力鵬 (1447)-台新券商分點個股進出

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

力鵬

(1447)

可現股當沖

股價
7.75
漲跌
▲0.02
漲幅
+0.26%
成交量
491張
產業
上市紡織類股
228人加入追蹤

立即追蹤
本地時間:13:30

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

力鵬 (1447)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/02	2	7.73	1	7.77	7.73	1	1,476	0.07%
2024/11/27	7	7.77	0	0.00	7.73	7	1,504	0.47%
2024/11/26	0	0.00	3	7.90	7.84	-3	1,469	-0.20%
2024/11/25	0.2	7.88	5	7.87	7.86	-4.8	1,476	-0.33%
2024/11/20	6	7.77	0	0.00	7.81	6	1,520	0.39%
2024/11/19	3	7.78	0	0.00	7.81	3	1,538	0.20%
2024/11/18	0	0.00	3	7.79	7.81	-3	1,561	-0.19%
2024/11/14	13	7.79	0	0.00	7.75	13	1,611	0.81%
2024/11/13	15	8.01	0	0.00	8.01	15	1,572	0.95%
2024/11/12	4	8.13	12	8.09	8.06	-8	1,591	-0.50%
2024/11/11	17	8.12	0	0.00	8.23	17	1,584	1.07%
2024/11/08	27	7.85	0	0.00	7.80	27	1,540	1.75%
2024/11/07	0	0.00	34	7.94	7.98	-34	1,558	-2.18%
2024/11/06	5	7.80	10	7.92	7.82	-5	1,579	-0.32%
2024/11/05	30	7.87	8	7.92	7.87	22	1,598	1.38%
2024/11/04	1	7.90	4	7.88	7.89	-3	1,679	-0.18%
2024/11/01	11	7.94	0	0.00	7.94	11	1,774	0.62%
2024/10/30	1.2	7.94	0	0.00	7.95	1.2	1,839	0.06%
2024/10/29	17.2	7.98	0	0.00	7.98	17.2	1,882	0.91%
2024/10/28	0.3	8.10	2	8.11	8.10	-1.7	1,879	-0.09%
2024/10/25	0	0.00	1	8.10	8.06	-1	1,908	-0.05%
2024/10/24	2	8.07	0	0.00	8.05	2	1,963	0.10%
2024/10/22	11	8.02	0	0.00	8.08	11	2,125	0.52%
2024/10/21	50	8.07	0	0.00	8.06	50	2,188	2.28%
2024/10/17	6	8.16	0	0.00	8.15	6	2,332	0.26%
2024/10/16	4	8.05	0	0.00	8.05	4	2,464	0.16%
2024/10/15	2	8.16	112	8.10	8.08	-110	2,490	-4.42%	大賣/鉅額交易
2024/10/14	0	0.00	20	8.20	8.20	-20	2,520	-0.79%
2024/10/11	5	8.15	0	0.00	8.15	5	2,606	0.19%
2024/10/09	6	8.24	10	8.22	8.20	-4	2,825	-0.14%
2024/10/08	9.1	8.32	0	0.00	8.31	9.1	2,861	0.32%
2024/10/07	0.1	8.54	10	8.51	8.50	-9.9	2,915	-0.34%
2024/10/04	0	0.00	3	8.49	8.48	-3	3,007	-0.10%
2024/10/01	9	8.48	0	0.00	8.47	9	3,176	0.28%
2024/09/30	5.1	8.63	25	8.66	8.59	-19.9	3,293	-0.61%
2024/09/27	5	8.64	1	8.74	8.73	4	3,397	0.12%
2024/09/26	3	8.53	0	0.00	8.50	3	3,392	0.09%
2024/09/25	6	8.64	0	0.00	8.63	6	3,399	0.18%
2024/09/24	3	8.70	0	0.00	8.70	3	3,413	0.09%
2024/09/23	4	8.77	0	0.00	8.75	4	3,493	0.11%
2024/09/19	5	8.74	0	0.00	8.77	5	3,559	0.14%
2024/09/18	3	8.88	0	0.00	8.81	3	3,589	0.08%
2024/09/16	140	8.99	0	0.00	8.95	140	3,612	3.88%	大買/鉅額交易
2024/09/13	12	8.82	3	8.82	8.78	9	3,668	0.25%
2024/09/12	17	8.49	2	8.52	8.52	15	3,703	0.40%
2024/09/11	2	8.44	0	0.00	8.50	2	3,739	0.05%
2024/09/10	4	8.18	14	8.19	8.12	-10	3,757	-0.27%
2024/09/09	8	8.13	5	8.16	8.28	3	3,798	0.08%
2024/09/06	0	0.00	93	8.29	8.35	-93	3,847	-2.42%
2024/09/05	6	8.40	0	0.00	8.30	6	4,004	0.15%
2024/09/04	8.3	8.35	0	0.00	8.35	8.3	4,119	0.20%
2024/09/03	3	8.78	0	0.00	8.77	3	4,239	0.07%
2024/09/02	21	8.89	0	0.00	8.85	21	4,250	0.49%
2024/08/30	7	9.00	2	9.02	8.96	5	4,256	0.12%
2024/08/29	8	9.00	0	0.00	9.01	8	4,263	0.19%
2024/08/28	3	9.07	0	0.00	9.03	3	4,288	0.07%
2024/08/27	5	9.04	6	9.06	9.08	-1	4,385	-0.02%
2024/08/26	1	9.08	2	9.14	9.11	-1	4,504	-0.02%
2024/08/23	11.1	8.97	0	0.00	9.05	11.1	4,535	0.24%
2024/08/22	5	9.10	0	0.00	9.11	5	4,583	0.11%
2024/08/21	6.2	9.09	7	9.11	9.10	-0.8	4,622	-0.02%
2024/08/20	6	9.11	3	9.12	9.10	3	4,635	0.06%
2024/08/19	6	9.20	0	0.00	9.19	6	4,656	0.13%
2024/08/16	0	0.00	339	9.39	9.35	-339	4,671	-7.26%	大賣/鉅額交易
2024/08/15	3.6	9.27	189	9.22	9.20	-185.4	4,679	-3.96%	大賣/鉅額交易
2024/08/14	3	9.47	5	9.34	9.29	-2	4,717	-0.04%
2024/08/13	0	0.00	14	9.38	9.39	-14	4,759	-0.29%
2024/08/12	5.1	9.42	0	0.00	9.38	5.1	4,889	0.10%
2024/08/09	11	9.97	34	9.99	9.76	-23	4,949	-0.46%
2024/08/08	1	9.65	0	0.00	9.77	1	4,936	0.02%
2024/08/07	5	9.40	13.8	9.49	9.55	-8.8	5,042	-0.17%
2024/08/06	27	8.84	6	8.69	9.25	21	5,041	0.42%
2024/08/05	21	9.40	200	9.27	9.10	-179	4,959	-3.61%	大賣/鉅額交易
2024/08/02	60	10.21	15	10.35	10.05	45	4,870	0.92%
2024/08/01	40	10.57	8	10.55	10.70	32	4,807	0.67%
2024/07/31	3	10.45	4	10.48	10.40	-1	4,776	-0.02%
2024/07/30	72	10.50	14.5	10.41	10.50	57.5	4,777	1.20%
2024/07/29	30	10.60	7	10.50	10.40	23	4,792	0.48%
2024/07/26	20	10.50	17	10.55	10.60	3	4,754	0.06%
2024/07/23	42	10.30	6	10.25	10.30	36	4,673	0.77%
2024/07/22	27	10.27	121	10.16	10.20	-94	4,635	-2.03%	大賣/
2024/07/19	0	0.00	21	10.80	10.75	-21	4,569	-0.46%
2024/07/18	81	10.85	15	10.54	10.75	66	4,493	1.47%
2024/07/17	5	10.29	48	10.22	10.55	-43	4,410	-0.97%
2024/07/16	13	9.96	196	9.95	10.00	-183	4,293	-4.26%	大賣/鉅額交易
2024/07/15	7.5	10.23	14	10.19	10.15	-6.5	4,260	-0.15%
2024/07/12	38.1	9.89	10	9.84	9.99	28.1	4,190	0.67%
2024/07/11	165	10.06	60	9.93	9.86	105	4,101	2.56%	大買/鉅額交易
2024/07/10	10	10.86	38	10.88	10.95	-28	3,881	-0.72%
2024/07/09	1	10.70	108	10.68	10.80	-107	3,845	-2.78%	大賣/鉅額交易
2024/07/08	7	10.91	41	10.80	10.70	-34	3,767	-0.90%
2024/07/05	13	10.47	28	10.79	10.75	-15	3,682	-0.41%
2024/07/04	143	10.35	272	10.30	10.25	-129	3,514	-3.67%	大買/大賣/鉅額交易
2024/07/03	128	10.00	96	10.14	10.25	32	3,382	0.95%	大買/
2024/07/02	10	9.41	12	9.42	9.36	-2	3,258	-0.06%
2024/07/01	18	9.54	216	9.55	9.54	-198	3,264	-6.07%	大賣/鉅額交易
2024/06/28	28.1	9.41	0	0.00	9.45	28.1	3,270	0.86%
2024/06/27	24	9.45	60	9.43	9.36	-36	3,257	-1.11%
2024/06/26	86	9.68	31	9.85	9.62	55	3,179	1.73%
2024/06/25	71	9.91	26	9.91	9.95	45	3,122	1.44%
2024/06/24	12.1	10.00	37	9.97	9.95	-25	3,110	-0.80%
2024/06/21	0	0.00	1	10.05	10.05	-1	3,080	-0.03%
2024/06/20	2	10.10	3	10.03	10.05	-1	3,061	-0.03%
2024/06/19	11	10.48	10	10.33	10.30	1	2,999	0.03%
2024/06/18	75	10.40	6	10.35	10.45	69	2,938	2.35%
2024/06/17	116	10.32	13	10.39	10.30	103	2,919	3.53%	大買/鉅額交易
2024/06/14	15	10.17	1	10.20	10.10	14	2,887	0.48%
2024/06/13	53	10.48	42.1	10.39	10.25	10.9	2,856	0.38%
2024/06/12	209	10.58	24	10.63	10.60	185	2,837	6.52%	大買/鉅額交易
2024/06/11	77	10.41	24	10.44	10.35	53	2,690	1.97%
2024/06/07	46	10.13	190	10.25	10.20	-144	2,591	-5.56%	大賣/鉅額交易
2024/06/06	0	0.00	28	9.44	9.58	-28	2,462	-1.14%
2024/06/05	2	9.48	30	9.47	9.46	-28	2,448	-1.14%
2024/06/04	10	9.61	6	9.61	9.60	4	2,446	0.16%
2024/06/03	7.1	9.74	20	9.70	9.64	-12.9	2,462	-0.52%
2024/05/31	13.1	9.78	2	9.83	9.78	11.1	2,445	0.45%
2024/05/30	0	0.00	40	9.66	9.44	-40	2,392	-1.67%
2024/05/29	14	9.26	6	9.20	9.25	8	2,281	0.35%
2024/05/28	0	0.00	6.9	9.36	9.39	-6.9	2,254	-0.31%
2024/05/27	3	9.05	8	9.16	9.18	-5	2,183	-0.23%
2024/05/24	4	8.91	49	8.91	9.03	-45	2,177	-2.07%
2024/05/23	10	9.05	0	0.00	9.02	10	2,202	0.45%
2024/05/22	1	9.21	0	0.00	9.18	1	2,228	0.04%
2024/05/21	82	9.15	2	9.15	9.20	80	2,273	3.52%
2024/05/20	0	0.00	2	9.36	9.23	-2	2,384	-0.08%
2024/05/17	374.9	9.22	4	9.20	9.30	370.9	2,440	15.20%	大買/鉅額交易
2024/05/16	574	9.24	37	9.17	9.21	537	2,487	21.58%	大買/鉅額交易
2024/05/15	49	8.93	201	8.87	8.84	-152	2,411	-6.30%	大賣/鉅額交易
2024/05/14	0	0.00	4	8.58	8.58	-4	2,387	-0.17%
2024/05/13	21	8.78	26	8.65	8.65	-5	2,353	-0.21%
2024/05/10	0	0.00	6	8.23	8.26	-6	2,218	-0.27%
2024/05/09	2	8.01	0	0.00	7.99	2	2,182	0.09%
2024/05/08	15	8.00	0	0.00	8.02	15	2,172	0.69%
2024/05/07	1	8.06	0	0.00	8.05	1	2,172	0.05%
2024/05/03	39	8.25	0	0.00	8.17	39	2,143	1.82%
2024/05/02	1	8.18	19	8.16	8.28	-18	2,127	-0.85%
2024/04/30	6	8.12	0	0.00	8.10	6	2,090	0.29%
2024/04/29	7	8.17	8	8.19	8.14	-1	2,077	-0.05%
2024/04/26	73	8.02	0	0.00	8.01	73	2,046	3.57%
2024/04/25	85	8.04	0	0.00	8.05	85	2,023	4.20%
2024/04/24	10	8.01	10	8.03	7.99	0	2,009	0.00%
2024/04/23	0	0.00	2.5	7.98	8.00	-2.5	2,010	-0.12%
2024/04/22	0	0.00	3	7.89	7.90	-3	2,013	-0.15%
2024/04/19	3	7.75	10	7.73	7.80	-7	1,990	-0.35%
2024/04/18	5	7.86	0	0.00	7.86	5	1,973	0.25%
