0.01%
2021/12/02	8	9.99	6	10.00	9.99	2	18,222	0.01%
2021/12/01	0.6	10.05	71.1	10.00	10.10	-70.5	18,105	-0.39%
2021/11/30	2	10.10	0	0.00	10.15	2	18,086	0.01%
2021/11/29	64	10.04	2	10.03	10.05	62	18,040	0.34%
2021/11/26	15	10.25	21	10.25	10.15	-6	17,919	-0.03%
2021/11/25	82	10.35	8	10.36	10.35	74	17,846	0.41%
2021/11/24	3	10.30	9	10.30	10.30	-6	17,755	-0.03%
2021/11/23	8	10.32	5	10.30	10.20	3	17,679	0.02%
2021/11/22	19	10.23	0	0.00	10.20	19	17,543	0.11%
2021/11/19	3	10.30	10.8	10.20	10.20	-7.8	17,516	-0.04%
2021/11/18	1.6	10.22	34	10.16	10.25	-32.4	17,467	-0.19%
2021/11/17	6	10.15	15	10.14	10.15	-9	17,393	-0.05%
2021/11/16	21	10.13	66	10.20	10.10	-45	17,319	-0.26%
2021/11/15	35	10.21	6	10.29	10.20	29	17,193	0.17%
2021/11/12	59	10.36	1	10.45	10.30	58	17,053	0.34%
2021/11/11	8	10.66	18	10.71	10.50	-10	16,810	-0.06%
2021/11/10	33.8	10.62	76	10.59	10.45	-42.2	16,858	-0.25%
2021/11/09	225	10.35	10	10.40	10.25	215	16,436	1.31%	大買/鉅額交易
2021/11/08	0	0.00	27	10.40	10.40	-27	16,123	-0.17%
2021/11/05	7	10.26	2	10.30	10.25	5	16,144	0.03%
2021/11/04	20	10.26	4	10.30	10.25	16	16,083	0.10%
2021/11/03	2	10.35	5	10.23	10.25	-3	16,038	-0.02%
2021/11/02	0	0.00	10	10.16	10.05	-10	15,859	-0.06%
2021/11/01	10	10.13	13	10.17	10.15	-3	15,747	-0.02%
2021/10/29	11	10.21	21	10.26	10.15	-10	15,601	-0.06%
2021/10/28	92	10.34	6	10.35	10.35	86	15,468	0.56%
2021/10/27	95	10.55	0	0.00	10.55	95	15,355	0.62%
2021/10/26	25	11.12	127	11.11	11.00	-102	15,281	-0.67%	大賣/鉅額交易
2021/10/25	24	11.23	16	11.26	11.35	8	14,997	0.05%
2021/10/22	23	11.15	25.6	11.06	11.10	-2.6	14,785	-0.02%
2021/10/21	85	11.55	127	11.50	11.35	-42	14,540	-0.29%	大賣/
2021/10/20	40	11.61	38	11.69	11.55	2	14,096	0.01%
2021/10/19	124.9	11.41	121.3	11.57	11.70	3.6	13,269	0.03%	大買/大賣/
2021/10/18	78	11.17	206.5	11.18	11.40	-128.5	11,082	-1.16%	大賣/鉅額交易
2021/10/15	5	10.40	15	10.45	10.40	-10	9,081	-0.11%
2021/10/14	23	10.37	14	10.36	10.35	9	9,162	0.10%
2021/10/13	12	10.58	0	0.00	10.45	12	9,060	0.13%
2021/10/12	51	10.50	20.9	10.55	10.45	30.1	9,142	0.33%
2021/10/08	10	10.75	8	10.71	10.75	2	9,171	0.02%
2021/10/07	2	10.65	7	10.56	10.60	-5	9,097	-0.05%
2021/10/06	9	10.64	16.9	10.96	10.55	-7.9	9,249	-0.09%
2021/10/05	12	10.45	40	10.44	10.70	-28	9,017	-0.31%
2021/10/04	15	10.49	18.8	10.66	10.30	-3.8	8,866	-0.04%
2021/10/01	11	10.41	5	10.45	10.40	6	8,801	0.07%
2021/09/30	8	10.75	18	10.76	10.75	-10	8,895	-0.11%
2021/09/29	21	10.92	16.4	10.93	10.50	4.6	8,966	0.05%
2021/09/28	10	10.75	11.2	10.68	10.95	-1.2	9,009	-0.01%
2021/09/27	5	10.90	36	10.76	10.80	-31	11,484	-0.27%
2021/09/24	7	10.40	14.3	10.45	10.40	-7.3	12,720	-0.06%
2021/09/23	0	0.00	0	10.10	10.15	0	12,927	0.00%
2021/09/22	8	10.08	0	10.10	10.05	8	13,111	0.06%
2021/09/17	25	10.40	0	10.35	10.40	25	13,225	0.19%
2021/09/16	2	10.58	6.2	10.55	10.50	-4.2	13,309	-0.03%
2021/09/14	2	10.35	16	10.38	10.35	-14	13,581	-0.10%
2021/09/13	6	10.28	28.4	10.06	10.30	-22.4	13,765	-0.16%
2021/09/09	11	9.92	11	9.97	9.96	0	14,068	0.00%
2021/09/08	1	10.05	2	9.99	9.95	-1	14,212	-0.01%
2021/09/07	54	10.05	10	10.15	10.15	44	14,495	0.30%
2021/09/06	1	10.10	40	10.00	10.00	-39	14,617	-0.27%
2021/09/03	0	0.00	1	10.15	10.25	-1	14,750	-0.01%
2021/09/02	2	10.10	10	10.20	10.00	-8	14,986	-0.05%
2021/09/01	0	0.00	0.2	10.20	10.20	-0.2	15,279	0.00%
2021/08/31	0	0.00	8	10.31	10.35	-8	15,578	-0.05%
2021/08/30	0	0.00	17	10.07	10.10	-17	16,364	-0.10%
2021/08/27	0	0.00	5	10.04	10.05	-5	17,315	-0.03%
2021/08/26	12	9.97	1.5	9.96	9.96	10.5	20,445	0.05%
2021/08/25	1.2	9.99	0	0.00	9.98	1.2	22,090	0.01%
2021/08/23	17	9.77	45	9.84	9.85	-28	22,473	-0.12%
2021/08/20	26	9.68	23	9.62	9.60	3	22,661	0.01%
2021/08/19	15	9.93	71	9.93	9.76	-56	22,782	-0.25%
2021/08/18	32.1	9.88	17	9.62	9.93	15.1	22,877	0.07%
2021/08/17	23	9.82	35	9.93	9.75	-12	23,234	-0.05%
2021/08/16	54.1	9.98	13	9.89	9.86	41.1	23,634	0.17%
2021/08/13	10	10.35	2	10.40	10.40	8	23,570	0.03%
2021/08/12	2	10.45	3	10.45	10.55	-1	23,849	0.00%
2021/08/11	35.1	10.51	41	10.50	10.40	-5.9	24,153	-0.02%
2021/08/10	17	10.65	15	10.60	10.60	2	24,556	0.01%
2021/08/09	14	10.74	13.3	10.79	10.70	0.7	25,146	0.00%
2021/08/06	10	10.80	20	10.86	10.85	-10	25,579	-0.04%
2021/08/05	32	10.90	16	11.04	10.85	16	26,138	0.06%
2021/08/04	15	10.95	13.5	10.99	10.95	1.5	26,837	0.01%
2021/08/03	30.1	10.88	5.2	11.00	10.90	24.9	27,635	0.09%
2021/08/02	2	10.85	31	11.01	11.00	-29	28,220	-0.10%
2021/07/30	2	10.88	47	10.91	10.85	-45	29,086	-0.15%
2021/07/29	0	0.00	16.4	10.93	10.90	-16.4	29,895	-0.05%
2021/07/28	69	10.81	58.1	10.72	10.70	10.9	30,918	0.04%
2021/07/27	7	10.85	6	10.91	10.80	1	33,281	0.00%
2021/07/26	48	10.96	3.3	10.99	10.90	44.7	36,176	0.12%
2021/07/23	4	11.05	74	10.95	11.05	-70	39,185	-0.18%
2021/07/22	20	10.61	17	10.79	10.60	3	41,486	0.01%
2021/07/21	33.3	10.65	19	10.56	10.55	14.3	41,725	0.03%
2021/07/20	24	10.73	6	10.68	10.60	18	41,973	0.04%
2021/07/19	3	10.85	4	10.90	10.90	-1	42,324	0.00%
2021/07/16	34	11.06	35	11.10	10.95	-1	43,965	0.00%
2021/07/15	14	10.90	60	10.96	11.00	-46	44,287	-0.10%
2021/07/14	24	10.49	29	10.60	10.65	-5	44,969	-0.01%
2021/07/13	68	10.69	10.3	10.72	10.55	57.7	46,274	0.12%
2021/07/12	3	10.90	17.1	10.85	10.85	-14.1	46,779	-0.03%
2021/07/09	7	10.93	9	10.90	10.95	-2	47,288	0.00%
2021/07/08	10	10.95	20	11.04	11.00	-10	47,582	-0.02%
2021/07/07	64	11.00	13.2	11.01	10.90	50.8	48,129	0.11%
2021/07/06	100	11.13	78	11.25	11.15	22	48,690	0.05%
2021/07/05	48	11.31	21.4	11.38	11.25	26.7	48,624	0.05%
2021/07/02	167	12.14	266.7	12.28	11.45	-99.7	48,458	-0.21%	大買/大賣/
2021/07/01	103.6	11.59	160.9	11.50	11.70	-57.3	45,882	-0.12%	大買/大賣/
2021/06/30	27	11.09	49	11.06	11.10	-22	44,528	-0.05%
