中纖 (1718)-新光券商分點個股進出

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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	70	8.08	27	8.06	8.07	43	3,194	1.35%
2024/11/19	2.9	8.07	13	8.07	8.09	-10.1	3,244	-0.31%
2024/11/18	2.2	8.00	11	8.02	8.04	-8.8	3,234	-0.27%
2024/11/15	2	8.01	7	8.01	7.97	-5	3,218	-0.16%
2024/11/14	6.3	7.94	11.5	7.99	7.93	-5.2	3,260	-0.16%
2024/11/13	11	7.98	5	7.98	8.00	6	3,247	0.18%
2024/11/12	44.1	8.01	58	8.00	8.00	-13.9	3,254	-0.43%
2024/11/11	3	7.89	52	7.90	7.89	-49	3,228	-1.52%
2024/11/08	12.1	7.74	8	7.73	7.71	4.1	3,217	0.13%
2024/11/07	7.9	7.79	32	7.80	7.82	-24.1	3,241	-0.74%
2024/11/06	0.2	7.78	0	0.00	7.72	0.2	3,281	0.01%
2024/11/05	2	7.73	0	0.00	7.75	2	3,339	0.06%
2024/11/04	0.1	7.80	0	0.00	7.77	0.1	3,412	0.00%
2024/11/01	1.1	7.78	0	7.79	7.81	1.1	3,543	0.03%
2024/10/30	1	7.73	0.8	7.76	7.73	0.2	3,608	0.01%
2024/10/29	29	7.75	6.3	7.80	7.76	22.7	3,683	0.62%
2024/10/28	0.1	7.84	5	7.81	7.82	-4.9	3,687	-0.13%
2024/10/25	4.3	7.83	1	7.81	7.81	3.3	3,714	0.09%
2024/10/24	1	7.80	26	7.82	7.84	-25	3,721	-0.67%
2024/10/23	10	7.83	0	0.00	7.82	10	3,749	0.27%
2024/10/22	7.3	7.85	2	7.85	7.86	5.3	3,761	0.14%
2024/10/21	4.1	7.90	20	7.91	7.89	-15.9	3,837	-0.41%
2024/10/18	3.1	7.90	0	0.00	7.91	3.1	3,954	0.08%
2024/10/17	2.8	7.90	1	7.97	7.91	1.8	4,115	0.04%
2024/10/16	22.3	7.82	2	7.81	7.84	20.3	4,194	0.48%
2024/10/15	13.8	7.86	4	7.87	7.85	9.8	4,206	0.23%
2024/10/14	13	7.88	14.3	7.86	7.89	-1.3	4,251	-0.03%
2024/10/11	64.2	7.87	5.1	7.89	7.88	59.1	4,435	1.33%
2024/10/09	255.8	7.98	51	7.94	7.88	204.8	4,496	4.55%	大買/鉅額交易
2024/10/08	4	8.40	12.1	8.50	8.38	-8.1	4,368	-0.19%
2024/10/07	9	8.39	3	8.38	8.42	6	4,552	0.13%
2024/10/04	18	8.44	0	0.00	8.38	18	5,010	0.36%
2024/10/01	22.7	8.45	20.5	8.46	8.45	2.2	5,370	0.04%
2024/09/30	23.4	8.57	3	8.60	8.53	20.4	5,562	0.37%
2024/09/27	10	8.55	99.6	8.51	8.58	-89.6	5,632	-1.59%
2024/09/26	14.7	8.31	0.3	8.38	8.33	14.4	5,502	0.26%
2024/09/25	5.2	8.33	14	8.34	8.33	-8.8	5,512	-0.16%
2024/09/24	5.8	8.38	1.2	8.37	8.37	4.6	5,557	0.08%
2024/09/23	15.1	8.42	58	8.47	8.43	-42.9	5,585	-0.77%
2024/09/20	23.5	8.34	42	8.35	8.34	-18.5	5,558	-0.33%
2024/09/19	20	8.38	20	8.41	8.39	0	5,417	0.00%
2024/09/18	50.4	8.41	22.4	8.52	8.40	28	5,427	0.52%
2024/09/16	11.8	8.37	41.6	8.40	8.44	-29.8	5,544	-0.54%
2024/09/13	13.3	8.18	22.1	8.23	8.18	-8.8	5,421	-0.16%
2024/09/12	58.7	8.16	0.3	8.17	8.14	58.4	5,428	1.08%
2024/09/11	27.5	8.18	38	8.22	8.17	-10.5	5,426	-0.19%
2024/09/10	151	8.19	397.1	8.19	8.15	-246.1	5,379	-4.57%	大買/大賣/鉅額交易
2024/09/09	23.2	7.66	4	7.72	7.70	19.2	5,205	0.37%
2024/09/06	11.3	7.74	4	7.77	7.79	7.3	5,190	0.14%
2024/09/05	2.3	7.80	3	7.84	7.78	-0.7	5,202	-0.01%
2024/09/04	47.1	7.75	4.1	7.76	7.77	43	5,233	0.82%
2024/09/03	47.2	8.03	12	8.06	8.01	35.2	5,208	0.68%
2024/09/02	4	8.10	0	8.15	8.08	4	5,224	0.08%
2024/08/30	8	8.14	0	0.00	8.17	8	5,242	0.15%
2024/08/29	9.2	8.13	11	8.14	8.16	-1.8	5,261	-0.04%
2024/08/28	34.9	8.15	13	8.16	8.15	21.9	5,308	0.41%
2024/08/27	10	8.16	0	0.00	8.18	10	5,416	0.18%
2024/08/26	5.1	8.20	13.1	8.24	8.20	-8	5,423	-0.15%
2024/08/23	36	8.18	10	8.17	8.17	26	5,422	0.48%
2024/08/22	12	8.25	38	8.28	8.27	-26	5,523	-0.47%
2024/08/21	63.9	8.11	16	8.11	8.15	47.9	5,527	0.87%
2024/08/20	42.6	8.19	0	8.24	8.16	42.6	5,478	0.78%
2024/08/19	1.9	8.24	0	0.00	8.23	1.9	5,501	0.03%
2024/08/16	20.7	8.29	26	8.34	8.26	-5.3	5,517	-0.10%
2024/08/15	2	8.28	0	0.00	8.28	2	5,520	0.04%
2024/08/14	0.2	8.36	46	8.34	8.33	-45.8	5,555	-0.82%
2024/08/13	4.7	8.21	70	8.22	8.27	-65.3	5,630	-1.16%
2024/08/12	53	8.25	26	8.26	8.18	27	5,665	0.48%
2024/08/09	16	8.30	84.1	8.30	8.23	-68.1	5,688	-1.20%
2024/08/08	6	8.05	119	8.12	8.17	-113	5,697	-1.98%	大賣/鉅額交易
2024/08/07	32	8.00	556	7.94	8.06	-524	5,728	-9.15%	大賣/鉅額交易
2024/08/06	25.6	7.58	65.8	7.65	7.80	-40.2	5,762	-0.70%
2024/08/05	76.6	7.87	25.9	7.88	7.74	50.7	5,696	0.89%
2024/08/02	71	8.51	5	8.45	8.45	66	5,573	1.18%
2024/08/01	12.7	8.72	42	8.70	8.72	-29.3	5,537	-0.53%
2024/07/31	26	8.54	43	8.57	8.52	-17	5,480	-0.31%
2024/07/30	20.4	8.53	47	8.52	8.59	-26.6	5,478	-0.49%
2024/07/29	4.3	8.60	6.3	8.62	8.55	-2	5,521	-0.04%
2024/07/26	23	8.58	31	8.55	8.60	-8	5,552	-0.14%
2024/07/23	13	8.67	22	8.74	8.66	-9	5,643	-0.16%
2024/07/22	37.1	8.59	120	8.57	8.62	-83	5,616	-1.48%	大賣/
2024/07/19	135	8.72	51.1	8.70	8.67	83.9	5,532	1.52%	大買/
2024/07/18	39.4	8.84	111.3	8.92	8.93	-71.9	5,414	-1.33%	大賣/
2024/07/17	73.4	8.82	285.2	8.83	8.80	-211.9	5,251	-4.03%	大賣/鉅額交易
2024/07/16	60	8.68	40.8	8.68	8.63	19.2	5,198	0.37%
2024/07/15	71.9	8.77	40.3	8.81	8.72	31.6	5,194	0.61%
2024/07/12	88	8.95	341.2	8.92	8.84	-253.2	5,149	-4.92%	大賣/鉅額交易
2024/07/11	74.1	8.53	11	8.50	8.50	63.1	4,952	1.27%
2024/07/10	49.5	8.66	12.3	8.72	8.67	37.2	4,879	0.76%
2024/07/09	181.8	8.64	128.6	8.57	8.65	53.2	4,830	1.10%	大買/大賣/
2024/07/08	96.2	9.07	226.2	9.07	8.92	-130	4,612	-2.82%	大賣/鉅額交易
