中纖 (1718)-犇亞-鑫豐券商分點個股進出

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
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710張
產業
上市化學類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	20	8.05	14	8.10	8.07	6	3,194	0.19%
2024/11/19	0	0.00	1	8.07	8.09	-1	3,244	-0.03%
2024/11/18	0	0.00	15.1	8.03	8.04	-15.1	3,234	-0.47%
2024/11/15	10	7.97	20.1	8.01	7.97	-10.1	3,218	-0.31%
2024/11/14	10	7.95	14	8.07	7.93	-4	3,260	-0.12%
2024/11/13	12	7.94	50	8.00	8.00	-38	3,247	-1.17%
2024/11/12	14	7.96	59	8.00	8.00	-45	3,254	-1.38%
2024/11/11	18	7.89	37	7.91	7.89	-19	3,228	-0.59%
2024/11/08	20	7.74	10	7.81	7.71	10	3,217	0.31%
2024/11/07	2	7.79	45	7.83	7.82	-43	3,241	-1.33%
2024/11/06	117	7.73	10	7.74	7.72	107	3,281	3.26%	大買/鉅額交易
2024/11/05	9	7.78	0	7.80	7.75	9	3,339	0.27%
2024/11/04	14	7.76	10	7.77	7.77	4	3,412	0.12%
2024/10/30	10	7.74	0	0.00	7.73	10	3,608	0.28%
2024/10/29	1	7.76	0	0.00	7.76	1	3,683	0.03%
2024/10/28	10	7.79	10	7.85	7.82	0	3,687	0.00%
2024/10/25	20	7.84	10	7.89	7.81	10	3,714	0.27%
2024/10/24	0	0.00	10	7.85	7.84	-10	3,721	-0.27%
2024/10/23	38	7.83	0	0.00	7.82	38	3,749	1.01%
2024/10/18	11	7.88	0	0.00	7.91	11	3,954	0.28%
2024/10/17	0.3	7.90	20	7.95	7.91	-19.7	4,115	-0.48%
2024/10/15	18	7.86	0	0.00	7.85	18	4,206	0.43%
2024/10/14	12	7.91	0	0.00	7.89	12	4,251	0.28%
2024/10/09	84.1	7.97	10	7.97	7.88	74.1	4,496	1.65%
2024/10/08	36	8.47	20	8.54	8.38	16	4,368	0.37%
2024/10/07	10	8.39	10	8.45	8.42	0	4,552	0.00%
2024/10/04	10	8.38	0	0.00	8.38	10	5,010	0.20%
2024/10/01	22	8.49	0	0.00	8.45	22	5,370	0.41%
2024/09/30	10	8.61	9	8.58	8.53	1	5,562	0.02%
2024/09/27	16.2	8.50	47	8.45	8.58	-30.8	5,632	-0.55%
2024/09/26	22.4	8.35	20	8.42	8.33	2.4	5,502	0.04%
2024/09/25	31.1	8.35	20	8.45	8.33	11.1	5,512	0.20%
2024/09/24	25.4	8.35	10	8.42	8.37	15.4	5,557	0.28%
2024/09/23	20	8.41	28.4	8.46	8.43	-8.4	5,585	-0.15%
2024/09/20	21.2	8.36	0	8.36	8.34	21.2	5,558	0.38%
2024/09/19	23	8.42	4	8.41	8.39	19	5,417	0.35%
2024/09/18	11	8.40	20	8.42	8.40	-9	5,427	-0.17%
2024/09/16	0	0.00	42	8.34	8.44	-42	5,544	-0.76%
2024/09/13	30.2	8.16	30	8.22	8.18	0.2	5,421	0.00%
2024/09/12	10.2	8.15	10	8.21	8.14	0.2	5,428	0.00%
2024/09/11	22	8.18	64	8.22	8.17	-42	5,426	-0.77%
2024/09/10	77	8.17	50	8.04	8.15	27	5,379	0.50%
2024/09/09	0	0.00	1	7.75	7.70	-1	5,205	-0.02%
2024/09/06	10	7.73	10	7.77	7.79	0	5,190	0.00%
2024/09/05	1.6	7.82	0	0.00	7.78	1.6	5,202	0.03%
2024/09/04	1.4	7.80	0	0.00	7.77	1.4	5,233	0.03%
2024/09/03	10	8.07	0	8.01	8.01	10	5,208	0.19%
2024/09/02	10	8.14	0	0.00	8.08	10	5,224	0.19%
2024/08/30	10	8.16	12.3	8.21	8.17	-2.3	5,242	-0.04%
2024/08/29	13	8.13	10	8.17	8.16	3	5,261	0.06%
2024/08/28	0	0.00	0	8.14	8.15	0	5,308	0.00%
2024/08/27	12	8.16	0	0.00	8.18	12	5,416	0.22%
2024/08/26	20.3	8.20	20	8.26	8.20	0.3	5,423	0.01%
2024/08/23	11.7	8.18	0	0.00	8.17	11.7	5,422	0.21%
2024/08/22	0	0.00	20	8.24	8.27	-20	5,523	-0.36%
2024/08/21	10	8.14	22	8.20	8.15	-12	5,527	-0.22%
2024/08/20	20	8.19	0	0.00	8.16	20	5,478	0.37%
2024/08/19	10	8.22	12	8.28	8.23	-2	5,501	-0.04%
2024/08/16	30	8.29	25	8.36	8.26	5	5,517	0.09%
2024/08/15	10	8.27	10	8.32	8.28	0	5,520	0.00%
2024/08/14	0.2	8.31	10	8.31	8.33	-9.8	5,555	-0.18%
2024/08/13	10	8.16	13	8.23	8.27	-3	5,630	-0.05%
2024/08/12	24	8.21	17	8.31	8.18	7	5,665	0.12%
2024/08/09	17	8.25	32	8.30	8.23	-15	5,688	-0.26%
2024/08/08	0	0.00	10	8.14	8.17	-10	5,697	-0.18%
2024/08/07	0	0.00	45	7.98	8.06	-45	5,728	-0.79%
2024/08/06	1.2	7.90	0	0.00	7.80	1.2	5,762	0.02%
2024/08/05	25	7.93	0	0.00	7.74	25	5,696	0.44%
2024/08/02	32	8.54	0	0.00	8.45	32	5,573	0.57%
2024/08/01	0	0.00	31	8.65	8.72	-31	5,537	-0.56%
2024/07/31	35.3	8.55	32	8.60	8.52	3.3	5,480	0.06%
2024/07/30	10	8.52	16	8.59	8.59	-6	5,478	-0.11%
2024/07/29	20	8.57	0	0.00	8.55	20	5,521	0.36%
2024/07/26	30	8.57	15	8.62	8.60	15	5,552	0.27%
2024/07/23	10	8.66	14	8.73	8.66	-4	5,643	-0.07%
2024/07/22	52	8.54	57	8.60	8.62	-5	5,616	-0.09%
2024/07/19	61.3	8.78	180	8.60	8.67	-118.7	5,532	-2.15%	大賣/鉅額交易
2024/07/18	0	8.92	33	8.88	8.93	-33	5,414	-0.61%
2024/07/17	22	8.79	63	8.85	8.80	-41	5,251	-0.78%
2024/07/16	13	8.66	0	0.00	8.63	13	5,198	0.25%
2024/07/15	30	8.79	0	0.00	8.72	30	5,194	0.58%
2024/07/12	8	8.86	85	8.89	8.84	-77	5,149	-1.50%
2024/07/11	67	8.54	42	8.53	8.50	25	4,952	0.50%
2024/07/10	0	0.00	10	8.69	8.67	-10	4,879	-0.20%
2024/07/09	53	8.62	10.3	8.65	8.65	42.7	4,830	0.88%
2024/07/08	28	9.07	109	8.98	8.92	-81	4,612	-1.76%	大賣/
2024/07/05	88	8.62	45	8.58	8.83	43	4,142	1.04%
2024/07/04	6	8.39	39.1	8.32	8.42	-33.1	3,775	-0.88%
2024/07/03	0	0.00	31	8.11	8.17	-31	3,608	-0.86%
2024/07/02	23	8.04	0	0.00	8.01	23	3,519	0.65%
2024/06/28	3	8.10	20	8.12	8.15	-17	3,464	-0.49%
2024/06/27	0	0.00	49	8.05	8.07	-49	3,399	-1.44%
2024/06/26	10	8.01	0	0.00	8.00	10	3,364	0.30%
2024/06/25	2	8.00	21	8.08	8.05	-19	3,350	-0.57%
2024/06/24	10	8.03	10	8.09	8.04	0	3,322	0.00%
2024/06/21	0	0.00	21	7.99	8.07	-21	3,298	-0.64%
2024/06/20	0	0.00	0.3	7.93	7.91	-0.3	3,120	-0.01%
2024/06/19	5	7.91	2	7.94	7.93	3	3,129	0.10%
2024/06/18	13	7.93	12.1	7.98	7.91	0.9	3,121	0.03%
2024/06/17	0	0.00	24	7.93	7.93	-24	3,136	-0.77%
2024/06/14	5	7.84	0	0.00	7.86	5	3,121	0.16%
2024/06/12	10	7.85	0	0.00	7.85	10	3,146	0.32%
2024/06/11	11	7.97	0	0.00	7.88	11	3,146	0.35%
2024/06/07	0	0.00	1	8.03	8.00	-1	3,136	-0.03%
2024/06/06	1	7.87	0.7	7.89	7.86	0.3	3,109	0.01%
2024/06/04	55	8.06	5	8.04	8.01	50	3,125	1.60%
2024/06/03	31	8.16	13	8.23	8.12	18	3,102	0.58%
2024/05/31	10.4	8.12	63	8.16	8.19	-52.6	3,053	-1.72%
2024/05/30	22	7.98	10	8.08	7.99	12	2,992	0.40%
2024/05/29	10	8.02	2	8.06	8.02	8	2,985	0.27%
2024/05/28	6	8.10	21	8.06	8.09	-15	2,981	-0.50%
2024/05/24	10	7.76	1	7.80	7.80	9	2,919	0.31%
2024/05/23	11	7.81	0	0.00	7.81	11	2,943	0.37%
2024/05/22	10	8.00	12	8.07	7.98	-2	2,924	-0.07%
2024/05/21	31	8.06	1	7.98	7.98	30	2,921	1.03%
2024/05/20	10.7	8.17	10	8.24	8.17	0.7	2,885	0.03%
2024/05/17	0	0.00	9	8.14	8.18	-9	2,854	-0.32%
2024/05/16	0	0.00	29	8.10	8.13	-29	2,834	-1.02%
2024/05/15	15	8.04	24	8.09	8.04	-9	2,803	-0.32%
2024/05/14	40	8.05	54	8.06	8.02	-14	2,796	-0.50%
2024/05/13	71	8.02	255	8.00	8.05	-184	2,787	-6.60%	大賣/鉅額交易
2024/05/10	4	7.93	50	7.91	7.93	-46	2,719	-1.69%
2024/05/09	10	7.69	24	7.74	7.73	-14	2,633	-0.53%
2024/05/08	11	7.69	0	7.66	7.67	11	2,620	0.42%
2024/05/07	30	7.71	2	7.84	7.72	28	2,631	1.06%
2024/05/06	10	7.78	10	7.84	7.77	0	2,599	0.00%
2024/05/03	14	7.77	10	7.81	7.77	4	2,585	0.15%
2024/05/02	2	7.83	17	7.79	7.81	-15	2,568	-0.58%
2024/04/30	11	7.72	30	7.79	7.66	-19	2,512	-0.76%
2024/04/29	3.6	7.59	67	7.56	7.72	-63.5	2,463	-2.58%
2024/04/26	1	7.39	0	0.00	7.40	1	2,333	0.04%
2024/04/25	10	7.36	7	7.39	7.38	3	2,339	0.13%
2024/04/23	10	7.38	0	0.00	7.42	10	2,432	0.41%
2024/04/22	12	7.37	50	7.41	7.41	-38	2,476	-1.53%
2024/04/19	20	7.28	15	7.35	7.23	5	2,439	0.20%
2024/04/18	0	0.00	61	7.31	7.34	-61	2,410	-2.53%
2024/04/17	30	7.23	9	7.26	7.23	21	2,392	0.88%
2024/04/16	30	7.26	0	0.00	7.24	30	2,419	1.24%
2024/04/15	0	0.00	101	7.43	7.36	-101	2,421	-4.17%	大賣/鉅額交易
2024/04/11	4	7.41	5	7.45	7.39	-1	2,401	-0.04%
2024/04/10	1	7.47	100	7.45	7.45	-99	2,405	-4.11%
2024/04/09	2.7	7.47	43.5	7.42	7.48	-40.9	2,407	-1.70%
2024/04/08	21	7.31	10	7.32	7.32	11	2,366	0.46%
2024/04/03	0.4	7.29	10	7.32	7.29	-9.7	2,370	-0.41%
2024/04/02	11	7.27	0	0.00	7.27	11	2,379	0.46%
2024/04/01	92	7.30	18	7.32	7.32	74	2,379	3.11%
2024/03/29	241	7.25	0	0.00	7.25	241	2,382	10.11%	大買/鉅額交易
2024/03/28	41	7.27	0	0.00	7.26	41	2,400	1.71%
2024/03/27	15	7.27	0	0.00	7.26	15	2,422	0.62%
2024/03/26	10.3	7.26	12	7.26	7.26	-1.7	2,434	-0.07%
2024/03/25	10	7.29	0	0.00	7.30	10	2,451	0.41%
2024/03/20	24	7.26	0	0.00	7.27	24	2,555	0.94%
2024/03/19	26	7.35	0	0.00	7.35	26	2,679	0.97%
2024/03/18	0.3	7.37	10	7.35	7.37	-9.7	2,740	-0.35%
2024/03/15	54	7.30	0	0.00	7.29	54	2,744	1.97%
2024/03/14	33	7.41	0	0.00	7.40	33	2,723	1.21%
2024/03/13	18	7.47	0	0.00	7.43	18	2,733	0.66%
2024/03/12	6	7.53	3	7.56	7.56	3	2,712	0.11%
2024/03/11	2	7.49	0	0.00	7.52	2	2,729	0.07%
2024/03/08	92	7.49	8	7.44	7.47	84	2,736	3.07%
2024/03/07	11	7.60	0	0.00	7.63	11	2,738	0.40%
2024/03/06	7	7.64	0	0.00	7.64	7	2,740	0.26%
2024/03/05	28	7.64	40	7.68	7.63	-12	2,734	-0.44%
2024/03/04	0.6	7.76	4	7.79	7.73	-3.4	2,702	-0.13%
2024/03/01	28	7.72	1	7.75	7.75	27	2,695	1.00%
2024/02/29	10	7.77	0	0.00	7.72	10	2,675	0.37%
2024/02/27	44	7.82	5	7.91	7.78	39	2,604	1.50%
2024/02/26	0	0.00	14	7.88	7.90	-14	2,606	-0.54%
2024/02/23	17	7.81	0	7.78	7.75	17	2,574	0.66%
2024/02/22	30.7	7.89	1	7.98	7.86	29.7	2,559	1.16%
2024/02/21	0	7.94	0	0.00	7.94	0	2,545	0.00%
2024/02/20	1	7.95	12	7.98	7.93	-11	2,542	-0.43%
2024/02/19	0	0.00	29	7.96	7.96	-29	2,578	-1.12%