2021/06/29	16	11.03	14.3	11.10	10.85	1.7	44,405	0.00%
2021/06/28	24.1	11.01	36.7	11.01	11.05	-12.6	44,323	-0.03%
2021/06/25	66	11.03	34	11.15	10.95	32	44,271	0.07%
2021/06/24	53	11.04	97.7	11.11	11.05	-44.7	44,337	-0.10%
2021/06/23	15.4	10.82	12	10.86	10.85	3.4	44,971	0.01%
2021/06/22	7	10.71	47	10.76	10.75	-40	44,912	-0.09%
2021/06/21	127	10.37	36	10.46	10.40	91	44,692	0.20%	大買/
2021/06/18	7	10.81	6.3	10.77	10.75	0.7	44,591	0.00%
2021/06/17	12.1	10.89	26	10.79	11.00	-13.9	44,548	-0.03%
2021/06/16	31	10.97	49	11.03	10.85	-18	44,523	-0.04%
2021/06/15	49	10.77	37	10.77	10.75	12	44,422	0.03%
2021/06/11	62	10.92	25	11.04	10.85	37	44,345	0.08%
2021/06/09	131	11.10	64.3	11.15	10.95	66.7	44,311	0.15%	大買/
2021/06/08	40.5	11.27	43	11.34	11.30	-2.5	44,096	-0.01%
2021/06/07	118	11.38	97.2	11.38	11.45	20.8	43,870	0.05%	大買/
2021/06/04	54.1	11.34	42.2	11.53	11.25	11.9	43,159	0.03%
2021/06/03	660.7	11.94	533.2	11.96	11.85	127.5	42,434	0.30%	大買/大賣/鉅額交易
2021/06/02	61	11.08	442.1	11.26	11.35	-381.1	39,884	-0.96%	大賣/鉅額交易
2021/06/01	11	10.20	52	10.30	10.35	-41	38,355	-0.11%
2021/05/31	35	10.19	24.1	10.28	10.15	10.9	38,477	0.03%
2021/05/28	11	10.14	112	10.15	10.15	-101	38,457	-0.26%	大賣/鉅額交易
2021/05/27	4.1	9.99	2.1	10.05	10.00	2	38,396	0.01%
2021/05/26	25	9.96	28.1	10.01	10.00	-3.1	38,423	-0.01%
2021/05/25	426	10.06	25	10.28	9.97	401	38,456	1.04%	大買/鉅額交易
2021/05/24	72	10.00	54	10.04	10.05	18	38,395	0.05%
2021/05/21	41	9.65	49	9.64	9.77	-8	38,520	-0.02%
2021/05/20	49	9.69	130	9.85	9.41	-81	38,408	-0.21%	大賣/
2021/05/19	47.2	9.51	39	9.59	9.66	8.2	38,370	0.02%
2021/05/18	44.1	9.04	91	9.26	9.48	-46.9	38,263	-0.12%
2021/05/17	89.1	8.88	86.4	8.97	8.67	2.7	37,884	0.01%
2021/05/14	251.1	9.67	45	9.81	9.55	206.1	37,321	0.55%	大買/鉅額交易
2021/05/13	142.1	9.52	383	9.71	9.72	-240.9	36,820	-0.65%	大買/大賣/鉅額交易
2021/05/12	246.3	10.60	184	10.56	10.20	62.3	36,247	0.17%	大買/大賣/
2021/05/11	214	11.67	117.3	11.60	11.30	96.7	35,530	0.27%	大買/大賣/
2021/05/10	105	11.91	54	11.89	11.90	51	34,730	0.15%	大買/
2021/05/07	149	11.36	275.1	11.21	11.55	-126.1	34,148	-0.37%	大買/大賣/鉅額交易
2021/05/06	128	11.86	117	11.85	11.65	11	33,242	0.03%	大買/大賣/
2021/05/05	284	12.01	72.2	11.93	11.80	211.8	32,340	0.65%	大買/鉅額交易
2021/05/04	392	13.44	448	12.89	12.45	-56	31,331	-0.18%	大買/大賣/
2021/05/03	397	13.63	331.8	13.62	13.80	65.2	28,953	0.23%	大買/大賣/
2021/04/29	541.1	13.07	297.1	13.09	12.90	244	26,099	0.93%	大買/大賣/鉅額交易
2021/04/28	109.1	11.85	106.1	11.85	12.30	3	23,100	0.01%	大買/大賣/
2021/04/27	1	11.15	67.6	11.20	11.20	-66.6	20,766	-0.32%
2021/04/26	184	11.10	19	11.09	11.15	165	20,530	0.80%	大買/鉅額交易
2021/04/23	22.4	11.15	33	11.10	11.15	-10.6	20,295	-0.05%
2021/04/22	138	11.49	248.2	11.70	11.35	-110.2	20,105	-0.55%	大買/大賣/鉅額交易
2021/04/21	25	11.34	83.2	11.18	11.35	-58.2	18,523	-0.31%
2021/04/20	51	11.20	74.1	11.15	11.25	-23.1	18,201	-0.13%
2021/04/19	177.9	11.27	42	11.35	11.50	135.9	17,792	0.76%	大買/鉅額交易
2021/04/16	32	10.73	54.3	10.68	10.75	-22.3	16,515	-0.14%
2021/04/15	41	10.49	35.8	10.49	10.45	5.2	15,941	0.03%
2021/04/14	1.1	10.02	11.9	10.26	10.30	-10.8	15,649	-0.07%
2021/04/13	115	10.31	71	10.38	10.15	44	15,860	0.28%	大買/
2021/04/12	31.4	10.30	61.2	10.26	10.40	-29.8	15,605	-0.19%
2021/04/09	26	10.00	16.3	9.99	9.99	9.7	15,372	0.06%
2021/04/08	11	9.91	19	9.91	9.95	-8	15,925	-0.05%
2021/04/07	8	9.81	18	9.85	9.86	-10	19,388	-0.05%
2021/04/06	3.2	9.78	28.7	9.82	9.79	-25.5	20,668	-0.12%
2021/04/01	18	9.75	70	9.72	9.69	-52	20,802	-0.25%
2021/03/31	8	9.85	0	0.00	9.88	8	20,997	0.04%
2021/03/30	10.1	9.87	4.3	9.86	9.86	5.8	21,526	0.03%
2021/03/29	7	9.96	27.3	10.02	9.92	-20.3	21,891	-0.09%
2021/03/26	54	10.01	85	9.98	9.87	-31	22,940	-0.14%
2021/03/25	110.5	9.65	13.2	9.70	9.67	97.3	22,425	0.43%	大買/
2021/03/24	6	9.57	36.3	9.60	9.61	-30.3	22,420	-0.14%
2021/03/23	30	9.69	2	9.67	9.61	28	22,680	0.12%
2021/03/22	40.2	9.66	10	9.70	9.70	30.2	23,144	0.13%
2021/03/19	18	9.63	5.8	9.66	9.66	12.2	23,125	0.05%
2021/03/18	19	9.66	6	9.61	9.63	13	23,121	0.06%
2021/03/17	27	9.79	125	9.77	9.77	-98	23,015	-0.43%	大賣/
2021/03/16	77	9.78	57.9	9.81	9.84	19.1	23,086	0.08%
2021/03/15	12.4	9.97	15	9.98	9.97	-2.6	22,978	-0.01%
2021/03/12	19	9.82	17	9.85	9.83	2	23,131	0.01%
2021/03/11	9	9.93	4.2	9.89	9.89	4.8	23,354	0.02%
2021/03/10	11	9.91	29	9.90	9.89	-18	23,484	-0.08%
2021/03/09	30	10.08	3	10.00	10.00	27	23,447	0.12%
2021/03/08	16	10.06	53.5	10.02	10.10	-37.5	23,308	-0.16%
2021/03/05	21	9.76	10	9.82	9.76	11	22,833	0.05%
2021/03/04	72	9.88	19	9.97	9.81	53	22,917	0.23%
2021/03/03	79	9.85	16	9.84	9.80	63	22,638	0.28%
2021/03/02	13	9.83	13.5	9.62	9.61	-0.5	22,560	0.00%
2021/02/26	7	9.67	6	9.78	9.71	1	22,653	0.00%
2021/02/25	10	9.75	1	9.69	9.80	9	22,598	0.04%
2021/02/24	27	9.71	155.5	9.77	9.60	-128.5	22,605	-0.57%	大賣/鉅額交易
2021/02/23	183.1	9.85	29	9.79	10.05	154.1	22,255	0.69%	大買/鉅額交易
2021/02/22	3	9.33	109	9.37	9.41	-106	21,747	-0.49%	大賣/鉅額交易
2021/02/19	43	9.37	12	9.40	9.35	31	21,760	0.14%
2021/02/18	96	9.14	39	9.15	9.26	57	21,806	0.26%
2021/02/17	3	8.94	92	8.85	8.93	-89	21,789	-0.41%
2021/02/05	13.1	8.62	20	8.68	8.60	-6.9	21,680	-0.03%
2021/02/04	5	8.62	2	8.59	8.60	3	21,834	0.01%
2021/02/03	14	8.60	1	8.58	8.58	13	22,298	0.06%
2021/02/02	9	8.49	11.8	8.60	8.62	-2.8	23,060	-0.01%
2021/02/01	18	8.28	25	8.35	8.34	-7	23,077	-0.03%
2021/01/29	35	8.42	66	8.44	8.29	-31	23,069	-0.13%
2021/01/28	20	8.48	30	8.48	8.45	-10	23,054	-0.04%
2021/01/27	22	8.67	29	8.68	8.63	-7	23,097	-0.03%
2021/01/26	108.1	8.73	46	8.66	8.66	62.1	23,214	0.27%	大買/
2021/01/25	22	8.81	12	8.82	8.84	10	23,211	0.04%
2021/01/22	38	8.67	60	8.65	8.70	-22	23,251	-0.09%
2021/01/21	25	8.78	28	8.81	8.74	-3	23,309	-0.01%
2021/01/20	45	8.87	275	8.89	8.71	-230	23,567	-0.98%	大賣/鉅額交易