2024/07/05	129.2	8.75	473.3	8.72	8.83	-344	4,142	-8.30%	大買/大賣/鉅額交易
2024/07/04	49	8.36	212.8	8.31	8.42	-163.8	3,775	-4.34%	大賣/鉅額交易
2024/07/03	3.8	8.13	113	8.15	8.17	-109.2	3,608	-3.03%	大賣/鉅額交易
2024/07/02	46	8.02	4	8.01	8.01	42	3,519	1.19%
2024/07/01	17.5	8.10	5	8.13	8.10	12.5	3,497	0.36%
2024/06/28	3.8	8.14	10	8.17	8.15	-6.2	3,464	-0.18%
2024/06/27	3.2	8.05	21	8.04	8.07	-17.8	3,399	-0.52%
2024/06/26	17.8	8.01	0	0.00	8.00	17.8	3,364	0.53%
2024/06/25	12.1	8.03	10	8.08	8.05	2.1	3,350	0.06%
2024/06/24	1	8.03	172.2	8.07	8.04	-171.2	3,322	-5.15%	大賣/鉅額交易
2024/06/21	50	7.98	3.1	8.03	8.07	46.9	3,298	1.42%
2024/06/20	21	7.90	40	7.92	7.91	-19	3,120	-0.61%
2024/06/19	105.8	7.95	80.3	7.94	7.93	25.5	3,129	0.82%	大買/
2024/06/18	3.8	7.89	0	0.00	7.91	3.8	3,121	0.12%
2024/06/17	0.4	7.94	11	7.93	7.93	-10.6	3,136	-0.34%
2024/06/14	20	7.85	10	7.88	7.86	10	3,121	0.32%
2024/06/13	5.2	7.84	10.3	7.85	7.84	-5.2	3,120	-0.17%
2024/06/12	4	7.87	21	7.85	7.85	-17	3,146	-0.54%
2024/06/11	23.1	7.94	99.7	7.94	7.88	-76.6	3,146	-2.43%
2024/06/07	1	8.00	54.4	8.01	8.00	-53.4	3,136	-1.70%
2024/06/06	155.1	7.88	69	7.92	7.86	86.1	3,109	2.77%	大買/
2024/06/05	22	7.98	0.5	8.02	7.97	21.5	3,084	0.70%
2024/06/04	21.2	8.02	36.5	8.03	8.01	-15.4	3,125	-0.49%
2024/06/03	95	8.20	42	8.21	8.12	53	3,102	1.71%
2024/05/31	22.8	8.15	147.8	8.13	8.19	-124.9	3,053	-4.09%	大賣/鉅額交易
2024/05/30	4.3	7.98	35.6	8.02	7.99	-31.3	2,992	-1.04%
2024/05/29	30.3	8.04	0	0.00	8.02	30.3	2,985	1.01%
2024/05/28	12.6	8.10	155.3	8.07	8.09	-142.7	2,981	-4.79%	大賣/鉅額交易
2024/05/27	17.9	7.77	0	0.00	7.77	17.9	2,937	0.61%
2024/05/24	35	7.78	44	7.76	7.80	-9	2,919	-0.31%
2024/05/23	89.2	7.86	31.2	7.82	7.81	58	2,943	1.97%
2024/05/22	22	8.00	42	8.02	7.98	-20	2,924	-0.68%
2024/05/21	155.1	8.02	7	8.01	7.98	148	2,921	5.07%	大買/鉅額交易
2024/05/20	40.7	8.19	66	8.23	8.17	-25.3	2,885	-0.88%
2024/05/17	65.5	8.15	131.5	8.19	8.18	-66	2,854	-2.31%	大賣/
2024/05/16	53.9	8.08	55	8.12	8.13	-1.1	2,834	-0.04%
2024/05/15	1.2	8.09	65.1	8.07	8.04	-63.8	2,803	-2.28%
2024/05/14	137.3	8.04	85.2	8.07	8.02	52.1	2,796	1.86%	大買/
2024/05/13	83.1	8.01	171.7	8.03	8.05	-88.7	2,787	-3.18%	大賣/
2024/05/10	37.2	7.89	70.3	7.92	7.93	-33.1	2,719	-1.22%
2024/05/09	4.6	7.71	23.6	7.73	7.73	-19.1	2,633	-0.72%
2024/05/08	68	7.68	20.2	7.70	7.67	47.8	2,620	1.82%
2024/05/07	5.8	7.69	40.3	7.78	7.72	-34.6	2,631	-1.31%
2024/05/06	10.5	7.75	40.8	7.81	7.77	-30.3	2,599	-1.16%
2024/05/03	203.8	7.78	28.5	7.80	7.77	175.3	2,585	6.78%	大買/鉅額交易
2024/05/02	277.4	7.83	89	7.80	7.81	188.4	2,568	7.33%	大買/鉅額交易
2024/04/30	9.3	7.66	45	7.78	7.66	-35.7	2,512	-1.42%
2024/04/29	53	7.57	97	7.61	7.72	-44	2,463	-1.79%
2024/04/26	1	7.39	5.1	7.42	7.40	-4.1	2,333	-0.18%
2024/04/25	0.3	7.40	1	7.38	7.38	-0.7	2,339	-0.03%
2024/04/24	0	0.00	12	7.39	7.38	-12	2,353	-0.51%
2024/04/23	3.2	7.39	102	7.39	7.42	-98.8	2,432	-4.06%	大賣/
2024/04/22	4.2	7.40	12.8	7.41	7.41	-8.6	2,476	-0.35%
2024/04/19	76.2	7.23	11	7.26	7.23	65.2	2,439	2.67%
2024/04/18	66	7.32	50	7.23	7.34	16	2,410	0.66%
2024/04/17	5	7.23	20	7.25	7.23	-15	2,392	-0.63%
2024/04/16	48.8	7.29	90.5	7.26	7.24	-41.7	2,419	-1.72%
2024/04/15	0	7.45	30.1	7.42	7.36	-30.1	2,421	-1.24%
2024/04/12	12	7.35	1	7.39	7.35	11	2,410	0.46%
2024/04/11	6.4	7.41	10	7.46	7.39	-3.6	2,401	-0.15%
2024/04/10	25.1	7.47	2	7.50	7.45	23.1	2,405	0.96%
2024/04/09	20	7.47	64	7.45	7.48	-44	2,407	-1.83%
2024/04/08	23	7.30	1.8	7.32	7.32	21.2	2,366	0.89%
2024/04/03	3	7.26	0	0.00	7.29	3	2,370	0.13%
2024/04/02	52.1	7.28	30.2	7.28	7.27	21.9	2,379	0.92%
2024/04/01	1.1	7.31	2.1	7.33	7.32	-1	2,379	-0.04%
2024/03/29	35.1	7.27	200	7.25	7.25	-164.9	2,382	-6.92%	大賣/鉅額交易
2024/03/28	1.2	7.26	11.9	7.28	7.26	-10.8	2,400	-0.45%
2024/03/27	5.4	7.27	0	0.00	7.26	5.4	2,422	0.22%
2024/03/26	24.3	7.27	26.1	7.28	7.26	-1.8	2,434	-0.08%
2024/03/25	9.1	7.29	1	7.33	7.30	8.1	2,451	0.33%
2024/03/22	6.3	7.26	6	7.29	7.27	0.3	2,480	0.01%
2024/03/21	14.9	7.27	2	7.34	7.30	12.9	2,518	0.51%
2024/03/20	42.7	7.27	1	7.24	7.27	41.7	2,555	1.63%
2024/03/19	6.2	7.37	2.3	7.37	7.35	3.9	2,679	0.15%
2024/03/18	2	7.35	68.1	7.38	7.37	-66.1	2,740	-2.41%
2024/03/15	27.8	7.28	140	7.27	7.29	-112.2	2,744	-4.09%	大賣/鉅額交易
2024/03/14	14.8	7.43	57.5	7.42	7.40	-42.6	2,723	-1.57%
2024/03/13	43.5	7.45	26	7.48	7.43	17.5	2,733	0.64%
2024/03/12	24.6	7.54	0	0.00	7.56	24.6	2,712	0.91%
2024/03/11	22	7.48	104.1	7.49	7.52	-82.1	2,729	-3.01%	大賣/
2024/03/08	127.6	7.49	0	7.49	7.47	127.6	2,736	4.66%	大買/鉅額交易
2024/03/07	2.1	7.60	10.1	7.63	7.63	-8	2,738	-0.29%
2024/03/06	10.1	7.64	75	7.61	7.64	-64.9	2,740	-2.37%
2024/03/05	41.1	7.66	16	7.66	7.63	25.1	2,734	0.92%
2024/03/04	15.1	7.73	11.6	7.74	7.73	3.5	2,702	0.13%
2024/03/01	31	7.72	7	7.70	7.75	24	2,695	0.89%
2024/02/29	30.4	7.75	10.1	7.79	7.72	20.2	2,675	0.76%
2024/02/27	32.2	7.79	25.5	7.79	7.78	6.7	2,604	0.26%
2024/02/26	10.5	7.83	18	7.89	7.90	-7.5	2,606	-0.29%
2024/02/23	59	7.80	20.8	7.83	7.75	38.2	2,574	1.48%