2024/02/16	0	7.75	46	7.76	7.81	-46	2,594	-1.77%
2024/02/15	10	7.63	19	7.67	7.66	-9	2,552	-0.35%
2024/02/05	9	7.55	3	7.57	7.58	6	2,503	0.24%
2024/02/01	2	7.77	0	0.00	7.75	2	2,438	0.08%
2024/01/31	9	7.77	0	0.00	7.77	9	2,423	0.37%
2024/01/30	12	7.81	40	7.81	7.78	-28	2,416	-1.16%
2024/01/29	10	7.86	0	0.00	7.90	10	2,403	0.42%
2024/01/26	0	7.90	10	7.93	7.89	-10	2,408	-0.42%
2024/01/25	10	7.88	0	0.00	7.86	10	2,401	0.42%
2024/01/24	0	0.00	11	7.93	7.90	-11	2,396	-0.46%
2024/01/23	7	7.85	0	0.00	7.84	7	2,382	0.29%
2024/01/19	15	7.76	0	0.00	7.76	15	2,377	0.63%
2024/01/18	10	7.76	4	7.75	7.79	6	2,369	0.25%
2024/01/17	24	7.72	0	0.00	7.70	24	2,355	1.02%
2024/01/16	31	7.92	0	0.00	7.87	31	2,270	1.37%
2024/01/12	22	8.02	0	0.00	8.03	22	2,226	0.99%
2024/01/10	32	8.02	0	0.00	7.97	32	2,227	1.44%
2024/01/09	48	8.07	3	8.05	8.04	45	2,230	2.02%
2024/01/08	2	8.11	0	0.00	8.11	2	2,320	0.09%
2024/01/04	0	0.00	9	8.14	8.11	-9	2,370	-0.38%
2024/01/03	10	8.14	0	0.00	8.15	10	2,389	0.42%
2024/01/02	23	8.14	0	0.00	8.13	23	2,372	0.97%
2023/12/29	5	8.16	0	0.00	8.17	5	2,348	0.21%
2023/12/28	41.3	8.19	14	8.20	8.19	27.3	2,344	1.17%
2023/12/27	0	0.00	10	8.28	8.23	-10	2,326	-0.43%
2023/12/26	4	8.26	10	8.25	8.25	-6	2,318	-0.26%
2023/12/25	46	8.22	0	0.00	8.19	46	2,306	1.99%
2023/12/22	59	8.28	2	8.27	8.26	57	2,292	2.49%
2023/12/21	20	8.29	38	8.35	8.36	-18	2,262	-0.80%
2023/12/20	10	8.33	30	8.37	8.37	-20	2,247	-0.89%
2023/12/19	50	8.31	2	8.33	8.32	48	2,210	2.17%
2023/12/18	50	8.41	24	8.42	8.41	26	2,181	1.19%
2023/12/15	40	8.36	8	8.42	8.34	32	2,110	1.52%
2023/12/14	24	8.47	137	8.47	8.40	-113	2,051	-5.51%	大賣/鉅額交易
2023/12/13	33	8.30	46	8.28	8.31	-13	1,888	-0.69%
2023/12/12	0	8.12	10	8.21	8.22	-10	1,848	-0.54%
2023/12/11	10	8.15	20	8.20	8.18	-10	1,831	-0.55%
2023/12/08	24	8.13	0	0.00	8.14	24	1,828	1.31%
2023/12/07	21	8.18	12	8.27	8.18	9	1,799	0.50%
2023/12/06	0	0.00	8	8.25	8.28	-8	1,783	-0.45%
2023/12/05	12	8.22	32	8.25	8.24	-20	1,745	-1.15%
2023/12/04	50	8.22	49	8.23	8.26	1	1,747	0.06%
2023/12/01	100	8.12	10	8.12	8.11	90	1,675	5.37%
2023/11/30	24	8.07	0	0.00	8.08	24	1,646	1.46%
2023/11/29	20	8.11	0	0.00	8.10	20	1,637	1.22%
2023/11/28	0	0.00	10	8.19	8.16	-10	1,627	-0.61%
2023/11/27	10	8.13	0	0.00	8.11	10	1,607	0.62%
2023/11/21	0	8.20	0	0.00	8.19	0	1,574	0.00%
2023/11/20	10	8.16	0	0.00	8.14	10	1,553	0.64%
2023/11/16	0	0.00	15	8.22	8.21	-15	1,517	-0.99%
2023/11/15	0	0.00	42	8.18	8.21	-42	1,464	-2.87%
2023/11/14	0	0.00	10	8.04	8.02	-10	1,367	-0.73%
2023/11/13	10	7.98	0	0.00	8.00	10	1,392	0.72%
2023/11/09	10	8.02	0	0.00	8.04	10	1,422	0.70%
2023/11/07	0.3	8.03	0	0.00	8.05	0.3	1,447	0.02%
2023/11/03	3	7.99	80	8.07	8.07	-77	1,453	-5.30%
2023/11/02	6	7.96	28	8.00	7.98	-22	1,462	-1.50%
2023/11/01	13	7.94	0	0.00	7.93	13	1,486	0.87%
2023/10/31	18	7.99	23	8.05	7.93	-5	1,502	-0.33%
2023/10/30	7	8.00	0	0.00	7.99	7	1,585	0.44%
2023/10/26	23	8.05	12	8.08	8.00	11	1,647	0.67%
2023/10/25	0	0.00	45	8.11	8.11	-45	1,652	-2.72%
2023/10/24	0	0.00	45	8.06	8.05	-45	1,666	-2.70%
2023/10/23	10	8.04	39	8.10	8.03	-29	1,672	-1.73%
2023/10/20	10	8.01	0	0.00	7.99	10	1,682	0.59%
2023/10/18	10	8.06	0	0.00	8.06	10	1,716	0.58%
2023/10/17	10	8.14	85	8.15	8.13	-75	1,710	-4.38%
2023/10/16	3	8.16	274	8.15	8.20	-271	1,689	-16.04%	大賣/鉅額交易
2023/10/13	0	0.00	140	8.02	8.00	-140	1,590	-8.80%	大賣/鉅額交易
2023/10/12	0	0.00	63	7.97	7.94	-63	1,565	-4.03%
2023/10/11	19	7.88	112	7.91	7.94	-93	1,579	-5.89%	大賣/
2023/10/05	25	7.83	70	7.84	7.83	-45	1,624	-2.77%
2023/10/04	42	7.76	100	7.77	7.78	-58	1,652	-3.51%
2023/10/03	10	7.81	0	0.00	7.82	10	1,658	0.60%
2023/09/28	0	0.00	55	7.81	7.83	-55	1,713	-3.21%
2023/09/27	60	7.81	1	7.89	7.80	59	1,717	3.44%
2023/09/26	14	7.88	0	0.00	7.85	14	1,721	0.81%
2023/09/25	20	7.90	1	7.92	7.92	19	1,726	1.10%
2023/09/22	8	7.90	31	7.93	7.91	-23	1,740	-1.32%
2023/09/21	20	7.94	0	0.00	7.93	20	1,748	1.14%
2023/09/20	60	8.00	0	8.01	7.99	60	1,748	3.43%
2023/09/19	0	0.00	10	8.05	8.03	-10	1,767	-0.57%
2023/09/18	20	8.00	63.1	8.00	8.01	-43.1	1,769	-2.44%
2023/09/15	53	7.97	10.3	8.06	7.95	42.7	1,793	2.38%
2023/09/13	0	0.00	43.1	8.04	8.02	-43.1	1,798	-2.40%
2023/09/12	5	7.98	0	0.00	7.99	5	1,802	0.28%
2023/09/11	0	0.00	33	7.97	7.97	-33	1,817	-1.82%
2023/09/08	0	7.92	0	0.00	7.90	0	1,839	0.00%
2023/09/07	23	7.93	0	0.00	7.89	23	1,868	1.23%
2023/09/06	11	7.98	0	0.00	7.99	11	1,899	0.58%
2023/09/05	6	8.06	0	0.00	8.04	6	1,961	0.31%
2023/09/04	0	0.00	60	8.06	8.06	-60	1,990	-3.01%
2023/09/01	0	0.00	40	8.05	8.02	-40	2,019	-1.98%
2023/08/25	0	0.00	62	8.01	8.00	-62	2,116	-2.93%
2023/08/24	3	7.96	30	8.02	7.96	-27	2,109	-1.28%
2023/08/23	18	7.94	10	7.98	7.96	8	2,119	0.38%
2023/08/22	18	7.96	0	0.00	7.93	18	2,167	0.83%
2023/08/21	16	7.93	127	7.93	7.95	-111	2,183	-5.08%	大賣/鉅額交易
2023/08/18	0	0.00	70	7.86	7.88	-70	2,204	-3.18%
2023/08/17	58	7.81	46	7.71	7.80	12	2,213	0.54%
2023/08/16	38	7.86	0	0.00	7.85	38	2,181	1.74%
2023/08/14	38	7.99	18	8.01	7.95	20	2,195	0.91%
2023/08/11	10	8.11	10	8.19	8.11	0	2,200	0.00%
2023/08/10	28	8.10	0	0.00	8.10	28	2,205	1.27%
2023/08/09	10	8.17	0	0.00	8.18	10	2,219	0.45%
2023/08/08	20	8.26	10	8.34	8.23	10	2,235	0.45%
2023/08/07	0	0.00	78	8.28	8.30	-78	2,249	-3.47%
2023/08/04	10.8	8.22	10	8.24	8.24	0.8	2,250	0.03%
2023/08/02	15	8.24	425	8.21	8.19	-410	2,251	-18.21%	大賣/鉅額交易
2023/08/01	0	0.00	51	8.16	8.17	-51	2,191	-2.33%
2023/07/31	7	8.05	30	8.14	8.05	-23	2,161	-1.06%
2023/07/27	23	8.07	20	8.07	8.07	3	2,139	0.14%
2023/07/26	0	0.00	10	8.02	8.00	-10	2,141	-0.47%
2023/07/25	5	7.92	0	0.00	7.96	5	2,148	0.23%
2023/07/24	28	7.97	0	0.00	7.92	28	2,176	1.29%
2023/07/21	0	0.00	40	8.07	8.01	-40	2,174	-1.84%
2023/07/20	3	8.02	34	8.02	8.02	-31	2,178	-1.42%
2023/07/19	31	7.95	0	0.00	7.93	31	2,185	1.42%
2023/07/18	31	7.97	9	8.03	7.97	22	2,211	0.99%
2023/07/17	11	7.99	0	0.00	8.01	11	2,222	0.49%
2023/07/14	32	7.95	0	0.00	7.95	32	2,246	1.42%
2023/07/13	60	8.02	120	7.97	7.97	-60	2,224	-2.70%	大賣/
2023/07/12	50	8.02	0	0.00	8.02	50	2,187	2.29%
2023/07/11	50	8.04	0	0.00	8.04	50	2,186	2.29%
2023/07/10	24	8.05	24	8.09	8.05	0	2,199	0.00%
2023/07/07	61	8.04	10	8.06	8.06	51	2,198	2.32%
2023/07/06	22	8.11	0	0.00	8.09	22	2,184	1.01%
2023/07/05	35	8.17	10	8.24	8.16	25	2,165	1.15%
2023/07/04	11	8.21	10	8.25	8.18	1	2,175	0.05%
2023/07/03	9	8.23	0	8.23	8.20	9	2,172	0.41%
2023/06/30	0	0.00	10	8.23	8.22	-10	2,172	-0.46%
2023/06/29	10	8.17	20	8.20	8.16	-10	2,157	-0.46%
2023/06/28	44	8.13	0	0.00	8.14	44	2,156	2.04%
2023/06/27	14	8.15	10	8.19	8.13	4	2,169	0.18%
2023/06/26	10	8.21	20	8.23	8.21	-10	2,203	-0.45%
2023/06/21	16	8.21	0	8.24	8.25	16	2,230	0.72%
2023/06/20	0	0.00	23	8.25	8.26	-23	2,223	-1.03%
2023/06/19	3	8.20	0	0.00	8.20	3	2,227	0.13%
2023/06/16	30	8.17	20	8.21	8.17	10	2,254	0.44%
2023/06/15	15	8.14	0	0.00	8.15	15	2,245	0.67%
2023/06/14	64	8.16	0	0.00	8.16	64	2,242	2.85%
2023/06/13	121	8.20	0	0.00	8.21	121	2,270	5.33%	大買/鉅額交易
2023/06/12	60	8.26	50	8.23	8.23	10	2,269	0.44%
2023/06/09	0	0.00	100.7	8.37	8.41	-100.7	2,230	-4.52%
2023/06/08	75	8.25	338	8.26	8.24	-263	2,223	-11.83%	大賣/鉅額交易
2023/06/07	0	0.00	10	8.37	8.34	-10	2,285	-0.44%
2023/06/06	5	8.34	25	8.32	8.32	-20	3,010	-0.66%
2023/06/05	0	0.00	43	8.26	8.28	-43	3,010	-1.43%
2023/06/02	0	0.00	10	8.18	8.16	-10	3,123	-0.32%
2023/06/01	0	0.00	20	8.13	8.10	-20	3,178	-0.63%
2023/05/31	0	0.00	20	8.11	8.07	-20	3,187	-0.63%
2023/05/30	32	8.07	0	0.00	8.07	32	3,189	1.00%
2023/05/29	0	0.00	218	8.07	8.08	-218	3,217	-6.78%	大賣/鉅額交易
2023/05/26	120	8.10	0	0.00	8.04	120	3,227	3.72%	大買/鉅額交易
2023/05/25	62	8.15	0	0.00	8.14	62	3,201	1.94%
2023/05/24	0	0.00	32	8.22	8.19	-32	3,203	-1.00%
2023/05/23	8	8.20	62.1	8.22	8.21	-54.1	3,199	-1.69%
2023/05/22	0	0.00	22	8.20	8.18	-22	3,229	-0.68%
2023/05/19	10	8.14	6.2	8.19	8.16	3.8	3,238	0.12%
2023/05/18	70	8.18	0	0.00	8.16	70	3,226	2.17%
2023/05/17	16	8.16	10	8.21	8.17	6	3,274	0.18%
2023/05/16	45	8.12	21	8.16	8.16	24	3,275	0.73%
2023/05/15	0	0.00	40	8.04	8.08	-40	3,291	-1.22%
2023/05/12	117	8.14	0	0.00	8.05	117	3,302	3.54%	大買/鉅額交易
2023/05/11	117	8.14	0	0.00	8.08	117	3,284	3.56%	大買/鉅額交易
2023/05/10	83	8.22	62	8.22	8.22	21	3,262	0.64%
2023/05/09	145	8.28	83	8.29	8.25	62	3,242	1.91%	大買/
2023/05/08	36	8.36	46	8.42	8.41	-10	3,250	-0.31%
2023/05/05	5	8.35	0	8.35	8.36	5	3,297	0.15%
2023/05/04	56	8.35	10	8.37	8.35	46	3,320	1.39%
2023/05/03	47	8.38	27	8.40	8.38	20	3,342	0.60%
2023/05/02	10	8.39	55	8.43	8.43	-45	3,395	-1.33%
2023/04/28	28	8.36	28	8.43	8.37	0	3,395	0.00%
2023/04/27	38	8.37	164	8.48	8.37	-126	3,402	-3.70%	大賣/鉅額交易
2023/04/26	10	8.28	24	8.30	8.34	-14	3,388	-0.41%
2023/04/25	14	8.28	0	0.00	8.26	14	3,394	0.41%