2021/01/19	57	9.17	38.3	9.13	9.14	18.7	23,962	0.08%
2021/01/18	10	9.17	22.8	9.10	9.16	-12.8	24,192	-0.05%
2021/01/15	100.1	9.45	67	9.33	9.28	33.1	24,241	0.14%
2021/01/14	237	9.82	45	9.76	9.71	192	24,061	0.80%	大買/鉅額交易
2021/01/13	127	9.85	87	9.84	9.78	40	24,033	0.17%	大買/
2021/01/12	68	9.81	23.3	9.67	9.66	44.7	23,913	0.19%
2021/01/11	50	10.17	19	10.15	10.15	31	23,566	0.13%
2021/01/08	22	10.30	24	10.22	10.20	-2	23,525	-0.01%
2021/01/07	27.2	10.54	31.8	10.53	10.45	-4.5	23,377	-0.02%
2021/01/06	13	10.43	137.5	10.48	10.20	-124.5	23,099	-0.54%	大賣/鉅額交易
2021/01/05	120	11.01	74	10.88	10.80	46	22,665	0.20%	大買/
2021/01/04	52	10.83	330.3	10.84	10.85	-278.3	22,382	-1.24%	大賣/鉅額交易
2020/12/31	69	11.25	17	11.24	11.20	52	21,804	0.24%
2020/12/30	398.7	11.67	119.7	11.70	11.70	279	20,978	1.33%	大買/大賣/鉅額交易
2020/12/29	235	10.47	140	10.66	11.15	95	17,250	0.55%	大買/大賣/
2020/12/28	39	10.22	23.3	10.21	10.15	15.7	15,854	0.10%
2020/12/25	20.3	10.22	17.5	10.21	10.15	2.8	15,558	0.02%
2020/12/24	104	10.12	34.7	10.11	10.15	69.4	15,184	0.46%	大買/
2020/12/23	81	9.92	20	9.99	9.90	61	14,582	0.42%
2020/12/22	15	9.95	68.7	10.13	9.66	-53.7	14,171	-0.38%
2020/12/21	0.1	9.47	8	9.59	9.50	-7.9	13,062	-0.06%
2020/12/18	13	9.29	28	9.31	9.27	-15	12,740	-0.12%
2020/12/17	112	9.40	15	9.42	9.36	97	12,718	0.76%	大買/
2020/12/16	30.3	9.69	93	9.44	9.70	-62.7	12,518	-0.50%
2020/12/15	17.2	9.26	6	9.18	9.18	11.2	12,072	0.09%
2020/12/14	0	0.00	11.4	9.27	9.40	-11.4	12,414	-0.09%
2020/12/11	25	9.12	56.1	9.26	9.18	-31.1	12,365	-0.25%
2020/12/10	5	9.22	6	9.21	9.20	-1	12,522	-0.01%
2020/12/09	37.1	9.36	42	9.31	9.31	-4.9	12,563	-0.04%
2020/12/08	74	9.64	1.9	9.50	9.48	72.1	12,680	0.57%
2020/12/07	11	9.59	54	9.71	9.75	-43	13,243	-0.32%
2020/12/04	12	9.44	10.5	9.47	9.43	1.5	13,068	0.01%
2020/12/03	11	9.32	10.7	9.33	9.29	0.3	13,032	0.00%
2020/12/02	12	9.25	0.4	9.24	9.28	11.6	13,242	0.09%
2020/12/01	65	9.24	20	9.37	9.37	45	13,684	0.33%
2020/11/30	50	9.33	22	9.28	9.37	28	13,725	0.20%
2020/11/27	0	0.00	79	9.19	9.19	-79	13,573	-0.58%
2020/11/26	0	0.00	82	9.25	9.25	-82	13,553	-0.61%
2020/11/25	0	0.00	7	9.21	9.24	-7	13,547	-0.05%
2020/11/24	0	0.00	12	9.09	9.08	-12	13,556	-0.09%
2020/11/23	6	9.06	12	9.00	9.03	-6	13,512	-0.04%
2020/11/20	8	8.83	2	8.89	8.85	6	13,397	0.04%
2020/11/19	3.9	8.86	7	8.91	8.89	-3.1	13,443	-0.02%
2020/11/18	8	8.91	2	8.92	8.95	6	13,582	0.04%
2020/11/17	0	0.00	15	8.96	9.00	-15	14,118	-0.11%
2020/11/16	13	8.68	0	0.00	8.67	13	15,122	0.09%
2020/11/13	0	0.00	19	8.79	8.81	-19	15,057	-0.13%
2020/11/12	15	8.77	0	8.76	8.77	15	15,075	0.10%
2020/11/11	3.8	9.01	20	9.01	9.00	-16.2	14,994	-0.11%
2020/11/10	47	8.86	31	9.28	8.71	16	14,544	0.11%
2020/11/09	15	8.62	9.6	8.64	8.65	5.4	13,748	0.04%
2020/11/06	0	0.00	5	8.55	8.51	-5	13,691	-0.04%
2020/11/05	10	8.59	10.4	8.51	8.52	-0.4	13,856	0.00%
2020/11/04	3	8.58	1	8.61	8.55	2	13,841	0.01%
2020/11/03	4	8.62	24.4	8.63	8.56	-20.4	13,714	-0.15%
2020/11/02	2	8.35	16	8.42	8.43	-14	13,587	-0.10%
2020/10/30	20	8.64	42	8.45	8.35	-22	13,490	-0.16%
2020/10/29	24	8.56	20	8.53	8.60	4	13,343	0.03%
2020/10/28	35	8.88	11.4	8.79	8.62	23.6	13,149	0.18%
2020/10/27	36	8.73	28	8.80	8.72	8	12,734	0.06%
2020/10/26	38	8.45	37.7	8.48	8.44	0.4	12,051	0.00%
2020/10/23	0	0.00	10	8.19	8.30	-10	11,687	-0.09%
2020/10/22	2	8.20	0	0.00	8.12	2	11,479	0.02%
2020/10/21	0	0.00	6	8.16	8.15	-6	11,400	-0.05%
2020/10/20	9	8.12	4	8.14	8.12	5	11,312	0.04%
2020/10/19	8	8.08	3.6	8.04	8.05	4.4	11,237	0.04%
2020/10/16	19	8.07	10	8.15	8.06	9	11,156	0.08%
2020/10/15	0	0.00	0.8	8.03	8.04	-0.8	11,012	-0.01%
2020/10/14	0	8.11	0	0.00	8.12	0	10,924	0.00%
2020/10/13	0	0.00	50	8.19	8.18	-50	10,824	-0.46%
2020/10/12	1	7.98	20	8.01	7.94	-19	10,610	-0.18%
2020/10/07	8	7.84	10.4	7.70	7.83	-2.4	10,448	-0.02%
2020/10/06	0	0.00	0	7.70	7.72	0	10,411	0.00%
2020/10/05	10	7.59	5.7	7.61	7.63	4.3	10,413	0.04%
2020/09/30	40	7.58	49	7.56	7.57	-9	10,420	-0.09%
2020/09/29	2	7.59	0	0.00	7.59	2	10,435	0.02%
2020/09/25	16	7.53	17	7.41	7.44	-1	10,441	-0.01%
2020/09/24	1	7.47	6	7.51	7.47	-5	10,363	-0.05%
2020/09/23	0	0.00	24	7.84	7.82	-24	10,221	-0.23%
2020/09/22	0	0.00	7.4	7.90	7.94	-7.4	10,161	-0.07%
2020/09/21	0	0.00	12	8.14	8.06	-12	10,062	-0.12%
2020/09/18	0	0.00	37	8.08	8.07	-37	9,990	-0.37%
2020/09/17	10	8.05	25	8.16	7.98	-15	9,850	-0.15%
2020/09/16	1	7.93	0	0.00	7.88	1	9,452	0.01%
2020/09/15	16	8.01	15.2	8.02	7.93	0.8	9,504	0.01%
2020/09/14	0	0.00	70.6	7.93	7.90	-70.6	9,643	-0.73%
2020/09/11	36	8.09	11.5	8.14	7.99	24.5	9,497	0.26%
2020/09/10	77	8.27	98.3	8.43	8.25	-21.3	9,214	-0.23%
2020/09/09	10	7.90	5	7.90	7.95	5	8,410	0.06%
2020/09/08	5.3	7.93	2	7.91	7.82	3.3	8,266	0.04%
2020/09/07	89	8.20	10	8.16	8.06	79	8,117	0.97%
2020/09/04	38	7.98	181	8.03	7.98	-143	7,844	-1.82%	大賣/鉅額交易
2020/09/03	2	7.67	5	7.65	7.63	-3	7,344	-0.04%
2020/09/02	10	7.47	0	7.48	7.48	10	7,347	0.14%
2020/09/01	7	7.52	0	0.00	7.53	7	7,333	0.10%
2020/08/31	18	7.67	44	7.63	7.61	-26	7,315	-0.36%
2020/08/28	36	7.69	39.2	7.66	7.70	-3.2	7,208	-0.05%
2020/08/27	4.1	7.56	30	7.61	7.53	-25.9	6,989	-0.37%
2020/08/26	45	7.47	20	7.47	7.45	25	6,864	0.36%
2020/08/25	18	7.41	2	7.38	7.37	16	6,750	0.24%
2020/08/24	43	7.33	46	7.33	7.30	-3	6,641	-0.05%
2020/08/21	174	7.58	59.1	7.64	7.56	114.9	6,430	1.79%	大買/鉅額交易
2020/08/20	155	7.67	27.1	7.65	7.67	127.9	5,712	2.24%	大買/鉅額交易
2020/08/19	1	7.01	33.2	7.07	6.98	-32.2	4,344	-0.74%
2020/08/18	0	0.00	19	6.90	6.87	-19	4,185	-0.45%
2020/08/17	45.1	6.89	4.9	6.91	6.88	40.2	4,149	0.97%
2020/08/13	0	0.00	1	6.63	6.61	-1	4,023	-0.02%
2020/08/12	0	0.00	1	6.80	6.68	-1	4,085	-0.02%
2020/08/11	0	0.00	21	6.81	6.79	-21	4,036	-0.52%
2020/08/10	15	6.47	1.3	6.56	6.56	13.7	3,816	0.36%