2024/04/16	2.1	7.75	7	7.76	7.70	-4.9	1,980	-0.25%
2024/04/15	11.2	7.87	71	7.87	7.88	-59.8	1,968	-3.04%
2024/04/12	0	0.00	0.3	7.98	7.94	-0.3	1,954	-0.02%
2024/04/11	30	7.99	0	0.00	7.96	30	1,957	1.53%
2024/04/10	41	8.03	0	0.00	8.05	41	1,953	2.10%
2024/04/08	0	0.00	2	7.89	7.92	-2	1,948	-0.10%
2024/04/03	0.1	7.98	0	0.00	7.92	0.1	1,952	0.00%
2024/04/02	2.1	7.98	337	8.00	8.03	-334.9	1,936	-17.30%	大賣/鉅額交易
2024/04/01	0	0.00	1	8.07	8.05	-1	1,911	-0.05%
2024/03/29	0	0.00	19	8.03	8.03	-19	1,908	-1.00%
2024/03/28	1	8.08	20	8.20	8.08	-19	1,914	-0.99%
2024/03/27	4	8.12	46	8.17	8.17	-42	1,915	-2.19%
2024/03/26	10	8.07	6	8.09	8.11	4	1,915	0.21%
2024/03/25	12.1	8.03	2	8.02	8.01	10.1	1,911	0.53%
2024/03/22	45	8.01	12	8.01	8.01	33	1,911	1.73%
2024/03/20	6	7.87	1	7.91	7.94	5	1,916	0.26%
2024/03/19	1	8.03	0	0.00	7.92	1	1,892	0.05%
2024/03/18	0	0.00	2	8.05	8.03	-2	1,890	-0.11%
2024/03/15	1	8.06	38.8	8.05	8.31	-37.8	1,903	-1.99%
2024/03/14	1	8.18	57	8.11	8.13	-56	1,850	-3.03%
2024/03/13	8	8.03	0	0.00	8.10	8	1,844	0.43%
2024/03/12	0	0.00	24	8.19	8.18	-24	1,835	-1.31%
2024/03/11	4	8.25	23	8.24	8.22	-19	1,813	-1.05%
2024/03/08	2	8.33	24	8.33	8.30	-22	1,791	-1.23%
2024/03/07	17	8.50	7	8.49	8.46	10	1,777	0.56%
2024/03/06	16	8.52	2	8.49	8.50	14	1,746	0.80%
2024/03/05	11.1	8.51	0	0.00	8.50	11.1	1,725	0.64%
2024/03/04	5	8.21	2	8.30	8.27	3	1,697	0.18%
2024/03/01	3	8.33	0	0.00	8.33	3	1,708	0.18%
2024/02/29	2	8.35	0	0.00	8.37	2	1,718	0.12%
2024/02/27	1	8.33	42	8.41	8.31	-41	1,722	-2.38%
2024/02/26	28	8.78	71	8.67	8.45	-43	1,717	-2.50%
2024/02/23	94	8.95	140	8.87	8.71	-46	1,663	-2.76%	大賣/
2024/02/22	13.1	8.72	115	8.73	8.77	-101.9	1,599	-6.37%	大賣/鉅額交易
2024/02/21	18.4	8.94	67	8.92	8.96	-48.6	1,516	-3.20%
2024/02/20	53	8.69	7	8.65	8.60	46	1,365	3.37%
2024/02/19	129.2	8.54	22	8.49	8.49	107.2	1,273	8.42%	大買/鉅額交易
2024/02/16	88	8.18	4.9	8.18	8.14	83.1	1,184	7.01%
2024/02/15	3	7.89	32	7.99	8.05	-29	1,103	-2.63%
2024/02/05	0	0.00	1	7.65	7.67	-1	1,027	-0.10%
2024/01/29	0	0.00	1	7.80	7.82	-1	1,017	-0.10%
2024/01/24	221	7.87	0	0.00	7.83	221	1,003	22.02%	大買/鉅額交易
2024/01/23	261	7.80	0	0.00	7.80	261	992	26.30%	大買/鉅額交易
2024/01/22	0	0.00	3	7.68	7.74	-3	986	-0.30%
2024/01/16	0	0.00	2	7.66	7.70	-2	987	-0.20%
2024/01/15	0	0.00	2	7.70	7.70	-2	1,000	-0.20%
2024/01/12	15	7.72	0	0.00	7.73	15	1,013	1.48%
2024/01/11	1	7.70	15	7.65	7.68	-14	1,014	-1.38%
2024/01/08	0	0.00	2	7.88	7.87	-2	987	-0.20%
2024/01/04	0	0.00	10	7.82	7.84	-10	986	-1.01%
2024/01/02	1	7.89	0	0.00	7.89	1	972	0.10%
2023/12/26	2	7.94	0	0.00	8.00	2	970	0.21%
2023/12/25	3	7.93	2	7.97	7.92	1	966	0.10%
2023/12/21	0	0.00	12	8.12	8.10	-12	955	-1.26%
2023/12/20	2	8.11	1	8.07	8.10	1	944	0.11%
2023/12/19	0	0.00	26	8.12	8.11	-26	939	-2.77%
2023/12/18	0.4	8.22	0	0.00	8.17	0.4	930	0.04%
2023/12/14	5	8.13	11	8.17	8.15	-6	922	-0.65%
2023/12/13	11	8.19	5	8.17	8.16	6	906	0.66%
2023/12/12	16	8.07	2	8.10	8.13	14	884	1.58%
2023/12/11	0	0.00	2	8.03	8.03	-2	840	-0.24%
2023/12/08	5	8.02	0	0.00	8.02	5	829	0.60%
2023/12/07	1	8.07	0	0.00	8.02	1	815	0.12%
2023/12/06	2	7.99	0	0.00	8.00	2	801	0.25%
2023/12/05	1	7.94	1	7.94	7.98	0	793	0.00%
2023/12/01	0	0.00	2	7.99	7.99	-2	780	-0.26%
2023/11/30	0	0.00	1	8.05	8.05	-1	769	-0.13%
2023/11/29	0	0.00	4	8.08	8.07	-4	768	-0.52%
2023/11/28	1	8.03	2	8.04	8.04	-1	758	-0.13%
2023/11/24	0	0.00	22	7.94	7.96	-22	699	-3.14%
2023/11/20	0	0.00	20	7.74	7.72	-20	621	-3.22%
2023/11/17	3	7.75	0	0.00	7.76	3	610	0.49%
2023/11/16	5	7.74	0	0.00	7.75	5	610	0.82%
2023/11/14	0	0.00	5	7.56	7.58	-5	569	-0.88%
2023/11/13	2	7.56	0	0.00	7.56	2	574	0.35%
2023/11/10	0	7.56	0	0.00	7.56	0	578	0.00%
2023/11/09	0	0.00	1	7.56	7.56	-1	584	-0.17%
2023/11/07	1	7.58	0	0.00	7.58	1	615	0.16%
2023/10/23	6	7.62	0	0.00	7.60	6	682	0.88%
2023/10/20	1	7.36	0	0.00	7.45	1	662	0.15%
2023/10/19	1	7.37	0	0.00	7.40	1	658	0.15%
2023/10/18	0	7.43	0	0.00	7.39	0	660	0.00%
2023/10/17	0	7.45	0	0.00	7.38	0	663	0.00%
2023/10/16	0	7.49	1	7.42	7.40	-1	669	-0.15%
2023/10/13	0	7.45	1	7.37	7.37	-1	673	-0.15%
2023/10/12	0	7.45	0	0.00	7.39	0	681	0.00%
2023/10/11	0	7.49	0	0.00	7.41	0	689	0.00%
2023/10/06	0	7.49	0	0.00	7.44	0	712	0.00%
2023/10/05	0	7.49	0	0.00	7.47	0	722	0.00%
2023/10/04	0	7.49	0.4	7.48	7.45	-0.4	748	-0.06%
2023/10/03	0	7.49	0	0.00	7.50	0	751	0.00%
2023/09/28	0	7.48	0	0.00	7.50	0	786	0.00%
2023/09/26	0	7.41	0	0.00	7.43	0	798	0.00%
2023/09/25	0	7.49	0	0.00	7.43	0	789	0.00%
2023/09/21	2	7.50	0	0.00	7.47	2	815	0.25%
2023/09/15	6	7.55	4	7.55	7.55	2	848	0.24%
2023/09/14	10	7.51	0	0.00	7.53	10	856	1.17%
2023/09/13	0	0.00	1	7.52	7.51	-1	859	-0.12%
2023/09/12	0	0.00	1	7.51	7.50	-1	868	-0.12%
2023/09/11	0	0.00	1	7.49	7.50	-1	879	-0.11%
2023/09/08	0	0.00	1	7.60	7.58	-1	884	-0.11%
2023/09/01	0	0.00	1	7.67	7.66	-1	915	-0.11%
2023/08/30	0	0.00	1	7.54	7.56	-1	932	-0.11%
2023/08/29	11	7.55	1	7.55	7.54	10	941	1.06%
2023/08/25	0	0.00	3	7.56	7.57	-3	948	-0.32%
2023/08/21	2	7.63	0	0.00	7.67	2	953	0.21%
2023/08/16	0	0.00	11	7.58	7.55	-11	962	-1.14%
2023/08/14	1	7.57	0	0.00	7.59	1	969	0.10%
2023/08/11	0	0.00	2	7.75	7.74	-2	956	-0.21%
2023/08/07	0	0.00	3	7.86	7.85	-3	1,012	-0.30%
2023/07/27	7	7.95	1	7.93	7.92	6	1,059	0.57%
2023/07/26	12	7.80	0	0.00	7.86	12	1,034	1.16%
2023/07/25	2	7.73	40	7.75	7.74	-38	1,019	-3.73%
2023/07/24	0	0.00	1	7.73	7.73	-1	1,020	-0.10%
2023/07/18	2	7.81	0	0.00	7.79	2	1,028	0.19%
2023/07/17	2	7.81	0	0.00	7.81	2	1,029	0.19%
2023/07/14	0	0.00	2	7.81	7.81	-2	1,039	-0.19%
2023/07/12	0	0.00	1	7.91	7.88	-1	1,084	-0.09%
2023/07/11	2	7.99	2	8.00	7.95	0	1,086	0.00%
2023/07/10	10	7.78	22	7.78	7.77	-12	1,080	-1.11%
2023/07/07	1	7.77	1	7.79	7.76	0	1,092	0.00%
2023/07/06	8	7.84	3	7.84	7.83	5	1,073	0.47%
2023/07/05	2.4	7.92	1	7.93	7.90	1.4	1,058	0.13%
2023/07/04	0	0.00	1	8.00	7.93	-1	1,054	-0.09%
2023/06/30	50	8.06	2	8.07	8.03	48	1,045	4.59%
2023/06/29	1	8.00	3	8.00	8.00	-2	1,021	-0.20%
2023/06/27	0	0.00	2	7.94	7.90	-2	986	-0.20%
2023/06/26	0	0.00	2	7.97	7.95	-2	980	-0.20%
2023/06/19	2	7.99	7	8.00	7.98	-5	972	-0.51%
2023/06/16	0	0.00	2	8.00	7.98	-2	973	-0.21%
2023/06/15	0	0.00	65	7.89	7.91	-65	968	-6.71%
2023/06/13	0	0.00	3	7.96	7.92	-3	969	-0.31%
2023/06/12	0	0.00	1	7.97	7.95	-1	980	-0.10%
2023/06/09	0	0.00	41	7.99	7.97	-41	977	-4.19%
2023/06/08	0	0.00	3	8.00	8.02	-3	1,001	-0.30%
2023/06/07	0	0.00	33	8.01	8.00	-33	1,012	-3.26%
2023/06/06	20.3	7.97	0	0.00	8.01	20.3	1,033	1.96%
2023/06/05	0	0.00	2	7.99	7.98	-2	1,029	-0.19%
2023/06/02	13	7.92	4	7.94	7.92	9	1,058	0.85%
2023/06/01	2	7.88	1	7.86	7.87	1	1,065	0.09%
2023/05/26	1	7.83	0	0.00	7.83	1	1,137	0.09%
2023/05/25	2	7.92	1	7.96	7.90	1	1,205	0.08%
2023/05/22	1	7.83	0	0.00	7.80	1	1,236	0.08%
2023/05/16	5	7.79	7	7.79	7.80	-2	1,378	-0.15%
2023/05/15	0	0.00	1	7.76	7.76	-1	1,532	-0.07%
2023/05/12	21	7.81	18	7.82	7.78	3	1,535	0.20%
2023/05/11	21	7.81	18	7.82	7.75	3	1,532	0.20%
2023/05/08	0.2	8.14	0	0.00	8.14	0.2	1,464	0.02%
2023/05/05	8	8.21	20	8.26	8.19	-12	1,459	-0.82%
2023/05/04	21.2	8.23	17	8.25	8.25	4.2	1,459	0.29%
2023/05/03	20	8.13	29	8.13	8.16	-9	1,443	-0.62%
2023/05/02	4	8.11	1	8.14	8.11	3	1,430	0.21%
2023/04/28	0	0.00	10	8.07	8.08	-10	1,433	-0.70%
2023/04/27	20	8.06	10	8.08	8.07	10	1,444	0.69%
2023/04/26	30	8.03	0	0.00	8.07	30	1,438	2.09%
2023/04/25	4	8.00	0	0.00	7.99	4	1,432	0.28%
2023/04/21	1.3	8.09	0	0.00	8.00	1.3	1,420	0.09%
2023/04/19	0	0.00	3	8.10	8.10	-3	1,423	-0.21%
2023/04/18	30	8.33	3	8.29	8.22	27	1,404	1.92%
2023/04/17	0	0.00	2	8.13	8.16	-2	1,358	-0.15%
2023/04/14	2	8.11	7	8.09	8.13	-5	1,352	-0.37%