2023/04/24	19	8.26	38	8.28	8.33	-19	3,412	-0.56%
2023/04/21	70	8.23	276	8.21	8.19	-206	3,436	-5.99%	大賣/鉅額交易
2023/04/20	46	8.28	12	8.33	8.28	34	3,407	1.00%
2023/04/19	59	8.36	30	8.32	8.32	29	3,403	0.85%
2023/04/18	6	8.41	0	0.00	8.41	6	3,382	0.18%
2023/04/17	52	8.44	0	0.00	8.41	52	3,418	1.52%
2023/04/14	6	8.43	0	0.00	8.43	6	3,409	0.18%
2023/04/13	6	8.45	0	0.00	8.42	6	3,441	0.17%
2023/04/12	25	8.42	3	8.42	8.41	22	3,448	0.64%
2023/04/11	4	8.41	0	0.00	8.41	4	3,575	0.11%
2023/04/10	4	8.42	2	8.44	8.43	2	3,714	0.05%
2023/04/07	17	8.41	35	8.42	8.43	-18	4,162	-0.43%
2023/04/06	2	8.34	246	8.36	8.36	-244	4,357	-5.60%	大賣/鉅額交易
2023/03/31	29	8.31	51	8.32	8.32	-22	4,363	-0.50%
2023/03/30	26	8.33	0	0.00	8.31	26	4,389	0.59%
2023/03/29	5	8.30	0	0.00	8.29	5	4,459	0.11%
2023/03/28	16	8.25	30	8.30	8.30	-14	4,543	-0.31%
2023/03/27	153	8.22	0	0.00	8.26	153	4,594	3.33%	大買/鉅額交易
2023/03/24	105	8.34	0	0.00	8.30	105	4,604	2.28%	大買/鉅額交易
2023/03/23	7	8.34	7	8.39	8.34	0	4,647	0.00%
2023/03/22	94	8.37	0	0.00	8.34	94	4,680	2.01%
2023/03/21	99	8.39	69	8.39	8.35	30	4,722	0.64%
2023/03/20	20.5	8.36	1	8.38	8.38	19.5	4,722	0.41%
2023/03/17	55	8.34	0	0.00	8.35	55	4,791	1.15%
2023/03/16	68	8.32	60.6	8.32	8.30	7.4	4,807	0.15%
2023/03/15	31	8.52	0	8.53	8.49	31	4,791	0.65%
2023/03/14	6	8.49	70	8.52	8.50	-64	4,826	-1.33%
2023/03/13	116	8.52	25	8.54	8.56	91	4,862	1.87%	大買/
2023/03/10	200	8.63	95	8.65	8.63	105	4,877	2.15%	大買/鉅額交易
2023/03/09	444	8.82	171.2	8.83	8.75	272.8	5,117	5.33%	大買/大賣/鉅額交易
2023/03/08	31	8.90	14	8.93	8.93	17	4,588	0.37%
2023/03/07	30	8.99	97	8.97	8.97	-67	4,646	-1.44%
2023/03/06	8	8.75	132	8.82	8.82	-124	4,593	-2.70%	大賣/鉅額交易
2023/03/03	43	8.67	46	8.70	8.70	-3	4,544	-0.07%
2023/03/02	95	8.65	92	8.63	8.64	3	4,550	0.07%
2023/03/01	62	8.64	20	8.62	8.61	42	4,584	0.92%
2023/02/24	51	8.71	0	0.00	8.71	51	4,560	1.12%
2023/02/23	56	8.75	0	8.73	8.74	56	4,544	1.23%
2023/02/22	10	8.67	10	8.72	8.72	0	4,530	0.00%
2023/02/21	0	0.00	5	8.74	8.73	-5	4,514	-0.11%
2023/02/20	0	0.00	5	8.73	8.77	-5	4,520	-0.11%
2023/02/17	0	0.00	26	8.67	8.69	-26	4,494	-0.58%
2023/02/16	24	8.61	8	8.69	8.62	16	4,544	0.35%
2023/02/15	11	8.62	8	8.73	8.60	3	4,543	0.07%
2023/02/14	10	8.60	30	8.59	8.65	-20	4,483	-0.45%
2023/02/13	50	8.51	0	8.51	8.51	50	4,470	1.12%
2023/02/10	13	8.61	13	8.65	8.61	0	4,451	0.00%
2023/02/09	1	8.59	0	0.00	8.60	1	4,456	0.02%
2023/02/08	10	8.59	0	0.00	8.60	10	4,454	0.22%
2023/02/07	3	8.61	0	0.00	8.61	3	4,446	0.07%
2023/02/03	0	0.00	35	8.74	8.76	-35	4,431	-0.79%
2023/02/02	0	0.00	30	8.66	8.65	-30	4,357	-0.69%
2023/01/31	0	0.00	120	8.61	8.62	-120	4,329	-2.77%	大賣/鉅額交易
2023/01/30	8	8.43	18	8.45	8.43	-10	4,275	-0.23%
2023/01/17	35	8.38	0	0.00	8.38	35	4,265	0.82%
2023/01/16	148	8.39	32	8.38	8.38	116	4,248	2.73%	大買/鉅額交易
2023/01/13	121	8.41	16	8.42	8.38	105	4,227	2.48%	大買/鉅額交易
2023/01/12	10	8.51	0	0.00	8.42	10	4,230	0.24%
2023/01/11	56	8.52	0	0.00	8.51	56	4,206	1.33%
2023/01/10	42	8.59	10	8.64	8.57	32	4,172	0.77%
2023/01/09	10	8.58	7	8.61	8.60	3	4,166	0.07%
2023/01/06	10	8.51	20	8.57	8.55	-10	4,159	-0.24%
2023/01/05	17	8.56	18	8.64	8.53	-1	4,188	-0.02%
2023/01/04	13	8.56	10	8.55	8.56	3	4,155	0.07%
2023/01/03	70	8.48	43	8.50	8.48	27	4,173	0.65%
2022/12/30	40	8.60	22	8.66	8.61	18	4,156	0.43%
2022/12/29	41	8.67	0	0.00	8.57	41	4,132	0.99%
2022/12/28	0	0.00	32	8.98	8.85	-32	4,027	-0.79%
2022/12/27	164	9.12	125	9.07	8.81	39	3,954	0.99%	大買/大賣/
2022/12/26	91	8.72	705	8.67	8.83	-614	3,569	-17.20%	大賣/鉅額交易
2022/12/23	10	8.36	2	8.34	8.35	8	3,429	0.23%
2022/12/22	18	8.32	121	8.37	8.41	-103	3,429	-3.00%	大賣/鉅額交易
2022/12/21	223	8.23	92	8.25	8.17	131	3,421	3.83%	大買/鉅額交易
2022/12/20	526	8.35	73	8.43	8.17	453	3,355	13.50%	大買/鉅額交易
2022/12/19	148	8.48	27	8.68	8.41	121	3,291	3.68%	大買/鉅額交易
2022/12/16	93	8.64	0	8.61	8.60	93	3,214	2.89%
2022/12/15	10	8.82	43	8.89	8.85	-33	3,162	-1.04%
2022/12/14	0	0.00	20	8.79	8.76	-20	3,098	-0.65%
2022/12/13	0	0.00	21	8.75	8.71	-21	3,044	-0.69%
2022/12/12	70	8.58	16	8.66	8.52	54	2,975	1.82%
2022/12/09	10	8.43	50	8.54	8.62	-40	2,952	-1.35%
2022/12/08	44	8.35	1	8.36	8.36	43	2,895	1.49%
2022/12/07	60	8.52	31	8.45	8.45	29	2,873	1.01%
2022/12/06	37	8.65	0	0.00	8.52	37	2,843	1.30%
2022/12/05	97	8.83	10.8	9.04	8.74	86.2	2,801	3.08%
2022/12/02	14	8.97	17	9.00	8.82	-3	2,746	-0.11%
2022/12/01	13	9.10	172	9.25	8.97	-159	2,677	-5.94%	大賣/鉅額交易
2022/11/30	0	0.00	199	8.70	8.76	-199	2,359	-8.43%	大賣/鉅額交易
2022/11/29	103	8.50	41	8.48	8.44	62	2,140	2.90%	大買/
2022/11/28	6	8.37	105	8.38	8.44	-99	2,040	-4.85%	大賣/
2022/11/25	1	8.13	27	8.20	8.17	-26	1,960	-1.33%
2022/11/24	6	8.11	16	8.18	8.12	-10	1,985	-0.50%
2022/11/23	5	8.10	26	8.08	8.12	-21	1,974	-1.06%
2022/11/22	23	7.93	20	7.97	7.93	3	1,955	0.15%
2022/11/21	3	7.92	4	7.99	7.96	-1	1,959	-0.05%
2022/11/18	10	7.92	3	8.01	7.92	7	2,001	0.35%
2022/11/17	0	0.00	38	7.98	7.95	-38	2,142	-1.77%
2022/11/16	45	7.96	10	8.10	7.91	35	2,147	1.63%
2022/11/15	23	8.06	0	0.00	8.05	23	2,127	1.08%
2022/11/14	8	8.11	48	7.98	8.11	-40	2,120	-1.89%
2022/11/11	5	7.90	21	8.00	7.88	-16	2,065	-0.77%
2022/11/10	10	7.88	10	7.92	7.88	0	2,067	0.00%
2022/11/09	10	7.90	11	7.88	7.91	-1	2,073	-0.05%
2022/11/08	26.2	7.86	0	0.00	7.84	26.2	2,078	1.26%
2022/11/07	0	0.00	2	7.83	7.87	-2	2,091	-0.10%
2022/11/03	12	7.78	0	0.00	7.78	12	2,108	0.57%
2022/11/02	0	0.00	10	7.83	7.83	-10	2,118	-0.47%
2022/11/01	2	7.71	25	7.81	7.81	-23	2,101	-1.09%
2022/10/31	20	7.76	18	7.80	7.73	2	2,093	0.10%
2022/10/28	30	7.75	0	0.00	7.70	30	2,104	1.43%
2022/10/27	4	7.78	63	7.76	7.80	-59	2,104	-2.81%
2022/10/26	20	7.64	10	7.71	7.64	10	2,089	0.48%
2022/10/25	14	7.67	10	7.73	7.64	4	2,093	0.19%
2022/10/21	0	0.00	45	7.67	7.65	-45	2,082	-2.16%
2022/10/20	39	7.71	13	7.73	7.72	26	2,075	1.25%
2022/10/19	23	7.86	20	7.93	7.82	3	2,051	0.15%
2022/10/18	11	7.82	27	7.88	7.88	-16	2,045	-0.78%
2022/10/17	28	7.74	28	7.76	7.80	0	2,039	0.00%
2022/10/14	1	7.89	21	7.89	7.87	-20	2,032	-0.98%
2022/10/13	60	7.95	0	0.00	7.73	60	2,029	2.96%
2022/10/12	13	8.02	0	0.00	8.11	13	1,992	0.65%
2022/10/11	22	8.14	3	8.11	8.10	19	1,988	0.96%
2022/10/07	1	8.42	3	8.40	8.40	-2	1,959	-0.10%
2022/10/06	10	8.36	1	8.39	8.38	9	1,933	0.47%
2022/10/05	17	8.31	1	8.31	8.29	16	1,923	0.83%
2022/10/04	53	8.44	5	8.40	8.39	48	1,931	2.49%
2022/10/03	4	8.13	0	0.00	8.18	4	1,858	0.22%
2022/09/30	0	0.00	22	7.89	8.13	-22	1,805	-1.22%
2022/09/29	0	0.00	32	7.68	7.76	-32	1,743	-1.84%
2022/09/28	29	7.63	0	0.00	7.46	29	1,728	1.68%
2022/09/27	0	0.00	8	7.78	7.78	-8	1,723	-0.46%
2022/09/26	27	7.82	17	7.79	7.73	10	1,738	0.58%
2022/09/22	0	0.00	6	8.02	8.01	-6	1,810	-0.33%
2022/09/21	11	8.02	0	0.00	8.02	11	1,803	0.61%
2022/09/20	10	8.12	0	0.00	8.11	10	1,798	0.56%
2022/09/19	25	8.09	0	0.00	8.09	25	1,829	1.37%
2022/09/16	0	0.00	10	8.18	8.15	-10	1,846	-0.54%
2022/09/15	0	0.00	21	8.24	8.21	-21	1,859	-1.13%
2022/09/13	5	8.20	0	0.00	8.18	5	1,888	0.26%
2022/09/12	0	0.00	11	8.09	8.16	-11	1,916	-0.57%
2022/09/08	10	7.87	26	7.92	7.97	-16	1,926	-0.83%
2022/09/07	11	7.82	0	0.00	7.82	11	1,940	0.57%
2022/09/06	3	7.98	3	8.08	7.94	0	1,945	0.00%
2022/09/05	21	8.03	0	0.00	8.02	21	1,951	1.08%
2022/09/02	5	8.08	0	0.00	8.08	5	1,953	0.26%
2022/09/01	21	8.09	0	0.00	8.11	21	1,947	1.08%
2022/08/31	0	0.00	1	8.16	8.21	-1	1,936	-0.05%
2022/08/30	0	0.00	10	8.13	8.13	-10	1,891	-0.53%
2022/08/29	72	8.07	0	0.00	8.06	72	1,884	3.82%
2022/08/26	2	8.30	0	0.00	8.29	2	1,856	0.11%
2022/08/25	40	8.37	1	8.32	8.26	39	1,853	2.10%
2022/08/24	7	8.48	35	8.60	8.39	-28	1,828	-1.53%
2022/08/23	1	8.02	0.1	8.04	8.02	0.9	1,711	0.05%
2022/08/22	1	8.02	1	8.12	8.10	0	1,711	0.00%
2022/08/19	1	8.03	2	8.10	8.07	-1	1,717	-0.06%
2022/08/17	0	0.00	1	8.13	8.14	-1	1,705	-0.06%
2022/08/15	20	8.01	17	8.06	8.06	3	1,701	0.18%
2022/08/12	0	0.00	5	7.93	8.03	-5	1,687	-0.30%
2022/08/10	8	7.75	9	7.79	7.80	-1	1,660	-0.06%
2022/08/09	7	7.69	20	7.73	7.75	-13	1,685	-0.77%
2022/08/08	10	7.63	14	7.67	7.68	-4	1,690	-0.24%
2022/08/05	4	7.68	30	7.68	7.70	-26	1,723	-1.51%
2022/08/04	24	7.60	12	7.69	7.59	12	1,780	0.67%
2022/08/03	24	7.66	3	7.77	7.62	21	1,784	1.18%
2022/08/02	18	7.76	0	0.00	7.72	18	1,819	0.99%
2022/08/01	0	0.00	12	7.85	7.85	-12	1,860	-0.64%
2022/07/29	0	0.00	9	7.73	7.76	-9	1,874	-0.48%
2022/07/28	0.2	7.63	12	7.66	7.63	-11.8	1,879	-0.63%
2022/07/27	19	7.59	12	7.65	7.62	7	1,912	0.37%
2022/07/26	14	7.60	2	7.61	7.61	12	1,917	0.63%
2022/07/25	0	0.00	6	7.62	7.66	-6	1,933	-0.31%
2022/07/22	24.3	7.57	6	7.63	7.59	18.3	1,947	0.94%
2022/07/21	0	0.00	10	7.59	7.63	-10	2,021	-0.49%
2022/07/20	6.5	7.51	6	7.62	7.52	0.5	2,046	0.03%
2022/07/19	4	7.36	24	7.47	7.54	-20	2,099	-0.95%
2022/07/18	0	0.00	18	7.41	7.44	-18	2,116	-0.85%
2022/07/15	6	7.32	0	0.00	7.30	6	2,116	0.28%