2024/02/22	16	7.90	89.2	7.91	7.86	-73.1	2,559	-2.86%
2024/02/21	6.7	7.95	10	7.96	7.94	-3.3	2,545	-0.13%
2024/02/20	12.5	7.95	6	7.98	7.93	6.5	2,542	0.26%
2024/02/19	11.6	7.95	42	7.95	7.96	-30.4	2,578	-1.18%
2024/02/16	10	7.78	14	7.76	7.81	-4	2,594	-0.15%
2024/02/15	2.1	7.65	4	7.68	7.66	-1.9	2,552	-0.07%
2024/02/05	64	7.58	1	7.60	7.58	63	2,503	2.52%
2024/02/02	0.1	7.77	6	7.72	7.72	-5.9	2,446	-0.24%
2024/02/01	1.5	7.74	5	7.74	7.75	-3.5	2,438	-0.14%
2024/01/31	23.2	7.75	0	0.00	7.77	23.2	2,423	0.96%
2024/01/30	12	7.76	0	0.00	7.78	12	2,416	0.50%
2024/01/29	12.6	7.89	4	7.90	7.90	8.6	2,403	0.36%
2024/01/26	7.3	7.91	53.4	7.91	7.89	-46.1	2,408	-1.91%
2024/01/25	44.3	7.87	0	7.94	7.86	44.2	2,401	1.84%
2024/01/24	7	7.91	6	7.93	7.90	1	2,396	0.04%
2024/01/23	6.1	7.85	25	7.86	7.84	-18.9	2,382	-0.79%
2024/01/22	10	7.80	5.1	7.80	7.80	4.9	2,377	0.21%
2024/01/19	11.2	7.75	0	0.00	7.76	11.2	2,377	0.47%
2024/01/18	0.8	7.77	8.2	7.79	7.79	-7.5	2,369	-0.32%
2024/01/17	108.7	7.76	17.1	7.71	7.70	91.6	2,355	3.89%	大買/
2024/01/16	69	7.91	80	7.97	7.87	-11	2,270	-0.48%
2024/01/15	14	8.01	5	8.02	8.01	9	2,226	0.41%
2024/01/12	1.9	8.02	53	8.00	8.03	-51.1	2,226	-2.30%
2024/01/11	16	8.02	0.8	8.04	8.03	15.3	2,216	0.69%
2024/01/10	25.1	8.00	0	0.00	7.97	25.1	2,227	1.13%
2024/01/09	28.2	8.08	52.7	8.06	8.04	-24.4	2,230	-1.10%
2024/01/08	14.6	8.12	10	8.16	8.11	4.6	2,320	0.20%
2024/01/05	2.1	8.13	0	8.17	8.13	2.1	2,354	0.09%
2024/01/04	13	8.12	0	0.00	8.11	13	2,370	0.55%
2024/01/03	16.1	8.14	50.1	8.14	8.15	-34	2,389	-1.42%
2024/01/02	27.3	8.13	15	8.13	8.13	12.3	2,372	0.52%
2023/12/29	13	8.17	0	0.00	8.17	13	2,348	0.55%
2023/12/28	23.7	8.20	1	8.20	8.19	22.7	2,344	0.97%
2023/12/27	23	8.24	95	8.26	8.23	-72	2,326	-3.09%
2023/12/26	5	8.20	6.4	8.26	8.25	-1.4	2,318	-0.06%
2023/12/25	51.7	8.23	70.3	8.20	8.19	-18.5	2,306	-0.80%
2023/12/22	30.6	8.30	11	8.30	8.26	19.6	2,292	0.85%
2023/12/21	0.3	8.35	16	8.33	8.36	-15.7	2,262	-0.69%
2023/12/20	4	8.39	3	8.37	8.37	1	2,247	0.04%
2023/12/19	15	8.34	12	8.30	8.32	3	2,210	0.14%
2023/12/18	31.8	8.49	22	8.46	8.41	9.8	2,181	0.45%
2023/12/15	12	8.36	23	8.36	8.34	-11	2,110	-0.52%
2023/12/14	28.8	8.43	144.5	8.47	8.40	-115.7	2,051	-5.64%	大賣/鉅額交易
2023/12/13	12	8.25	112	8.28	8.31	-100	1,888	-5.29%	大賣/
2023/12/12	86	8.20	46.1	8.21	8.22	39.9	1,848	2.16%
2023/12/11	0.3	8.20	30.6	8.18	8.18	-30.3	1,831	-1.66%
2023/12/08	48	8.17	3	8.22	8.14	45	1,828	2.46%
2023/12/07	12.1	8.23	17	8.20	8.18	-4.9	1,799	-0.27%
2023/12/06	10.5	8.25	5.1	8.29	8.28	5.5	1,783	0.31%
2023/12/05	27	8.23	1	8.24	8.24	26	1,745	1.49%
2023/12/04	10.5	8.23	56	8.22	8.26	-45.5	1,747	-2.60%
2023/12/01	1.9	8.08	356	8.09	8.11	-354.1	1,675	-21.14%	大賣/鉅額交易
2023/11/30	5.5	8.07	1	8.08	8.08	4.5	1,646	0.27%
2023/11/29	5	8.09	0.1	8.16	8.10	4.9	1,637	0.30%
2023/11/28	3.6	8.15	9.2	8.17	8.16	-5.6	1,627	-0.35%
2023/11/27	1	8.11	0	0.00	8.11	1	1,607	0.06%
2023/11/24	1.4	8.13	0	0.00	8.14	1.4	1,599	0.09%
2023/11/22	7.6	8.18	4	8.18	8.19	3.6	1,575	0.23%
2023/11/21	0	0.00	5	8.18	8.19	-5	1,574	-0.32%
2023/11/20	0.8	8.13	0	0.00	8.14	0.8	1,553	0.05%
2023/11/17	2.6	8.16	2	8.17	8.18	0.6	1,536	0.04%
2023/11/16	14.7	8.22	7	8.22	8.21	7.7	1,517	0.51%
2023/11/15	2.7	8.14	69	8.16	8.21	-66.3	1,464	-4.53%
2023/11/14	7	8.02	4.4	8.02	8.02	2.6	1,367	0.19%
2023/11/13	6.9	7.98	19	8.00	8.00	-12.1	1,392	-0.87%
2023/11/10	0	0.00	3	8.01	8.00	-3	1,414	-0.21%
2023/11/09	2.8	8.02	0	8.03	8.04	2.8	1,422	0.20%
2023/11/08	1.9	8.03	16.2	8.06	8.04	-14.3	1,441	-0.99%
2023/11/07	5.8	8.05	1	8.08	8.05	4.8	1,447	0.33%
2023/11/06	6	8.10	0.1	8.10	8.11	5.9	1,453	0.41%
2023/11/03	0.8	8.04	12	8.07	8.07	-11.2	1,453	-0.77%
2023/11/02	1.9	7.93	30	8.00	7.98	-28.1	1,462	-1.92%
2023/11/01	0	0.00	26	7.93	7.93	-26	1,486	-1.75%
2023/10/31	0	8.04	5.1	8.01	7.93	-5.1	1,502	-0.34%
2023/10/30	8.2	8.00	26	7.99	7.99	-17.8	1,585	-1.12%
2023/10/27	16.8	7.99	2	8.01	8.00	14.8	1,622	0.91%
2023/10/26	22.4	8.02	0	0.00	8.00	22.4	1,647	1.36%
2023/10/25	8.8	8.07	7	8.09	8.11	1.8	1,652	0.11%
2023/10/24	25	8.04	0	8.06	8.05	25	1,666	1.50%
2023/10/23	12	8.02	1	8.05	8.03	11	1,672	0.66%
2023/10/20	3	8.00	7.5	8.01	7.99	-4.5	1,682	-0.27%
2023/10/19	1.2	8.05	12	8.06	8.06	-10.8	1,696	-0.64%
2023/10/18	257.8	8.09	25	8.11	8.06	232.8	1,716	13.56%	大買/鉅額交易
2023/10/17	40	8.14	53	8.13	8.13	-13	1,710	-0.76%
2023/10/16	28	8.12	90	8.14	8.20	-62	1,689	-3.67%
2023/10/13	5	8.01	21.1	8.02	8.00	-16.1	1,590	-1.01%
2023/10/12	6.5	7.95	18	7.95	7.94	-11.5	1,565	-0.74%
2023/10/11	0.1	7.93	8.2	7.90	7.94	-8	1,579	-0.51%
2023/10/06	19	7.84	0	0.00	7.84	19	1,609	1.18%
2023/10/05	0.3	7.83	0	0.00	7.83	0.3	1,624	0.02%
2023/10/03	0.1	7.80	1	7.82	7.82	-0.9	1,658	-0.05%
2023/10/02	10	7.85	2	7.85	7.85	8	1,684	0.47%
2023/09/28	39.5	7.82	0	0.00	7.83	39.5	1,713	2.31%
2023/09/27	6	7.81	0	0.00	7.80	6	1,717	0.35%
2023/09/26	8	7.87	0	0.00	7.85	8	1,721	0.46%
2023/09/25	6	7.89	5	7.95	7.92	1	1,726	0.06%