2023/04/13	2	8.16	5	8.16	8.10	-3	1,351	-0.22%
2023/04/12	0.1	8.06	5	8.04	8.06	-4.9	1,330	-0.37%
2023/04/11	4	7.99	0	0.00	8.00	4	1,312	0.30%
2023/04/07	1.1	8.00	1	8.00	8.00	0.1	1,322	0.01%
2023/03/30	3	7.94	1	7.94	7.93	2	1,309	0.15%
2023/03/28	0	0.00	1	7.93	7.93	-1	1,324	-0.08%
2023/03/22	0	0.00	5	8.02	8.02	-5	1,330	-0.38%
2023/03/21	3	7.99	0	0.00	7.97	3	1,332	0.23%
2023/03/20	0	0.00	1	7.97	7.95	-1	1,333	-0.08%
2023/03/17	5	7.95	0	0.00	7.92	5	1,333	0.37%
2023/03/16	7	7.97	2	7.93	7.90	5	1,335	0.37%
2023/03/14	5	8.11	0	0.00	8.10	5	1,322	0.38%
2023/03/13	10	8.06	1,049	8.05	8.06	-1,039	1,325	-78.37%	大賣/鉅額交易
2023/03/10	5	8.23	3	8.22	8.18	2	1,304	0.15%
2023/03/09	10.2	8.41	28	8.35	8.28	-17.8	1,309	-1.36%
2023/03/08	15.2	8.45	0	0.00	8.46	15.2	1,322	1.15%
2023/03/07	10	8.47	1	8.50	8.44	9	1,314	0.68%
2023/03/06	0	0.00	1	8.36	8.35	-1	1,284	-0.08%
2023/03/01	0	0.00	1	8.29	8.25	-1	1,286	-0.08%
2023/02/24	2	8.36	2	8.40	8.37	0	1,265	0.00%
2023/02/23	11	8.38	6	8.46	8.54	5	1,233	0.41%
2023/02/22	0	0.00	28	8.19	8.22	-28	1,171	-2.39%
2023/02/21	0	0.00	2	8.22	8.22	-2	1,155	-0.17%
2023/02/20	1	8.28	9	8.30	8.30	-8	1,156	-0.69%
2023/02/17	0	0.00	21	8.19	8.23	-21	1,138	-1.84%
2023/02/16	6	8.12	0	0.00	8.15	6	1,133	0.53%
2023/02/15	0	0.00	16	8.07	8.07	-16	1,133	-1.41%
2023/02/14	17	8.21	23	8.27	8.21	-6	1,096	-0.55%
2023/02/13	1,119	8.15	20	8.16	8.20	1,099	1,012	108.57%	大買/鉅額交易
2023/02/10	5	7.70	0	7.74	7.70	5	857	0.58%
2023/02/09	0	7.83	2	7.78	7.76	-2	865	-0.23%
2023/02/08	0	0.00	1	7.80	7.79	-1	869	-0.11%
2023/02/07	3	7.80	0	0.00	7.79	3	871	0.34%
2023/02/02	0	0.00	4	7.87	7.87	-4	870	-0.46%
2023/02/01	0	7.89	0	0.00	7.86	0	868	0.00%
2023/01/31	0	0.00	2	7.84	7.83	-2	861	-0.23%
2023/01/16	0	0.00	4	7.72	7.71	-4	841	-0.48%
2023/01/12	1	7.74	0	0.00	7.71	1	850	0.12%
2023/01/11	5	7.77	0	0.00	7.77	5	858	0.58%
2023/01/09	7	7.77	0	0.00	7.76	7	870	0.80%
2023/01/06	0	0.00	1	7.70	7.70	-1	865	-0.12%
2023/01/05	40	7.73	0	0.00	7.70	40	886	4.51%
2023/01/04	0	0.00	5	7.79	7.74	-5	888	-0.56%
2023/01/03	4	7.64	0	0.00	7.62	4	894	0.45%
2022/12/29	0	0.00	12	7.68	7.68	-12	888	-1.35%
2022/12/28	4	7.79	1	7.78	7.77	3	891	0.34%
2022/12/27	0	0.00	1	7.85	7.80	-1	900	-0.11%
2022/12/23	0	0.00	2	7.70	7.71	-2	913	-0.22%
2022/12/22	0.2	7.70	0	0.00	7.76	0.2	926	0.02%
2022/12/21	1	7.69	0	0.00	7.64	1	955	0.10%
2022/12/16	1	7.78	0	0.00	7.78	1	976	0.10%
2022/12/15	1	7.87	3	7.88	7.89	-2	976	-0.20%
2022/12/14	2	7.85	1	7.84	7.84	1	986	0.10%
2022/12/13	1	7.81	2	7.82	7.81	-1	987	-0.10%
2022/12/12	1	7.77	3	7.76	7.76	-2	994	-0.20%
2022/12/09	0	0.00	5.1	7.84	7.83	-5.1	991	-0.51%
2022/12/08	5	7.84	0.7	7.87	7.83	4.3	993	0.44%
2022/12/07	0	0.00	2	7.98	7.87	-2	995	-0.20%
2022/12/05	0	0.00	2.4	8.08	8.08	-2.4	1,021	-0.24%
2022/12/02	0	0.00	1	8.10	8.08	-1	1,038	-0.10%
2022/12/01	0	0.00	31	8.15	8.15	-31	1,037	-2.99%
2022/11/30	10	8.01	1	7.93	8.07	9	1,049	0.86%
2022/11/28	2	7.80	0	0.00	7.85	2	1,028	0.19%
2022/11/25	0	0.00	0.3	7.93	7.92	-0.3	1,036	-0.03%
2022/11/24	2	7.93	3	7.98	7.96	-1	1,043	-0.10%
2022/11/23	0	0.00	1	7.97	7.96	-1	1,049	-0.10%
2022/11/18	1	7.84	0	0.00	7.83	1	1,301	0.08%
2022/11/16	1	7.94	0	0.00	7.84	1	1,359	0.07%
2022/11/14	0	0.00	11	8.02	8.03	-11	1,377	-0.80%
2022/11/11	30	8.08	5	8.05	8.02	25	1,380	1.81%
2022/11/10	11	7.91	10	7.93	7.93	1	1,420	0.07%
2022/11/09	10	7.91	0	0.00	7.91	10	1,451	0.69%
2022/11/07	1	7.93	1	7.89	7.95	0	1,552	0.00%
2022/11/03	1	7.79	0	0.00	7.75	1	1,649	0.06%
2022/11/02	0	0.00	5	7.86	7.85	-5	1,656	-0.30%
2022/10/28	3	7.77	0	0.00	7.70	3	1,684	0.18%
2022/10/27	5	7.80	0	0.00	7.82	5	1,684	0.30%
2022/10/26	1	7.74	2	7.73	7.75	-1	1,688	-0.06%
2022/10/21	0	0.00	22	7.71	7.70	-22	1,691	-1.30%
2022/10/20	15	7.64	0	0.00	7.71	15	1,689	0.89%
2022/10/19	0	0.00	4	7.93	7.80	-4	1,684	-0.24%
2022/10/17	1	7.72	8	7.74	7.82	-7	1,690	-0.41%
2022/10/14	0	0.00	5.3	7.80	7.90	-5.3	1,679	-0.32%
2022/10/13	1	7.66	2	7.81	7.60	-1	1,672	-0.06%
2022/10/12	1	7.94	0	0.00	8.03	1	1,656	0.06%
2022/10/11	7	8.10	0	0.00	8.03	7	1,658	0.42%
2022/10/04	1	8.53	0	0.00	8.53	1	1,683	0.06%
2022/10/03	1	8.28	0	0.00	8.37	1	1,692	0.06%
2022/09/30	4	8.30	2	8.35	8.36	2	1,692	0.12%
2022/09/29	1	8.32	7	8.31	8.39	-6	1,689	-0.36%
2022/09/28	5	8.29	3	8.24	8.15	2	1,689	0.12%
2022/09/27	0	0.00	5	8.43	8.49	-5	1,671	-0.30%
2022/09/26	3	8.47	6	8.58	8.39	-3	1,690	-0.18%
2022/09/23	1	8.86	1	8.76	8.77	0	1,727	0.00%
2022/09/22	3	8.87	0	0.00	8.87	3	1,753	0.17%
2022/09/21	3	9.00	9	9.00	8.94	-6	1,749	-0.34%
2022/09/20	3	8.99	3	9.03	8.93	0	1,741	0.00%
2022/09/19	5	9.02	1	9.04	8.94	4	1,752	0.23%
2022/09/16	0	0.00	1	9.11	9.12	-1	1,761	-0.06%
2022/09/15	0	0.00	3	9.17	9.11	-3	1,777	-0.17%
2022/09/14	7	9.10	1	9.08	9.15	6	1,789	0.34%
2022/09/13	5	9.28	4	9.28	9.20	1	1,813	0.06%
2022/09/12	4	9.19	4	9.25	9.29	0	1,829	0.00%
2022/09/08	6	9.10	5	9.14	9.20	1	1,818	0.05%
2022/09/07	0	0.00	8	8.85	8.88	-8	1,846	-0.43%
2022/09/05	4	9.19	8	9.18	9.20	-4	1,896	-0.21%
2022/09/02	0	0.00	6	9.14	9.11	-6	1,904	-0.32%
2022/09/01	0	0.00	6	9.13	9.14	-6	1,892	-0.32%
2022/08/31	2	9.25	10	9.20	9.26	-8	1,875	-0.43%
2022/08/30	2	9.22	6	9.25	9.25	-4	1,862	-0.21%
2022/08/29	5	9.29	10	9.26	9.20	-5	1,845	-0.27%
2022/08/26	7	9.45	3	9.43	9.57	4	1,802	0.22%
2022/08/25	39	9.68	43	9.53	9.45	-4	1,733	-0.23%
2022/08/24	22	9.50	14	9.34	9.28	8	1,566	0.51%
2022/08/23	0	0.00	23	9.22	9.26	-23	1,519	-1.51%
2022/08/22	1	9.16	40	9.21	9.21	-39	1,503	-2.59%
2022/08/19	4	9.27	0	0.00	9.22	4	1,487	0.27%
2022/08/18	4	9.20	1	9.23	9.22	3	1,457	0.21%
2022/08/17	6	9.27	24	9.30	9.17	-18	1,448	-1.24%
2022/08/16	2	9.17	11	9.21	9.17	-9	1,397	-0.64%
2022/08/15	64	9.13	7	9.11	9.21	57	1,370	4.16%
2022/08/12	3	8.89	1	8.83	8.80	2	1,307	0.15%
2022/08/11	42	8.66	43	8.75	8.79	-1	1,274	-0.08%
2022/08/10	4	8.20	0	0.00	8.23	4	1,172	0.34%
2022/08/09	0	0.00	4	8.19	8.21	-4	1,180	-0.34%
2022/08/05	2	8.16	5	8.11	8.02	-3	1,194	-0.25%
2022/08/03	10	8.09	0	0.00	8.02	10	1,192	0.84%
2022/08/01	0	0.00	6	8.21	8.22	-6	1,261	-0.48%
2022/07/29	2	8.16	0	0.00	8.16	2	1,268	0.16%
2022/07/28	2	8.08	1	8.11	8.06	1	1,264	0.08%
2022/07/27	3	8.07	1	8.06	8.08	2	1,268	0.16%
2022/07/26	5	8.10	1	8.11	8.12	4	1,276	0.31%
2022/07/25	7	8.09	17	8.10	8.14	-10	1,295	-0.77%
2022/07/21	3	7.90	10	7.86	7.89	-7	1,356	-0.52%
2022/07/19	0	0.00	11	7.85	7.85	-11	1,408	-0.78%
2022/07/18	0	0.00	2	7.73	7.76	-2	1,412	-0.14%
2022/07/13	6	7.58	0	0.00	7.63	6	1,424	0.42%
2022/07/12	1	7.52	1	7.45	7.45	0	1,436	0.00%
2022/07/11	12	7.79	20	7.84	7.73	-8	1,431	-0.56%
2022/07/08	20	7.69	1	7.70	7.62	19	1,419	1.34%
2022/07/07	1	7.48	2	7.67	7.67	-1	1,418	-0.07%
2022/07/06	2	7.61	0	0.00	7.60	2	1,418	0.14%
2022/07/05	4	7.64	2	7.72	7.69	2	1,438	0.14%
2022/07/04	0	0.00	4.2	7.62	7.58	-4.2	1,438	-0.29%
2022/07/01	6	7.38	70	7.38	7.58	-64	1,445	-4.43%
2022/06/30	3	7.72	15	7.68	7.69	-12	1,424	-0.84%
2022/06/29	0	0.00	2	8.03	8.03	-2	1,403	-0.14%
2022/06/24	1	8.12	8	8.00	8.04	-7	1,423	-0.49%
2022/06/23	7	7.91	1	8.04	7.89	6	1,411	0.43%
2022/06/22	6	8.15	13	8.08	7.91	-7	1,396	-0.50%
2022/06/21	0	0.00	2	8.13	8.15	-2	1,382	-0.14%
2022/06/20	3	8.13	53	8.05	7.86	-50	1,360	-3.68%
2022/06/17	10	8.11	10	8.14	8.15	0	1,336	0.00%
2022/06/16	6	8.45	11	8.49	8.20	-5	1,324	-0.38%
2022/06/15	12	8.41	27	8.20	8.48	-15	1,274	-1.18%
2022/06/14	13	7.91	38	7.89	7.91	-25	1,202	-2.08%
2022/06/13	32.1	8.12	0	0.00	8.03	32.1	1,202	2.67%
2022/06/10	0	0.00	0.1	8.13	8.10	-0.1	1,191	-0.01%
2022/06/08	0	0.00	1	8.12	8.12	-1	1,206	-0.08%
2022/06/07	0	0.00	2	8.08	8.11	-2	1,217	-0.16%
2022/06/01	1	8.21	0	0.00	8.22	1	1,292	0.08%