2020/08/07	16	6.40	2.3	6.42	6.38	13.7	3,803	0.36%
2020/08/06	0.1	6.43	0	0.00	6.46	0.1	3,808	0.00%
2020/08/05	14	6.31	1.4	6.35	6.36	12.6	3,830	0.33%
2020/08/04	5	6.27	0.7	6.29	6.32	4.3	3,873	0.11%
2020/07/31	0	0.00	10	6.19	6.19	-10	3,899	-0.26%
2020/07/29	0	0.00	12	6.19	6.11	-12	3,986	-0.30%
2020/07/28	11	6.13	0	0.00	6.07	11	4,008	0.27%
2020/07/27	24	6.30	16.9	6.28	6.22	7.1	4,033	0.18%
2020/07/24	20	6.46	1	6.50	6.42	19	4,033	0.47%
2020/07/23	0	0.00	1	6.56	6.54	-1	4,040	-0.02%
2020/07/22	1	6.61	1	6.76	6.58	0	4,113	0.00%
2020/07/21	0	0.00	4	6.56	6.54	-4	4,087	-0.10%
2020/07/20	2	6.45	0.6	6.45	6.46	1.4	4,113	0.03%
2020/07/17	4	6.53	3.1	6.57	6.51	0.9	4,145	0.02%
2020/07/16	0	0.00	4	6.57	6.60	-4	4,191	-0.10%
2020/07/15	0	0.00	8	6.55	6.54	-8	4,199	-0.19%
2020/07/14	13	6.51	10	6.60	6.50	3	4,255	0.07%
2020/07/13	0	0.00	1.3	6.55	6.57	-1.3	4,264	-0.03%
2020/07/10	14	6.57	0	0.00	6.53	14	4,312	0.32%
2020/07/09	4	6.76	10	6.77	6.73	-6	4,310	-0.14%
2020/07/07	23	6.73	2	6.72	6.72	21	4,374	0.48%
2020/07/06	11	6.81	5.4	6.78	6.78	5.6	4,393	0.13%
2020/07/03	16	6.70	2.3	6.69	6.68	13.7	4,388	0.31%
2020/07/02	0	0.00	0.8	6.64	6.67	-0.8	4,436	-0.02%
2020/07/01	5	6.65	3	6.68	6.64	2	4,514	0.04%
2020/06/30	16.5	6.66	4	6.69	6.66	12.5	4,536	0.28%
2020/06/29	0	0.00	10.9	6.61	6.61	-10.9	4,556	-0.24%
2020/06/24	2	6.74	0	0.00	6.74	2	4,540	0.04%
2020/06/23	5	6.80	2	6.77	6.80	3	4,582	0.07%
2020/06/22	2	6.85	9.2	7.01	6.84	-7.2	4,578	-0.16%
2020/06/19	33	7.13	13	7.21	7.05	20	4,524	0.44%
2020/06/18	6.8	6.74	1	6.80	6.79	5.8	4,108	0.14%
2020/06/17	8	6.66	0.4	6.60	6.64	7.6	4,084	0.19%
2020/06/16	3	6.52	2	6.47	6.54	1	4,111	0.02%
2020/06/15	1	6.35	1	6.37	6.37	0	4,195	0.00%
2020/06/12	4	6.41	2	6.44	6.44	2	4,239	0.05%
2020/06/11	5	6.69	0	0.00	6.60	5	4,355	0.11%
2020/06/10	0	0.00	1	6.91	6.87	-1	4,314	-0.02%
2020/06/09	0	0.00	43.9	6.88	6.96	-43.9	4,423	-0.99%
2020/06/08	1.1	6.68	1	6.70	6.76	0.1	4,291	0.00%
2020/06/05	0	0.00	10	6.53	6.60	-10	4,210	-0.24%
2020/06/04	0.5	6.41	12	6.50	6.42	-11.5	4,216	-0.27%
2020/06/03	0	0.00	5	6.43	6.42	-5	4,260	-0.12%
2020/06/01	1	6.25	0	0.00	6.26	1	4,212	0.02%
2020/05/29	21.5	6.18	0	0.00	6.18	21.5	4,222	0.51%
2020/05/28	0	0.00	1	6.38	6.22	-1	4,214	-0.02%
2020/05/27	1	6.30	0	0.00	6.29	1	4,233	0.02%
2020/05/25	4	6.27	0	0.00	6.26	4	4,298	0.09%
2020/05/22	0	0.00	0	6.32	6.32	0	4,308	0.00%
2020/05/21	0	0.00	6	6.51	6.48	-6	4,275	-0.14%
2020/05/20	1	6.40	12	6.43	6.40	-11	4,244	-0.26%
2020/05/18	11	6.16	6	6.17	6.19	5	4,160	0.12%
2020/05/15	2	6.10	2	6.21	6.13	0	4,158	0.00%
2020/05/14	11	6.25	3	6.20	6.16	8	4,146	0.19%
2020/05/13	2	6.31	8.2	6.38	6.39	-6.2	4,105	-0.15%
2020/05/12	7	6.38	30	6.34	6.39	-23	4,096	-0.56%
2020/05/11	30	6.52	0	0.00	6.47	30	4,053	0.74%
2020/05/08	0	0.00	0	6.39	6.39	0	3,991	0.00%
2020/05/07	1	6.41	3	6.42	6.39	-2	3,973	-0.05%
2020/05/06	0	0.00	5	6.45	6.38	-5	3,983	-0.13%
2020/05/05	0	0.00	3	6.37	6.31	-3	3,944	-0.08%
2020/05/04	7	6.31	6	6.32	6.29	1	3,940	0.03%
2020/04/30	5	6.52	0.7	6.51	6.51	4.3	4,023	0.11%
2020/04/27	15	6.27	8	6.13	6.28	7	4,019	0.17%
2020/04/24	6	6.07	0	0.00	6.06	6	3,943	0.15%
2020/04/23	2	6.05	9	6.06	6.06	-7	3,945	-0.18%
2020/04/22	10	5.89	3.5	5.89	5.90	6.5	3,931	0.17%
2020/04/21	12	6.01	0	0.00	5.92	12	3,895	0.31%
2020/04/17	1	6.27	20	6.31	6.11	-19	3,822	-0.50%
2020/04/16	10	6.14	0	0.00	6.11	10	3,748	0.27%
2020/04/15	1.1	6.24	2.6	6.20	6.23	-1.5	3,712	-0.04%
2020/04/14	0	0.00	2	6.08	6.08	-2	3,743	-0.05%
2020/04/13	12	6.00	2	6.03	5.96	10	3,695	0.27%
2020/04/09	0	0.00	3	5.90	5.90	-3	3,625	-0.08%
2020/04/08	0	0.00	0.5	5.77	5.78	-0.5	3,583	-0.02%
2020/04/07	0	0.00	0.6	5.68	5.68	-0.6	3,556	-0.02%
2020/04/06	11	5.60	5	5.59	5.59	6	3,547	0.17%
2020/03/31	0	0.00	20	5.29	5.22	-20	3,408	-0.59%
2020/03/30	2	5.06	2	5.20	5.21	0	3,377	0.00%
2020/03/27	8	5.31	4	5.40	5.26	4	3,366	0.12%
2020/03/26	15.1	5.25	0	0.00	5.26	15.1	3,306	0.46%
2020/03/25	0	0.00	4.2	5.25	5.30	-4.2	3,297	-0.13%
2020/03/24	2	5.00	0	0.00	5.06	2	3,256	0.06%
2020/03/20	4	4.99	1	5.05	4.98	3	3,215	0.09%
2020/03/19	3	4.69	2	4.75	4.71	1	3,139	0.03%
2020/03/18	0	0.00	4	5.29	5.20	-4	3,023	-0.13%
2020/03/17	14	5.25	2	5.45	5.21	12	2,949	0.41%
2020/03/16	11	5.91	9	5.94	5.78	2	2,778	0.07%
2020/03/13	32	5.92	120	5.86	6.01	-88	2,737	-3.21%	大賣/
2020/03/12	11	6.53	2	6.70	6.49	9	2,572	0.35%
2020/03/11	3	6.94	3	7.00	6.94	0	2,524	0.00%
2020/03/10	13	6.79	5	6.95	6.93	8	2,524	0.32%
2020/03/09	17	7.03	0	7.00	7.00	17	2,455	0.69%
2020/03/06	0	0.00	4	7.34	7.29	-4	2,408	-0.17%
2020/03/05	4	7.37	6	7.41	7.35	-2	2,418	-0.08%
2020/03/04	7	7.32	0	7.30	7.30	7	2,429	0.29%
2020/03/03	0	0.00	0	7.35	7.36	0	2,417	0.00%
2020/03/02	0	0.00	12.4	7.33	7.33	-12.4	2,410	-0.51%
2020/02/27	7	7.39	1	7.30	7.27	6	2,389	0.25%
2020/02/26	8	7.57	0	0.00	7.52	8	2,328	0.34%
2020/02/24	3	7.80	3.8	7.80	7.77	-0.8	2,292	-0.03%
2020/02/21	0	0.00	0	7.76	7.78	0	2,337	0.00%
2020/02/20	0	0.00	0.3	7.75	7.76	-0.3	2,345	-0.01%
2020/02/19	0	0.00	30	7.74	7.71	-30	2,358	-1.27%
2020/02/18	0.4	7.60	12	7.66	7.61	-11.6	2,388	-0.49%
2020/02/17	2	7.59	0	0.00	7.60	2	2,441	0.08%
2020/02/14	2	7.63	2.6	7.64	7.63	-0.6	2,436	-0.02%
2020/02/13	2	7.67	0	0.00	7.68	2	2,434	0.08%
2020/02/12	0	0.00	0	7.68	7.70	0	2,460	0.00%
2020/02/11	2	7.67	0	0.00	7.67	2	2,443	0.08%
2020/02/10	4.9	7.67	0	0.00	7.66	4.9	2,456	0.20%
2020/02/07	5	7.68	8.5	7.69	7.74	-3.5	2,438	-0.14%
2020/02/06	2	7.76	4	7.73	7.71	-2	2,411	-0.08%
2020/02/05	32	7.66	0.3	7.68	7.68	31.7	2,466	1.28%
2020/02/04	5	7.84	17	7.78	7.84	-12	2,429	-0.49%
2020/02/03	2	7.16	0	0.00	7.27	2	2,301	0.09%
2020/01/31	0	0.00	6.6	7.56	7.52	-6.6	2,268	-0.29%
2020/01/30	0	0.00	2.6	7.62	7.45	-2.6	2,252	-0.12%
2020/01/17	9	7.91	0	0.00	7.93	9	2,190	0.41%