2022/07/14	6	7.31	6	7.39	7.37	0	2,129	0.00%
2022/07/13	0	0.00	12	7.33	7.36	-12	2,158	-0.56%
2022/07/12	13	7.35	0	0.00	7.18	13	2,199	0.59%
2022/07/11	6	7.61	0	0.00	7.57	6	2,182	0.27%
2022/07/07	7	7.59	6	7.79	7.65	1	2,199	0.05%
2022/07/06	18	7.69	0	0.00	7.61	18	2,239	0.80%
2022/07/05	6	7.84	19	7.85	7.80	-13	2,266	-0.57%
2022/07/04	0	0.00	28	7.63	7.60	-28	2,301	-1.22%
2022/07/01	54	7.62	12	7.74	7.52	42	2,350	1.79%
2022/06/30	18	7.93	0	0.00	7.95	18	2,376	0.76%
2022/06/29	12	8.08	0	0.00	8.08	12	2,381	0.50%
2022/06/27	0	0.00	6	8.15	8.20	-6	2,446	-0.25%
2022/06/24	7	8.07	14	8.12	8.08	-7	2,439	-0.29%
2022/06/23	0	0.00	6	8.06	7.95	-6	2,444	-0.25%
2022/06/22	18	8.04	47.2	8.07	7.97	-29.2	2,442	-1.20%
2022/06/21	42	8.13	17	8.07	8.21	25	2,439	1.02%
2022/06/20	9	8.09	9	8.25	7.94	0	2,433	0.00%
2022/06/17	12	8.15	3	8.22	8.13	9	2,456	0.37%
2022/06/16	12	8.31	0	0.00	8.26	12	2,462	0.49%
2022/06/15	0	0.00	16	8.34	8.42	-16	2,484	-0.64%
2022/06/14	26	8.16	6	8.25	8.22	20	2,533	0.79%
2022/06/13	80	8.25	0	0.00	8.23	80	2,585	3.09%
2022/06/08	0	0.00	3	8.47	8.47	-3	2,727	-0.11%
2022/06/07	3	8.40	1	8.41	8.40	2	2,766	0.07%
2022/06/06	2	8.41	0	0.00	8.41	2	2,833	0.07%
2022/06/01	5	8.45	13	8.48	8.45	-8	2,981	-0.27%
2022/05/31	11	8.50	0	0.00	8.31	11	2,997	0.37%
2022/05/30	0	0.00	19	8.56	8.57	-19	2,989	-0.64%
2022/05/27	1	8.48	0	0.00	8.48	1	3,011	0.03%
2022/05/26	5	8.42	5	8.45	8.39	0	3,033	0.00%
2022/05/25	10	8.35	0	8.34	8.41	10	3,077	0.32%
2022/05/24	0	0.00	2	8.37	8.30	-2	3,141	-0.06%
2022/05/23	1	8.30	30	8.33	8.32	-29	3,148	-0.92%
2022/05/18	0	0.00	5	8.35	8.34	-5	3,322	-0.15%
2022/05/17	0	0.00	5	8.20	8.21	-5	3,330	-0.15%
2022/05/16	16	8.07	21	8.12	8.06	-5	3,319	-0.15%
2022/05/13	6	7.95	43	7.96	7.98	-37	3,324	-1.11%
2022/05/12	6	7.93	13	7.88	7.83	-7	3,343	-0.21%
2022/05/10	0	0.00	40	8.09	8.08	-40	3,423	-1.17%
2022/05/09	17	8.06	16	8.07	8.03	1	3,419	0.03%
2022/05/06	6	8.27	3	8.31	8.31	3	3,410	0.09%
2022/05/05	0	0.00	2	8.48	8.47	-2	3,478	-0.06%
2022/05/04	18	8.47	0	0.00	8.39	18	3,530	0.51%
2022/04/28	3	8.51	110	8.52	8.56	-107	3,870	-2.76%	大賣/鉅額交易
2022/04/27	3	8.58	1	8.60	8.47	2	3,889	0.05%
2022/04/25	5	8.94	0.1	8.94	8.88	4.9	3,874	0.13%
2022/04/22	1.8	9.10	0	0.00	9.09	1.8	3,907	0.05%
2022/04/21	1	9.10	0	0.00	9.10	1	3,964	0.03%
2022/04/20	15	9.13	43	9.12	9.08	-28	4,117	-0.68%
2022/04/19	30	9.11	1	9.08	9.13	29	4,176	0.69%
2022/04/18	5	9.00	11	8.99	8.98	-6	4,212	-0.14%
2022/04/15	0	0.00	1	9.17	9.11	-1	4,237	-0.02%
2022/04/14	52	9.22	2	9.24	9.19	50	4,340	1.15%
2022/04/13	3	9.29	0	0.00	9.30	3	4,383	0.07%
2022/04/12	18	9.16	1	9.20	9.19	17	4,397	0.39%
2022/04/11	1	9.33	0	0.00	9.33	1	4,416	0.02%
2022/04/08	4	9.49	11	9.55	9.51	-7	4,434	-0.16%
2022/04/07	0	9.33	65	9.49	9.33	-65	4,459	-1.46%
2022/04/06	28	9.37	0	0.00	9.49	28	4,456	0.63%
2022/04/01	14	9.22	10	9.36	9.38	4	4,426	0.09%
2022/03/31	8	9.31	0	0.00	9.29	8	4,522	0.18%
2022/03/30	27	9.25	0	0.00	9.25	27	4,522	0.60%
2022/03/29	0.1	9.22	0	0.00	9.20	0.1	4,527	0.00%
2022/03/25	0	0.00	28	9.30	9.28	-28	4,567	-0.61%
2022/03/24	3	9.38	0	0.00	9.35	3	4,574	0.07%
2022/03/23	5	9.37	9	9.37	9.38	-4	4,620	-0.09%
2022/03/22	0	9.31	13	9.34	9.34	-13	4,668	-0.28%
2022/03/21	8	9.25	1	9.25	9.24	7	4,663	0.15%
2022/03/18	26	9.17	0	0.00	9.19	26	4,749	0.55%
2022/03/17	2	9.18	10	9.20	9.19	-8	4,798	-0.17%
2022/03/16	10	9.01	0	9.06	9.06	10	4,797	0.21%
2022/03/15	22	9.17	8.4	9.12	9.07	13.6	4,814	0.28%
2022/03/14	0	0.00	0	9.30	9.30	0	5,058	0.00%
2022/03/11	25	9.27	0	0.00	9.26	25	5,103	0.49%
2022/03/10	20	9.31	0	0.00	9.30	20	5,152	0.39%
2022/03/09	4	9.26	0	0.00	9.22	4	5,199	0.08%
2022/03/08	13	9.34	30	9.29	9.20	-17	5,309	-0.32%
2022/03/07	8	9.35	15	9.36	9.37	-7	5,335	-0.13%
2022/03/04	10	9.70	0	0.00	9.71	10	5,351	0.19%
2022/03/03	1	9.82	20	9.82	9.82	-19	5,482	-0.35%
2022/03/02	0	0.00	2	9.88	9.81	-2	5,638	-0.04%
2022/03/01	1	9.77	19	9.78	9.80	-18	5,737	-0.31%
2022/02/25	37	9.63	0	0.00	9.63	37	5,833	0.63%
2022/02/24	2	9.71	1	9.71	9.65	1	5,991	0.02%
2022/02/22	18	9.88	14	9.85	9.82	4	6,095	0.07%
2022/02/21	22	10.04	0	0.00	9.97	22	6,160	0.36%
2022/02/18	0	0.00	0.1	9.90	9.90	-0.1	6,204	0.00%
2022/02/17	0	9.95	9	9.92	9.90	-9	6,407	-0.14%
2022/02/16	4	9.86	12	9.89	9.86	-8	6,642	-0.12%
2022/02/15	0	0.00	1	9.88	9.85	-1	6,940	-0.01%
2022/02/14	2	9.83	0	0.00	9.87	2	7,222	0.03%
2022/02/11	0.7	9.95	4	9.95	9.95	-3.3	7,699	-0.04%
2022/02/10	20	10.04	17	10.06	10.00	3	8,053	0.04%
2022/02/09	5	9.93	9	9.95	9.96	-4	8,061	-0.05%
2022/02/08	22	9.84	4	9.88	9.86	18	8,147	0.22%
2022/02/07	16	9.75	16.1	9.74	9.80	-0.1	8,270	0.00%
2022/01/26	18	9.42	51.8	9.41	9.39	-33.8	8,440	-0.40%
2022/01/25	36	9.43	21	9.51	9.34	15	8,609	0.17%
2022/01/24	21	9.58	16.9	9.70	9.64	4.1	8,697	0.05%
2022/01/21	35	9.97	5	10.06	9.92	30	8,801	0.34%
2022/01/20	5	10.04	2	10.03	10.05	3	8,938	0.03%
2022/01/19	3.8	10.01	31	10.05	10.00	-27.2	9,109	-0.30%
2022/01/18	68	10.05	14.2	10.02	10.00	53.8	9,439	0.57%
2022/01/17	50	10.05	365	10.05	10.05	-315	9,772	-3.22%	大賣/鉅額交易
2022/01/14	5.1	10.14	14	10.15	10.10	-8.9	10,029	-0.09%
2022/01/13	69	10.19	158	10.19	10.15	-89	10,542	-0.84%	大賣/
2022/01/12	2	10.05	7	10.10	10.10	-5	11,537	-0.04%
2022/01/10	21	10.01	0	0.00	10.00	21	15,929	0.13%
2022/01/07	7	10.03	24	10.05	10.00	-17	15,906	-0.11%
2022/01/05	40	10.05	0	0.00	10.05	40	16,021	0.25%
2022/01/04	2	10.08	1.2	10.10	10.05	0.8	16,162	0.00%
2022/01/03	0	0.00	2.2	10.10	10.05	-2.2	16,341	-0.01%
2021/12/30	40	10.11	0	0.00	10.15	40	16,452	0.24%
2021/12/29	1	10.10	1	10.15	10.10	0	16,783	0.00%
2021/12/28	3	10.12	4.8	10.09	10.05	-1.8	17,022	-0.01%
2021/12/27	15	10.12	49	10.09	10.10	-34	17,196	-0.20%
2021/12/24	14	10.00	3	10.00	10.00	11	17,256	0.06%
2021/12/22	2	10.00	1	10.05	10.00	1	17,961	0.01%
2021/12/21	0	0.00	6	9.96	9.94	-6	18,143	-0.03%
2021/12/20	20	9.95	0	0.00	9.94	20	18,421	0.11%
2021/12/17	8	9.98	13	10.00	10.00	-5	18,530	-0.03%
2021/12/16	45.8	9.94	5	9.93	9.94	40.8	18,486	0.22%
2021/12/15	17	9.95	1	9.96	9.93	16	18,496	0.09%
2021/12/14	8	9.95	4	9.96	9.92	4	18,540	0.02%
2021/12/13	18	10.00	0	0.00	10.00	18	18,569	0.10%
2021/12/10	13	10.03	1	10.00	10.00	12	18,566	0.06%
2021/12/09	4	10.08	0	0.00	10.10	4	18,591	0.02%
2021/12/08	68	10.17	48	10.15	10.10	20	18,613	0.11%
2021/12/07	14	10.00	0	0.00	10.05	14	18,310	0.08%
2021/12/06	4	9.99	0.3	10.05	10.00	3.7	18,257	0.02%
2021/12/02	29	10.00	0	0.00	9.99	29	18,222	0.16%
2021/12/01	6	10.05	3	10.00	10.10	3	18,105	0.02%
2021/11/30	18	10.10	16.2	10.13	10.15	1.8	18,086	0.01%
2021/11/29	50	9.99	86	9.99	10.05	-36	18,040	-0.20%
2021/11/26	22	10.20	21	10.25	10.15	1	17,919	0.01%
2021/11/25	56	10.35	99	10.35	10.35	-43	17,846	-0.24%
2021/11/24	53	10.30	53	10.31	10.30	0	17,755	0.00%
2021/11/23	104	10.28	36	10.30	10.20	68	17,679	0.38%	大買/
2021/11/22	10	10.20	120	10.20	10.20	-110	17,543	-0.63%	大賣/鉅額交易
2021/11/19	10	10.20	160	10.22	10.20	-150	17,516	-0.86%	大賣/鉅額交易
2021/11/18	3	10.20	36	10.20	10.25	-33	17,467	-0.19%
2021/11/17	24	10.14	6	10.15	10.15	18	17,393	0.10%
2021/11/16	44	10.18	12	10.24	10.10	32	17,319	0.18%
2021/11/15	68	10.27	18.8	10.21	10.20	49.2	17,193	0.29%
2021/11/12	29.2	10.37	11	10.31	10.30	18.2	17,053	0.11%
2021/11/11	44	10.59	34	10.59	10.50	10	16,810	0.06%
2021/11/10	41.8	10.55	136.4	10.59	10.45	-94.6	16,858	-0.56%	大賣/
2021/11/09	92	10.24	9	10.36	10.25	83	16,436	0.50%
2021/11/08	7.3	10.38	36	10.40	10.40	-28.7	16,123	-0.18%
2021/11/05	19	10.26	13	10.27	10.25	6	16,144	0.04%
2021/11/04	113	10.23	14	10.34	10.25	99	16,083	0.62%	大買/
2021/11/03	36	10.26	31	10.24	10.25	5	16,038	0.03%
2021/11/02	23	10.09	2	10.25	10.05	21	15,859	0.13%
2021/11/01	20	10.11	0	0.00	10.15	20	15,747	0.13%
2021/10/29	8	10.25	10	10.24	10.15	-2	15,601	-0.01%
2021/10/28	53.6	10.34	16	10.32	10.35	37.6	15,468	0.24%
2021/10/27	35	10.65	26	10.58	10.55	9	15,355	0.06%
2021/10/26	111.4	11.15	37	11.18	11.00	74.4	15,281	0.49%	大買/
2021/10/25	47	11.26	9	11.33	11.35	38	14,997	0.25%
2021/10/22	54	11.23	35	11.09	11.10	19	14,785	0.13%
2021/10/21	31	11.43	8	11.40	11.35	23	14,540	0.16%
2021/10/20	65.1	11.61	595	11.46	11.55	-529.9	14,096	-3.76%	大賣/鉅額交易
2021/10/19	627	11.31	316	11.62	11.70	311	13,269	2.34%	大買/大賣/鉅額交易
2021/10/18	296	11.27	127	11.29	11.40	169	11,082	1.52%	大買/大賣/鉅額交易
2021/10/15	9	10.40	2	10.40	10.40	7	9,081	0.08%
2021/10/14	9	10.43	8	10.37	10.35	1	9,162	0.01%
2021/10/13	0	0.00	21	10.50	10.45	-21	9,060	-0.23%
2021/10/12	7	10.58	19	10.69	10.45	-12	9,142	-0.13%
2021/10/08	29	10.74	10	10.76	10.75	19	9,171	0.21%
2021/10/07	1	10.60	10	10.53	10.60	-9	9,097	-0.10%
2021/10/06	51	10.78	28	10.75	10.55	23	9,249	0.25%
2021/10/05	42	10.55	22.7	10.61	10.70	19.3	9,017	0.21%