2022/05/30	0	0.00	2	8.18	8.17	-2	1,309	-0.15%
2022/05/23	0	0.00	2	8.13	8.14	-2	1,344	-0.15%
2022/05/20	0	0.00	1	8.01	8.09	-1	1,359	-0.07%
2022/05/19	1	7.98	0	0.00	7.98	1	1,373	0.07%
2022/05/18	1	8.09	2	8.10	8.12	-1	1,380	-0.07%
2022/05/16	0	0.00	8	8.04	7.97	-8	1,392	-0.57%
2022/05/11	4	7.92	0	0.00	7.88	4	1,401	0.29%
2022/05/10	2	7.86	30.5	7.65	7.93	-28.5	1,423	-2.00%
2022/05/09	15	7.77	12.5	7.79	7.74	2.5	1,432	0.18%
2022/05/06	2	8.07	0	0.00	8.10	2	1,405	0.14%
2022/05/05	11	8.29	5	8.22	8.23	6	1,427	0.42%
2022/05/03	5	8.12	0	0.00	8.13	5	1,484	0.34%
2022/04/29	0	0.00	1	8.27	8.20	-1	1,505	-0.07%
2022/04/27	9	8.22	43	8.18	8.17	-34	1,519	-2.24%
2022/04/26	3	8.84	0	0.00	8.73	3	1,483	0.20%
2022/04/25	15.1	8.84	0	0.00	8.72	15.1	1,487	1.01%
2022/04/21	0	0.00	4.2	9.13	9.16	-4.2	1,526	-0.28%
2022/04/20	0.2	9.05	0	0.00	9.08	0.2	1,536	0.02%
2022/04/19	5	8.96	2	8.98	8.96	3	1,549	0.19%
2022/04/18	9	8.90	2	8.86	8.86	7	1,567	0.45%
2022/04/15	35	9.02	0	0.00	9.02	35	1,557	2.25%
2022/04/14	20	9.15	0	0.00	9.13	20	1,566	1.28%
2022/04/13	0	0.00	10	9.17	9.20	-10	1,569	-0.64%
2022/04/12	1	9.14	0	0.00	9.11	1	1,590	0.06%
2022/04/11	0	0.00	6	9.20	9.23	-6	1,597	-0.38%
2022/04/08	4	9.17	0	0.00	9.16	4	1,579	0.25%
2022/04/07	10	9.21	5	9.11	9.11	5	1,577	0.32%
2022/04/06	12	9.37	23	9.36	9.41	-11	1,556	-0.71%
2022/03/31	1	9.25	10	9.34	9.27	-9	1,550	-0.58%
2022/03/30	2	9.19	7	9.22	9.24	-5	1,544	-0.32%
2022/03/29	0	0.00	1	9.18	9.17	-1	1,547	-0.06%
2022/03/25	2	9.33	0	0.00	9.30	2	1,541	0.13%
2022/03/24	2	9.35	0	0.00	9.35	2	1,546	0.13%
2022/03/23	3	9.37	0	0.00	9.36	3	1,587	0.19%
2022/03/22	10	9.31	0	0.00	9.31	10	1,586	0.63%
2022/03/21	20	9.35	42	9.33	9.37	-22	1,596	-1.38%
2022/03/17	0	0.00	12	9.25	9.22	-12	1,636	-0.73%
2022/03/16	0	0.00	19	9.05	9.06	-19	1,651	-1.15%
2022/03/15	6.1	9.03	15	9.05	9.02	-9	1,697	-0.53%
2022/03/14	0	9.19	10.7	9.17	9.17	-10.6	1,710	-0.62%
2022/03/11	0	0.00	8	9.25	9.19	-8	1,717	-0.47%
2022/03/10	10	9.28	1	9.30	9.28	9	1,718	0.52%
2022/03/09	14	9.08	1	9.15	9.11	13	1,730	0.75%
2022/03/08	12	9.01	3	9.17	8.99	9	1,750	0.51%
2022/03/07	13	9.27	1	9.19	9.22	12	1,722	0.70%
2022/03/04	3	9.61	0	0.00	9.56	3	1,712	0.18%
2022/03/03	11	9.78	0	0.00	9.75	11	1,742	0.63%
2022/03/02	2	9.74	1	9.78	9.81	1	1,790	0.06%
2022/03/01	1	9.64	2	9.66	9.72	-1	1,822	-0.05%
2022/02/25	0	0.00	8	9.61	9.53	-8	1,830	-0.44%
2022/02/24	1	9.71	25	9.49	9.54	-24	1,852	-1.30%
2022/02/23	5	9.81	0	0.00	9.83	5	1,847	0.27%
2022/02/22	1	9.81	0	0.00	9.81	1	1,875	0.05%
2022/02/21	2	10.00	0	0.00	9.99	2	1,879	0.11%
2022/02/18	7	9.99	1	9.96	9.98	6	1,905	0.31%
2022/02/17	2	9.99	15	9.98	9.92	-13	1,925	-0.68%
2022/02/16	2	9.89	0	0.00	9.86	2	1,989	0.10%
2022/02/15	1	9.86	0	0.00	9.83	1	2,006	0.05%
2022/02/14	4	9.96	22	9.95	9.95	-18	2,060	-0.87%
2022/02/11	17	9.99	17	10.05	10.05	0	2,287	0.00%
2022/02/10	2	10.05	67	10.09	10.05	-65	2,309	-2.81%
2022/02/09	23	9.89	8	9.93	9.98	15	2,336	0.64%
2022/02/08	67	9.82	90	9.83	9.93	-23	2,337	-0.98%
2022/02/07	4	9.23	8	9.43	9.62	-4	2,336	-0.17%
2022/01/26	26	9.19	7	9.20	9.15	19	2,395	0.79%
2022/01/25	15.2	9.15	20	9.24	9.13	-4.9	2,440	-0.20%
2022/01/24	16	9.45	15	9.42	9.39	1	2,434	0.04%
2022/01/21	25	9.67	0	0.00	9.62	25	2,431	1.03%
2022/01/20	1	9.83	12	9.88	9.83	-11	2,418	-0.45%
2022/01/19	2	9.98	1	9.98	9.90	1	2,423	0.04%
2022/01/18	7	10.00	12	9.94	9.90	-5	2,415	-0.21%
2022/01/17	10	9.83	0	0.00	9.87	10	2,460	0.41%
2022/01/14	48	9.84	0	0.00	9.79	48	2,468	1.94%
2022/01/13	5	10.00	8	10.01	10.00	-3	2,478	-0.12%
2022/01/12	2	9.98	21	9.94	9.97	-19	2,510	-0.76%
2022/01/11	15	10.01	0	0.00	9.99	15	2,534	0.59%
2022/01/10	20	10.05	0	0.00	10.05	20	2,596	0.77%
2022/01/07	1	10.05	8	10.05	10.00	-7	2,620	-0.27%
2022/01/06	0	0.00	4	10.16	10.20	-4	2,672	-0.15%
2022/01/05	10	10.30	43	10.25	10.25	-33	2,744	-1.20%
2022/01/04	0	10.25	2	10.25	10.20	-2	2,794	-0.07%
2022/01/03	1	10.25	0	0.00	10.25	1	2,813	0.04%
2021/12/30	0	0.00	38	10.30	10.30	-38	2,834	-1.34%
2021/12/29	0	0.00	1	10.35	10.35	-1	2,949	-0.03%
2021/12/28	3	10.35	1	10.30	10.35	2	3,001	0.07%
2021/12/27	0	0.00	59	10.44	10.40	-59	3,161	-1.87%
2021/12/24	0	0.00	1	10.30	10.25	-1	3,552	-0.03%
2021/12/23	2	10.20	0	0.00	10.25	2	3,962	0.05%
2021/12/22	1	10.15	1	10.15	10.15	0	4,052	0.00%
2021/12/20	3	10.15	2	10.10	10.15	1	4,247	0.02%
2021/12/17	50	10.45	1	10.30	10.20	49	4,266	1.15%
2021/12/15	2	10.13	0	0.00	10.15	2	4,264	0.05%
2021/12/14	3	10.25	10	10.32	10.15	-7	4,268	-0.16%
2021/12/13	46	10.27	12	10.40	10.40	34	4,254	0.80%
2021/12/10	0	0.00	2	10.25	10.25	-2	4,232	-0.05%
2021/12/09	0	0.00	5	10.21	10.25	-5	4,224	-0.12%
2021/12/08	9	10.03	7	10.04	10.05	2	4,210	0.05%
2021/12/07	7	10.04	5	10.04	10.05	2	4,202	0.05%
2021/12/06	8	10.01	13	10.06	10.05	-5	4,208	-0.12%
2021/12/03	1	10.05	7	10.07	10.05	-6	4,238	-0.14%
2021/12/02	4	9.99	4	10.04	10.00	0	4,236	0.00%
2021/12/01	1.2	10.10	2	10.10	10.10	-0.8	4,235	-0.02%
2021/11/30	3	10.10	4	10.15	10.05	-1	4,256	-0.02%
2021/11/29	7	9.91	12	9.90	10.00	-5	4,285	-0.12%
2021/11/26	60	10.10	14	10.21	10.15	46	4,280	1.07%
2021/11/25	20	10.47	35	10.46	10.40	-15	4,254	-0.35%
2021/11/24	0	0.00	4	10.35	10.40	-4	4,232	-0.09%
2021/11/23	0	0.00	32	10.27	10.25	-32	4,243	-0.75%
2021/11/22	5	10.30	5	10.35	10.35	0	4,232	0.00%
2021/11/19	37	10.31	0	0.00	10.25	37	4,241	0.87%
2021/11/18	50	10.30	53	10.29	10.30	-3	4,233	-0.07%
2021/11/17	1	10.30	3	10.30	10.25	-2	4,247	-0.05%
2021/11/16	4	10.34	67	10.40	10.30	-63	4,242	-1.48%
2021/11/15	40	10.42	15	10.45	10.35	25	4,257	0.59%
2021/11/12	6	10.82	4	10.80	10.80	2	4,248	0.05%
2021/11/11	17	10.91	43	10.94	10.95	-26	4,281	-0.61%
2021/11/10	214.1	11.21	99	11.13	10.90	115.1	4,306	2.67%	大買/鉅額交易
2021/11/09	3	10.87	7	10.85	10.85	-4	4,108	-0.10%
2021/11/08	4	10.81	19	10.89	10.90	-15	4,134	-0.36%
2021/11/05	6	10.64	14	10.68	10.70	-8	4,171	-0.19%
2021/11/04	12	10.75	3	10.77	10.70	9	4,172	0.22%
2021/11/03	43	10.78	11	10.68	10.80	32	4,193	0.76%
2021/11/02	10	10.50	70	10.65	10.50	-60	4,175	-1.44%
2021/11/01	0	0.00	26	10.51	10.40	-26	4,148	-0.63%
2021/10/29	1	10.40	0	0.00	10.35	1	4,144	0.02%
2021/10/28	5	10.45	8	10.43	10.40	-3	4,146	-0.07%
2021/10/27	3	10.40	1	10.45	10.45	2	4,180	0.05%
2021/10/26	3	10.47	2	10.50	10.45	1	4,222	0.02%
2021/10/25	1	10.60	2	10.60	10.60	-1	4,269	-0.02%
2021/10/22	13	10.50	9	10.42	10.40	4	4,285	0.09%
2021/10/21	2	10.40	7	10.51	10.45	-5	4,326	-0.12%
2021/10/20	20	10.25	27	10.32	10.40	-7	4,323	-0.16%
2021/10/19	6	10.16	65	10.12	10.20	-59	4,430	-1.33%
2021/10/18	2	10.13	26.1	10.19	10.25	-24.1	4,458	-0.54%
2021/10/15	1	9.80	2	9.87	9.93	-1	4,502	-0.02%
2021/10/14	24	9.78	39	9.75	9.73	-15	4,563	-0.33%
2021/10/13	74	9.96	1	9.99	9.93	73	4,540	1.61%
2021/10/12	30	10.11	12	10.18	10.10	18	4,545	0.40%
2021/10/08	3	10.55	8	10.70	10.45	-5	4,558	-0.11%
2021/10/07	1	10.60	1	10.50	10.55	0	4,681	0.00%
2021/10/06	13	10.55	29	10.81	10.40	-16	4,887	-0.33%
2021/10/05	7	10.21	24	10.30	10.40	-17	4,935	-0.34%
2021/10/04	12	10.19	44	10.24	10.25	-32	5,031	-0.64%
2021/10/01	128	11.19	38	11.11	10.70	90	5,099	1.76%	大買/
2021/09/30	84	11.49	159	11.57	11.75	-75	4,924	-1.52%	大賣/
2021/09/29	25	10.81	27	10.88	10.70	-2	4,864	-0.04%
2021/09/28	108	10.89	105	10.99	10.85	3	4,983	0.06%	大買/大賣/
2021/09/27	4	10.88	15	10.95	10.90	-11	5,544	-0.20%
2021/09/24	10	10.55	19	10.45	10.45	-9	6,722	-0.13%
2021/09/23	7	10.21	2	10.25	10.25	5	7,488	0.07%
2021/09/22	1	10.30	0	0.00	10.25	1	7,607	0.01%
2021/09/17	0	0.00	13	10.69	10.70	-13	7,685	-0.17%
2021/09/16	21	10.58	2	10.55	10.55	19	7,801	0.24%