2020/01/16	8	7.96	0	0.00	7.97	8	2,168	0.37%
2020/01/15	4	8.04	5.3	8.04	8.03	-1.3	2,139	-0.06%
2020/01/14	4	8.07	6.3	8.09	8.07	-2.3	2,148	-0.11%
2020/01/13	4	8.08	0	0.00	8.08	4	2,157	0.19%
2020/01/10	2	8.08	0	0.00	8.08	2	2,159	0.09%
2020/01/09	3	8.08	5	8.12	8.08	-2	2,167	-0.09%
2020/01/08	5	8.08	13.3	8.16	8.05	-8.3	2,196	-0.38%
2020/01/07	9	8.13	0.4	8.10	8.14	8.6	2,100	0.41%
2020/01/06	2	8.18	6	8.25	8.19	-4	2,112	-0.19%
2020/01/03	11	8.23	0	0.00	8.22	11	2,083	0.53%
2020/01/02	2	8.30	5	8.33	8.32	-3	2,068	-0.15%
2019/12/31	5	8.30	0	0.00	8.30	5	2,048	0.24%
2019/12/30	0	0.00	3	8.21	8.27	-3	2,028	-0.15%
2019/12/27	0	0.00	0.9	8.11	8.16	-0.9	1,980	-0.04%
2019/12/26	3	8.13	2.7	8.15	8.13	0.3	1,978	0.02%
2019/12/25	0	0.00	0.4	8.15	8.19	-0.4	1,963	-0.02%
2019/12/24	0	0.00	2	8.17	8.17	-2	1,965	-0.10%
2019/12/23	7	8.13	0.4	8.11	8.16	6.6	1,955	0.34%
2019/12/20	0	0.00	0	8.10	8.12	0	1,945	0.00%
2019/12/19	0	0.00	82.9	8.04	8.07	-82.9	1,894	-4.38%
2019/12/18	0	0.00	0.2	7.91	7.96	-0.2	1,853	-0.01%
2019/12/17	0	0.00	6.2	7.92	7.90	-6.2	1,857	-0.34%
2019/12/16	0	0.00	0	7.88	7.88	0	1,856	0.00%
2019/12/13	2.7	7.88	0.5	7.88	7.88	2.2	1,866	0.12%
2019/12/12	2	7.94	0	0.00	7.94	2	1,888	0.11%
2019/12/11	2	7.98	0.3	7.96	7.96	1.7	1,955	0.09%
2019/12/10	4	7.99	0	0.00	8.00	4	1,954	0.20%
2019/12/09	1	8.02	0	0.00	8.01	1	1,970	0.05%
2019/12/05	0	0.00	1	8.01	8.00	-1	1,972	-0.05%
2019/12/04	0	0.00	4.7	7.99	7.98	-4.7	1,995	-0.23%
2019/11/29	0	0.00	5	7.88	7.88	-5	1,989	-0.25%
2019/11/28	10	7.90	0.2	7.88	7.88	9.8	2,000	0.49%
2019/11/27	1	7.89	0	0.00	7.90	1	2,006	0.05%
2019/11/25	0	0.00	5	7.92	7.91	-5	2,012	-0.25%
2019/11/22	0	0.00	2.4	7.94	7.93	-2.4	2,024	-0.12%
2019/11/21	2	7.86	2	7.90	7.90	0	2,045	0.00%
2019/11/20	7	7.83	2	7.80	7.94	5	2,036	0.25%
2019/11/19	0	0.00	0.3	7.69	7.72	-0.3	2,083	-0.02%
2019/11/18	7	7.73	0	0.00	7.76	7	2,071	0.34%
2019/11/15	0.7	7.80	8	7.83	7.80	-7.3	2,073	-0.35%
2019/11/14	13	7.88	1.7	7.87	7.87	11.4	2,077	0.55%
2019/11/13	2	8.02	2	8.07	8.01	0	2,022	0.00%
2019/11/12	0	0.00	2	8.02	8.03	-2	2,067	-0.10%
2019/11/11	4	8.02	0.8	8.00	8.00	3.2	2,071	0.15%
2019/11/07	0	0.00	18	8.10	8.13	-18	2,115	-0.85%
2019/11/06	5.1	8.09	5	8.09	8.09	0.1	2,116	0.00%
2019/11/05	7	8.10	0	8.10	8.12	7	2,156	0.32%
2019/11/04	12.1	8.03	45	8.12	8.13	-32.9	2,314	-1.42%
2019/11/01	2	8.10	0	0.00	8.12	2	2,412	0.08%
2019/10/31	1.1	8.12	0	0.00	8.14	1.1	2,502	0.04%
2019/10/30	4	8.13	5	8.15	8.14	-1	2,548	-0.04%
2019/10/29	10	8.18	0	0.00	8.18	10	2,578	0.39%
2019/10/28	2.1	8.16	0	0.00	8.15	2.1	2,612	0.08%
2019/10/23	0	0.00	3	8.19	8.20	-3	2,699	-0.11%
2019/10/22	3.4	8.24	0	8.25	8.25	3.4	2,716	0.13%
2019/10/21	0	0.00	2.4	8.27	8.28	-2.4	2,711	-0.09%
2019/10/18	0	0.00	1.4	8.21	8.22	-1.4	2,727	-0.05%
2019/10/17	0	0.00	1.4	8.23	8.22	-1.4	2,750	-0.05%
2019/10/16	0	0.00	24	8.17	8.19	-24	2,920	-0.82%
2019/10/15	0	0.00	0	8.15	8.15	0	2,904	0.00%
2019/10/14	6	8.15	74.1	8.20	8.17	-68.1	2,899	-2.35%
2019/10/09	0	0.00	0.3	8.13	8.13	-0.3	2,891	-0.01%
2019/10/08	0	0.00	6	8.15	8.15	-6	2,906	-0.21%
2019/10/04	0	0.00	6	8.14	8.10	-6	2,962	-0.20%
2019/10/03	0	0.00	2	8.09	8.08	-2	2,964	-0.07%
2019/10/02	2	8.10	0	0.00	8.10	2	2,956	0.07%
2019/10/01	4	8.13	0	0.00	8.15	4	2,951	0.14%
2019/09/27	7	8.16	0	0.00	8.15	7	2,957	0.24%
2019/09/26	4	8.23	0	0.00	8.23	4	2,954	0.14%
2019/09/25	0.4	8.27	6.2	8.26	8.25	-5.8	2,962	-0.20%
2019/09/24	0	0.00	4	8.28	8.29	-4	2,967	-0.13%
2019/09/23	6	8.28	0	0.00	8.26	6	2,968	0.20%
2019/09/20	10	8.24	6	8.29	8.27	4	2,973	0.13%
2019/09/19	11	8.26	0	0.00	8.24	11	2,968	0.37%
2019/09/18	6	8.29	0.5	8.33	8.33	5.5	2,953	0.19%
2019/09/17	3	8.38	0	0.00	8.33	3	2,949	0.10%
2019/09/16	1	8.51	6	8.50	8.46	-5	3,005	-0.17%
2019/09/12	1	8.34	0	0.00	8.29	1	2,941	0.03%
2019/09/11	0.1	8.30	2.3	8.30	8.29	-2.2	3,079	-0.07%
2019/09/10	4	8.30	20.1	8.32	8.27	-16.1	3,072	-0.52%
2019/09/09	2	8.35	0	0.00	8.34	2	3,071	0.07%
2019/09/06	2	8.32	2	8.36	8.34	0	3,073	0.00%
2019/09/05	0	0.00	4	8.26	8.24	-4	3,045	-0.13%
2019/09/04	2	8.20	0	0.00	8.21	2	3,057	0.07%
2019/09/03	4	8.21	8	8.27	8.20	-4	3,063	-0.13%
2019/08/30	0	0.00	2	8.09	8.09	-2	3,071	-0.07%
2019/08/29	0	0.00	0.8	8.05	8.01	-0.8	3,088	-0.02%
2019/08/28	2	8.03	0	0.00	8.03	2	3,094	0.06%
2019/08/26	4	8.04	0.2	8.50	8.04	3.8	3,073	0.12%
2019/08/23	0	0.00	0	8.20	8.14	0	3,100	0.00%
2019/08/22	2	8.13	8	8.19	8.15	-6	3,119	-0.19%
2019/08/21	1	8.07	0	0.00	8.08	1	3,057	0.03%
2019/08/20	2	8.04	1.4	8.12	8.07	0.6	3,052	0.02%
2019/08/19	17	8.08	15	8.11	8.07	2	3,032	0.07%
2019/08/16	0	0.00	6	8.09	8.11	-6	2,993	-0.20%
2019/08/15	26	8.08	35	8.05	8.08	-9	2,990	-0.30%
2019/08/14	20	8.27	4	8.26	8.26	16	2,965	0.54%
2019/08/13	7	8.26	0	0.00	8.22	7	2,989	0.23%
2019/08/08	10	8.53	5	8.59	8.51	5	3,061	0.16%
2019/08/07	22	8.46	5	8.51	8.50	17	3,090	0.55%
2019/08/06	0	0.00	2	8.28	8.34	-2	3,150	-0.06%
2019/08/05	14	9.13	0	0.00	9.10	14	3,031	0.46%
2019/08/02	3	9.26	0	0.00	9.26	3	2,911	0.10%
2019/08/01	0	0.00	1.4	9.35	9.35	-1.4	2,883	-0.05%
2019/07/31	0	0.00	3.5	9.38	9.39	-3.5	2,863	-0.12%
2019/07/30	0	0.00	0.2	9.40	9.43	-0.2	2,853	-0.01%
2019/07/29	0	0.00	11	9.48	9.48	-11	2,871	-0.38%
2019/07/25	0	0.00	8	9.46	9.45	-8	2,851	-0.28%
2019/07/24	8	9.43	4.1	9.43	9.38	3.9	2,818	0.14%
2019/07/18	3	9.56	2	9.49	9.43	1	2,918	0.03%
2019/07/17	12	9.30	6.9	9.29	9.30	5.1	2,764	0.18%
2019/07/16	0	0.00	4	9.27	9.27	-4	2,754	-0.15%
2019/07/15	0	0.00	8	9.24	9.25	-8	2,776	-0.29%
2019/07/12	5	9.16	0	0.00	9.17	5	2,868	0.17%
2019/07/11	12	9.17	0	0.00	9.18	12	2,902	0.41%
2019/07/10	0	0.00	10.7	9.25	9.26	-10.7	2,898	-0.37%
2019/07/09	0	0.00	0.2	9.25	9.28	-0.2	2,940	-0.01%
2019/07/08	0	0.00	0.4	9.23	9.26	-0.4	2,986	-0.01%
2019/07/05	0	0.00	8.2	9.27	9.28	-8.2	3,063	-0.27%