2021/10/04	10	10.34	60	10.60	10.30	-50	8,866	-0.56%
2021/10/01	0	0.00	70	10.48	10.40	-70	8,801	-0.80%
2021/09/30	85	10.76	1	10.80	10.75	84	8,895	0.94%
2021/09/29	48	10.64	74	10.60	10.50	-26	8,966	-0.29%
2021/09/28	76	10.87	19	10.76	10.95	57	9,009	0.63%
2021/09/27	19	10.80	6.8	10.83	10.80	12.2	11,484	0.11%
2021/09/24	1.8	10.41	52	10.45	10.40	-50.2	12,720	-0.39%
2021/09/23	30	10.10	1	10.05	10.15	29	12,927	0.22%
2021/09/22	29	10.09	2	10.20	10.05	27	13,111	0.21%
2021/09/17	0	0.00	0	10.35	10.40	0	13,225	0.00%
2021/09/16	20	10.50	429	10.60	10.50	-409	13,309	-3.07%	大賣/鉅額交易
2021/09/15	0	0.00	157	10.45	10.35	-157	13,451	-1.17%	大賣/鉅額交易
2021/09/14	0	0.00	66	10.37	10.35	-66	13,581	-0.49%
2021/09/13	6	10.10	48	10.22	10.30	-42	13,765	-0.31%
2021/09/09	20	9.95	0	0.00	9.96	20	14,068	0.14%
2021/09/08	71	10.02	0	0.00	9.95	71	14,212	0.50%
2021/09/07	2	10.00	60	10.11	10.15	-58	14,495	-0.40%
2021/09/06	1	10.10	0	0.00	10.00	1	14,617	0.01%
2021/09/03	1	10.20	1	10.30	10.25	0	14,750	0.00%
2021/09/02	1	10.05	0	0.00	10.00	1	14,986	0.01%
2021/08/31	15	10.08	18	10.21	10.35	-3	15,578	-0.02%
2021/08/30	0	0.00	6	10.10	10.10	-6	16,364	-0.04%
2021/08/27	25	10.00	0.3	10.00	10.05	24.7	17,315	0.14%
2021/08/26	3	9.96	42	9.98	9.96	-39	20,445	-0.19%
2021/08/25	5	9.96	10	10.03	9.98	-5	22,090	-0.02%
2021/08/24	5	9.97	28	9.99	9.98	-23	22,306	-0.10%
2021/08/23	40	9.89	33	9.86	9.85	7	22,473	0.03%
2021/08/20	30	9.64	4	9.61	9.60	26	22,661	0.11%
2021/08/19	58	9.83	2	9.81	9.76	56	22,782	0.25%
2021/08/18	1	9.60	154	9.62	9.93	-153	22,877	-0.67%	大賣/鉅額交易
2021/08/17	64	9.89	32	9.94	9.75	32	23,234	0.14%
2021/08/16	61	10.00	2	9.96	9.86	59	23,634	0.25%
2021/08/13	1	10.40	0	0.00	10.40	1	23,570	0.00%
2021/08/11	3	10.50	41	10.58	10.40	-38	24,153	-0.16%
2021/08/10	14	10.70	0	0.00	10.60	14	24,556	0.06%
2021/08/09	151	10.70	0	10.70	10.70	151	25,146	0.60%	大買/鉅額交易
2021/08/06	53	10.81	126	10.85	10.85	-73	25,579	-0.29%	大賣/
2021/08/05	83	10.85	129	10.95	10.85	-46	26,138	-0.18%	大賣/
2021/08/04	138	10.94	0	10.95	10.95	138	26,837	0.51%	大買/鉅額交易
2021/08/03	36	10.89	10	10.89	10.90	26	27,635	0.09%
2021/08/02	60	10.92	32.9	10.92	11.00	27.1	28,220	0.10%
2021/07/30	27.3	10.91	10	11.05	10.85	17.3	29,086	0.06%
2021/07/29	11	10.88	211.3	10.83	10.90	-200.3	29,895	-0.67%	大賣/鉅額交易
2021/07/28	210	10.74	0	0.00	10.70	210	30,918	0.68%	大買/鉅額交易
2021/07/27	1	10.90	11	10.85	10.80	-10	33,281	-0.03%
2021/07/26	38	10.96	23	11.18	10.90	15	36,176	0.04%
2021/07/23	40	10.98	37.8	10.89	11.05	2.2	39,185	0.01%
2021/07/22	21	10.56	69	10.68	10.60	-48	41,486	-0.12%
2021/07/21	22	10.50	0	0.00	10.55	22	41,725	0.05%
2021/07/20	55	10.65	0	0.00	10.60	55	41,973	0.13%
2021/07/19	1	10.90	0	10.85	10.90	1	42,324	0.00%
2021/07/16	1	11.00	1	11.15	10.95	0	43,965	0.00%
2021/07/15	0	0.00	92.3	10.84	11.00	-92.3	44,287	-0.21%
2021/07/14	4	10.44	30	10.65	10.65	-26	44,969	-0.06%
2021/07/13	31	10.75	17	10.73	10.55	14	46,274	0.03%
2021/07/12	134	10.92	0	0.00	10.85	134	46,779	0.29%	大買/鉅額交易
2021/07/09	82	10.90	0	0.00	10.95	82	47,288	0.17%
2021/07/08	9	10.97	8	11.00	11.00	1	47,582	0.00%
2021/07/07	129	10.98	3	10.95	10.90	126	48,129	0.26%	大買/鉅額交易
2021/07/06	165	11.13	58.2	11.25	11.15	106.8	48,690	0.22%	大買/鉅額交易
2021/07/05	141	11.25	15	11.27	11.25	126	48,624	0.26%	大買/鉅額交易
2021/07/02	474	11.90	556	12.29	11.45	-82	48,458	-0.17%	大買/大賣/
2021/07/01	169.6	11.65	111	11.49	11.70	58.6	45,882	0.13%	大買/大賣/
2021/06/30	1	10.85	34	10.92	11.10	-33	44,528	-0.07%
2021/06/29	72	10.90	5	10.95	10.85	67	44,405	0.15%
2021/06/28	0	0.00	1	11.10	11.05	-1	44,323	0.00%
2021/06/25	12	11.08	45	11.05	10.95	-33	44,271	-0.07%
2021/06/24	58	11.10	8	11.07	11.05	50	44,337	0.11%
2021/06/23	1	10.85	43	11.00	10.85	-42	44,971	-0.09%
2021/06/22	1	10.65	155.8	10.68	10.75	-154.8	44,912	-0.34%	大賣/鉅額交易
2021/06/21	39	10.36	3	10.50	10.40	36	44,692	0.08%
2021/06/18	107	10.75	10	10.75	10.75	97	44,591	0.22%	大買/
2021/06/17	2	10.75	7	10.85	11.00	-5	44,548	-0.01%
2021/06/16	100	10.95	105	11.11	10.85	-5	44,523	-0.01%	大賣/
2021/06/15	130	10.70	35	10.91	10.75	95	44,422	0.21%	大買/
2021/06/11	39.4	10.90	141	10.88	10.85	-101.6	44,345	-0.23%	大賣/鉅額交易
2021/06/09	212	11.03	52	11.17	10.95	160	44,311	0.36%	大買/鉅額交易
2021/06/08	387	11.43	67	11.37	11.30	320	44,096	0.73%	大買/鉅額交易
2021/06/07	201	11.42	137	11.37	11.45	64	43,870	0.15%	大買/大賣/
2021/06/04	151.3	11.39	124	11.43	11.25	27.3	43,159	0.06%	大買/大賣/
2021/06/03	259	11.96	284.5	12.00	11.85	-25.5	42,434	-0.06%	大買/大賣/
2021/06/02	191	11.04	165.6	11.18	11.35	25.4	39,884	0.06%	大買/大賣/
2021/06/01	31	10.20	135.2	10.24	10.35	-104.2	38,355	-0.27%	大賣/鉅額交易
2021/05/31	57	10.26	27	10.27	10.15	30	38,477	0.08%
2021/05/28	15	10.15	23	10.22	10.15	-8	38,457	-0.02%
2021/05/27	2	10.00	8.7	10.01	10.00	-6.7	38,396	-0.02%
2021/05/26	3.2	10.00	20	9.97	10.00	-16.8	38,423	-0.04%
2021/05/25	310	10.02	101	10.24	9.97	209	38,456	0.54%	大買/大賣/鉅額交易
2021/05/24	50	10.05	312	9.96	10.05	-262	38,395	-0.68%	大賣/鉅額交易
2021/05/21	64	9.67	96	9.78	9.77	-32	38,520	-0.08%
2021/05/20	200	9.55	43	9.60	9.41	157	38,408	0.41%	大買/鉅額交易
2021/05/19	34	9.68	31	9.50	9.66	3	38,370	0.01%
2021/05/18	63	9.39	153	9.37	9.48	-90	38,263	-0.24%	大賣/
2021/05/17	259.6	8.81	339	8.74	8.67	-79.4	37,884	-0.21%	大買/大賣/
2021/05/14	16.3	9.68	5	9.74	9.55	11.3	37,321	0.03%
2021/05/13	42	9.63	42	9.44	9.72	0	36,820	0.00%
2021/05/12	233	10.59	184	10.33	10.20	49	36,247	0.14%	大買/大賣/
2021/05/11	20.1	11.42	27	11.56	11.30	-6.9	35,530	-0.02%
2021/05/10	69	11.88	42.3	11.79	11.90	26.8	34,730	0.08%
2021/05/07	48	11.17	42	11.46	11.55	6	34,148	0.02%
2021/05/06	140.1	11.76	10	11.87	11.65	130.1	33,242	0.39%	大買/鉅額交易
2021/05/05	95.1	12.08	48	12.05	11.80	47.1	32,340	0.15%
2021/05/04	54	13.50	188	12.74	12.45	-134	31,331	-0.43%	大賣/鉅額交易
2021/05/03	120	13.72	215	13.78	13.80	-95	28,953	-0.33%	大買/大賣/
2021/04/29	207	13.10	281.1	12.99	12.90	-74.1	26,099	-0.28%	大買/大賣/
2021/04/28	219	12.06	556.1	11.99	12.30	-337.1	23,100	-1.46%	大買/大賣/鉅額交易
2021/04/27	34	11.10	32	11.23	11.20	2	20,766	0.01%
2021/04/26	35	11.13	2	11.13	11.15	33	20,530	0.16%
2021/04/23	41	11.11	62.1	11.06	11.15	-21.1	20,295	-0.10%
2021/04/22	261	11.50	99.7	11.60	11.35	161.3	20,105	0.80%	大買/鉅額交易
2021/04/21	74	11.30	14	11.24	11.35	60	18,523	0.32%
2021/04/20	42	11.21	96	11.33	11.25	-54	18,201	-0.30%
2021/04/19	280	11.35	190.6	11.34	11.50	89.4	17,792	0.50%	大買/大賣/
2021/04/16	145	10.68	147	10.67	10.75	-2	16,515	-0.01%	大買/大賣/
2021/04/15	69	10.46	146	10.49	10.45	-77	15,941	-0.48%	大賣/
2021/04/14	67	10.18	205.3	10.14	10.30	-138.3	15,649	-0.88%	大賣/鉅額交易
2021/04/13	108	10.33	74	10.44	10.15	34	15,860	0.21%	大買/
2021/04/12	54	10.25	294.1	10.14	10.40	-240.1	15,605	-1.54%	大賣/鉅額交易
2021/04/09	25	10.02	786.1	10.01	9.99	-761.1	15,372	-4.95%	大賣/鉅額交易
2021/04/08	10	9.95	30.1	9.92	9.95	-20.1	15,925	-0.13%
2021/04/07	26	9.81	24	9.84	9.86	2	19,388	0.01%
2021/04/06	10	9.83	21	9.83	9.79	-11	20,668	-0.05%
2021/04/01	195	9.76	362	9.76	9.69	-167	20,802	-0.80%	大買/大賣/鉅額交易
2021/03/31	221	9.83	8	9.85	9.88	213	20,997	1.01%	大買/鉅額交易
2021/03/30	98	9.88	5	9.87	9.86	93	21,526	0.43%
2021/03/29	158	9.95	25	10.03	9.92	133	21,891	0.61%	大買/鉅額交易
2021/03/26	125	9.92	82.2	9.90	9.87	42.8	22,940	0.19%	大買/
2021/03/25	22	9.66	32	9.71	9.67	-10	22,425	-0.04%
2021/03/24	4	9.59	0.6	9.59	9.61	3.4	22,420	0.02%
2021/03/23	29	9.63	52	9.66	9.61	-23	22,680	-0.10%
2021/03/22	21	9.60	17	9.71	9.70	4	23,144	0.02%
2021/03/19	46.8	9.65	98	9.68	9.66	-51.2	23,125	-0.22%
2021/03/18	189.2	9.71	2	9.67	9.63	187.2	23,121	0.81%	大買/鉅額交易
2021/03/17	179	9.78	8	9.80	9.77	171	23,015	0.74%	大買/鉅額交易
2021/03/16	68	9.81	12.9	9.85	9.84	55.1	23,086	0.24%
2021/03/15	0	0.00	57	9.99	9.97	-57	22,978	-0.25%
2021/03/12	3	9.81	0	0.00	9.83	3	23,131	0.01%
2021/03/11	4	9.93	53	9.96	9.89	-49	23,354	-0.21%
2021/03/10	6	9.92	21	9.95	9.89	-15	23,484	-0.06%
2021/03/09	3	10.03	14	10.13	10.00	-11	23,447	-0.05%
2021/03/08	13	10.05	235.4	10.07	10.10	-222.4	23,308	-0.95%	大賣/鉅額交易
2021/03/05	25	9.81	9	9.83	9.76	16	22,833	0.07%
2021/03/04	614	9.99	609	9.81	9.81	5	22,917	0.02%	大買/大賣/
2021/03/03	12	9.65	45	9.76	9.80	-33	22,638	-0.15%
2021/03/02	61	9.68	25.2	9.79	9.61	35.8	22,560	0.16%
2021/02/26	37	9.67	31.1	9.77	9.71	5.9	22,653	0.03%
2021/02/25	27	9.68	78	9.76	9.80	-51	22,598	-0.23%
2021/02/24	288	9.79	12	9.86	9.60	276	22,605	1.22%	大買/鉅額交易
2021/02/23	108	9.96	332	9.78	10.05	-224	22,255	-1.01%	大買/大賣/鉅額交易
2021/02/22	23	9.36	15.2	9.40	9.41	7.8	21,747	0.04%
2021/02/19	12	9.29	14	9.35	9.35	-2	21,760	-0.01%
2021/02/18	6	9.13	118	9.21	9.26	-112	21,806	-0.51%	大賣/鉅額交易
2021/02/17	2	8.88	38.1	8.78	8.93	-36.1	21,789	-0.17%
2021/02/05	20	8.60	14	8.67	8.60	6	21,680	0.03%
2021/02/04	24	8.58	32	8.62	8.60	-8	21,834	-0.04%