2023/09/22	6	7.90	6	7.90	7.91	0	1,740	0.00%
2023/09/21	0.9	7.92	1	7.94	7.93	-0.1	1,748	0.00%
2023/09/20	0	0.00	43	8.02	7.99	-43	1,748	-2.46%
2023/09/19	0	0.00	64	8.02	8.03	-64	1,767	-3.62%
2023/09/18	29	8.00	32	8.00	8.01	-3	1,769	-0.17%
2023/09/15	200	8.01	1	7.97	7.95	199	1,793	11.09%	大買/鉅額交易
2023/09/14	3.5	8.01	13.9	8.04	8.04	-10.4	1,791	-0.58%
2023/09/13	7.5	8.02	19.4	8.04	8.02	-11.8	1,798	-0.66%
2023/09/12	3	7.98	2	8.00	7.99	1	1,802	0.06%
2023/09/11	0	0.00	5	7.95	7.97	-5	1,817	-0.28%
2023/09/08	5.5	7.90	0	0.00	7.90	5.5	1,839	0.30%
2023/09/07	13	7.91	10	7.90	7.89	3	1,868	0.16%
2023/09/06	0.2	7.99	98	8.01	7.99	-97.8	1,899	-5.15%
2023/09/05	1	8.01	0	0.00	8.04	1	1,961	0.05%
2023/09/04	9	8.02	74	8.04	8.06	-65	1,990	-3.27%
2023/09/01	58	8.02	33.6	8.05	8.02	24.4	2,019	1.21%
2023/08/31	0.1	8.00	0	0.00	7.97	0.1	2,045	0.01%
2023/08/30	4.4	7.98	10	8.00	8.00	-5.6	2,079	-0.27%
2023/08/29	5.4	7.96	7	8.00	7.97	-1.6	2,096	-0.08%
2023/08/28	2.1	7.98	3	8.01	8.00	-1	2,095	-0.05%
2023/08/25	1.9	8.00	7	8.02	8.00	-5.1	2,116	-0.24%
2023/08/24	0	7.99	16	8.01	7.96	-16	2,109	-0.76%
2023/08/23	6.2	7.97	1	7.96	7.96	5.2	2,119	0.24%
2023/08/21	0	0.00	8	7.95	7.95	-8	2,183	-0.37%
2023/08/18	10.3	7.85	8	7.87	7.88	2.3	2,204	0.10%
2023/08/17	23.2	7.75	2.1	7.85	7.80	21.1	2,213	0.95%
2023/08/16	28.1	7.85	22.1	7.85	7.85	6	2,181	0.28%
2023/08/15	6	7.95	3	7.98	7.95	3	2,186	0.14%
2023/08/14	40	8.00	24	7.99	7.95	16	2,195	0.73%
2023/08/11	34	8.13	6	8.18	8.11	28	2,200	1.27%
2023/08/10	38.3	8.11	4.2	8.12	8.10	34.1	2,205	1.54%
2023/08/09	40.6	8.23	2.1	8.22	8.18	38.5	2,219	1.73%
2023/08/08	5	8.27	11.4	8.32	8.23	-6.4	2,235	-0.29%
2023/08/07	39	8.28	32	8.28	8.30	7	2,249	0.31%
2023/08/04	33.7	8.20	8	8.23	8.24	25.7	2,250	1.14%
2023/08/02	142	8.22	123.2	8.27	8.19	18.8	2,251	0.83%	大買/大賣/
2023/08/01	8.1	8.17	49	8.16	8.17	-40.9	2,191	-1.87%
2023/07/31	45.2	8.09	44.6	8.13	8.05	0.6	2,161	0.03%
2023/07/28	13.9	8.08	12	8.09	8.08	1.9	2,140	0.09%
2023/07/27	5.1	8.07	13.5	8.08	8.07	-8.5	2,139	-0.39%
2023/07/26	42.1	8.02	9.8	7.97	8.00	32.3	2,141	1.51%
2023/07/25	11	7.94	24.8	7.91	7.96	-13.8	2,148	-0.64%
2023/07/24	70.1	7.96	0	0.00	7.92	70.1	2,176	3.22%
2023/07/21	10.9	8.00	13.1	8.09	8.01	-2.1	2,174	-0.10%
2023/07/20	52.9	8.01	43	8.01	8.02	9.9	2,178	0.46%
2023/07/19	15.1	7.93	42	7.99	7.93	-26.9	2,185	-1.23%
2023/07/18	58.1	7.98	1.8	7.99	7.97	56.3	2,211	2.55%
2023/07/17	64.1	7.96	18	8.00	8.01	46.1	2,222	2.07%
2023/07/14	53	7.95	3	7.96	7.95	50	2,246	2.23%
2023/07/13	52	7.99	20	8.00	7.97	32	2,224	1.44%
2023/07/12	37.2	8.03	2	8.04	8.02	35.2	2,187	1.61%
2023/07/11	47	8.07	1.4	8.09	8.04	45.6	2,186	2.09%
2023/07/10	29	8.05	4	8.08	8.05	25	2,199	1.14%
2023/07/07	27.1	8.04	0	0.00	8.06	27.1	2,198	1.23%
2023/07/06	65.3	8.16	3	8.18	8.09	62.3	2,184	2.85%
2023/07/05	59.2	8.19	5	8.25	8.16	54.2	2,165	2.50%
2023/07/04	211.5	8.21	7.5	8.23	8.18	204	2,175	9.38%	大買/鉅額交易
2023/07/03	107.5	8.22	0.1	8.23	8.20	107.4	2,172	4.95%	大買/鉅額交易
2023/06/30	10	8.19	3	8.20	8.22	7	2,172	0.32%
2023/06/29	20	8.17	0	0.00	8.16	20	2,157	0.93%
2023/06/28	9	8.13	13.6	8.15	8.14	-4.6	2,156	-0.21%
2023/06/27	41	8.18	9.9	8.15	8.13	31.1	2,169	1.44%
2023/06/26	17.1	8.23	2	8.23	8.21	15.1	2,203	0.68%
2023/06/21	12.2	8.26	0	0.00	8.25	12.2	2,230	0.54%
2023/06/20	0	8.28	22	8.27	8.26	-22	2,223	-0.99%
2023/06/19	40	8.19	7	8.19	8.20	33	2,227	1.48%
2023/06/16	25	8.19	46	8.20	8.17	-21	2,254	-0.93%
2023/06/15	40.3	8.16	26.6	8.16	8.15	13.7	2,245	0.61%
2023/06/14	136.1	8.20	33.5	8.20	8.16	102.6	2,242	4.58%	大買/鉅額交易
2023/06/13	70.3	8.20	1	8.20	8.21	69.3	2,270	3.05%
2023/06/12	238	8.28	48	8.25	8.23	190	2,269	8.37%	大買/鉅額交易
2023/06/09	11	8.41	119	8.39	8.41	-108	2,230	-4.84%	大賣/鉅額交易
2023/06/08	13.1	8.26	4.2	8.28	8.24	8.9	2,223	0.40%
2023/06/07	2	8.36	19	8.35	8.34	-17	2,285	-0.74%
2023/06/06	31	8.34	37	8.32	8.32	-6	3,010	-0.20%
2023/06/05	10	8.26	101.8	8.25	8.28	-91.8	3,010	-3.05%	大賣/
2023/06/02	32	8.16	80.3	8.17	8.16	-48.3	3,123	-1.55%
2023/06/01	11	8.11	6	8.11	8.10	5	3,178	0.16%
2023/05/31	2.1	8.07	35.3	8.11	8.07	-33.2	3,187	-1.04%
2023/05/30	2.2	8.08	12	8.07	8.07	-9.8	3,189	-0.31%
2023/05/29	0.1	8.07	2.4	8.10	8.08	-2.4	3,217	-0.07%
2023/05/26	95.1	8.07	8.2	8.08	8.04	86.9	3,227	2.69%
2023/05/25	21.8	8.16	1	8.18	8.14	20.8	3,201	0.65%
2023/05/24	12.1	8.19	3	8.19	8.19	9.1	3,203	0.28%
2023/05/23	7.1	8.20	33	8.22	8.21	-25.9	3,199	-0.81%
2023/05/22	29.2	8.17	12	8.20	8.18	17.2	3,229	0.53%
2023/05/19	21.6	8.17	16	8.19	8.16	5.6	3,238	0.17%
2023/05/18	12.2	8.15	30	8.17	8.16	-17.8	3,226	-0.55%
2023/05/17	21.2	8.16	5	8.19	8.17	16.2	3,274	0.49%
2023/05/16	65	8.15	10	8.17	8.16	55	3,275	1.68%
2023/05/15	66.3	8.05	6	8.06	8.08	60.3	3,291	1.83%
2023/05/12	32	8.14	29	8.13	8.05	3	3,302	0.09%
2023/05/11	32	8.14	29	8.13	8.08	3	3,284	0.09%
2023/05/10	57.1	8.22	30	8.25	8.22	27.1	3,262	0.83%
2023/05/09	48	8.31	40	8.29	8.25	8	3,242	0.25%