2019/07/04	2	9.27	4	9.28	9.28	-2	3,187	-0.06%
2019/07/03	0	0.00	3.2	9.26	9.24	-3.2	3,234	-0.10%
2019/07/02	5	9.26	6.8	9.29	9.25	-1.8	3,331	-0.05%
2019/07/01	0	0.00	3	9.30	9.31	-3	3,383	-0.09%
2019/06/28	5	9.26	0	0.00	9.26	5	3,430	0.15%
2019/06/27	0	0.00	7	9.31	9.29	-7	3,470	-0.20%
2019/06/26	4	9.26	0	0.00	9.24	4	3,508	0.11%
2019/06/25	4	9.34	0.3	9.32	9.32	3.7	3,539	0.11%
2019/06/21	0	0.00	0.7	9.32	9.36	-0.7	3,624	-0.02%
2019/06/20	0	0.00	3	9.24	9.23	-3	3,619	-0.08%
2019/06/19	0	0.00	19.2	9.21	9.22	-19.2	3,674	-0.52%
2019/06/14	0	0.00	23	9.12	9.10	-23	3,902	-0.59%
2019/06/13	0	0.00	0	9.09	9.09	0	3,935	0.00%
2019/06/12	15	9.12	4	9.13	9.12	11	4,168	0.26%
2019/06/11	2	9.10	0	0.00	9.13	2	4,195	0.05%
2019/06/10	6	9.13	0	0.00	9.10	6	4,233	0.14%
2019/06/06	0	0.00	7	9.22	9.16	-7	4,285	-0.16%
2019/06/05	0	0.00	2	9.21	9.17	-2	4,302	-0.05%
2019/06/04	2	9.11	0.3	9.13	9.14	1.7	4,309	0.04%
2019/06/03	1	9.16	0	0.00	9.16	1	4,340	0.02%
2019/05/30	0	0.00	4	9.25	9.20	-4	4,387	-0.09%
2019/05/28	2.3	9.18	0	0.00	9.00	2.3	4,422	0.05%
2019/05/24	0	0.00	4	9.20	9.17	-4	4,546	-0.09%
2019/05/23	0	0.00	0	9.12	9.14	0	4,608	0.00%
2019/05/22	0.9	9.15	2	9.17	9.17	-1.1	4,742	-0.02%
2019/05/21	10	9.10	0	0.00	9.16	10	4,993	0.20%
2019/05/20	2	9.07	0	0.00	9.08	2	5,044	0.04%
2019/05/16	11	9.13	11	9.08	9.08	0	5,170	0.00%
2019/05/15	6	9.32	3	9.38	9.31	3	5,205	0.06%
2019/05/14	3	9.32	43	9.17	9.40	-40	5,222	-0.77%
2019/05/13	20	9.21	2.3	9.19	9.19	17.7	5,220	0.34%
2019/05/10	2	9.35	5	9.45	9.35	-3	5,321	-0.06%
2019/05/09	7	9.46	0	0.00	9.43	7	5,313	0.13%
2019/05/08	16	9.55	0	9.56	9.56	16	5,303	0.30%
2019/05/07	2	9.63	0	0.00	9.65	2	5,296	0.04%
2019/05/06	26	9.73	20	9.64	9.63	6	5,335	0.11%
2019/05/03	25	9.75	23	9.78	9.76	2	5,321	0.04%
2019/05/02	0	0.00	3.1	9.76	9.76	-3.1	5,335	-0.06%
2019/04/30	0	0.00	3.6	9.72	9.72	-3.6	5,360	-0.07%
2019/04/29	2	9.64	0	0.00	9.62	2	5,402	0.04%
2019/04/26	52	9.68	60	9.67	9.65	-8	5,403	-0.15%
2019/04/25	36	9.72	31.7	9.76	9.72	4.3	5,381	0.08%
2019/04/24	13	9.83	39	9.80	9.78	-26	5,399	-0.48%
2019/04/23	3	9.84	1	9.84	9.84	2	5,372	0.04%
2019/04/22	10	9.90	29	9.88	9.88	-19	5,416	-0.35%
2019/04/19	0	0.00	23	9.84	9.84	-23	5,535	-0.42%
2019/04/18	65	9.92	40	9.84	9.83	25	5,571	0.45%
2019/04/17	40	9.95	22	9.97	9.98	18	5,551	0.32%
2019/04/16	0	0.00	23	9.92	9.92	-23	5,534	-0.42%
2019/04/15	4	9.96	0	0.00	9.96	4	5,568	0.07%
2019/04/12	25	9.97	23	10.00	9.98	2	5,641	0.04%
2019/04/11	130	9.98	0	0.00	9.98	130	5,654	2.30%	大買/鉅額交易
2019/04/10	55	10.00	0	0.00	10.05	55	5,659	0.97%
2019/04/09	24.7	10.04	0	0.00	10.05	24.7	5,578	0.44%
2019/04/08	21	10.05	1	10.00	10.05	20	5,656	0.35%
2019/04/03	10	10.00	77.5	10.05	10.05	-67.5	5,635	-1.20%
2019/04/02	10.7	9.98	34	10.00	10.00	-23.3	5,726	-0.41%
2019/03/29	36	9.99	0	0.00	10.00	36	6,173	0.58%
2019/03/28	12	9.98	52	9.98	9.97	-40	6,262	-0.64%
2019/03/27	0	0.00	19.4	9.98	10.00	-19.4	6,305	-0.31%
2019/03/26	3	10.00	0	0.00	10.00	3	6,391	0.05%
2019/03/25	96	9.99	0	0.00	9.99	96	6,542	1.47%
2019/03/22	4	10.11	0	0.00	10.10	4	6,571	0.06%
2019/03/21	22	10.10	2	10.15	10.15	20	6,990	0.29%
2019/03/20	3	10.20	1	10.20	10.20	2	7,280	0.03%
2019/03/19	20	10.10	22	10.15	10.15	-2	7,460	-0.03%
2019/03/18	22	10.05	0	0.00	10.10	22	7,556	0.29%
2019/03/15	0	0.00	125	10.12	10.10	-125	7,582	-1.65%	大賣/鉅額交易
2019/03/14	0	0.00	23	10.02	10.00	-23	7,427	-0.31%
2019/03/13	0	0.00	14	10.05	10.05	-14	7,518	-0.19%
2019/03/11	25	9.95	8	10.00	9.95	17	7,573	0.22%
2019/03/08	33	9.96	0	0.00	9.96	33	7,731	0.43%
2019/03/07	13	10.00	142	10.03	10.00	-129	7,862	-1.64%	大賣/鉅額交易
2019/03/06	20	10.00	0	0.00	9.98	20	8,006	0.25%
2019/03/05	0	0.00	0	9.99	9.99	0	8,040	0.00%
2019/03/04	20	10.10	0.3	10.05	10.05	19.7	8,047	0.24%
2019/02/26	2	9.98	0	0.00	9.97	2	8,033	0.02%
2019/02/25	0	0.00	6	10.08	10.10	-6	7,976	-0.08%
2019/02/22	0	0.00	3	10.08	10.05	-3	7,933	-0.04%
2019/02/20	102	10.05	15	10.05	10.05	87	7,814	1.11%	大買/
2019/02/19	2	9.95	5	9.94	9.92	-3	7,632	-0.04%
2019/02/18	0	0.00	10	9.94	9.86	-10	7,638	-0.13%
2019/02/15	0	0.00	5	9.87	9.79	-5	7,592	-0.07%
2019/02/14	5	9.88	16	9.88	9.87	-11	7,512	-0.15%
2019/02/13	0	0.00	0.8	9.76	9.77	-0.8	7,419	-0.01%
2019/02/12	6	9.63	47.2	9.66	9.69	-41.2	7,409	-0.56%
2019/02/11	32	9.69	3.8	9.82	9.65	28.2	7,345	0.38%
2019/01/30	23	9.84	21	9.87	9.84	2	7,252	0.03%
2019/01/29	11	9.83	15	9.85	9.87	-4	7,298	-0.05%
2019/01/28	32	9.87	0.4	9.83	9.88	31.6	7,285	0.43%
2019/01/25	24	9.81	0	0.00	9.83	24	7,340	0.33%
2019/01/23	9	9.84	6	9.84	9.83	3	7,374	0.04%
2019/01/22	3	9.87	56.2	9.88	9.85	-53.2	7,392	-0.72%
2019/01/21	0	0.00	17	9.94	9.94	-17	7,398	-0.23%
2019/01/18	7	9.84	0.2	9.84	9.82	6.8	7,485	0.09%
2019/01/17	22	9.83	20	9.81	9.81	2	7,567	0.03%
2019/01/16	7	9.88	57	9.86	9.85	-50	7,624	-0.66%
2019/01/15	42	9.90	6	9.90	9.91	36	7,687	0.47%
2019/01/14	6	9.91	0.8	9.87	9.86	5.2	7,717	0.07%
2019/01/11	2	9.99	0	0.00	9.98	2	7,759	0.03%
2019/01/10	31	10.10	0	10.10	10.10	31	7,695	0.40%
2019/01/09	0	0.00	11.4	10.24	10.20	-11.4	7,713	-0.15%
2019/01/07	15	10.15	0	0.00	10.15	15	7,825	0.19%
2019/01/04	10	9.88	1.1	9.90	9.98	8.9	7,907	0.11%
2019/01/03	1	10.00	0.7	10.00	10.00	0.3	8,118	0.00%
2019/01/02	60	10.05	5	10.25	10.05	55	8,145	0.68%
2018/12/28	60	10.15	0	0.00	10.20	60	8,177	0.73%
2018/12/27	2	10.20	5	10.19	10.15	-3	8,321	-0.04%
2018/12/26	0	0.00	9	10.21	10.10	-9	8,285	-0.11%
2018/12/25	38	10.25	4.3	10.22	10.20	33.7	8,362	0.40%
2018/12/24	0	0.00	30.5	10.51	10.50	-30.5	8,382	-0.36%
2018/12/22	36	10.41	4	10.40	10.45	32	8,417	0.38%
2018/12/21	13	10.19	10	10.25	10.10	3	8,322	0.04%
2018/12/20	5	10.14	5.1	10.25	10.10	-0.1	8,405	0.00%
2018/12/19	5	10.30	0.5	10.25	10.30	4.5	8,633	0.05%
2018/12/18	20	10.40	6.1	10.41	10.40	13.9	8,633	0.16%