2021/02/03	15	8.57	18	8.63	8.58	-3	22,298	-0.01%
2021/02/02	19	8.56	54	8.53	8.62	-35	23,060	-0.15%
2021/02/01	12	8.23	58	8.32	8.34	-46	23,077	-0.20%
2021/01/29	12	8.39	6	8.51	8.29	6	23,069	0.03%
2021/01/28	17	8.49	53	8.45	8.45	-36	23,054	-0.16%
2021/01/27	13	8.65	6	8.73	8.63	7	23,097	0.03%
2021/01/26	20	8.71	0	0.00	8.66	20	23,214	0.09%
2021/01/25	28	8.82	32	8.80	8.84	-4	23,211	-0.02%
2021/01/22	26	8.61	16	8.69	8.70	10	23,251	0.04%
2021/01/21	21	8.77	34	8.87	8.74	-13	23,309	-0.06%
2021/01/20	552	8.90	204	8.82	8.71	348	23,567	1.48%	大買/大賣/鉅額交易
2021/01/19	295	9.19	239	9.12	9.14	56	23,962	0.23%	大買/大賣/
2021/01/18	14	9.16	31	9.14	9.16	-17	24,192	-0.07%
2021/01/15	112.1	9.50	11	9.43	9.28	101.1	24,241	0.42%	大買/鉅額交易
2021/01/14	40	9.74	20	9.83	9.71	20	24,061	0.08%
2021/01/13	64	9.79	85	9.84	9.78	-21	24,033	-0.09%
2021/01/12	159	9.75	127	9.75	9.66	32	23,913	0.13%	大買/大賣/
2021/01/11	281	10.11	12	10.25	10.15	269	23,566	1.14%	大買/鉅額交易
2021/01/08	77	10.22	56	10.21	10.20	21	23,525	0.09%
2021/01/07	87	10.44	144	10.59	10.45	-57	23,377	-0.24%	大賣/
2021/01/06	102	10.39	38	10.32	10.20	64	23,099	0.28%	大買/
2021/01/05	47	10.78	13	10.91	10.80	34	22,665	0.15%
2021/01/04	83	10.79	33	10.82	10.85	50	22,382	0.22%
2020/12/31	126	11.31	61	11.38	11.20	65	21,804	0.30%	大買/
2020/12/30	694	11.75	540.8	11.66	11.70	153.2	20,978	0.73%	大買/大賣/鉅額交易
2020/12/29	103	10.45	367.3	11.05	11.15	-264.3	17,250	-1.53%	大買/大賣/鉅額交易
2020/12/28	48	10.21	96	10.26	10.15	-48	15,854	-0.30%
2020/12/25	76	10.09	57	10.24	10.15	19	15,558	0.12%
2020/12/24	82	10.09	44.1	10.15	10.15	37.9	15,184	0.25%
2020/12/23	142	9.89	71	9.90	9.90	71	14,582	0.49%	大買/
2020/12/22	136.6	9.92	150.6	9.89	9.66	-14	14,171	-0.10%	大買/大賣/
2020/12/21	60	9.50	72.3	9.50	9.50	-12.3	13,062	-0.09%
2020/12/18	28	9.32	12.4	9.39	9.27	15.6	12,740	0.12%
2020/12/17	62	9.44	16.2	9.45	9.36	45.8	12,718	0.36%
2020/12/16	52	9.58	95	9.45	9.70	-43	12,518	-0.34%
2020/12/15	46	9.27	17	9.33	9.18	29	12,072	0.24%
2020/12/14	6	9.19	69	9.32	9.40	-63	12,414	-0.51%
2020/12/11	34	9.20	12	9.31	9.18	22	12,365	0.18%
2020/12/10	48.4	9.26	30	9.35	9.20	18.4	12,522	0.15%
2020/12/09	49	9.35	32	9.38	9.31	17	12,563	0.14%
2020/12/08	33	9.57	3	9.51	9.48	30	12,680	0.24%
2020/12/07	15	9.74	23	9.66	9.75	-8	13,243	-0.06%
2020/12/04	0	0.00	41	9.39	9.43	-41	13,068	-0.31%
2020/12/03	38	9.31	78	9.36	9.29	-40	13,032	-0.31%
2020/12/02	53	9.30	8	9.37	9.28	45	13,242	0.34%
2020/12/01	5	9.30	45.2	9.32	9.37	-40.2	13,684	-0.29%
2020/11/30	17	9.37	116	9.37	9.37	-99	13,725	-0.72%	大賣/
2020/11/27	24	9.20	39	9.23	9.19	-15	13,573	-0.11%
2020/11/26	24	9.27	130.1	9.23	9.25	-106.1	13,553	-0.78%	大賣/鉅額交易
2020/11/25	101	9.27	56	9.29	9.24	45	13,547	0.33%	大買/
2020/11/24	26	9.10	6	9.10	9.08	20	13,556	0.15%
2020/11/23	32	9.05	32	8.93	9.03	0	13,512	0.00%
2020/11/20	13	8.84	7	8.82	8.85	6	13,397	0.04%
2020/11/19	33	8.91	6	8.95	8.89	27	13,443	0.20%
2020/11/18	44	8.92	44	8.94	8.95	0	13,582	0.00%
2020/11/17	32	8.91	104	8.86	9.00	-72	14,118	-0.51%	大賣/
2020/11/16	82	8.78	43	8.88	8.67	39	15,122	0.26%
2020/11/13	32	8.75	35	8.81	8.81	-3	15,057	-0.02%
2020/11/12	63.2	8.85	34	9.00	8.77	29.2	15,075	0.19%
2020/11/11	190	9.00	68	8.92	9.00	122	14,994	0.81%	大買/鉅額交易
2020/11/10	69	8.81	10	8.99	8.71	59	14,544	0.41%
2020/11/09	14	8.59	43	8.63	8.65	-29	13,748	-0.21%
2020/11/06	28	8.57	17	8.58	8.51	11	13,691	0.08%
2020/11/05	29	8.54	19	8.60	8.52	10	13,856	0.07%
2020/11/04	17	8.57	14	8.67	8.55	3	13,841	0.02%
2020/11/03	11	8.64	67.5	8.59	8.56	-56.5	13,714	-0.41%
2020/11/02	4.4	8.37	21.2	8.43	8.43	-16.8	13,587	-0.12%
2020/10/30	34.3	8.48	18	8.48	8.35	16.3	13,490	0.12%
2020/10/29	10	8.47	52	8.49	8.60	-42	13,343	-0.31%
2020/10/28	52.2	8.73	71	8.85	8.62	-18.8	13,149	-0.14%
2020/10/27	37	8.83	82	8.57	8.72	-45	12,734	-0.35%
2020/10/26	45	8.46	31	8.45	8.44	14	12,051	0.12%
2020/10/23	45	8.24	24	8.24	8.30	21	11,687	0.18%
2020/10/22	13	8.15	6	8.18	8.12	7	11,479	0.06%
2020/10/21	17	8.13	27	8.16	8.15	-10	11,400	-0.09%
2020/10/20	9	8.10	16	8.12	8.12	-7	11,312	-0.06%
2020/10/19	19	8.06	3	8.17	8.05	16	11,237	0.14%
2020/10/16	30	8.12	15	8.13	8.06	15	11,156	0.13%
2020/10/15	19	8.07	5	8.11	8.04	14	11,012	0.13%
2020/10/14	6	8.13	1	8.25	8.12	5	10,924	0.05%
2020/10/13	6	7.96	120	7.96	8.18	-114	10,824	-1.05%	大賣/鉅額交易
2020/10/12	15	7.98	107	8.01	7.94	-92	10,610	-0.87%	大賣/
2020/10/08	6	7.80	3	7.89	7.80	3	10,451	0.03%
2020/10/07	9	7.73	18.1	7.77	7.83	-9.1	10,448	-0.09%
2020/10/06	0	0.00	12	7.70	7.72	-12	10,411	-0.12%
2020/10/05	4	7.57	9	7.62	7.63	-5	10,413	-0.05%
2020/09/30	16	7.58	3	7.65	7.57	13	10,420	0.12%
2020/09/29	15	7.59	10	7.65	7.59	5	10,435	0.05%
2020/09/28	0	0.00	18	7.59	7.60	-18	10,437	-0.17%
2020/09/25	14	7.43	15	7.51	7.44	-1	10,441	-0.01%
2020/09/24	81.5	7.63	91	7.51	7.47	-9.5	10,363	-0.09%
2020/09/23	13	7.89	14	7.93	7.82	-1	10,221	-0.01%
2020/09/22	4	7.95	1	7.92	7.94	3	10,161	0.03%
2020/09/21	7	8.10	26	8.10	8.06	-19	10,062	-0.19%
2020/09/18	12	8.07	19	8.09	8.07	-7	9,990	-0.07%
2020/09/17	76	8.10	81.8	8.12	7.98	-5.8	9,850	-0.06%
2020/09/16	16	7.89	9	7.89	7.88	7	9,452	0.07%
2020/09/15	88	8.02	235	8.01	7.93	-147	9,504	-1.55%	大賣/鉅額交易
2020/09/14	32	7.93	3.1	7.98	7.90	28.9	9,643	0.30%
2020/09/11	346	8.03	25	8.18	7.99	321	9,497	3.38%	大買/鉅額交易
2020/09/10	75	8.32	126.3	8.22	8.25	-51.3	9,214	-0.56%	大賣/
2020/09/09	34	7.81	24	7.86	7.95	10	8,410	0.12%
2020/09/08	41	7.93	9	8.14	7.82	32	8,266	0.39%
2020/09/07	122	8.17	29	8.15	8.06	93	8,117	1.15%	大買/
2020/09/04	118	7.99	120	7.93	7.98	-2	7,844	-0.03%	大買/大賣/
2020/09/03	0	0.00	25	7.60	7.63	-25	7,344	-0.34%
2020/09/02	76	7.50	459	7.46	7.48	-383	7,347	-5.21%	大賣/鉅額交易
2020/09/01	21	7.57	92	7.59	7.53	-71	7,333	-0.97%
2020/08/31	29	7.63	0	0.00	7.61	29	7,315	0.40%
2020/08/28	91	7.72	165.3	7.73	7.70	-74.3	7,208	-1.03%	大賣/
2020/08/27	2	7.53	6	7.60	7.53	-4	6,989	-0.06%
2020/08/26	7	7.41	25	7.48	7.45	-18	6,864	-0.26%
2020/08/25	100	7.37	14.2	7.41	7.37	85.8	6,750	1.27%
2020/08/24	274	7.33	5	7.39	7.30	269	6,641	4.05%	大買/鉅額交易
2020/08/21	400	7.56	171	7.68	7.56	229	6,430	3.56%	大買/大賣/鉅額交易
2020/08/20	276	7.60	502.7	7.62	7.67	-226.7	5,712	-3.97%	大買/大賣/鉅額交易
2020/08/19	110	7.07	95	7.05	6.98	15	4,344	0.35%	大買/
2020/08/18	0	0.00	2	6.93	6.87	-2	4,185	-0.05%
2020/08/17	9	6.94	20	6.86	6.88	-11	4,149	-0.27%
2020/08/14	6	6.62	16	6.69	6.72	-10	4,043	-0.25%
2020/08/13	12	6.64	3.1	6.67	6.61	8.9	4,023	0.22%
2020/08/12	31	6.67	10	6.66	6.68	21	4,085	0.51%
2020/08/11	54	6.79	152	6.78	6.79	-98	4,036	-2.43%	大賣/
2020/08/10	0	0.00	70	6.53	6.56	-70	3,816	-1.83%
2020/08/07	12	6.39	208	6.41	6.38	-196	3,803	-5.15%	大賣/鉅額交易
2020/08/06	0	0.00	35	6.43	6.46	-35	3,808	-0.92%
2020/08/05	6	6.33	12	6.39	6.36	-6	3,830	-0.16%
2020/08/04	0	0.00	18	6.28	6.32	-18	3,873	-0.46%
2020/08/03	9	6.19	6	6.23	6.20	3	3,884	0.08%
2020/07/31	9	6.16	6	6.22	6.19	3	3,899	0.08%
2020/07/30	2.1	6.16	9	6.22	6.18	-6.9	3,948	-0.17%
2020/07/29	7	6.11	18	6.17	6.11	-11	3,986	-0.28%
2020/07/28	28	6.14	7	6.11	6.07	21	4,008	0.52%
2020/07/27	217	6.32	0	0.00	6.22	217	4,033	5.38%	大買/鉅額交易
2020/07/24	22	6.46	0	0.00	6.42	22	4,033	0.55%
2020/07/23	3	6.54	0	0.00	6.54	3	4,040	0.07%
2020/07/22	28	6.65	3	6.70	6.58	25	4,113	0.61%
2020/07/21	0	0.00	44	6.58	6.54	-44	4,087	-1.08%
2020/07/20	13	6.43	0	0.00	6.46	13	4,113	0.32%
2020/07/17	45	6.55	52	6.61	6.51	-7	4,145	-0.17%
2020/07/16	10	6.59	0	6.56	6.60	10	4,191	0.24%
2020/07/14	21	6.51	3	6.62	6.50	18	4,255	0.42%
2020/07/13	6	6.55	1	6.58	6.57	5	4,264	0.12%
2020/07/10	48.1	6.59	3	6.60	6.53	45.1	4,312	1.04%
2020/07/09	25	6.75	16.4	6.83	6.73	8.6	4,310	0.20%
2020/07/08	135	6.73	141	6.77	6.79	-6	4,329	-0.14%	大買/大賣/
2020/07/07	7	6.72	19	6.77	6.72	-12	4,374	-0.27%
2020/07/06	6	6.81	101	6.75	6.78	-95	4,393	-2.16%	大賣/
2020/07/03	3	6.65	0	0.00	6.68	3	4,388	0.07%
2020/07/02	0	0.00	4	6.69	6.67	-4	4,436	-0.09%
2020/07/01	11	6.64	1	6.65	6.64	10	4,514	0.22%
2020/06/30	6	6.63	19	6.65	6.66	-13	4,536	-0.29%
2020/06/29	78	6.62	0	0.00	6.61	78	4,556	1.71%
2020/06/24	18	6.76	0	0.00	6.74	18	4,540	0.40%
2020/06/23	60	6.79	47	6.79	6.80	13	4,582	0.28%
2020/06/22	48	6.90	13	7.00	6.84	35	4,578	0.76%
2020/06/19	111	7.12	194	7.14	7.05	-83	4,524	-1.83%	大買/大賣/
2020/06/18	0	0.00	2	6.77	6.79	-2	4,108	-0.05%
2020/06/17	26	6.66	0	0.00	6.64	26	4,084	0.64%
2020/06/16	0	0.00	12	6.44	6.54	-12	4,111	-0.29%
2020/06/15	11	6.37	7	6.45	6.37	4	4,195	0.10%
2020/06/12	15	6.39	9	6.45	6.44	6	4,239	0.14%
2020/06/11	3	6.77	20	6.64	6.60	-17	4,355	-0.39%
2020/06/10	3	6.88	0	0.00	6.87	3	4,314	0.07%
2020/06/09	33	6.99	67.5	6.99	6.96	-34.5	4,423	-0.78%
2020/06/08	14	6.71	17	6.75	6.76	-3	4,291	-0.07%
2020/06/05	0	6.56	23	6.49	6.60	-23	4,210	-0.55%
2020/06/04	10	6.42	20	6.47	6.42	-10	4,216	-0.24%