2021/09/15	1	10.75	7	10.66	10.75	-6	7,949	-0.08%
2021/09/14	8	10.69	0	0.00	10.65	8	8,053	0.10%
2021/09/13	25	10.66	25	10.67	10.80	0	8,220	0.00%
2021/09/10	10	10.53	34	10.54	10.50	-24	8,350	-0.29%
2021/09/09	32	10.30	11	10.35	10.35	21	8,433	0.25%
2021/09/08	8	10.13	10	10.20	10.20	-2	8,525	-0.02%
2021/09/07	15	10.30	16	10.40	10.40	-1	8,617	-0.01%
2021/09/06	27	10.56	17	10.46	10.40	10	8,693	0.12%
2021/09/03	6	10.85	6	10.75	10.75	0	8,772	0.00%
2021/09/02	10	10.69	4	10.79	10.60	6	9,139	0.07%
2021/09/01	6	11.08	3	11.12	10.95	3	9,461	0.03%
2021/08/31	4	10.80	24.1	10.79	10.85	-20.1	9,514	-0.21%
2021/08/30	0	0.00	32	10.95	10.90	-32	9,738	-0.33%
2021/08/27	0	0.00	1	10.70	10.90	-1	10,142	-0.01%
2021/08/26	0	0.00	1	10.80	10.75	-1	10,910	-0.01%
2021/08/24	0	0.00	4	10.55	10.65	-4	11,502	-0.03%
2021/08/23	2.1	10.70	18	10.59	10.60	-15.9	11,882	-0.13%
2021/08/20	0	0.00	25	10.34	10.25	-25	12,176	-0.21%
2021/08/19	1	10.20	3	10.35	10.40	-2	12,714	-0.02%
2021/08/18	4	10.08	63	10.09	10.70	-59	12,965	-0.46%
2021/08/17	1	10.40	7	10.44	10.15	-6	13,609	-0.04%
2021/08/16	35	10.50	18	10.47	10.50	17	14,268	0.12%
2021/08/13	7	10.95	7	10.95	10.95	0	14,728	0.00%
2021/08/12	15	10.95	2	11.05	11.05	13	15,187	0.09%
2021/08/11	53	11.11	16	11.20	10.90	37	15,530	0.24%
2021/08/10	7	11.49	9	11.48	11.40	-2	15,811	-0.01%
2021/08/09	16	11.44	17	11.46	11.35	-1	16,248	-0.01%
2021/08/06	8	11.67	8	11.71	11.55	0	16,780	0.00%
2021/08/05	5	11.55	7	11.56	11.50	-2	17,335	-0.01%
2021/08/04	3	11.55	0	0.00	11.55	3	18,416	0.02%
2021/08/03	10	11.60	8	11.51	11.50	2	20,304	0.01%
2021/08/02	20	11.45	36	11.39	11.45	-16	21,087	-0.08%
2021/07/30	16	11.43	7	11.60	11.35	9	21,488	0.04%
2021/07/29	5	11.57	14	11.64	11.80	-9	21,983	-0.04%
2021/07/28	2	11.40	13	11.33	11.40	-11	22,683	-0.05%
2021/07/27	8	11.64	271	11.72	11.50	-263	24,292	-1.08%	大賣/鉅額交易
2021/07/26	10	11.80	5	11.80	11.85	5	25,479	0.02%
2021/07/23	280	11.74	60	11.93	11.95	220	26,711	0.82%	大買/鉅額交易
2021/07/22	26	11.67	41	11.52	11.40	-15	27,690	-0.05%
2021/07/21	13	11.54	137	11.58	11.40	-124	27,969	-0.44%	大賣/鉅額交易
2021/07/20	36	11.87	11	11.92	11.85	25	28,282	0.09%
2021/07/19	2	12.23	8	12.27	12.20	-6	28,759	-0.02%
2021/07/16	21	12.33	47	12.29	12.25	-26	30,170	-0.09%
2021/07/15	28	12.34	18	12.36	12.50	10	30,695	0.03%
2021/07/14	48	12.02	58	11.98	12.00	-10	31,435	-0.03%
2021/07/13	134	12.66	73	12.57	12.25	61	32,278	0.19%	大買/
2021/07/12	62	12.94	114	13.01	12.80	-52	32,478	-0.16%	大賣/
2021/07/09	48	13.13	203	13.07	13.00	-155	32,763	-0.47%	大賣/鉅額交易
2021/07/08	20	13.35	60	13.40	13.40	-40	33,069	-0.12%
2021/07/07	66	13.44	47	13.37	13.25	19	33,616	0.06%
2021/07/06	325	13.61	136.1	13.49	13.70	188.9	34,259	0.55%	大買/大賣/鉅額交易
2021/07/05	25	13.23	44	13.27	13.25	-19	34,446	-0.06%
2021/07/02	179	13.82	271	13.71	13.50	-92	35,180	-0.26%	大買/大賣/
2021/07/01	1,074	13.72	761	13.69	13.40	313	34,789	0.90%	大買/大賣/鉅額交易
2021/06/30	215	13.07	271	13.07	13.45	-56	33,643	-0.17%	大買/大賣/
2021/06/29	56	12.36	109.1	12.26	12.25	-53.1	33,006	-0.16%	大賣/
2021/06/28	59	12.44	21	12.47	12.50	38	33,019	0.12%
2021/06/25	96	12.68	77	12.64	12.50	19	33,219	0.06%
2021/06/24	79	12.70	48.3	12.67	12.75	30.8	33,295	0.09%
2021/06/23	23	12.41	22	12.58	12.35	1	34,089	0.00%
2021/06/22	41.5	12.38	47	12.46	12.45	-5.5	34,072	-0.02%
2021/06/21	215	12.02	212	11.98	12.00	3	34,035	0.01%	大買/大賣/
2021/06/18	37	12.52	56	12.51	12.50	-19	34,077	-0.06%
2021/06/17	12	12.36	116	12.35	12.65	-104	34,137	-0.30%	大賣/鉅額交易
2021/06/16	27	12.40	62	12.42	12.25	-35	34,104	-0.10%
2021/06/15	41	12.54	34	12.54	12.55	7	34,163	0.02%
2021/06/11	28	12.62	81	12.69	12.60	-53	34,197	-0.15%
2021/06/10	74	12.68	98	12.61	12.55	-24	34,265	-0.07%
2021/06/09	81	13.23	166	13.23	12.90	-85	34,062	-0.25%	大賣/
2021/06/08	54	13.04	23	12.98	12.95	31	33,939	0.09%
2021/06/07	77.1	13.00	168	12.83	12.95	-90.9	34,346	-0.26%	大賣/
2021/06/04	115.5	13.16	53.4	13.26	13.05	62.1	34,183	0.18%	大買/
2021/06/03	567	13.40	781	13.35	13.70	-214	33,848	-0.63%	大買/大賣/鉅額交易
2021/06/02	69.4	12.77	59	12.91	12.80	10.4	33,212	0.03%
2021/06/01	288	12.83	142	12.70	12.85	146	32,969	0.44%	大買/大賣/鉅額交易
2021/05/31	143	12.88	118	12.89	12.70	25	32,729	0.08%	大買/大賣/
2021/05/28	110	12.72	253	12.73	12.65	-143	32,401	-0.44%	大買/大賣/鉅額交易
2021/05/27	224	12.67	91	12.52	12.40	133	32,176	0.41%	大買/鉅額交易
2021/05/26	117	12.36	267	12.51	12.45	-150	31,799	-0.47%	大買/大賣/鉅額交易
2021/05/25	501.2	12.92	356	12.95	12.30	145.2	31,748	0.46%	大買/大賣/鉅額交易
2021/05/24	504	12.49	320	12.59	12.55	184	31,132	0.59%	大買/大賣/鉅額交易
2021/05/21	152	11.79	240	11.85	12.20	-88	30,542	-0.29%	大買/大賣/
2021/05/20	248	11.63	184	11.60	11.25	64	30,092	0.21%	大買/大賣/
2021/05/19	167	11.25	114	11.31	11.65	53	29,694	0.18%	大買/大賣/
2021/05/18	128	10.56	68	10.62	10.90	60	29,378	0.20%	大買/
2021/05/17	166	10.15	90	10.07	9.95	76	29,093	0.26%	大買/
2021/05/14	183	11.22	100	11.43	11.05	83	28,634	0.29%	大買/
2021/05/13	114.1	11.81	170.4	11.67	11.40	-56.3	28,075	-0.20%	大買/大賣/
2021/05/12	242	13.62	352.3	13.37	12.65	-110.3	27,495	-0.40%	大買/大賣/鉅額交易
2021/05/11	1,016.3	14.99	1,031.2	15.07	14.00	-14.9	26,421	-0.06%	大買/大賣/
2021/05/10	419	14.45	514	14.42	14.40	-95	24,523	-0.39%	大買/大賣/
2021/05/07	287	13.95	447	14.02	14.10	-160	23,766	-0.67%	大買/大賣/鉅額交易
2021/05/06	577	14.52	531	14.26	14.35	46	23,343	0.20%	大買/大賣/
2021/05/05	316.2	14.41	289	14.44	14.30	27.2	22,819	0.12%	大買/大賣/
2021/05/04	820.5	14.67	726	14.77	14.05	94.5	22,117	0.43%	大買/大賣/
2021/05/03	839.5	14.82	682.4	14.76	14.80	157.1	20,492	0.77%	大買/大賣/鉅額交易
2021/04/29	737.9	14.60	432.5	14.50	14.05	305.5	19,274	1.58%	大買/大賣/鉅額交易
2021/04/28	387.8	13.89	415	13.84	14.30	-27.2	18,049	-0.15%	大買/大賣/
2021/04/27	150	13.13	80	13.25	13.00	70	17,036	0.41%	大買/
2021/04/26	136	13.19	231	13.23	13.15	-95	16,723	-0.57%	大買/大賣/
2021/04/23	326	13.07	283	13.07	12.95	43	16,348	0.26%	大買/大賣/
2021/04/22	854	13.81	455.2	13.96	13.45	398.9	15,913	2.51%	大買/大賣/鉅額交易
2021/04/21	256	13.01	129	12.93	13.35	127	14,527	0.87%	大買/大賣/鉅額交易
2021/04/20	654	12.78	418.1	12.67	12.65	236	14,002	1.69%	大買/大賣/鉅額交易
2021/04/19	341	12.46	151.1	12.50	12.55	189.9	13,340	1.42%	大買/大賣/鉅額交易
2021/04/16	136	11.32	190	11.27	11.45	-54	12,452	-0.43%	大買/大賣/
2021/04/15	50	11.12	108	11.20	11.20	-58	12,163	-0.48%	大賣/
2021/04/14	109	10.81	75	10.64	10.80	34	11,916	0.29%	大買/
2021/04/13	387	11.11	841	11.26	11.00	-454	12,099	-3.75%	大買/大賣/鉅額交易
2021/04/12	644	11.00	290.4	10.75	11.05	353.6	12,717	2.78%	大買/大賣/鉅額交易
2021/04/09	250	10.32	240	10.35	10.05	10	12,806	0.08%	大買/大賣/
2021/04/08	291	10.34	300	10.24	10.45	-9	12,410	-0.07%	大買/大賣/
2021/04/07	52	9.57	92	9.57	9.58	-40	11,610	-0.34%
2021/04/06	52	9.55	16	9.53	9.57	36	11,555	0.31%
2021/04/01	38	9.38	60	9.40	9.34	-22	11,679	-0.19%
2021/03/31	37	9.53	63	9.54	9.48	-26	12,337	-0.21%
2021/03/30	213	9.65	86	9.67	9.59	127	12,938	0.98%	大買/鉅額交易
2021/03/29	26	9.88	65	9.93	9.89	-39	12,870	-0.30%
2021/03/26	207	10.26	243	10.30	9.83	-36	12,830	-0.28%	大買/大賣/
2021/03/25	21	9.91	17	9.96	9.89	4	11,956	0.03%
2021/03/24	30	9.97	10	9.93	9.86	20	11,902	0.17%
2021/03/23	48	9.95	87	9.95	10.10	-39	11,782	-0.33%
2021/03/22	24	9.77	66	9.81	9.84	-42	11,625	-0.36%
2021/03/19	15	9.72	14	9.72	9.68	1	11,528	0.01%
2021/03/18	57	9.82	71	9.87	9.76	-14	11,550	-0.12%
2021/03/17	23	9.75	57	9.76	9.70	-34	11,565	-0.29%
2021/03/16	85	9.86	28	9.90	9.82	57	11,814	0.48%
2021/03/15	123	9.94	47	9.97	9.95	76	11,733	0.65%	大買/
2021/03/12	103	9.76	81	9.76	9.79	22	11,615	0.19%	大買/
2021/03/11	66	9.60	62	9.54	9.62	4	11,417	0.04%
2021/03/10	7	9.07	73.1	9.20	9.17	-66.1	10,958	-0.60%