2023/05/08	38	8.36	11	8.38	8.41	27	3,250	0.83%
2023/05/05	2	8.39	27.4	8.36	8.36	-25.4	3,297	-0.77%
2023/05/04	12	8.35	0	0.00	8.35	12	3,320	0.36%
2023/05/03	86.1	8.43	6.2	8.44	8.38	79.9	3,342	2.39%
2023/05/02	11	8.41	12	8.41	8.43	-1	3,395	-0.03%
2023/04/28	17	8.36	0	0.00	8.37	17	3,395	0.50%
2023/04/27	22.1	8.45	38	8.46	8.37	-15.9	3,402	-0.47%
2023/04/26	1	8.33	5	8.34	8.34	-4	3,388	-0.12%
2023/04/25	4	8.28	6.6	8.30	8.26	-2.6	3,394	-0.08%
2023/04/24	31	8.24	20	8.33	8.33	11	3,412	0.32%
2023/04/21	32.4	8.22	3	8.23	8.19	29.4	3,436	0.86%
2023/04/20	17.5	8.28	0	0.00	8.28	17.5	3,407	0.51%
2023/04/19	52	8.37	0	0.00	8.32	52	3,403	1.53%
2023/04/18	3.1	8.41	8.1	8.42	8.41	-5	3,382	-0.15%
2023/04/17	43.4	8.39	21	8.40	8.41	22.4	3,418	0.65%
2023/04/14	35.3	8.43	5	8.43	8.43	30.3	3,409	0.89%
2023/04/13	27.3	8.46	22.1	8.48	8.42	5.2	3,441	0.15%
2023/04/12	0.2	8.42	0	8.42	8.41	0.2	3,448	0.01%
2023/04/11	11	8.40	15	8.40	8.41	-4	3,575	-0.11%
2023/04/10	2.4	8.45	2	8.46	8.43	0.4	3,714	0.01%
2023/04/07	16.6	8.42	21	8.39	8.43	-4.4	4,162	-0.11%
2023/04/06	21	8.35	7.4	8.34	8.36	13.6	4,357	0.31%
2023/03/31	8	8.32	1.6	8.31	8.32	6.4	4,363	0.15%
2023/03/30	43	8.30	8	8.33	8.31	35	4,389	0.80%
2023/03/29	28	8.31	0	0.00	8.29	28	4,459	0.63%
2023/03/28	33	8.25	8	8.31	8.30	25	4,543	0.55%
2023/03/27	22.1	8.22	1	8.23	8.26	21.1	4,594	0.46%
2023/03/24	27	8.30	4	8.39	8.30	23	4,604	0.50%
2023/03/23	11	8.34	7	8.35	8.34	4	4,647	0.09%
2023/03/22	55.5	8.34	6.2	8.34	8.34	49.3	4,680	1.05%
2023/03/21	36.3	8.38	13	8.39	8.35	23.3	4,722	0.49%
2023/03/20	10.1	8.35	0.8	8.38	8.38	9.4	4,722	0.20%
2023/03/17	0	8.37	2.2	8.37	8.35	-2.2	4,791	-0.05%
2023/03/16	37	8.33	0.3	8.29	8.30	36.7	4,807	0.76%
2023/03/15	22	8.51	25	8.53	8.49	-3	4,791	-0.06%
2023/03/14	9	8.49	18.5	8.51	8.50	-9.5	4,826	-0.20%
2023/03/13	51	8.48	25.9	8.54	8.56	25.1	4,862	0.52%
2023/03/10	133	8.64	0	0.00	8.63	133	4,877	2.73%	大買/鉅額交易
2023/03/09	224	8.83	116.1	8.93	8.75	107.9	5,117	2.11%	大買/大賣/鉅額交易
2023/03/08	47.3	8.90	12.1	8.92	8.93	35.2	4,588	0.77%
2023/03/07	28.1	8.94	66.1	8.97	8.97	-38	4,646	-0.82%
2023/03/06	63	8.81	39.5	8.84	8.82	23.6	4,593	0.51%
2023/03/03	9	8.67	30	8.71	8.70	-21	4,544	-0.46%
2023/03/02	11	8.64	5	8.66	8.64	6	4,550	0.13%
2023/03/01	107	8.62	3	8.70	8.61	104	4,584	2.27%	大買/鉅額交易
2023/02/24	35	8.70	3	8.73	8.71	32	4,560	0.70%
2023/02/23	13.4	8.74	80.5	8.74	8.74	-67.1	4,544	-1.48%
2023/02/22	25	8.70	14	8.70	8.72	11	4,530	0.24%
2023/02/21	0	8.70	1.2	8.75	8.73	-1.2	4,514	-0.03%
2023/02/20	6	8.72	73.2	8.72	8.77	-67.2	4,520	-1.49%
2023/02/17	3	8.66	21	8.67	8.69	-18	4,494	-0.40%
2023/02/16	17	8.63	18	8.68	8.62	-1	4,544	-0.02%
2023/02/15	142	8.65	83	8.74	8.60	59	4,543	1.30%	大買/
2023/02/14	15.1	8.62	42.1	8.62	8.65	-27	4,483	-0.60%
2023/02/13	37	8.52	11	8.56	8.51	26	4,470	0.58%
2023/02/10	85	8.64	42	8.70	8.61	43	4,451	0.97%
2023/02/09	0	0.00	2	8.59	8.60	-2	4,456	-0.04%
2023/02/08	6	8.60	0	0.00	8.60	6	4,454	0.13%
2023/02/07	12	8.61	2.2	8.62	8.61	9.8	4,446	0.22%
2023/02/06	90	8.66	55.2	8.80	8.63	34.8	4,450	0.78%
2023/02/03	28.5	8.67	67	8.72	8.76	-38.5	4,431	-0.87%
2023/02/02	6.2	8.65	31.1	8.65	8.65	-24.8	4,357	-0.57%
2023/02/01	20	8.62	10	8.68	8.60	10	4,335	0.23%
2023/01/31	13	8.63	73	8.61	8.62	-60	4,329	-1.39%
2023/01/30	11.1	8.43	7	8.46	8.43	4.1	4,275	0.10%
2023/01/17	17.6	8.41	14.1	8.43	8.38	3.5	4,265	0.08%
2023/01/16	4	8.40	21	8.42	8.38	-17	4,248	-0.40%
2023/01/13	17.1	8.44	0	0.00	8.38	17.1	4,227	0.40%
2023/01/12	26	8.47	12	8.45	8.42	14	4,230	0.33%
2023/01/11	15	8.55	10	8.57	8.51	5	4,206	0.12%
2023/01/10	53	8.59	10	8.62	8.57	43	4,172	1.03%
2023/01/09	0	0.00	2	8.58	8.60	-2	4,166	-0.05%
2023/01/06	0.8	8.58	0	0.00	8.55	0.8	4,159	0.02%
2023/01/05	28	8.60	2	8.63	8.53	26	4,188	0.62%
2023/01/04	1	8.57	19	8.60	8.56	-18	4,155	-0.43%
2023/01/03	91	8.46	10	8.49	8.48	81	4,173	1.94%
2022/12/30	12	8.61	11	8.61	8.61	1	4,156	0.02%
2022/12/29	168	8.67	22	8.62	8.57	146	4,132	3.53%	大買/鉅額交易
2022/12/28	30.1	8.85	133	8.90	8.85	-102.9	4,027	-2.55%	大賣/鉅額交易
2022/12/27	330	9.06	265.4	9.08	8.81	64.6	3,954	1.63%	大買/大賣/
2022/12/26	109	8.68	221.3	8.74	8.83	-112.3	3,569	-3.15%	大買/大賣/鉅額交易
2022/12/23	17	8.34	21	8.34	8.35	-4	3,429	-0.12%
2022/12/22	2	8.36	20	8.37	8.41	-18	3,429	-0.52%
2022/12/21	10	8.20	12	8.22	8.17	-2	3,421	-0.06%
2022/12/20	56	8.21	9	8.28	8.17	47	3,355	1.40%
2022/12/19	47	8.56	52	8.54	8.41	-5	3,291	-0.15%
2022/12/16	39	8.68	0	0.00	8.60	39	3,214	1.21%
2022/12/15	26	8.84	129	8.87	8.85	-103	3,162	-3.26%	大賣/鉅額交易
2022/12/14	41	8.78	32	8.79	8.76	9	3,098	0.29%
2022/12/13	19	8.72	46	8.68	8.71	-27	3,044	-0.89%
2022/12/12	24	8.57	7	8.70	8.52	17	2,975	0.57%
2022/12/09	58	8.53	97	8.55	8.62	-39	2,952	-1.32%
2022/12/08	75	8.39	36	8.37	8.36	39	2,895	1.35%
2022/12/07	55	8.50	17	8.45	8.45	38	2,873	1.32%
2022/12/06	137	8.61	77.6	8.68	8.52	59.4	2,843	2.09%	大買/
2022/12/05	42.2	8.84	120	8.86	8.74	-77.8	2,801	-2.78%	大賣/