2018/12/14	17	10.69	12	10.71	10.55	5	8,496	0.06%
2018/12/13	0	0.00	15	10.66	10.65	-15	8,085	-0.19%
2018/12/12	27	10.28	8.2	10.25	10.25	18.8	7,824	0.24%
2018/12/11	14	10.08	7.4	10.07	10.00	6.6	7,582	0.09%
2018/12/10	6	9.94	0	0.00	9.89	6	7,509	0.08%
2018/12/06	4	9.94	0	0.00	9.93	4	7,788	0.05%
2018/12/05	9	9.98	0.2	9.99	10.00	8.8	7,751	0.11%
2018/12/04	5	10.10	4	10.10	10.05	1	7,969	0.01%
2018/12/03	1	10.15	41	10.05	10.10	-40	8,058	-0.50%
2018/11/30	8	9.94	27	9.99	9.85	-19	8,031	-0.24%
2018/11/29	52	9.97	25	10.02	10.00	27	8,074	0.33%
2018/11/27	0	0.00	14	9.73	9.72	-14	8,392	-0.17%
2018/11/26	1	9.71	28.5	9.74	9.71	-27.5	8,640	-0.32%
2018/11/23	14.1	9.76	0	9.71	9.71	14.1	8,975	0.16%
2018/11/22	43.6	9.84	0	0.00	9.78	43.6	9,820	0.44%
2018/11/21	0	0.00	0.1	9.86	9.86	-0.1	10,436	0.00%
2018/11/20	2	9.91	52	9.90	9.91	-50	10,956	-0.46%
2018/11/19	0	0.00	15.1	9.85	9.87	-15.1	11,361	-0.13%
2018/11/16	21	9.75	0	0.00	9.78	21	12,144	0.17%
2018/11/15	68	9.80	2	9.77	9.76	66	13,598	0.49%
2018/11/14	231	9.78	0.5	9.82	9.79	230.5	14,349	1.61%	大買/鉅額交易
2018/11/13	0	0.00	0.2	9.85	9.85	-0.2	14,439	0.00%
2018/11/09	0.5	9.83	0	0.00	9.83	0.5	14,561	0.00%
2018/11/08	0	0.00	54	10.00	9.98	-54	14,790	-0.37%
2018/11/07	81	9.97	5	9.98	9.95	76	14,819	0.51%
2018/11/05	45	9.76	22	9.80	9.84	23	14,830	0.16%
2018/11/02	24	9.76	22.9	9.81	9.76	1.1	14,806	0.01%
2018/11/01	131	9.77	6	9.79	9.76	125	14,860	0.84%	大買/鉅額交易
2018/10/31	70	9.76	0.5	9.80	9.80	69.5	14,839	0.47%
2018/10/30	0	0.00	1	9.50	9.52	-1	14,781	-0.01%
2018/10/29	21	9.38	22	9.52	9.45	-1	14,755	-0.01%
2018/10/26	179	9.44	0.6	9.44	9.44	178.4	14,749	1.21%	大買/鉅額交易
2018/10/25	20	9.71	10	9.70	9.66	10	14,631	0.07%
2018/10/24	3	9.95	12	10.05	10.05	-9	14,591	-0.06%
2018/10/23	22	10.07	0	0.00	10.05	22	14,536	0.15%
2018/10/22	0	0.00	0.1	10.30	10.35	-0.1	14,431	0.00%
2018/10/19	5	9.95	1	10.05	10.10	4	14,392	0.03%
2018/10/18	0	0.00	11	10.16	10.20	-11	14,329	-0.08%
2018/10/17	22	10.45	10	10.55	10.30	12	14,360	0.08%
2018/10/16	0	10.45	0	0.00	10.45	0	14,311	0.00%
2018/10/15	15	10.43	0.1	10.40	10.40	14.9	14,248	0.10%
2018/10/12	2	10.38	19	10.51	10.60	-17	14,131	-0.12%
2018/10/11	27.7	10.08	5.8	10.17	10.15	22	14,019	0.16%
2018/10/09	2	11.03	7	11.16	10.90	-5	13,738	-0.04%
2018/10/08	0	0.00	11	11.00	11.15	-11	13,669	-0.08%
2018/10/05	3.3	11.08	5.1	11.05	10.85	-1.8	13,576	-0.01%
2018/10/04	0	0.00	7	11.29	11.20	-7	13,405	-0.05%
2018/10/03	3.9	11.14	0.2	11.10	11.15	3.7	13,340	0.03%
2018/10/02	0	0.00	30	11.50	11.40	-30	13,215	-0.23%
2018/10/01	50	11.66	20.2	11.63	11.65	29.8	13,065	0.23%
2018/09/28	0	0.00	22	11.29	11.30	-22	12,821	-0.17%
2018/09/27	37	11.15	30	11.30	11.10	7	12,713	0.06%
2018/09/26	62	11.17	50	11.20	11.30	12	12,517	0.10%
2018/09/21	2	10.75	1	10.85	10.85	1	12,189	0.01%
2018/09/20	0	0.00	10	10.65	10.65	-10	12,114	-0.08%
2018/09/19	0	0.00	5	10.67	10.65	-5	12,083	-0.04%
2018/09/18	2	10.65	11	10.70	10.65	-9	12,099	-0.07%
2018/09/17	41	10.70	17	10.80	10.75	24	12,131	0.20%
2018/09/14	18	10.60	20	10.64	10.70	-2	12,302	-0.02%
2018/09/13	17	10.50	17	10.55	10.55	0	12,229	0.00%
2018/09/12	71	10.37	0.3	10.30	10.25	70.7	12,084	0.59%
2018/09/11	1	10.60	0	0.00	10.70	1	11,903	0.01%
2018/09/10	2	10.50	44	10.49	10.45	-42	11,898	-0.35%
2018/09/07	24	10.86	25	10.95	10.85	-1	11,662	-0.01%
2018/09/06	10	11.00	5	11.05	10.95	5	11,545	0.04%
2018/09/05	20	11.25	2	11.30	11.25	18	11,597	0.15%
2018/09/04	92	11.45	411	11.44	11.45	-319	11,517	-2.77%	大賣/鉅額交易
2018/09/03	50.5	11.38	13	11.50	11.25	37.5	11,553	0.32%
2018/08/31	33	11.43	20	11.50	11.65	13	11,294	0.12%
2018/08/30	12	11.78	0.2	11.70	11.70	11.8	11,076	0.11%
2018/08/29	53	11.91	146.5	11.99	12.05	-93.5	10,742	-0.87%	大賣/
2018/08/28	3	12.32	9.3	12.27	12.40	-6.3	9,914	-0.06%
2018/08/27	343	12.30	73.8	12.42	12.30	269.2	9,330	2.88%	大買/鉅額交易
2018/08/24	42	12.02	18	12.06	12.20	24	8,856	0.27%
2018/08/23	92.1	12.28	83	12.32	12.20	9.1	8,518	0.11%
2018/08/22	73	12.05	48.2	11.85	12.00	24.8	7,863	0.32%
2018/08/21	69	11.15	1,277	11.25	11.40	-1,208	6,534	-18.49%	大賣/鉅額交易
2018/08/20	1	10.85	24.5	10.87	10.80	-23.5	5,846	-0.40%
2018/08/17	0	0.00	3	10.65	10.75	-3	5,884	-0.05%
2018/08/16	55	10.56	15	10.60	10.60	40	6,061	0.66%
2018/08/15	28	10.89	142	10.86	10.75	-114	6,275	-1.82%	大賣/鉅額交易
2018/08/14	15	10.43	38.9	10.60	10.65	-23.9	6,298	-0.38%
2018/08/13	5	10.40	100	10.42	10.40	-95	6,864	-1.38%
2018/08/10	20	10.65	0	0.00	10.60	20	7,465	0.27%
2018/08/09	8	10.63	0	0.00	10.60	8	7,536	0.11%
2018/08/08	0	0.00	12	10.81	10.70	-12	7,770	-0.15%
2018/08/06	109	10.45	3	10.55	10.50	106	7,819	1.36%	大買/鉅額交易
2018/08/01	0	0.00	19	10.60	10.55	-19	7,930	-0.24%
2018/07/31	19	10.55	1.3	10.54	10.55	17.7	7,957	0.22%
2018/07/30	0	0.00	19	10.50	10.50	-19	7,915	-0.24%
2018/07/27	19	10.45	0	0.00	10.45	19	7,882	0.24%
2018/07/26	2.2	10.40	0.2	10.40	10.50	2	7,874	0.03%
2018/07/25	0	0.00	2.7	10.44	10.40	-2.7	7,876	-0.03%
2018/07/24	0	0.00	26	10.39	10.45	-26	7,847	-0.33%
2018/07/23	19	10.13	20	10.15	10.15	-1	7,783	-0.01%
2018/07/20	19.6	10.10	0	10.05	10.10	19.6	7,786	0.25%
2018/07/19	0	0.00	19.2	10.15	10.10	-19.2	7,787	-0.25%
2018/07/18	21	10.10	1.3	10.13	10.10	19.7	7,833	0.25%
2018/07/17	1	10.10	0	10.05	10.10	1	7,842	0.01%
2018/07/13	0	0.00	26	10.30	10.30	-26	8,113	-0.32%
2018/07/12	1	10.20	0	0.00	10.20	1	8,147	0.01%
2018/07/11	19	10.15	0	0.00	10.15	19	8,217	0.23%
2018/07/10	50	10.25	24	10.26	10.25	26	8,333	0.31%
2018/07/09	19	10.20	0.6	10.10	10.20	18.4	8,359	0.22%
2018/07/06	44	10.06	0	9.96	10.00	44	8,422	0.52%
2018/07/05	4.2	10.06	124	10.23	10.10	-119.8	8,460	-1.42%	大賣/鉅額交易
2018/07/04	0	0.00	46.2	10.30	10.30	-46.2	8,491	-0.54%
2018/07/02	0	0.00	0.4	10.40	10.45	-0.4	8,490	-0.01%