2021/03/09	26	9.22	0	0.00	9.15	26	11,031	0.24%
2021/03/08	15	9.21	51	9.23	9.33	-36	10,996	-0.33%
2021/03/05	6	9.03	6	9.11	9.10	0	10,883	0.00%
2021/03/04	8	9.04	19	9.14	8.99	-11	10,865	-0.10%
2021/03/03	16	9.04	4	9.03	9.10	12	10,812	0.11%
2021/03/02	7	9.10	56	9.22	8.95	-49	10,819	-0.45%
2021/02/26	82.3	9.28	79	9.29	9.23	3.3	10,781	0.03%
2021/02/25	100.5	9.11	56	9.12	9.23	44.5	10,675	0.42%
2021/02/24	25	8.85	67	8.87	8.70	-42	10,487	-0.40%
2021/02/23	14	9.01	151	8.99	9.00	-137	10,398	-1.32%	大賣/鉅額交易
2021/02/22	8	8.84	26	8.83	8.91	-18	10,290	-0.17%
2021/02/19	8	8.59	17	8.64	8.65	-9	10,222	-0.09%
2021/02/18	0	0.00	9	8.43	8.53	-9	10,165	-0.09%
2021/02/17	5	8.02	25	8.09	8.20	-20	10,121	-0.20%
2021/02/05	15	7.85	10	7.88	7.82	5	10,061	0.05%
2021/02/04	3	7.88	6	7.91	7.83	-3	10,104	-0.03%
2021/02/03	3	7.80	6	7.96	7.88	-3	10,148	-0.03%
2021/02/02	2	7.84	6	7.85	7.85	-4	10,141	-0.04%
2021/02/01	3	7.58	15	7.65	7.67	-12	10,164	-0.12%
2021/01/29	30	7.66	31	7.72	7.64	-1	10,177	-0.01%
2021/01/28	25	7.75	7	7.76	7.74	18	10,156	0.18%
2021/01/27	48	7.87	26	7.98	7.80	22	10,158	0.22%
2021/01/26	41	7.96	14	7.97	7.90	27	10,204	0.26%
2021/01/25	30	7.97	15.2	7.93	8.01	14.9	10,209	0.15%
2021/01/22	2	7.67	17	7.65	7.75	-15	10,229	-0.15%
2021/01/21	52	7.80	11	7.73	7.72	41	10,263	0.40%
2021/01/20	25	7.86	144	7.90	7.79	-119	10,301	-1.16%	大賣/鉅額交易
2021/01/19	6	8.28	1	8.23	8.21	5	10,270	0.05%
2021/01/18	8	8.13	9	8.14	8.23	-1	10,372	-0.01%
2021/01/15	52	8.30	51.2	8.32	8.24	0.8	10,417	0.01%
2021/01/14	84	8.60	101	8.61	8.58	-17	10,565	-0.16%	大賣/
2021/01/13	21	8.74	13	8.79	8.69	8	10,971	0.07%
2021/01/12	48	8.73	42	8.67	8.57	6	11,148	0.05%
2021/01/11	62	9.00	32	9.03	8.97	30	11,970	0.25%
2021/01/08	98	9.07	39	9.12	9.05	59	12,607	0.47%
2021/01/07	59	9.25	78	9.25	9.30	-19	12,910	-0.15%
2021/01/06	163.1	9.45	100	9.76	9.19	63.1	12,756	0.49%	大買/
2021/01/05	786.1	10.25	454	10.32	10.15	332.1	12,175	2.73%	大買/大賣/鉅額交易
2021/01/04	368	9.65	279.2	9.60	9.90	88.8	10,944	0.81%	大買/大賣/
2020/12/31	7	9.03	59	9.05	9.02	-52	9,997	-0.52%
2020/12/30	35	9.23	35	9.21	9.13	0	9,893	0.00%
2020/12/29	6	9.16	93	9.21	9.17	-87	9,778	-0.89%
2020/12/28	71	9.20	26	9.23	9.13	45	9,604	0.47%
2020/12/25	389.6	9.41	376	9.35	9.29	13.6	9,372	0.15%	大買/大賣/
2020/12/24	414	9.01	585	9.08	9.05	-171	8,576	-1.99%	大買/大賣/鉅額交易
2020/12/23	70	8.58	812	8.59	8.64	-742	7,851	-9.45%	大賣/鉅額交易
2020/12/22	169	8.39	180	8.55	8.30	-11	7,714	-0.14%	大買/大賣/
2020/12/21	171.5	8.28	12	8.39	8.30	159.5	7,615	2.09%	大買/鉅額交易
2020/12/18	402.1	8.24	5	8.27	8.18	397.1	7,590	5.23%	大買/鉅額交易
2020/12/17	84	8.22	7	8.26	8.22	77	7,663	1.00%
2020/12/16	91	8.17	129	8.29	8.28	-38	8,008	-0.47%	大賣/
2020/12/15	67	8.19	381	8.21	8.12	-314	8,085	-3.88%	大賣/鉅額交易
2020/12/14	23	8.32	331	8.31	8.39	-308	8,304	-3.71%	大賣/鉅額交易
2020/12/11	113	8.44	593	8.25	8.20	-480	8,263	-5.81%	大買/大賣/鉅額交易
2020/12/10	632	8.78	296.8	8.81	8.65	335.2	8,063	4.16%	大買/大賣/鉅額交易
2020/12/09	40.5	8.38	523	8.37	8.39	-482.5	7,692	-6.27%	大賣/鉅額交易
2020/12/08	243	8.29	125	8.35	8.20	118	7,626	1.55%	大買/大賣/鉅額交易
2020/12/07	220.8	8.28	68	8.21	8.16	152.8	7,688	1.99%	大買/鉅額交易
2020/12/04	257	8.25	5	8.28	8.26	252	7,646	3.30%	大買/鉅額交易
2020/12/03	309	8.29	900.1	8.41	8.23	-591.1	7,616	-7.76%	大買/大賣/鉅額交易
2020/12/02	103	8.17	34	8.20	8.21	69	7,503	0.92%	大買/
2020/12/01	51	8.08	35	8.14	8.15	16	7,467	0.21%
2020/11/30	65	8.14	64	8.22	8.18	1	7,429	0.01%
2020/11/27	46	8.10	15	8.12	8.17	31	7,388	0.42%
2020/11/26	88.1	8.10	83	8.22	8.10	5.1	7,350	0.07%
2020/11/25	54	8.08	48	8.11	8.08	6	7,268	0.08%
2020/11/24	59	8.06	35	8.09	8.08	24	7,202	0.33%
2020/11/23	0	0.00	55	7.90	7.90	-55	7,112	-0.77%
2020/11/20	20	7.75	5	7.80	7.74	15	7,076	0.21%
2020/11/19	30	7.80	8	7.79	7.78	22	7,081	0.31%
2020/11/18	5	7.77	6	7.80	7.77	-1	7,072	-0.01%
2020/11/17	41	7.60	52	7.70	7.74	-11	7,050	-0.16%
2020/11/16	123	7.72	3	7.77	7.63	120	7,029	1.71%	大買/鉅額交易
2020/11/13	50	7.59	37	7.71	7.72	13	7,016	0.19%
2020/11/12	82	7.65	14	7.75	7.59	68	7,003	0.97%
2020/11/11	214	7.75	5	7.74	7.75	209	6,970	3.00%	大買/鉅額交易
2020/11/10	90	7.81	40	7.79	7.82	50	6,923	0.72%
2020/11/09	11	7.85	98.3	7.91	7.88	-87.3	6,903	-1.26%
2020/11/06	149	7.74	41	7.72	7.71	108	6,859	1.57%	大買/鉅額交易
2020/11/05	17	7.75	1	7.79	7.76	16	6,863	0.23%
2020/11/04	60	7.79	6	7.82	7.81	54	6,873	0.79%
2020/11/03	11	7.85	2	7.92	7.82	9	6,933	0.13%
2020/11/02	61	7.71	85.2	7.85	7.88	-24.2	6,909	-0.35%
2020/10/30	75	7.93	49	7.95	7.79	26	6,889	0.38%
2020/10/29	135	7.85	153	7.88	7.90	-18	6,889	-0.26%	大買/大賣/
2020/10/28	125	8.17	39	8.13	8.03	86	6,885	1.25%	大買/
2020/10/27	223	8.24	143	8.23	8.21	80	6,778	1.18%	大買/大賣/
2020/10/26	309	8.23	115	8.19	8.17	194	6,685	2.90%	大買/大賣/鉅額交易
2020/10/23	193	8.44	27	8.47	8.43	166	6,550	2.53%	大買/鉅額交易
2020/10/22	119	8.68	116	8.70	8.41	3	6,452	0.05%	大買/大賣/
2020/10/21	334	9.19	222	9.15	8.98	112	6,174	1.81%	大買/大賣/鉅額交易
2020/10/20	166	8.84	210	8.84	8.90	-44	5,699	-0.77%	大買/大賣/
2020/10/19	1,351	8.93	599	8.89	8.95	752	5,442	13.82%	大買/大賣/鉅額交易
2020/10/16	180	8.72	179.2	8.76	8.77	0.8	4,461	0.02%	大買/大賣/
2020/10/15	240	7.72	212	7.78	7.98	28	3,724	0.75%	大買/大賣/
2020/10/14	7	7.18	18	7.15	7.26	-11	3,275	-0.34%
2020/10/13	12	7.27	14	7.37	7.25	-2	3,227	-0.06%
2020/10/12	36	7.40	52	7.31	7.31	-16	3,169	-0.50%
2020/10/08	23	7.06	22	7.16	7.04	1	3,009	0.03%
2020/10/07	62	7.06	47	6.95	7.04	15	2,989	0.50%
2020/10/06	51	6.80	1	6.92	6.93	50	2,964	1.69%
2020/10/05	26	6.75	26	6.78	6.80	0	2,944	0.00%
2020/09/30	0	0.00	5	6.70	6.65	-5	2,911	-0.17%
2020/09/29	3	6.72	3	6.66	6.65	0	2,909	0.00%
2020/09/28	5	6.79	3	6.77	6.70	2	2,904	0.07%
2020/09/25	95	6.95	97	6.96	6.71	-2	2,903	-0.07%
2020/09/24	10	6.79	9	6.83	6.69	1	2,809	0.04%
2020/09/23	7	7.05	5	7.08	7.05	2	2,756	0.07%
2020/09/22	37	7.25	57	7.19	7.13	-20	2,718	-0.74%
2020/09/21	145	7.59	107	7.47	7.48	38	2,623	1.45%	大買/大賣/
2020/09/18	47	7.20	28	7.21	7.22	19	2,278	0.83%
2020/09/17	75	7.14	53	7.14	7.11	22	2,181	1.01%
2020/09/16	28	6.96	8	6.80	6.85	20	1,979	1.01%
2020/09/11	20	6.76	31	6.86	6.70	-11	2,320	-0.47%
2020/09/10	207	7.03	239	7.10	6.93	-32	2,372	-1.35%	大買/大賣/
2020/09/09	1	6.83	0	0.00	6.81	1	2,251	0.04%
2020/09/07	55	6.73	13	6.71	6.77	42	2,349	1.79%
2020/09/04	7	6.55	0	0.00	6.59	7	2,317	0.30%
2020/09/01	0.5	6.70	0	0.00	6.70	0.5	2,357	0.02%
2020/08/25	0	0.00	1	6.75	6.66	-1	2,469	-0.04%
2020/08/24	0	0.00	9	6.60	6.59	-9	2,453	-0.37%
2020/08/21	0	0.00	8	6.47	6.50	-8	2,475	-0.32%
2020/08/20	37	6.44	10	6.38	6.38	27	2,461	1.10%
2020/08/19	0	0.00	6	6.77	6.70	-6	2,427	-0.25%
2020/08/18	0	0.00	7	6.64	6.63	-7	2,390	-0.29%
2020/08/17	2	6.60	8	6.59	6.59	-6	2,376	-0.25%
2020/08/14	7	6.46	14	6.52	6.47	-7	2,350	-0.30%
2020/08/13	7	6.38	1	6.50	6.36	6	2,331	0.26%
2020/08/12	0	0.00	2	6.46	6.50	-2	2,310	-0.09%
2020/08/11	22	6.53	13	6.55	6.51	9	2,284	0.39%
2020/08/10	0	0.00	6	6.76	6.75	-6	2,241	-0.27%
2020/08/07	8	6.73	17	6.75	6.71	-9	2,195	-0.41%
2020/08/06	0	0.00	24	6.58	6.63	-24	2,096	-1.14%
2020/08/05	7	6.41	7	6.51	6.41	0	2,038	0.00%
2020/08/04	33	6.45	22	6.53	6.35	11	1,990	0.55%
2020/08/03	1	6.24	22	6.19	6.28	-21	1,902	-1.10%
2020/07/31	0	0.00	1	6.05	6.06	-1	1,819	-0.05%
2020/07/30	2	5.98	0	0.00	6.03	2	1,815	0.11%
2020/07/29	21	6.00	0	0.00	5.97	21	1,804	1.16%
2020/07/28	0.3	6.01	0	0.00	5.92	0.3	1,795	0.02%
2020/07/27	7	6.11	0	0.00	6.01	7	1,789	0.39%
2020/07/24	16	6.30	0	0.00	6.25	16	1,774	0.90%
2020/07/23	0	0.00	5	6.51	6.39	-5	1,762	-0.28%
2020/07/22	0	0.00	7	6.49	6.43	-7	1,757	-0.40%
2020/07/21	0.1	6.38	0	0.00	6.41	0.1	1,744	0.01%
2020/07/17	0.1	6.38	5	6.47	6.38	-4.9	1,725	-0.28%