2020/06/03	11	6.44	192.1	6.43	6.42	-181.1	4,260	-4.25%	大賣/鉅額交易
2020/06/02	6	6.28	116	6.31	6.31	-110	4,211	-2.61%	大賣/鉅額交易
2020/06/01	12	6.27	29	6.28	6.26	-17	4,212	-0.40%
2020/05/29	9	6.21	2	6.23	6.18	7	4,222	0.17%
2020/05/28	34	6.32	16	6.36	6.22	18	4,214	0.43%
2020/05/27	3	6.28	6	6.32	6.29	-3	4,233	-0.07%
2020/05/26	8	6.30	15	6.30	6.27	-7	4,296	-0.16%
2020/05/25	19	6.28	3	6.35	6.26	16	4,298	0.37%
2020/05/22	21.1	6.40	8	6.51	6.32	13.1	4,308	0.30%
2020/05/21	2	6.48	12	6.47	6.48	-10	4,275	-0.23%
2020/05/20	24	6.40	31	6.43	6.40	-7	4,244	-0.16%
2020/05/19	13	6.39	130	6.37	6.36	-117	4,235	-2.76%	大賣/鉅額交易
2020/05/18	5	6.13	15	6.17	6.19	-10	4,160	-0.24%
2020/05/15	26	6.17	37	6.11	6.13	-11	4,158	-0.26%
2020/05/14	68	6.29	30	6.30	6.16	38	4,146	0.92%
2020/05/13	41	6.38	10	6.39	6.39	31	4,105	0.76%
2020/05/12	45	6.37	13	6.46	6.39	32	4,096	0.78%
2020/05/11	33	6.44	108	6.44	6.47	-75	4,053	-1.85%	大賣/
2020/05/08	39	6.41	14	6.46	6.39	25	3,991	0.63%
2020/05/07	10	6.40	3	6.45	6.39	7	3,973	0.18%
2020/05/06	66	6.40	30	6.43	6.38	36	3,983	0.90%
2020/05/05	9	6.31	17	6.35	6.31	-8	3,944	-0.20%
2020/05/04	28	6.35	8	6.34	6.29	20	3,940	0.51%
2020/04/30	12	6.52	42	6.50	6.51	-30	4,023	-0.75%
2020/04/29	14	6.40	12	6.42	6.42	2	3,998	0.05%
2020/04/28	18	6.35	13	6.34	6.34	5	3,978	0.13%
2020/04/27	0	0.00	24	6.18	6.28	-24	4,019	-0.60%
2020/04/24	3	6.06	0	0.00	6.06	3	3,943	0.08%
2020/04/23	2	5.95	24	6.03	6.06	-22	3,945	-0.56%
2020/04/22	10	5.78	17	5.89	5.90	-7	3,931	-0.18%
2020/04/21	39	6.02	10.8	6.09	5.92	28.2	3,895	0.72%
2020/04/20	6	6.13	10	6.12	6.16	-4	3,837	-0.10%
2020/04/17	52	6.22	33	6.22	6.11	19	3,822	0.50%
2020/04/16	35.1	6.12	5	6.13	6.11	30.1	3,748	0.80%
2020/04/15	17	6.22	22	6.16	6.23	-5	3,712	-0.13%
2020/04/14	0	0.00	15	6.04	6.08	-15	3,743	-0.40%
2020/04/13	9	6.02	124	6.04	5.96	-115	3,695	-3.11%	大賣/鉅額交易
2020/04/10	69	5.91	33	5.92	6.01	36	3,672	0.98%
2020/04/09	74	5.86	156	5.86	5.90	-82	3,625	-2.26%	大賣/
2020/04/08	81	5.73	127	5.74	5.78	-46	3,583	-1.28%	大賣/
2020/04/07	0	5.68	89	5.68	5.68	-89	3,556	-2.50%
2020/04/06	22	5.60	20.1	5.54	5.59	1.9	3,547	0.05%
2020/04/01	28	5.28	47	5.33	5.38	-19	3,437	-0.55%
2020/03/31	51	5.23	48	5.27	5.22	3	3,408	0.09%
2020/03/30	22	5.08	41	5.17	5.21	-19	3,377	-0.56%
2020/03/27	47	5.33	48	5.36	5.26	-1	3,366	-0.03%
2020/03/26	62.3	5.26	54	5.31	5.26	8.3	3,306	0.25%
2020/03/25	44.1	5.28	90	5.28	5.30	-45.9	3,297	-1.39%
2020/03/24	33	5.06	53	5.04	5.06	-20	3,256	-0.61%
2020/03/23	59	4.83	38	4.93	4.88	21	3,234	0.65%
2020/03/20	38	4.99	118	4.99	4.98	-80	3,215	-2.49%	大賣/
2020/03/19	54	4.86	52	4.81	4.71	2	3,139	0.06%
2020/03/18	48	5.21	60	5.24	5.20	-12	3,023	-0.40%
2020/03/17	50	5.32	35	5.44	5.21	15	2,949	0.51%
2020/03/16	13	5.92	28	5.98	5.78	-15	2,778	-0.54%
2020/03/13	35	5.93	16	5.97	6.01	19	2,737	0.69%
2020/03/12	68	6.64	6	6.61	6.49	62	2,572	2.41%
2020/03/11	36	6.97	55	7.00	6.94	-19	2,524	-0.75%
2020/03/10	85	6.89	62	6.90	6.93	23	2,524	0.91%
2020/03/09	428	7.05	15.1	7.07	7.00	412.9	2,455	16.81%	大買/鉅額交易
2020/03/06	63	7.32	5	7.31	7.29	58	2,408	2.41%
2020/03/05	22	7.36	56	7.38	7.35	-34	2,418	-1.41%
2020/03/04	74	7.33	19	7.36	7.30	55	2,429	2.26%
2020/03/03	5	7.36	33	7.39	7.36	-28	2,417	-1.16%
2020/03/02	67	7.27	220	7.35	7.33	-153	2,410	-6.35%	大賣/鉅額交易
2020/02/27	306	7.35	36	7.30	7.27	270	2,389	11.30%	大買/鉅額交易
2020/02/26	42	7.60	6	7.64	7.52	36	2,328	1.55%
2020/02/25	26.7	7.52	54	7.60	7.66	-27.3	2,315	-1.18%
2020/02/24	12.2	7.79	13.7	7.82	7.77	-1.5	2,292	-0.07%
2020/02/21	5.7	7.78	111	7.80	7.78	-105.3	2,337	-4.50%	大賣/鉅額交易
2020/02/20	14	7.76	26	7.78	7.76	-12	2,345	-0.51%
2020/02/19	8.8	7.71	72	7.72	7.71	-63.2	2,358	-2.68%
2020/02/18	41.8	7.61	107.3	7.62	7.61	-65.5	2,388	-2.74%	大賣/
2020/02/17	17	7.59	159	7.59	7.60	-142	2,441	-5.82%	大賣/鉅額交易
2020/02/14	26	7.65	15	7.67	7.63	11	2,436	0.45%
2020/02/13	25.8	7.71	10	7.76	7.68	15.8	2,434	0.65%
2020/02/12	9.8	7.68	20	7.73	7.70	-10.2	2,460	-0.41%
2020/02/11	6	7.67	0	0.00	7.67	6	2,443	0.25%
2020/02/10	12	7.65	10	7.73	7.66	2	2,456	0.08%
2020/02/07	35	7.70	42	7.76	7.74	-7	2,438	-0.29%
2020/02/06	44	7.71	22	7.73	7.71	22	2,411	0.91%
2020/02/05	38.7	7.71	28	7.66	7.68	10.7	2,466	0.43%
2020/02/04	82.6	7.79	166	7.83	7.84	-83.4	2,429	-3.43%	大賣/
2020/02/03	14.4	7.36	3	7.24	7.27	11.4	2,301	0.50%
2020/01/31	14.3	7.52	99	7.55	7.52	-84.7	2,268	-3.73%
2020/01/30	80	7.53	74	7.58	7.45	6.1	2,252	0.27%
2020/01/20	1.8	7.93	4	7.95	7.93	-2.2	2,190	-0.10%
2020/01/17	48	7.92	16	7.93	7.93	32	2,190	1.46%
2020/01/16	36.7	7.96	9	8.00	7.97	27.7	2,168	1.28%
2020/01/15	33	8.03	10	8.08	8.03	23	2,139	1.08%
2020/01/14	40.2	8.07	10	8.10	8.07	30.2	2,148	1.41%
2020/01/13	6.4	8.07	10	8.10	8.08	-3.6	2,157	-0.17%
2020/01/10	6.7	8.06	2	8.09	8.08	4.7	2,159	0.22%
2020/01/09	5.3	8.07	16	8.11	8.08	-10.7	2,167	-0.49%
2020/01/08	80.4	8.11	49	8.17	8.05	31.4	2,196	1.43%
2020/01/07	40.3	8.15	7	8.25	8.14	33.3	2,100	1.59%
2020/01/06	6.5	8.20	9	8.24	8.19	-2.5	2,112	-0.12%
2020/01/03	43.5	8.23	18	8.25	8.22	25.5	2,083	1.22%
2020/01/02	7.5	8.32	7	8.31	8.32	0.5	2,068	0.02%
2019/12/31	8.7	8.23	19	8.28	8.30	-10.3	2,048	-0.51%
2019/12/30	11.7	8.23	66	8.23	8.27	-54.3	2,028	-2.68%
2019/12/27	11.9	8.13	26	8.17	8.16	-14.1	1,980	-0.71%
2019/12/26	47.4	8.13	6	8.17	8.13	41.4	1,978	2.09%
2019/12/25	11.3	8.18	28	8.19	8.19	-16.7	1,963	-0.85%
2019/12/24	17.3	8.16	22.7	8.18	8.17	-5.4	1,965	-0.27%
2019/12/23	10.6	8.12	24.1	8.15	8.16	-13.5	1,955	-0.69%
2019/12/20	9	8.12	95.4	8.13	8.12	-86.4	1,945	-4.44%
2019/12/19	18.5	8.06	109.1	8.04	8.07	-90.6	1,894	-4.79%	大賣/
2019/12/18	21	7.90	56	7.94	7.96	-35	1,853	-1.89%
2019/12/17	24.1	7.90	17	7.92	7.90	7.1	1,857	0.38%
2019/12/16	24.3	7.89	39	7.91	7.88	-14.7	1,856	-0.79%
2019/12/13	98.3	7.92	14	7.96	7.88	84.3	1,866	4.51%
2019/12/12	31.7	7.94	29	7.99	7.94	2.7	1,888	0.14%
2019/12/11	32.3	7.98	50.1	7.98	7.96	-17.8	1,955	-0.91%
2019/12/10	12.7	7.98	3	7.99	8.00	9.7	1,954	0.50%
2019/12/09	10.8	8.02	20	8.04	8.01	-9.2	1,970	-0.47%
2019/12/06	57.9	8.05	21	8.05	8.02	36.9	1,986	1.86%
2019/12/05	1.4	7.98	11	8.01	8.00	-9.6	1,972	-0.49%
2019/12/04	7.8	7.99	5	7.98	7.98	2.8	1,995	0.14%
2019/12/03	6.4	8.01	49	7.99	8.04	-42.6	1,996	-2.13%
2019/12/02	20	7.90	18	7.93	7.95	2	1,985	0.10%
2019/11/29	11	7.87	16	7.88	7.88	-5	1,989	-0.25%
2019/11/28	44	7.90	13.2	7.93	7.88	30.8	2,000	1.54%
2019/11/27	19.6	7.89	20	7.91	7.90	-0.4	2,006	-0.02%
2019/11/26	17.6	7.89	16	7.96	7.88	1.6	2,023	0.08%
2019/11/25	5.5	7.91	10	7.96	7.91	-4.6	2,012	-0.23%
2019/11/22	7	7.91	24	7.95	7.93	-17	2,024	-0.84%
2019/11/21	47	7.88	25	7.89	7.90	22	2,045	1.08%
2019/11/20	50	7.87	206.6	7.88	7.94	-156.6	2,036	-7.69%	大賣/鉅額交易
2019/11/19	24	7.70	16	7.72	7.72	8	2,083	0.38%
2019/11/18	56	7.77	10	7.75	7.76	46	2,071	2.22%
2019/11/15	88.8	7.79	33	7.84	7.80	55.8	2,073	2.69%
2019/11/14	64.8	7.90	66	7.89	7.87	-1.2	2,077	-0.06%
2019/11/13	10.5	8.02	6	8.07	8.01	4.5	2,022	0.22%
2019/11/12	7	8.00	7	8.03	8.03	0	2,067	0.00%
2019/11/11	65.5	8.04	8	8.07	8.00	57.5	2,071	2.78%
2019/11/08	19	8.10	5	8.11	8.10	14	2,081	0.67%
2019/11/07	2.9	8.08	7	8.10	8.13	-4.1	2,115	-0.20%
2019/11/06	12	8.09	5	8.12	8.09	7	2,116	0.33%
2019/11/05	5	8.10	0	0.00	8.12	5	2,156	0.23%
2019/11/04	114	8.04	119	8.08	8.13	-5	2,314	-0.22%	大買/大賣/
2019/11/01	73	8.12	0	0.00	8.12	73	2,412	3.03%
2019/10/31	18	8.12	12	8.14	8.14	6	2,502	0.24%
2019/10/30	19.5	8.14	3	8.17	8.14	16.5	2,548	0.65%
2019/10/29	7.5	8.15	13	8.17	8.18	-5.5	2,578	-0.21%
2019/10/28	10.7	8.16	10	8.15	8.15	0.7	2,612	0.03%
2019/10/25	29.7	8.17	26	8.20	8.18	3.7	2,640	0.14%
2019/10/24	8.3	8.18	11	8.21	8.22	-2.7	2,656	-0.10%
2019/10/23	19	8.20	6	8.20	8.20	13	2,699	0.48%
2019/10/22	16.5	8.26	10	8.31	8.25	6.5	2,716	0.24%
2019/10/21	7.8	8.24	36	8.27	8.28	-28.2	2,711	-1.04%
2019/10/18	16	8.21	9	8.22	8.22	7	2,727	0.26%
2019/10/17	22	8.21	44	8.23	8.22	-22	2,750	-0.80%
2019/10/16	18	8.19	38	8.21	8.19	-20	2,920	-0.68%
2019/10/15	6	8.16	3	8.17	8.15	3	2,904	0.10%
2019/10/14	16.8	8.17	25	8.20	8.17	-8.2	2,899	-0.28%
2019/10/09	16	8.15	26	8.17	8.13	-10	2,891	-0.35%
2019/10/08	94	8.14	151	8.16	8.15	-57	2,906	-1.96%	大賣/
2019/10/07	10	8.07	0	0.00	8.08	10	2,949	0.34%
2019/10/04	53	8.10	63	8.14	8.10	-10	2,962	-0.34%
2019/10/03	78	8.06	16	8.09	8.08	62	2,964	2.09%
2019/10/02	29.3	8.11	0	0.00	8.10	29.3	2,956	0.99%
2019/10/01	4	8.15	4.4	8.19	8.15	-0.4	2,951	-0.01%
2019/09/27	132	8.17	0	0.00	8.15	132	2,957	4.46%	大買/鉅額交易
2019/09/26	20	8.25	0	0.00	8.23	20	2,954	0.68%
2019/09/25	7.6	8.26	3	8.29	8.25	4.6	2,962	0.15%
2019/09/24	4	8.28	55	8.29	8.29	-51	2,967	-1.72%
2019/09/23	7	8.27	3	8.27	8.26	4	2,968	0.13%
2019/09/20	6	8.26	183	8.28	8.27	-177	2,973	-5.95%	大賣/鉅額交易