2018/06/28	0	0.00	10	10.50	10.20	-10	8,491	-0.12%
2018/06/27	133	10.28	81	10.30	10.20	52	8,493	0.61%	大買/
2018/06/26	143	10.27	0	0.00	10.35	143	8,445	1.69%	大買/鉅額交易
2018/06/25	11	10.60	80	10.70	10.65	-69	8,373	-0.82%
2018/06/22	79	10.40	0	0.00	10.40	79	8,069	0.98%
2018/06/21	14	10.45	1.7	10.46	10.50	12.3	8,107	0.15%
2018/06/20	59	10.44	6.9	10.42	10.45	52.1	8,148	0.64%
2018/06/19	136	10.47	0	0.00	10.40	136	8,274	1.64%	大買/鉅額交易
2018/06/15	161	10.67	0	0.00	10.65	161	8,197	1.96%	大買/鉅額交易
2018/06/14	110	10.70	0	0.00	10.75	110	8,157	1.35%	大買/鉅額交易
2018/06/13	68	10.90	30	11.01	10.85	38	8,095	0.47%
2018/06/12	0	0.00	0.2	10.80	10.85	-0.2	7,888	0.00%
2018/06/11	0	0.00	15.2	10.90	10.95	-15.2	7,781	-0.20%
2018/06/08	53	10.61	2	10.68	10.60	51	7,604	0.67%
2018/06/07	0	0.00	2.7	10.54	10.55	-2.7	7,547	-0.04%
2018/06/05	56.5	10.45	0	0.00	10.45	56.5	7,497	0.75%
2018/06/04	0.5	10.45	0.7	10.45	10.50	-0.2	7,491	0.00%
2018/06/01	5	10.45	0.2	10.40	10.50	4.8	7,441	0.06%
2018/05/30	0	0.00	0.1	10.30	10.35	-0.1	7,314	0.00%
2018/05/29	187	10.35	1	10.45	10.30	186	7,173	2.59%	大買/鉅額交易
2018/05/28	21	10.56	0.4	10.45	10.50	20.6	7,011	0.29%
2018/05/25	118.2	10.52	12.5	10.74	10.60	105.7	6,920	1.53%	大買/鉅額交易
2018/05/24	104	10.95	1	10.95	10.90	103	6,853	1.50%	大買/鉅額交易
2018/05/23	10	11.01	347	10.97	11.10	-337	6,707	-5.02%	大賣/鉅額交易
2018/05/22	18	10.84	13	10.76	10.75	5	6,411	0.08%
2018/05/21	12	11.07	77.4	11.06	11.00	-65.4	6,231	-1.05%
2018/05/18	18	10.84	213	10.79	10.80	-195	5,688	-3.43%	大賣/鉅額交易
2018/05/17	12	10.35	0	0.00	10.30	12	5,062	0.24%
2018/05/16	62	10.30	32.9	10.31	10.25	29.1	5,036	0.58%
2018/05/15	111	9.99	5.3	10.04	9.96	105.8	4,892	2.16%	大買/鉅額交易
2018/05/14	11	10.10	1	10.20	10.10	10	5,034	0.20%
2018/05/11	1	10.05	10	10.05	10.15	-9	4,963	-0.18%
2018/05/10	0	0.00	4.9	9.88	9.86	-4.9	4,883	-0.10%
2018/05/09	0	0.00	0.3	9.80	9.84	-0.3	4,960	-0.01%
2018/05/08	0	0.00	22	9.83	9.85	-22	5,156	-0.43%
2018/05/07	0.5	9.76	20	9.80	9.77	-19.5	5,299	-0.37%
2018/05/03	22	9.75	0.2	9.72	9.74	21.8	5,402	0.40%
2018/05/02	1	9.77	0	0.00	9.81	1	5,580	0.02%
2018/04/30	0	0.00	20	9.76	9.83	-20	5,617	-0.36%
2018/04/26	10	9.92	1.1	9.83	9.70	8.9	5,819	0.15%
2018/04/24	10	9.80	0	0.00	9.76	10	6,012	0.17%
2018/04/23	110	9.92	0	0.00	9.89	110	6,061	1.81%	大買/鉅額交易
2018/04/20	11	10.10	4	10.07	9.98	7	6,112	0.11%
2018/04/19	0	0.00	13.6	10.23	10.10	-13.6	6,171	-0.22%
2018/04/18	0	0.00	1	9.95	9.81	-1	6,150	-0.02%
2018/04/17	382	9.97	10.5	9.98	9.91	371.5	6,292	5.90%	大買/鉅額交易
2018/04/16	1	10.15	6.8	10.17	10.15	-5.8	6,570	-0.09%
2018/04/13	0	0.00	0.3	9.90	9.93	-0.3	7,591	0.00%
2018/04/12	124.5	9.98	10	9.99	9.99	114.5	7,779	1.47%	大買/鉅額交易
2018/04/11	3	9.89	0	0.00	9.92	3	7,971	0.04%
2018/04/10	1	9.74	10	9.80	9.76	-9	8,169	-0.11%
2018/04/09	0	0.00	1	9.68	9.67	-1	8,170	-0.01%
2018/04/03	1	9.62	10	9.64	9.65	-9	8,174	-0.11%
2018/03/31	2	9.60	1.6	9.60	9.61	0.4	8,306	0.01%
2018/03/30	10	9.62	2	9.55	9.58	8	8,496	0.09%
2018/03/29	60	9.50	0	0.00	9.50	60	8,651	0.69%
2018/03/28	0	0.00	11.3	9.50	9.50	-11.3	8,701	-0.13%
2018/03/27	30	9.43	14.1	9.46	9.44	15.9	8,734	0.18%
2018/03/26	3	9.21	0	0.00	9.22	3	8,735	0.03%
2018/03/23	2	9.19	0	0.00	9.21	2	8,745	0.02%
2018/03/22	3	9.39	3.5	9.54	9.36	-0.5	8,859	-0.01%
2018/03/21	0	0.00	14.3	9.33	9.30	-14.3	8,795	-0.16%
2018/03/20	8	9.29	3	9.32	9.29	5	8,865	0.06%
2018/03/19	2	9.28	0	0.00	9.27	2	9,023	0.02%
2018/03/16	0	0.00	22	9.37	9.34	-22	9,444	-0.23%
2018/03/15	23	9.37	0.3	9.34	9.38	22.8	9,566	0.24%
2018/03/14	0.8	9.33	4	9.46	9.37	-3.3	9,645	-0.03%
2018/03/13	2.5	9.30	0	0.00	9.33	2.5	9,717	0.03%
2018/03/12	2	9.34	25.4	9.38	9.37	-23.4	9,827	-0.24%
2018/03/09	0	0.00	0.3	9.30	9.35	-0.3	10,001	0.00%
2018/03/08	0	0.00	3	9.28	9.25	-3	10,348	-0.03%
2018/03/07	5	9.22	0.2	9.12	9.18	4.8	10,726	0.04%
2018/03/06	7	9.30	1	9.32	9.28	6	11,103	0.05%
2018/03/05	0	0.00	10	9.51	9.30	-10	11,673	-0.09%
2018/03/02	2	9.55	0	9.54	9.54	2	12,327	0.02%
2018/02/27	6	9.70	0	0.00	9.68	6	12,968	0.05%
2018/02/26	13	9.80	3	9.79	9.79	10	13,080	0.08%
2018/02/23	0	0.00	8	9.50	9.64	-8	13,238	-0.06%
2018/02/21	0	0.00	21.8	9.17	9.43	-21.8	14,194	-0.15%
2018/02/12	9	8.96	2.6	8.97	8.98	6.4	14,357	0.04%
2018/02/09	8	8.75	3	9.00	8.95	5	14,429	0.03%
2018/02/08	2	9.08	0	0.00	9.06	2	14,420	0.01%
2018/02/07	0	0.00	5	9.32	9.22	-5	14,474	-0.03%
2018/02/06	4	8.99	0	0.00	9.02	4	14,506	0.03%
2018/02/05	2	9.45	2	9.74	9.77	0	14,654	0.00%
2018/02/02	2	9.79	24.2	9.81	9.72	-22.2	14,712	-0.15%
2018/02/01	1	9.80	5	9.77	9.81	-4.1	14,693	-0.03%
2018/01/31	71	9.59	53	9.62	9.56	18	14,619	0.12%
2018/01/30	101	9.96	36.2	9.88	9.76	64.8	14,509	0.45%	大買/
2018/01/29	1	10.05	20	10.05	10.00	-19	14,436	-0.13%
2018/01/26	45	10.02	12	10.05	10.05	33	14,403	0.23%
2018/01/25	0	0.00	35.3	10.25	10.10	-35.3	14,491	-0.24%
2018/01/24	10	10.05	51	10.09	10.10	-41	14,370	-0.29%
2018/01/23	26	10.06	15.2	10.03	10.00	10.8	14,323	0.08%
2018/01/22	19	10.12	5	10.10	10.10	14	14,207	0.10%
2018/01/19	76	10.16	2	10.25	10.15	74	14,138	0.52%
2018/01/18	29	10.33	10	10.30	10.25	19	14,070	0.14%
2018/01/17	34	10.42	18	10.40	10.40	16	14,013	0.11%
2018/01/16	11	10.59	16	10.56	10.55	-5	13,930	-0.04%
2018/01/15	27	10.48	20	10.60	10.50	7	13,879	0.05%
2018/01/12	14	10.61	23.2	10.78	10.60	-9.2	13,800	-0.07%
2018/01/11	17	10.59	60.3	10.92	10.55	-43.3	13,624	-0.32%
2018/01/10	93	10.92	47.5	10.93	10.90	45.5	13,545	0.34%
2018/01/09	87	11.03	266	10.93	10.85	-179	13,289	-1.35%	大賣/鉅額交易
2018/01/08	11	10.57	127.2	10.72	10.65	-116.2	12,180	-0.95%	大賣/鉅額交易
2018/01/05	0	0.00	143.4	10.54	10.50	-143.4	12,038	-1.19%	大賣/鉅額交易
2018/01/04	42	10.39	414	10.45	10.40	-372	12,038	-3.09%	大賣/鉅額交易
2018/01/02	5	10.15	15.1	10.20	10.20	-10.1	11,707	-0.09%