2020/07/15	7	6.46	4	6.54	6.46	3	1,717	0.17%
2020/07/14	9	6.57	1	6.56	6.54	8	1,731	0.46%
2020/07/13	6	6.59	16	6.59	6.67	-10	1,719	-0.58%
2020/07/10	7	6.31	9	6.39	6.42	-2	1,725	-0.12%
2020/07/09	7	6.46	14	6.43	6.42	-7	1,698	-0.41%
2020/07/07	8	6.52	0	0.00	6.52	8	1,685	0.47%
2020/07/06	0	0.00	17	6.57	6.59	-17	1,679	-1.01%
2020/07/03	1.2	6.54	10	6.52	6.55	-8.9	1,658	-0.53%
2020/07/02	2	6.54	6	6.58	6.59	-4	1,657	-0.24%
2020/07/01	2	6.62	1	6.55	6.60	1	1,639	0.06%
2020/06/30	12	6.52	0	0.00	6.61	12	1,624	0.74%
2020/06/29	24	6.63	12	6.54	6.57	12	1,614	0.74%
2020/06/24	14	6.81	6	6.79	6.83	8	1,581	0.51%
2020/06/23	30	6.90	26	6.98	7.00	4	1,542	0.26%
2020/06/22	85	7.34	36	7.39	7.20	49	1,472	3.33%
2020/06/19	43	7.05	19	6.87	7.16	24	1,249	1.92%
2020/06/18	10	6.61	4	6.69	6.64	6	1,122	0.53%
2020/06/17	32	6.57	22	6.58	6.55	10	1,075	0.93%
2020/06/16	0	0.00	2	6.31	6.30	-2	1,007	-0.20%
2020/06/15	4	6.23	0	0.00	6.17	4	1,030	0.39%
2020/06/12	62	6.43	57	6.36	6.35	5	1,014	0.49%
2020/06/11	0	0.00	3	6.16	6.15	-3	941	-0.32%
2020/06/10	0	0.00	6	6.40	6.34	-6	945	-0.63%
2020/06/09	3	6.37	0	0.00	6.33	3	974	0.31%
2020/06/08	6	6.32	0	0.00	6.36	6	993	0.60%
2020/06/05	50	6.41	58	6.38	6.31	-8	963	-0.83%
2020/06/04	0	0.00	6	6.08	6.06	-6	865	-0.69%
2020/06/03	3	6.01	7.3	6.04	6.03	-4.3	863	-0.50%
2020/06/02	0	0.00	4	5.94	6.00	-4	856	-0.47%
2020/05/29	3	5.91	0	0.00	5.90	3	842	0.36%
2020/05/28	13	5.97	12	6.09	5.95	1	841	0.12%
2020/05/27	0	0.00	40	5.85	5.80	-40	820	-4.87%
2020/05/22	1	5.77	0	0.00	5.75	1	822	0.12%
2020/05/19	1	5.77	1	5.81	5.81	0	813	0.00%
2020/05/18	0	0.00	1	5.80	5.71	-1	818	-0.12%
2020/05/15	2	5.72	0	0.00	5.71	2	816	0.24%
2020/05/14	7	5.81	0	0.00	5.80	7	816	0.86%
2020/05/13	2	5.87	0	0.00	5.90	2	814	0.25%
2020/05/06	40	5.95	1	5.92	5.90	39	822	4.74%
2020/05/04	8	5.96	0	0.00	5.92	8	822	0.97%
2020/04/30	1	6.13	13	6.13	6.11	-12	830	-1.44%
2020/04/23	0	0.00	2	5.88	5.86	-2	874	-0.23%
2020/04/22	2	5.85	0	0.00	5.86	2	873	0.23%
2020/04/16	7	6.05	0	0.00	6.04	7	845	0.83%
2020/04/15	1	6.17	36	6.15	6.18	-35	839	-4.17%
2020/04/13	0	0.00	4	5.79	5.83	-4	807	-0.50%
2020/04/10	0	0.00	16	5.60	5.68	-16	799	-2.00%
2020/04/09	0	0.00	16	5.45	5.45	-16	788	-2.03%
2020/04/08	0	0.00	3	5.36	5.35	-3	780	-0.38%
2020/04/07	0	0.00	13	5.31	5.30	-13	780	-1.66%
2020/04/01	0	0.00	10	5.21	5.22	-10	775	-1.29%
2020/03/31	1	5.27	9	5.31	5.21	-8	774	-1.03%
2020/03/27	0	0.00	0.9	5.16	5.14	-0.9	784	-0.12%
2020/03/26	0	0.00	0	5.10	5.10	0	779	-0.01%
2020/03/25	0	0.00	10	5.07	5.08	-10	773	-1.29%
2020/03/24	34	4.85	0	0.00	4.90	34	770	4.42%
2020/03/19	1	4.86	0	0.00	4.51	1	781	0.13%
2020/03/18	0	0.00	10	5.00	4.99	-10	745	-1.34%
2020/03/13	1	5.40	1	5.36	5.40	0	706	0.00%
2020/03/12	1	5.97	1	5.96	5.95	0	657	0.00%
2020/03/10	0	0.00	7	6.24	6.24	-7	633	-1.10%
2020/03/09	8	6.25	0	0.00	6.23	8	628	1.27%
2020/03/05	0	0.00	6	6.47	6.44	-6	591	-1.01%
2020/03/03	2	6.42	0	0.00	6.38	2	587	0.34%
2020/03/02	7	6.38	0	0.00	6.39	7	581	1.20%
2020/02/27	10	6.56	0	0.00	6.52	10	572	1.75%
2020/02/21	2	6.70	0	0.00	6.71	2	597	0.33%
2020/02/13	2	6.73	0	0.00	6.72	2	596	0.34%
2020/02/11	17	6.69	0	0.00	6.70	17	604	2.81%
2020/02/06	0.3	6.85	0	0.00	6.83	0.3	597	0.04%
2020/02/04	10	6.82	0	0.00	6.86	10	594	1.68%
2020/02/03	0	0.00	7	6.89	6.85	-7	582	-1.20%
2020/01/30	8	6.64	0	0.00	6.65	8	543	1.47%
2020/01/16	1	6.93	0	0.00	6.97	1	511	0.20%
2020/01/10	6	6.93	0	0.00	6.94	6	495	1.21%
2020/01/06	5	6.93	5	6.94	6.94	0	517	0.00%
2019/12/25	6	7.01	0	0.00	7.01	6	491	1.22%
2019/12/20	9	7.05	0	0.00	7.00	9	476	1.89%
2019/12/18	0	0.00	19	7.16	7.13	-19	465	-4.08%
2019/12/16	0	0.00	1	7.10	7.05	-1	429	-0.23%
2019/12/12	0	0.00	14	7.07	7.10	-14	420	-3.33%
2019/12/10	0	0.00	2	7.03	7.02	-2	413	-0.48%
2019/12/06	1	6.97	0	0.00	6.98	1	401	0.25%
2019/11/29	2	7.03	0	0.00	7.02	2	406	0.49%
2019/11/28	6	7.00	0	0.00	7.00	6	404	1.48%
2019/11/26	5	7.02	0	0.00	7.01	5	424	1.18%
2019/11/25	5	7.04	12	7.05	7.04	-7	418	-1.67%
2019/11/20	5	6.81	0	0.00	6.86	5	394	1.27%
2019/11/18	0	0.00	10	6.81	6.81	-10	400	-2.50%
2019/11/11	26.3	6.86	0	0.00	6.88	26.3	395	6.65%
2019/11/05	0	0.00	1	7.00	7.02	-1	383	-0.26%
2019/11/04	0	0.00	1	7.00	6.97	-1	382	-0.26%
2019/10/23	4	7.03	0	0.00	7.03	4	393	1.02%
2019/10/22	3	7.10	0	0.00	7.09	3	389	0.77%
2019/10/21	0	0.00	0.4	7.08	7.10	-0.4	401	-0.09%
2019/10/17	0	0.00	4	7.11	7.11	-4	401	-1.00%
2019/10/16	0	0.00	7	7.04	7.04	-7	382	-1.83%
2019/10/15	0	0.00	20	6.93	7.02	-20	382	-5.23%
2019/10/07	0.3	6.84	0	0.00	6.89	0.3	373	0.08%
2019/10/02	4	6.91	1	6.94	6.93	3	373	0.80%
2019/10/01	2	6.99	0	0.00	6.94	2	386	0.52%
2019/09/26	8	7.01	0	0.00	6.97	8	389	2.06%
2019/09/19	0.3	7.06	0	0.00	7.06	0.3	417	0.07%
2019/09/17	3	7.08	0	0.00	7.07	3	435	0.69%
2019/09/12	0	0.00	7	7.08	7.10	-7	444	-1.57%
2019/09/10	0	0.00	0.1	7.02	7.04	-0.1	438	-0.03%
2019/09/09	2	7.03	0	0.00	7.03	2	438	0.46%
2019/09/06	11	7.03	0	0.00	7.02	11	425	2.59%
2019/09/04	0	0.00	6	7.03	7.01	-6	424	-1.41%
2019/08/29	8	6.82	0	0.00	6.85	8	437	1.83%
2019/08/26	5	6.90	0	0.00	6.89	5	438	1.14%
2019/08/23	0	0.00	0.7	6.95	6.95	-0.7	432	-0.16%
2019/08/22	7.4	6.90	0	0.00	6.96	7.4	440	1.68%
2019/08/20	1	6.97	6	7.00	6.99	-5	448	-1.11%
2019/08/19	0.8	6.93	10	6.97	6.98	-9.2	451	-2.04%
2019/08/15	0	0.00	16	6.89	6.87	-16	466	-3.43%
2019/08/13	0	0.00	4	6.99	6.96	-4	484	-0.83%
2019/08/12	0	0.00	10	7.05	6.97	-10	496	-2.02%
2019/08/06	3	6.95	5	6.96	7.00	-2	534	-0.37%
2019/08/05	11	7.05	0	0.00	7.02	11	538	2.04%
2019/08/02	6.3	7.15	0	0.00	7.15	6.3	543	1.16%
2019/07/30	0	0.00	2	7.26	7.24	-2	552	-0.36%
2019/07/23	2	7.25	0	0.00	7.29	2	586	0.34%
2019/07/17	0	0.00	1	7.32	7.30	-1	615	-0.16%
2019/07/12	0	0.00	1	7.33	7.31	-1	635	-0.16%
2019/07/11	0	0.00	2	7.32	7.30	-2	654	-0.31%
2019/07/05	0	0.00	9	7.41	7.41	-9	672	-1.34%
2019/07/03	0	7.26	0	0.00	7.31	0	662	0.00%
2019/06/28	0	0.00	2	7.34	7.31	-2	680	-0.29%
2019/06/24	0	0.00	1	7.56	7.57	-1	666	-0.15%
2019/06/19	0	0.00	2	7.50	7.50	-2	662	-0.30%
2019/06/17	0	0.00	1	7.46	7.46	-1	671	-0.15%
2019/06/12	0	0.00	7	7.49	7.51	-7	707	-0.99%
2019/06/11	0	0.00	2	7.48	7.49	-2	712	-0.28%
2019/06/10	0	0.00	2	7.50	7.47	-2	710	-0.28%
2019/06/06	0	0.00	15	7.54	7.51	-15	719	-2.09%
2019/06/04	0	0.00	6	7.45	7.43	-6	698	-0.86%
2019/06/03	0	0.00	9	7.41	7.41	-9	697	-1.29%
2019/05/29	0	0.00	8	7.44	7.38	-8	698	-1.15%
2019/05/27	0	0.00	4	7.36	7.36	-4	689	-0.58%
2019/05/24	0	0.00	8	7.28	7.30	-8	693	-1.15%
2019/05/20	7	7.18	0	0.00	7.16	7	705	0.99%
2019/05/16	0	0.00	6	7.27	7.25	-6	708	-0.85%
2019/05/10	1	7.17	0	0.00	7.15	1	676	0.15%
2019/05/06	6	7.35	0	0.00	7.32	6	675	0.89%
2019/05/03	0	0.00	6	7.43	7.44	-6	671	-0.89%
2019/05/02	0	0.00	2	7.42	7.41	-2	668	-0.30%
2019/04/30	6	7.27	4	7.28	7.29	2	659	0.30%
2019/04/29	5	7.33	0	0.00	7.32	5	653	0.77%
2019/04/26	3	7.43	0	0.00	7.40	3	647	0.46%
2019/04/24	2	7.55	0	0.00	7.52	2	641	0.31%
2019/04/22	0	0.00	6	7.63	7.64	-6	627	-0.96%
2019/04/19	4	7.62	0	0.00	7.61	4	629	0.64%
2019/04/17	10	7.66	0	0.00	7.71	10	609	1.64%
2019/04/12	5	7.70	0	0.00	7.71	5	583	0.86%
2019/04/11	7	7.73	0	0.00	7.73	7	584	1.20%
2019/04/09	6	7.74	0	0.00	7.77	6	575	1.04%
2019/04/08	30	7.70	0	0.00	7.71	30	567	5.29%
2019/04/03	47	7.72	0	0.00	7.73	47	564	8.32%
2019/04/02	4	7.73	0	0.00	7.75	4	561	0.71%
2019/04/01	10	7.76	0	0.00	7.76	10	558	1.79%
2019/03/27	1	7.73	0	0.00	7.73	1	569	0.18%
2019/03/25	8	7.77	0	0.00	7.73	8	568	1.41%
2019/03/19	0	0.00	2	7.93	7.93	-2	599	-0.33%
2019/03/18	0	0.00	2	7.85	7.87	-2	583	-0.34%
2019/03/08	2	7.75	0	0.00	7.77	2	628	0.32%