2022/12/02	120.1	8.91	215	8.88	8.82	-94.9	2,746	-3.46%	大買/大賣/
2022/12/01	331	9.07	230.1	9.07	8.97	100.9	2,677	3.77%	大買/大賣/
2022/11/30	100	8.72	364.3	8.66	8.76	-264.3	2,359	-11.20%	大賣/鉅額交易
2022/11/29	190	8.51	67	8.63	8.44	123	2,140	5.75%	大買/鉅額交易
2022/11/28	70.7	8.12	120	8.28	8.44	-49.3	2,040	-2.42%	大賣/
2022/11/25	34.6	8.19	10.2	8.22	8.17	24.4	1,960	1.24%
2022/11/24	11.1	8.12	0	0.00	8.12	11.1	1,985	0.56%
2022/11/23	6.1	8.12	50	8.11	8.12	-44	1,974	-2.23%
2022/11/22	7.1	7.92	1	7.97	7.93	6.1	1,955	0.31%
2022/11/21	0	0.00	0.2	8.00	7.96	-0.2	1,959	-0.01%
2022/11/18	0	7.92	6	8.00	7.92	-6	2,001	-0.30%
2022/11/17	10	7.95	2	7.93	7.95	8	2,142	0.37%
2022/11/16	30	7.97	5	7.95	7.91	25	2,147	1.16%
2022/11/15	15.1	8.05	18	8.03	8.05	-2.9	2,127	-0.14%
2022/11/14	18.1	8.00	117.7	7.98	8.11	-99.7	2,120	-4.70%	大賣/
2022/11/11	65.1	7.99	13.1	7.91	7.88	52	2,065	2.52%
2022/11/10	2	7.89	27	7.91	7.88	-25	2,067	-1.21%
2022/11/09	15.8	7.88	27	7.90	7.91	-11.2	2,073	-0.54%
2022/11/08	15	7.87	1	7.86	7.84	14	2,078	0.67%
2022/11/07	76	7.77	40	7.79	7.87	36	2,091	1.72%
2022/11/04	9	7.77	8	7.78	7.80	1	2,097	0.05%
2022/11/03	10	7.78	30	7.77	7.78	-20	2,108	-0.95%
2022/11/02	0	0.00	0	7.86	7.83	0	2,118	0.00%
2022/10/31	4	7.76	0	0.00	7.73	4	2,093	0.19%
2022/10/28	8	7.78	33	7.74	7.70	-25	2,104	-1.19%
2022/10/27	0	7.78	31	7.80	7.80	-31	2,104	-1.47%
2022/10/26	20	7.67	18	7.69	7.64	2	2,089	0.10%
2022/10/25	28	7.67	18	7.69	7.64	10	2,093	0.48%
2022/10/24	25.9	7.75	25	7.74	7.66	0.9	2,093	0.04%
2022/10/21	55	7.69	63	7.69	7.65	-8	2,082	-0.38%
2022/10/20	94.5	7.67	27	7.71	7.72	67.5	2,075	3.25%
2022/10/19	48	7.90	2	7.94	7.82	46	2,051	2.24%
2022/10/18	2	7.80	0	0.00	7.88	2	2,045	0.10%
2022/10/17	10	7.70	0	0.00	7.80	10	2,039	0.49%
2022/10/14	11	7.87	27	7.92	7.87	-16	2,032	-0.79%
2022/10/13	46.1	7.86	5	7.73	7.73	41.1	2,029	2.02%
2022/10/12	0	8.10	0	0.00	8.11	0	1,992	0.00%
2022/10/11	68	8.16	0.2	8.17	8.10	67.8	1,988	3.41%
2022/10/07	0	0.00	40.3	8.38	8.40	-40.3	1,959	-2.05%
2022/10/06	6	8.38	69.1	8.37	8.38	-63.1	1,933	-3.26%
2022/10/05	12	8.32	20	8.47	8.29	-8	1,923	-0.42%
2022/10/04	51	8.38	121	8.40	8.39	-70	1,931	-3.62%	大賣/
2022/10/03	16	8.16	59	8.20	8.18	-43	1,858	-2.31%
2022/09/30	28	8.02	85	7.96	8.13	-57	1,805	-3.16%
2022/09/29	10	7.76	69	7.75	7.76	-59	1,743	-3.38%
2022/09/28	42.4	7.62	14	7.72	7.46	28.4	1,728	1.64%
2022/09/27	3	7.75	7	7.82	7.78	-4	1,723	-0.23%
2022/09/26	50	7.82	10	7.85	7.73	40	1,738	2.30%
2022/09/23	10	8.00	0	0.00	8.01	10	1,777	0.56%
2022/09/22	3.1	7.96	7	7.94	8.01	-4	1,810	-0.22%
2022/09/21	5	8.06	0	0.00	8.02	5	1,803	0.28%
2022/09/20	0	0.00	10	8.11	8.11	-10	1,798	-0.56%
2022/09/19	47	8.10	26	8.09	8.09	21	1,829	1.15%
2022/09/16	10	8.15	7	8.21	8.15	3	1,846	0.16%
2022/09/15	2	8.24	20	8.22	8.21	-18	1,859	-0.97%
2022/09/14	1	8.09	0	0.00	8.12	1	1,863	0.05%
2022/09/13	0.2	8.19	10	8.20	8.18	-9.8	1,888	-0.52%
2022/09/12	15	8.16	53	8.14	8.16	-38	1,916	-1.98%
2022/09/08	1	7.87	12	7.94	7.97	-11	1,926	-0.57%
2022/09/07	26	7.83	0	0.00	7.82	26	1,940	1.34%
2022/09/06	13	7.99	65	8.01	7.94	-52	1,945	-2.67%
2022/09/05	51	8.03	242	8.03	8.02	-191	1,951	-9.79%	大賣/鉅額交易
2022/09/02	5	8.10	0	0.00	8.08	5	1,953	0.26%
2022/09/01	18.1	8.13	0.1	8.10	8.11	18	1,947	0.92%
2022/08/31	17	8.19	14	8.24	8.21	3	1,936	0.15%
2022/08/30	1	8.13	13	8.17	8.13	-12	1,891	-0.63%
2022/08/29	150	8.07	108	8.11	8.06	42	1,884	2.23%	大買/大賣/
2022/08/26	34.6	8.27	4	8.31	8.29	30.6	1,856	1.65%
2022/08/25	51	8.32	11	8.32	8.26	40	1,853	2.16%
2022/08/24	150.1	8.54	253.7	8.45	8.39	-103.6	1,828	-5.67%	大買/大賣/鉅額交易
2022/08/23	33	8.05	2	8.06	8.02	31	1,711	1.81%
2022/08/22	17	8.02	25	8.11	8.10	-8	1,711	-0.47%
2022/08/19	0	0.00	4	8.10	8.07	-4	1,717	-0.23%
2022/08/18	10	8.11	5.4	8.11	8.10	4.6	1,706	0.27%
2022/08/17	135	8.12	24.4	8.11	8.14	110.6	1,705	6.48%	大買/鉅額交易
2022/08/16	10.5	8.08	0	0.00	8.04	10.5	1,700	0.62%
2022/08/15	291	8.06	12	8.07	8.06	279	1,701	16.40%	大買/鉅額交易
2022/08/12	0	0.00	4.2	7.98	8.03	-4.2	1,687	-0.25%
2022/08/11	1	7.94	26	7.92	7.94	-25	1,673	-1.49%
2022/08/10	5	7.77	36	7.80	7.80	-31	1,660	-1.87%
2022/08/09	0	0.00	5	7.76	7.75	-5	1,685	-0.30%
2022/08/08	1	7.65	0	0.00	7.68	1	1,690	0.06%
2022/08/05	3	7.69	4	7.70	7.70	-1	1,723	-0.06%
2022/08/04	4	7.55	23.2	7.63	7.59	-19.2	1,780	-1.08%
2022/08/03	6	7.71	19	7.68	7.62	-13	1,784	-0.73%
2022/08/02	11.9	7.72	0.1	7.71	7.72	11.9	1,819	0.65%
2022/08/01	5.1	7.83	63.4	7.83	7.85	-58.3	1,860	-3.14%
2022/07/29	0	0.00	51	7.70	7.76	-51	1,874	-2.72%
2022/07/28	0.2	7.64	1	7.64	7.63	-0.8	1,879	-0.04%
2022/07/27	1	7.62	19	7.64	7.62	-18	1,912	-0.94%
2022/07/26	23.1	7.60	0	0.00	7.61	23.1	1,917	1.20%
2022/07/25	0.1	7.64	22	7.62	7.66	-21.9	1,933	-1.13%
2022/07/22	30.1	7.59	0	0.00	7.59	30.1	1,947	1.54%
2022/07/21	4	7.53	8	7.56	7.63	-4	2,021	-0.20%
2022/07/20	8.1	7.61	34	7.61	7.52	-25.9	2,046	-1.27%
2022/07/19	32	7.49	0	0.00	7.54	32	2,099	1.52%
2022/07/18	0	0.00	20	7.42	7.44	-20	2,116	-0.94%