2019/09/19	31	8.27	8	8.34	8.24	23	2,968	0.77%
2019/09/18	33	8.29	26	8.32	8.33	7	2,953	0.24%
2019/09/17	130	8.36	7	8.40	8.33	123	2,949	4.17%	大買/鉅額交易
2019/09/16	31	8.48	245	8.52	8.46	-214	3,005	-7.12%	大賣/鉅額交易
2019/09/12	13	8.30	55.8	8.30	8.29	-42.8	2,941	-1.45%
2019/09/11	3.8	8.29	0.1	8.30	8.29	3.7	3,079	0.12%
2019/09/10	14	8.30	33	8.28	8.27	-19	3,072	-0.62%
2019/09/09	8.8	8.35	62	8.37	8.34	-53.2	3,071	-1.73%
2019/09/06	14.8	8.35	43	8.32	8.34	-28.2	3,073	-0.92%
2019/09/05	10.8	8.24	10	8.27	8.24	0.8	3,045	0.03%
2019/09/04	1.7	8.20	7	8.24	8.21	-5.3	3,057	-0.17%
2019/09/03	9.7	8.22	95	8.26	8.20	-85.3	3,063	-2.78%
2019/09/02	3	8.15	80	8.15	8.21	-77	3,066	-2.51%
2019/08/30	0	0.00	22	8.08	8.09	-22	3,071	-0.72%
2019/08/29	18	8.02	7	8.04	8.01	11	3,088	0.36%
2019/08/28	22	8.02	0	0.00	8.03	22	3,094	0.71%
2019/08/27	141.4	8.03	11	8.08	8.02	130.4	3,082	4.23%	大買/鉅額交易
2019/08/26	67	8.04	12	8.04	8.04	55	3,073	1.79%
2019/08/23	76	8.14	13	8.14	8.14	63	3,100	2.03%
2019/08/22	120	8.14	105	8.19	8.15	15	3,119	0.48%	大買/大賣/
2019/08/21	29	8.07	49	8.10	8.08	-20	3,057	-0.65%
2019/08/20	42	8.08	15	8.12	8.07	27	3,052	0.88%
2019/08/19	74	8.09	6	8.08	8.07	68	3,032	2.24%
2019/08/16	3.3	8.09	19	8.11	8.11	-15.8	2,993	-0.53%
2019/08/15	10	8.08	1	8.11	8.08	9	2,990	0.30%
2019/08/14	18	8.25	7	8.29	8.26	11	2,965	0.37%
2019/08/13	31	8.27	3	8.25	8.22	28	2,989	0.94%
2019/08/12	40	8.38	11	8.38	8.36	29	3,009	0.96%
2019/08/08	32	8.52	53	8.57	8.51	-21	3,061	-0.69%
2019/08/07	81	8.46	68.4	8.48	8.50	12.6	3,090	0.41%
2019/08/06	36	8.27	55	8.28	8.34	-19.1	3,150	-0.60%
2019/08/05	93.3	9.14	37	9.11	9.10	56.3	3,031	1.86%
2019/08/02	161.8	9.26	9	9.31	9.26	152.8	2,911	5.25%	大買/鉅額交易
2019/08/01	9.5	9.33	20	9.35	9.35	-10.5	2,883	-0.36%
2019/07/31	21.7	9.40	10.6	9.39	9.39	11.2	2,863	0.39%
2019/07/30	3.7	9.41	0	0.00	9.43	3.7	2,853	0.13%
2019/07/29	10	9.49	4	9.49	9.48	6	2,871	0.21%
2019/07/26	8.5	9.46	78	9.46	9.48	-69.5	2,850	-2.44%
2019/07/25	8.5	9.46	12	9.45	9.45	-3.5	2,851	-0.12%
2019/07/24	18.5	9.39	1	9.46	9.38	17.5	2,818	0.62%
2019/07/23	2	9.40	0	0.00	9.44	2	2,830	0.07%
2019/07/22	0	0.00	2	9.47	9.44	-2	2,889	-0.07%
2019/07/19	23.5	9.42	1	9.48	9.40	22.5	2,898	0.78%
2019/07/18	35.5	9.45	212	9.45	9.43	-176.5	2,918	-6.05%	大賣/鉅額交易
2019/07/17	6.7	9.29	36	9.30	9.30	-29.3	2,764	-1.06%
2019/07/16	3	9.25	19	9.27	9.27	-16	2,754	-0.58%
2019/07/15	11	9.23	48	9.22	9.25	-37	2,776	-1.33%
2019/07/12	63	9.16	0	0.00	9.17	63	2,868	2.20%
2019/07/11	122	9.21	38	9.18	9.18	84	2,902	2.89%	大買/
2019/07/10	26	9.24	0	0.00	9.26	26	2,898	0.90%
2019/07/09	21	9.27	26	9.27	9.28	-5	2,940	-0.17%
2019/07/08	25	9.26	0	0.00	9.26	25	2,986	0.84%
2019/07/05	0.8	9.25	1	9.29	9.28	-0.2	3,063	-0.01%
2019/07/04	9	9.27	26	9.28	9.28	-17	3,187	-0.53%
2019/07/03	12	9.24	25	9.25	9.24	-13	3,234	-0.40%
2019/07/02	13	9.26	0	0.00	9.25	13	3,331	0.39%
2019/07/01	0	0.00	8	9.30	9.31	-8	3,383	-0.24%
2019/06/28	29.5	9.27	0	9.26	9.26	29.5	3,430	0.86%
2019/06/27	9.5	9.30	28	9.30	9.29	-18.5	3,470	-0.53%
2019/06/26	64.7	9.27	20	9.26	9.24	44.7	3,508	1.27%
2019/06/25	8	9.33	35	9.37	9.32	-27	3,539	-0.76%
2019/06/24	6.5	9.38	13	9.40	9.38	-6.5	3,574	-0.18%
2019/06/21	44	9.32	88	9.32	9.36	-44	3,624	-1.21%
2019/06/20	18.7	9.23	51	9.25	9.23	-32.3	3,619	-0.89%
2019/06/19	84.8	9.20	68.5	9.23	9.22	16.3	3,674	0.44%
2019/06/18	6	9.11	4	9.15	9.11	2	3,585	0.06%
2019/06/17	14	9.12	14	9.15	9.12	0	3,842	0.00%
2019/06/14	8.9	9.11	18	9.11	9.10	-9.1	3,902	-0.23%
2019/06/13	10	9.09	1	9.10	9.09	9	3,935	0.23%
2019/06/12	18	9.11	2	9.12	9.12	16	4,168	0.38%
2019/06/11	48	9.11	20	9.14	9.13	28	4,195	0.67%
2019/06/10	2.6	9.11	0	0.00	9.10	2.6	4,233	0.06%
2019/06/06	40	9.18	44	9.22	9.16	-4	4,285	-0.09%
2019/06/05	16	9.18	40	9.21	9.17	-24	4,302	-0.56%
2019/06/04	70.8	9.13	1	9.16	9.14	69.8	4,309	1.62%
2019/06/03	41	9.17	1	9.17	9.16	40	4,340	0.92%
2019/05/31	29	9.22	30	9.25	9.22	-1	4,367	-0.02%
2019/05/30	17.8	9.15	26	9.19	9.20	-8.3	4,387	-0.19%
2019/05/29	6	9.09	32	9.08	9.12	-26	4,380	-0.59%
2019/05/28	46.8	9.05	15	9.20	9.00	31.8	4,422	0.72%
2019/05/27	6	9.19	6	9.22	9.20	0	4,480	0.00%
2019/05/24	14	9.13	43	9.18	9.17	-29	4,546	-0.64%
2019/05/23	9	9.10	5	9.14	9.14	4	4,608	0.09%
2019/05/22	4	9.16	5	9.17	9.17	-1	4,742	-0.02%
2019/05/21	22.9	9.10	25	9.14	9.16	-2.1	4,993	-0.04%
2019/05/20	34.9	9.10	14	9.14	9.08	20.9	5,044	0.41%
2019/05/17	50.2	9.12	37	9.14	9.08	13.2	5,116	0.26%
2019/05/16	61	9.14	37	9.13	9.08	24	5,170	0.46%
2019/05/15	38.1	9.33	6.1	9.33	9.31	31.9	5,205	0.61%
2019/05/14	72	9.21	95	9.32	9.40	-23	5,222	-0.44%
2019/05/13	56	9.24	40.9	9.28	9.19	15.1	5,220	0.29%
2019/05/10	33	9.39	29	9.46	9.35	4	5,321	0.08%
2019/05/09	26.4	9.47	7	9.53	9.43	19.4	5,313	0.37%
2019/05/08	22	9.57	6	9.57	9.56	16	5,303	0.30%
2019/05/07	36	9.64	0	0.00	9.65	36	5,296	0.68%
2019/05/06	81	9.66	16	9.63	9.63	65	5,335	1.22%
2019/05/03	0	0.00	10	9.79	9.76	-10	5,321	-0.19%
2019/05/02	0	0.00	8	9.75	9.76	-8	5,335	-0.15%
2019/04/30	31	9.70	4	9.65	9.72	27	5,360	0.50%
2019/04/29	15	9.64	5	9.68	9.62	10	5,402	0.19%
2019/04/26	11	9.66	10	9.70	9.65	1	5,403	0.02%
2019/04/25	18	9.73	3	9.78	9.72	15	5,381	0.28%
2019/04/24	28	9.81	0	0.00	9.78	28	5,399	0.52%
2019/04/23	6	9.88	1	9.89	9.84	5	5,372	0.09%
2019/04/22	13	9.87	30	9.84	9.88	-17	5,416	-0.31%
2019/04/19	5.8	9.84	17	9.86	9.84	-11.2	5,535	-0.20%
2019/04/18	38	9.90	50	9.85	9.83	-12	5,571	-0.22%
2019/04/17	40	9.96	3	10.00	9.98	37	5,551	0.67%
2019/04/16	16	9.93	0	0.00	9.92	16	5,534	0.29%
2019/04/15	26	9.96	0	0.00	9.96	26	5,568	0.47%
2019/04/12	4	9.97	4	10.00	9.98	0	5,641	0.00%
2019/04/11	11	9.99	25	10.04	9.98	-14	5,654	-0.25%
2019/04/10	107	10.00	6.3	10.04	10.05	100.7	5,659	1.78%	大買/
2019/04/09	10	10.00	18	10.05	10.05	-8	5,578	-0.14%
2019/04/08	32	10.01	28	10.06	10.05	4	5,656	0.07%
2019/04/03	15	10.00	31.3	10.06	10.05	-16.3	5,635	-0.29%
2019/04/02	15	10.00	13	10.00	10.00	2	5,726	0.03%
2019/04/01	10.9	10.01	85	10.05	10.00	-74.1	5,962	-1.24%
2019/03/29	0	9.97	4.1	9.99	10.00	-4.1	6,173	-0.07%
2019/03/28	10	9.98	0	0.00	9.97	10	6,262	0.16%
2019/03/27	10.6	10.00	6	10.05	10.00	4.6	6,305	0.07%
2019/03/26	59	10.00	17	10.04	10.00	42	6,391	0.66%
2019/03/25	12	9.98	11	9.99	9.99	1	6,542	0.02%
2019/03/22	56	10.08	25.3	10.10	10.10	30.7	6,571	0.47%
2019/03/21	240	10.15	46	10.17	10.15	194	6,990	2.78%	大買/鉅額交易
2019/03/20	138	10.17	206	10.21	10.20	-68	7,280	-0.93%	大買/大賣/
2019/03/19	28	10.12	55	10.15	10.15	-27	7,460	-0.36%
2019/03/18	40	10.09	5	10.20	10.10	35	7,556	0.46%
2019/03/15	161	10.15	83	10.14	10.10	78	7,582	1.03%	大買/
2019/03/14	36	10.04	20	10.10	10.00	16	7,427	0.22%
2019/03/13	16	10.02	28	10.04	10.05	-12	7,518	-0.16%
2019/03/12	5	9.97	9	10.00	9.99	-4	7,539	-0.05%
2019/03/11	6	9.97	0	0.00	9.95	6	7,573	0.08%
2019/03/08	1	9.95	0	0.00	9.96	1	7,731	0.01%
2019/03/07	20	10.03	15	10.06	10.00	5	7,862	0.06%
2019/03/06	6	9.99	0	0.00	9.98	6	8,006	0.08%
2019/03/05	5	9.99	21	10.00	9.99	-16	8,040	-0.20%
2019/03/04	4	10.05	58	10.08	10.05	-54	8,047	-0.67%
2019/02/27	0	0.00	2	10.03	9.97	-2	8,058	-0.02%
2019/02/26	31	10.03	4	10.10	9.97	27	8,033	0.34%
2019/02/25	44	10.09	50	10.13	10.10	-6	7,976	-0.08%
2019/02/22	30	10.00	31	10.05	10.05	-1	7,933	-0.01%
2019/02/21	26	10.06	24	10.13	10.05	2	7,914	0.03%
2019/02/20	78	10.04	35	10.08	10.05	43	7,814	0.55%
2019/02/19	0	0.00	5	9.91	9.92	-5	7,632	-0.07%
2019/02/18	10	9.94	17	9.89	9.86	-7	7,638	-0.09%
2019/02/15	12	9.80	28	9.89	9.79	-16	7,592	-0.21%
2019/02/14	6	9.88	22	9.85	9.87	-16	7,512	-0.21%
2019/02/13	1	9.71	57	9.76	9.77	-56	7,419	-0.75%
2019/02/12	116	9.64	3	9.68	9.69	113	7,409	1.53%	大買/鉅額交易
2019/02/11	25	9.74	20	9.69	9.65	5	7,345	0.07%
2019/01/30	5	9.84	4	9.85	9.84	1	7,252	0.01%
2019/01/29	11	9.83	19	9.85	9.87	-8	7,298	-0.11%
2019/01/28	6	9.86	10	9.88	9.88	-4	7,285	-0.05%
2019/01/25	25	9.82	12	9.84	9.83	13	7,340	0.18%
2019/01/24	5	9.85	0	0.00	9.82	5	7,342	0.07%
2019/01/23	10	9.83	0	0.00	9.83	10	7,374	0.14%
2019/01/22	42	9.89	13	9.94	9.85	29	7,392	0.39%
2019/01/21	5	9.90	65	9.93	9.94	-60	7,398	-0.81%
2019/01/18	21	9.83	28	9.87	9.82	-7	7,485	-0.09%
2019/01/17	28	9.83	26	9.84	9.81	2	7,567	0.03%
2019/01/16	10	9.90	6	9.94	9.85	4	7,624	0.05%
2019/01/15	0	9.90	4	9.93	9.91	-4	7,687	-0.05%
2019/01/14	47	9.92	170	9.90	9.86	-123	7,717	-1.59%	大賣/鉅額交易
2019/01/11	203	10.04	20.6	10.05	9.98	182.4	7,759	2.35%	大買/鉅額交易
2019/01/10	46	10.12	6	10.23	10.10	40	7,695	0.52%
2019/01/09	12.1	10.12	20	10.20	10.20	-7.9	7,713	-0.10%
2019/01/08	7	10.10	2	10.15	10.10	5	7,719	0.06%
2019/01/07	15	10.11	13	10.16	10.15	2	7,825	0.03%
2019/01/04	26	9.92	103	9.85	9.98	-77	7,907	-0.97%	大賣/
2019/01/03	37	10.04	29	10.05	10.00	8	8,118	0.10%
2019/01/02	51	10.16	5	10.10	10.05	46	8,145	0.56%