2019/03/07	8	7.79	0	0.00	7.78	8	632	1.26%
2019/02/22	0	0.00	7	7.92	7.92	-7	645	-1.09%
2019/02/21	0	0.00	1	7.85	7.87	-1	641	-0.16%
2019/02/20	1	7.84	27	7.83	7.87	-26	652	-3.99%
2019/02/13	0	0.00	2	7.77	7.78	-2	641	-0.31%
2019/02/12	6	7.74	0	0.00	7.74	6	655	0.91%
2019/02/11	17	7.79	0	0.00	7.76	17	662	2.57%
2019/01/25	2	7.80	0	0.00	7.79	2	675	0.30%
2019/01/23	6	7.81	0	0.00	7.85	6	686	0.87%
2019/01/21	5	7.85	0	0.00	7.87	5	703	0.71%
2019/01/15	0	0.00	3	7.81	7.83	-3	782	-0.38%
2019/01/10	8	7.83	2	7.82	7.86	6	790	0.76%
2018/12/24	5	7.92	0	0.00	7.95	5	1,031	0.48%
2018/12/21	7	7.91	0	0.00	7.96	7	1,364	0.51%
2018/12/20	0	0.00	2	8.00	7.96	-2	1,448	-0.14%
2018/12/19	3	8.06	0	0.00	8.07	3	1,522	0.20%
2018/12/18	0	0.00	10	8.06	8.07	-10	1,670	-0.60%
2018/12/17	16	8.25	0	0.00	8.21	16	1,686	0.95%
2018/12/14	0	0.00	6	8.20	8.14	-6	1,680	-0.36%
2018/12/06	7	8.06	0	0.00	8.05	7	1,795	0.39%
2018/11/30	0	0.00	10	8.23	8.21	-10	1,878	-0.53%
2018/11/26	0	0.00	8	8.17	8.17	-8	1,938	-0.41%
2018/11/23	0	0.00	3	8.17	8.14	-3	1,973	-0.15%
2018/11/21	10	8.18	0	0.00	8.20	10	2,033	0.49%
2018/11/16	0	0.00	1	8.13	8.13	-1	2,141	-0.05%
2018/11/15	0	0.00	122	8.13	8.11	-122	2,312	-5.28%	大賣/鉅額交易
2018/11/13	3	8.14	0	0.00	8.11	3	2,693	0.11%
2018/11/09	0	0.00	3	8.24	8.25	-3	2,755	-0.11%
2018/11/08	0	0.00	16	8.19	8.19	-16	2,759	-0.58%
2018/11/07	10	8.01	1	8.10	8.10	9	2,764	0.33%
2018/11/02	1	8.11	0	0.00	8.12	1	2,810	0.04%
2018/10/31	0	0.00	10	8.09	8.10	-10	2,842	-0.35%
2018/10/30	12	7.97	6	8.04	7.99	6	2,877	0.21%
2018/10/25	0	0.00	5	7.93	7.92	-5	3,175	-0.16%
2018/10/24	6	8.00	10	8.00	8.00	-4	3,154	-0.13%
2018/10/23	16	8.16	39	8.08	8.08	-23	3,137	-0.73%
2018/10/22	38	8.40	0	0.00	8.38	38	3,111	1.22%
2018/10/19	2	8.40	1	8.37	8.41	1	3,111	0.03%
2018/10/18	13	8.48	1	8.45	8.45	12	3,105	0.39%
2018/10/17	0	0.00	29	8.46	8.43	-29	3,101	-0.93%
2018/10/15	0	0.00	1	8.30	8.30	-1	3,094	-0.03%
2018/10/12	3	8.49	0	0.00	8.46	3	3,082	0.10%
2018/10/11	14	8.34	2	8.44	8.41	12	3,070	0.39%
2018/10/09	0	0.00	4	8.97	8.95	-4	3,012	-0.13%
2018/10/08	1	8.94	1	8.90	8.94	0	2,993	0.00%
2018/10/05	6	8.85	11	8.90	8.85	-5	2,978	-0.17%
2018/10/03	3	9.25	10	9.26	9.20	-7	2,919	-0.24%
2018/10/02	0	0.00	4	9.31	9.32	-4	2,903	-0.14%
2018/10/01	5	9.38	3	9.34	9.31	2	2,888	0.07%
2018/09/28	42	9.68	42	9.72	9.43	0	2,880	0.00%
2018/09/27	20	9.47	76	9.48	9.50	-56	2,586	-2.16%
2018/09/26	7	9.42	36	9.53	9.46	-29	2,492	-1.16%
2018/09/25	54	9.41	35	9.44	9.48	19	2,417	0.79%
2018/09/21	2	9.05	2	9.05	9.05	0	2,267	0.00%
2018/09/17	0	0.00	1	9.14	9.12	-1	2,218	-0.05%
2018/09/14	2	9.10	3	9.18	9.19	-1	2,210	-0.05%
2018/09/13	0	0.00	12	9.12	9.11	-12	2,189	-0.55%
2018/09/12	3	9.01	5	9.05	9.01	-2	2,165	-0.09%
2018/09/10	6	8.66	0	0.00	8.69	6	2,118	0.28%
2018/09/07	6	8.90	2	8.85	8.80	4	2,075	0.19%
2018/09/06	0	0.00	4	9.05	9.08	-4	2,025	-0.20%
2018/09/05	7	9.07	0	0.00	9.06	7	2,013	0.35%
2018/09/04	4	9.10	5	9.12	9.14	-1	1,995	-0.05%
2018/09/03	3	9.07	1	9.07	9.07	2	1,997	0.10%
2018/08/31	20	9.20	27	9.20	9.20	-7	2,000	-0.35%
2018/08/30	0	0.00	12	9.37	9.20	-12	2,024	-0.59%
2018/08/27	21	9.17	112	9.14	9.27	-91	1,966	-4.63%	大賣/
2018/08/24	2	9.06	1	9.09	9.08	1	1,944	0.05%
2018/08/23	3	9.13	18	9.20	9.18	-15	2,053	-0.73%
2018/08/22	28	9.27	30	9.24	9.16	-2	2,018	-0.10%
2018/08/21	59	9.24	9	9.24	9.21	50	1,848	2.70%
2018/08/20	132	9.29	27	9.34	9.21	105	1,782	5.89%	大買/鉅額交易
2018/08/17	0	0.00	12	8.88	8.90	-12	1,493	-0.80%
2018/08/16	102	8.69	0	0.00	8.67	102	1,473	6.92%	大買/鉅額交易
2018/08/15	86	8.65	0.2	8.66	8.66	85.8	1,468	5.84%
2018/08/08	0	0.00	0	8.77	8.79	0	1,599	0.00%
2018/08/07	0	8.75	2	8.79	8.78	-2	1,669	-0.12%
2018/08/03	0	0.00	5	8.77	8.73	-5	1,763	-0.28%
2018/08/02	46	8.80	50	8.78	8.78	-4	1,763	-0.23%
2018/08/01	3	8.78	2	8.80	8.80	1	1,642	0.06%
2018/07/31	0	0.00	1	8.01	8.00	-1	1,494	-0.07%
2018/07/27	0	0.00	6	8.01	7.99	-6	1,514	-0.40%
2018/07/26	5	7.98	0	0.00	7.97	5	1,517	0.33%
2018/07/24	0	0.00	1	7.94	7.93	-1	1,564	-0.06%
2018/07/23	5	7.90	0	0.00	7.88	5	1,569	0.32%
2018/07/20	4	7.94	0	0.00	7.90	4	1,582	0.25%
2018/07/18	5	7.90	0	0.00	7.87	5	1,592	0.31%
2018/07/17	0	0.00	1	7.97	7.93	-1	1,638	-0.06%
2018/07/13	0	0.00	1	8.00	7.99	-1	1,653	-0.06%
2018/07/12	5	7.95	0	0.00	7.96	5	1,660	0.30%
2018/07/11	6	7.90	0	0.00	7.90	6	1,684	0.36%
2018/07/09	1	8.05	0	0.00	8.05	1	1,715	0.06%
2018/07/06	5	8.00	0	0.00	7.85	5	1,715	0.29%
2018/06/29	0	0.00	2	8.13	8.12	-2	1,765	-0.11%
2018/06/28	0	0.00	1	8.14	8.09	-1	1,781	-0.06%
2018/06/25	0	0.00	5	8.27	8.27	-5	1,757	-0.28%
2018/06/20	0.9	8.34	0	0.00	8.30	0.9	1,776	0.05%
2018/06/14	0	0.00	18	8.41	8.36	-18	1,756	-1.02%
2018/06/12	0	0.00	1	8.54	8.48	-1	1,773	-0.06%
2018/06/11	0	0.00	5	8.50	8.48	-5	1,779	-0.28%
2018/06/07	1	8.66	13	8.60	8.69	-12	1,905	-0.63%
2018/06/06	6	8.51	0	0.00	8.53	6	1,872	0.32%
2018/06/05	0	0.00	10	8.48	8.49	-10	1,866	-0.54%
2018/06/04	16	8.54	0	0.00	8.50	16	1,858	0.86%
2018/05/31	6	8.42	3	8.41	8.33	3	1,807	0.17%
2018/05/29	5	8.15	0	0.00	8.17	5	1,657	0.30%
2018/05/28	1	8.18	1	8.19	8.19	0	1,660	0.00%
2018/05/24	7	8.27	0	0.00	8.25	7	1,637	0.43%
2018/05/23	0	0.00	6	8.33	8.35	-6	1,610	-0.37%
2018/05/22	1	8.40	2	8.39	8.30	-1	1,608	-0.06%
2018/05/21	0	0.00	1	8.41	8.38	-1	1,543	-0.06%
2018/05/17	2	8.28	1	8.30	8.28	1	1,523	0.07%
2018/05/16	1	8.32	60	8.30	8.25	-59	1,520	-3.88%
2018/05/15	65	8.97	43	8.69	8.62	22	1,435	1.53%
2018/05/14	41	8.82	26	8.82	8.92	15	1,403	1.07%
2018/05/11	22	8.50	11	8.50	8.58	11	1,329	0.83%
2018/05/08	6	8.35	2	8.34	8.32	4	1,275	0.31%
2018/05/04	14	8.24	2	8.28	8.25	12	1,267	0.95%
2018/05/03	4	8.25	2	8.28	8.28	2	1,269	0.16%
2018/05/02	4	8.40	10	8.31	8.30	-6	1,324	-0.45%
2018/04/30	2	8.26	0	0.00	8.26	2	1,299	0.15%
2018/04/26	2	8.26	41	8.13	8.11	-39	1,338	-2.91%
2018/04/23	2	8.21	1	8.15	8.15	1	1,393	0.07%
2018/04/19	0	0.00	0.3	8.13	8.17	-0.3	1,416	-0.02%
2018/04/17	1	8.22	0	0.00	8.10	1	1,634	0.06%
2018/04/12	0	0.00	2	8.14	8.18	-2	1,746	-0.11%
2018/04/11	10	8.20	11.5	8.17	8.15	-1.5	1,770	-0.09%
2018/04/10	2	8.01	0	0.00	7.98	2	1,754	0.11%
2018/04/02	1	7.93	0	0.00	7.94	1	1,917	0.05%
2018/03/23	3	7.84	0	0.00	7.88	3	2,078	0.14%
2018/03/16	55	8.14	0	0.00	8.05	55	2,136	2.57%
2018/03/13	0	0.00	24	8.05	8.05	-24	1,986	-1.21%
2018/03/01	0	0.00	4	8.19	8.13	-4	2,149	-0.19%
2018/02/23	2	8.14	0	0.00	8.18	2	2,148	0.09%
2018/02/21	1	8.05	1	8.04	8.09	0	2,262	0.00%
2018/02/12	0	0.00	6	7.95	7.91	-6	2,267	-0.26%
2018/02/09	2	7.55	2	7.61	7.83	0	2,266	0.00%
2018/02/07	0	0.00	1	7.88	7.83	-1	2,254	-0.04%
2018/02/06	8	7.66	6	7.96	7.74	2	2,257	0.09%
2018/02/05	2	8.30	6	8.38	8.38	-4	2,209	-0.18%
2018/02/01	2	8.60	0	0.00	8.60	2	2,249	0.09%
2018/01/31	2	8.67	0	0.00	8.66	2	2,236	0.09%
2018/01/30	1	8.80	0	0.00	8.77	1	2,226	0.04%
2018/01/29	5	8.87	0	0.00	8.85	5	2,215	0.23%
2018/01/25	3	8.95	4	9.03	8.93	-1	2,203	-0.05%
2018/01/24	0	0.00	20	8.85	8.87	-20	2,151	-0.93%
2018/01/23	1	8.81	5	8.78	8.85	-4	2,150	-0.19%
2018/01/22	2	8.82	11	8.79	8.79	-9	2,163	-0.42%
2018/01/19	19	8.97	1	9.09	8.93	18	2,124	0.85%
2018/01/18	5	9.12	0	0.00	9.08	5	2,093	0.24%
2018/01/16	1	9.15	4	9.15	9.16	-3	2,125	-0.14%
2018/01/15	11	9.25	0	0.00	9.21	11	2,110	0.52%
2018/01/12	637	9.32	635	9.36	9.20	2	2,068	0.10%	大買/大賣/
2018/01/11	16	9.20	10	9.10	9.08	6	1,962	0.31%
2018/01/10	153	9.22	168	9.08	9.07	-15	2,173	-0.69%	大買/大賣/
2018/01/09	4	9.01	27	9.05	9.01	-23	2,107	-1.09%
2018/01/08	2	9.15	5	9.12	9.06	-3	2,109	-0.14%
2018/01/04	2	8.96	17	9.00	8.94	-15	2,081	-0.72%
2018/01/03	6	9.02	4	9.01	8.92	2	2,215	0.09%
2018/01/02	4	9.17	7	9.01	9.02	-3	2,273	-0.13%