2022/07/15	10	7.34	3	7.34	7.30	7	2,116	0.33%
2022/07/14	29	7.36	1	7.36	7.37	28	2,129	1.32%
2022/07/13	6.1	7.33	19	7.35	7.36	-12.9	2,158	-0.60%
2022/07/12	46	7.26	19	7.31	7.18	27	2,199	1.23%
2022/07/11	12.1	7.55	4	7.70	7.57	8.1	2,182	0.37%
2022/07/08	28	7.68	0	0.00	7.64	28	2,193	1.28%
2022/07/07	6	7.68	1	7.68	7.65	5	2,199	0.23%
2022/07/06	34.5	7.68	0	0.00	7.61	34.5	2,239	1.54%
2022/07/05	0	0.00	54	7.82	7.80	-54	2,266	-2.38%
2022/07/04	0	7.65	96	7.65	7.60	-96	2,301	-4.17%
2022/07/01	49	7.66	34	7.68	7.52	15	2,350	0.64%
2022/06/30	38	7.92	12.2	7.95	7.95	25.8	2,376	1.09%
2022/06/29	19	8.10	2.9	8.07	8.08	16.1	2,381	0.68%
2022/06/27	0	0.00	16.1	8.19	8.20	-16.1	2,446	-0.66%
2022/06/24	0	0.00	7	8.10	8.08	-7	2,439	-0.29%
2022/06/23	22	7.94	17	8.04	7.95	5	2,444	0.20%
2022/06/22	31	8.02	1	8.01	7.97	30	2,442	1.23%
2022/06/21	0	0.00	117	8.20	8.21	-117	2,439	-4.80%	大賣/鉅額交易
2022/06/20	17	7.99	2	8.25	7.94	15	2,433	0.61%
2022/06/17	19	8.14	10	8.25	8.13	9	2,456	0.37%
2022/06/16	5	8.30	0	0.00	8.26	5	2,462	0.20%
2022/06/15	0	0.00	21	8.39	8.42	-21	2,484	-0.85%
2022/06/14	5	8.16	19	8.17	8.22	-14	2,533	-0.55%
2022/06/13	10	8.24	3	8.25	8.23	7	2,585	0.27%
2022/06/10	11	8.43	6	8.44	8.44	5	2,665	0.19%
2022/06/09	3	8.46	0	0.00	8.49	3	2,699	0.11%
2022/06/07	11	8.40	0	0.00	8.40	11	2,766	0.40%
2022/06/06	32	8.39	32	8.42	8.41	0	2,833	0.00%
2022/06/02	19	8.39	6	8.40	8.42	13	2,897	0.45%
2022/06/01	28	8.40	13	8.39	8.45	15	2,981	0.50%
2022/05/31	53	8.43	25	8.50	8.31	28	2,997	0.93%
2022/05/30	18	8.55	35	8.54	8.57	-17	2,989	-0.57%
2022/05/27	0	8.41	5.1	8.45	8.48	-5.1	3,011	-0.17%
2022/05/26	10	8.45	32	8.46	8.39	-22	3,033	-0.73%
2022/05/25	0	0.00	8	8.39	8.41	-8	3,077	-0.26%
2022/05/24	52	8.30	5	8.41	8.30	47	3,141	1.50%
2022/05/23	1	8.32	45	8.29	8.32	-44	3,148	-1.40%
2022/05/20	2	8.35	6.2	8.32	8.32	-4.2	3,200	-0.13%
2022/05/19	19	8.20	16	8.24	8.25	3	3,306	0.09%
2022/05/18	12.2	8.32	102	8.28	8.34	-89.8	3,322	-2.70%	大賣/
2022/05/17	11	8.20	19	8.20	8.21	-8	3,330	-0.24%
2022/05/16	0	0.00	11	8.11	8.06	-11	3,319	-0.33%
2022/05/13	10	7.93	66	7.98	7.98	-56	3,324	-1.68%
2022/05/12	55.5	7.90	122	7.95	7.83	-66.5	3,343	-1.99%	大賣/
2022/05/11	14.2	8.02	53	8.01	8.02	-38.8	3,312	-1.17%
2022/05/10	5.8	8.07	1	8.10	8.08	4.8	3,423	0.14%
2022/05/09	55	8.09	24	8.13	8.03	31	3,419	0.91%
2022/05/06	38	8.24	31	8.29	8.31	7	3,410	0.20%
2022/05/05	10.1	8.50	77	8.51	8.47	-66.9	3,478	-1.92%
2022/05/04	91.6	8.43	71	8.44	8.39	20.6	3,530	0.58%
2022/05/03	7.4	8.50	5.2	8.48	8.50	2.2	3,653	0.06%
2022/04/29	2	8.60	5	8.62	8.59	-3	3,773	-0.08%
2022/04/28	18.5	8.52	22	8.55	8.56	-3.5	3,870	-0.09%
2022/04/27	47.3	8.53	0	0.00	8.47	47.3	3,889	1.22%
2022/04/26	101.5	8.88	28.2	8.86	8.85	73.3	3,873	1.89%	大買/
2022/04/25	85.8	8.89	38.3	8.88	8.88	47.5	3,874	1.22%
2022/04/22	30	9.11	32	9.11	9.09	-2	3,907	-0.05%
2022/04/21	0.9	9.08	1	9.14	9.10	-0.1	3,964	0.00%
2022/04/20	83.1	9.10	30	9.10	9.08	53.1	4,117	1.29%
2022/04/19	36	9.11	52	9.12	9.13	-16	4,176	-0.38%
2022/04/18	89.4	9.00	53	8.99	8.98	36.4	4,212	0.86%
2022/04/15	87.3	9.14	30	9.12	9.11	57.3	4,237	1.35%
2022/04/14	67.6	9.21	14	9.22	9.19	53.6	4,340	1.23%
2022/04/13	67	9.26	21	9.28	9.30	46	4,383	1.05%
2022/04/12	50.3	9.21	0	0.00	9.19	50.3	4,397	1.14%
2022/04/11	92.5	9.36	21.1	9.44	9.33	71.4	4,416	1.62%
2022/04/08	49.5	9.52	134.5	9.51	9.51	-85	4,434	-1.92%	大賣/
2022/04/07	90	9.43	127	9.51	9.33	-37	4,459	-0.83%	大賣/
2022/04/06	69.5	9.46	202	9.42	9.49	-132.5	4,456	-2.97%	大賣/鉅額交易
2022/04/01	82.3	9.28	55	9.27	9.38	27.3	4,426	0.62%
2022/03/31	7	9.32	14.3	9.32	9.29	-7.3	4,522	-0.16%
2022/03/30	9	9.23	14	9.27	9.25	-5	4,522	-0.11%
2022/03/29	22	9.20	6	9.27	9.20	16	4,527	0.35%
2022/03/28	38	9.18	13	9.23	9.22	25	4,571	0.55%
2022/03/25	36.1	9.36	46	9.29	9.28	-10	4,567	-0.22%
2022/03/24	20	9.35	37.8	9.32	9.35	-17.8	4,574	-0.39%
2022/03/23	56	9.38	28	9.38	9.38	28	4,620	0.61%
2022/03/22	18	9.31	48	9.33	9.34	-30	4,668	-0.64%
2022/03/21	9	9.24	7	9.25	9.24	2	4,663	0.04%
2022/03/18	71.5	9.18	9.8	9.19	9.19	61.7	4,749	1.30%
2022/03/17	79	9.17	45	9.19	9.19	34	4,798	0.71%
2022/03/16	93	9.03	12	9.05	9.06	81	4,797	1.69%
2022/03/15	105.2	9.13	34	9.15	9.07	71.2	4,814	1.48%	大買/
2022/03/14	37.7	9.29	15.6	9.30	9.30	22.1	5,058	0.44%
2022/03/11	114.2	9.27	30.1	9.31	9.26	84.1	5,103	1.65%	大買/
2022/03/10	73.7	9.30	45.4	9.31	9.30	28.3	5,152	0.55%
2022/03/09	163.2	9.21	39	9.21	9.22	124.2	5,199	2.39%	大買/鉅額交易
2022/03/08	85.9	9.32	21.1	9.35	9.20	64.8	5,309	1.22%
2022/03/07	234.8	9.40	11	9.38	9.37	223.8	5,335	4.19%	大買/鉅額交易
2022/03/04	54.5	9.72	10	9.74	9.71	44.5	5,351	0.83%
2022/03/03	76	9.84	26.7	9.82	9.82	49.3	5,482	0.90%
2022/03/02	30	9.84	18.1	9.85	9.81	11.9	5,638	0.21%
2022/03/01	17	9.71	92	9.80	9.80	-75	5,737	-1.31%
2022/02/25	46.2	9.69	17	9.63	9.63	29.2	5,833	0.50%
2022/02/24	170.2	9.67	26.6	9.67	9.65	143.6	5,991	2.40%	大買/鉅額交易
2022/02/23	10	9.84	44.1	9.88	9.88	-34.1	5,996	-0.57%
2022/02/22	109.7	9.81	161	9.86	9.82	-51.4	6,095	-0.84%	大買/大賣/
2022/02/21	185	10.03	39.5	9.99	9.97	145.5	6,160	2.36%	大買/鉅額交易
2022/02/18	12.2	9.89	15.7	9.89	9.90	-3.5	6,204	-0.06%
2022/02/17	24.9	9.93	56.1	9.92	9.90	-31.2	6,407	-0.49%
2022/02/16	55	9.88	102.5	9.86	9.86	-47.5	6,642	-0.72%	大賣/
2022/02/15	44.7	9.87	23	9.91	9.85	21.6	6,940	0.31%
2022/02/14	21.1	9.84	5	9.87	9.87	16.1	7,222	0.22%
2022/02/11	38.3	9.95	48	9.96	9.95	-9.7	7,699	-0.13%
2022/02/10	26	10.02	71.2	10.09	10.00	-45.2	8,053	-0.56%
2022/02/09	0.9	9.94	58	9.93	9.96	-57.2	8,061	-0.71%
2022/02/08	34.8	9.82	57.7	9.88	9.86	-22.9	8,147	-0.28%
2022/02/07	37.5	9.71	155.3	9.70	9.80	-117.7	8,270	-1.42%	大賣/鉅額交易
2022/01/26	80.2	9.36	15.2	9.40	9.39	65	8,440	0.77%
2022/01/25	198.3	9.45	45	9.42	9.34	153.3	8,609	1.78%	大買/鉅額交易
2022/01/24	194.8	9.64	61	9.64	9.64	133.8	8,697	1.54%	大買/鉅額交易
2022/01/21	87.1	9.96	80	10.01	9.92	7.1	8,801	0.08%
2022/01/20	37	10.02	54.4	10.06	10.05	-17.4	8,938	-0.19%
2022/01/19	53	10.01	42.8	10.04	10.00	10.2	9,109	0.11%
2022/01/18	85	10.04	2.3	10.05	10.00	82.7	9,439	0.88%
2022/01/17	146	10.06	32	10.05	10.05	114	9,772	1.17%	大買/鉅額交易
2022/01/14	61	10.13	38.5	10.15	10.10	22.5	10,029	0.22%
2022/01/13	50.1	10.13	297.1	10.17	10.15	-247	10,542	-2.34%	大賣/鉅額交易
2022/01/12	58	10.06	100.6	10.09	10.10	-42.6	11,537	-0.37%
2022/01/11	90	10.01	43	10.05	10.00	47	13,813	0.34%
2022/01/10	97.2	10.01	34.3	10.04	10.00	62.9	15,929	0.39%
2022/01/07	46	10.04	107	10.11	10.00	-61	15,906	-0.38%	大賣/
2022/01/06	71	10.00	10	10.04	9.99	61	15,954	0.38%
2022/01/05	131	10.02	18.2	10.09	10.05	112.8	16,021	0.70%	大買/鉅額交易
2022/01/04	61	10.01	47.4	10.05	10.05	13.6	16,162	0.08%
2022/01/03	30	10.06	29.4	10.14	10.05	0.6	16,341	0.00%
2021/12/30	21	10.11	73.1	10.15	10.15	-52.1	16,452	-0.32%
2021/12/29	79	10.12	127	10.13	10.10	-48	16,783	-0.29%	大賣/
2021/12/28	23	10.08	6	10.13	10.05	17	17,022	0.10%
2021/12/27	11.8	10.11	202	10.12	10.10	-190.2	17,196	-1.11%	大賣/鉅額交易
2021/12/24	5	10.00	17.4	10.00	10.00	-12.4	17,256	-0.07%
2021/12/23	32	10.00	31	10.03	9.99	1	17,553	0.01%
2021/12/22	129	10.00	46	10.02	10.00	83	17,961	0.46%	大買/
2021/12/21	41	9.95	31.7	9.96	9.94	9.3	18,143	0.05%
2021/12/20	30.2	9.96	15	9.98	9.94	15.2	18,421	0.08%
2021/12/17	41	9.96	66	10.00	10.00	-25	18,530	-0.13%
2021/12/16	164.2	9.93	51.1	9.93	9.94	113.1	18,486	0.61%	大買/鉅額交易
2021/12/15	58.4	9.95	79.5	9.95	9.93	-21.1	18,496	-0.11%
2021/12/14	106.3	9.95	106.1	9.94	9.92	0.2	18,540	0.00%	大買/大賣/
2021/12/13	57	10.00	8.1	10.00	10.00	48.9	18,569	0.26%
2021/12/10	115	10.01	18	10.04	10.00	97	18,566	0.52%	大買/
2021/12/09	51	10.08	44.1	10.13	10.10	6.9	18,591	0.04%
2021/12/08	193.9	10.13	184.4	10.13	10.10	9.4	18,613	0.05%	大買/大賣/
2021/12/07	58	10.01	43.2	10.03	10.05	14.8	18,310	0.08%
2021/12/06	104	9.99	49.8	10.00	10.00	54.3	18,257	0.30%	大買/
2021/12/03	42.1	10.02	68.7	10.06	10.05	-26.6	18,260	-0.15%
2021/12/02	185.8	10.00	180	9.99	9.99	5.8	18,222	0.03%	大買/大賣/
2021/12/01	116.7	10.04	62.7	10.09	10.10	54	18,105	0.30%	大買/
2021/11/30	17	10.07	53.8	10.11	10.15	-36.8	18,086	-0.20%
2021/11/29	106	10.00	94	10.06	10.05	12	18,040	0.07%	大買/
2021/11/26	115.1	10.19	49	10.19	10.15	66.1	17,919	0.37%	大買/
2021/11/25	37	10.35	111.9	10.36	10.35	-74.9	17,846	-0.42%	大賣/
2021/11/24	51	10.27	99.5	10.30	10.30	-48.5	17,755	-0.27%
2021/11/23	64	10.23	117	10.31	10.20	-53	17,679	-0.30%	大賣/
2021/11/22	55	10.20	125	10.21	10.20	-70	17,543	-0.40%	大賣/
2021/11/19	49.2	10.22	159.4	10.26	10.20	-110.2	17,516	-0.63%	大賣/鉅額交易
2021/11/18	66.9	10.16	84	10.22	10.25	-17.1	17,467	-0.10%
2021/11/17	133	10.12	193	10.19	10.15	-60	17,393	-0.34%	大買/大賣/
2021/11/16	252.3	10.15	117	10.24	10.10	135.3	17,319	0.78%	大買/大賣/鉅額交易
2021/11/15	382.1	10.19	121.4	10.21	10.20	260.7	17,193	1.52%	大買/大賣/鉅額交易
2021/11/12	279.1	10.37	103.5	10.48	10.30	175.6	17,053	1.03%	大買/大賣/鉅額交易
2021/11/11	252.5	10.61	218.9	10.63	10.50	33.6	16,810	0.20%	大買/大賣/
2021/11/10	191.3	10.54	467.2	10.55	10.45	-275.9	16,858	-1.64%	大買/大賣/鉅額交易
2021/11/09	250.3	10.29	185	10.39	10.25	65.3	16,436	0.40%	大買/大賣/
2021/11/08	142.9	10.35	205.1	10.41	10.40	-62.2	16,123	-0.39%	大買/大賣/
2021/11/05	106.6	10.25	132	10.30	10.25	-25.4	16,144	-0.16%	大買/大賣/
2021/11/04	136.3	10.24	169	10.27	10.25	-32.7	16,083	-0.20%	大買/大賣/
2021/11/03	105.2	10.26	179	10.30	10.25	-73.8	16,038	-0.46%	大買/大賣/
2021/11/02	315	10.11	114	10.14	10.05	201	15,859	1.27%	大買/大賣/鉅額交易
2021/11/01	131	10.12	154	10.16	10.15	-23	15,747	-0.15%	大買/大賣/
2021/10/29	254.3	10.25	47	10.25	10.15	207.3	15,601	1.33%	大買/鉅額交易
2021/10/28	156.3	10.36	178.1	10.39	10.35	-21.8	15,468	-0.14%	大買/大賣/
2021/10/27	111.7	10.58	155	10.59	10.55	-43.3	15,355	-0.28%	大買/大賣/
2021/10/26	871.1	11.12	564	11.02	11.00	307.1	15,281	2.01%	大買/大賣/鉅額交易
2021/10/25	207.2	11.21	274	11.31	11.35	-66.8	14,997	-0.45%	大買/大賣/
2021/10/22	335.1	11.10	181	11.15	11.10	154.1	14,785	1.04%	大買/大賣/鉅額交易
2021/10/21	323	11.40	385	11.43	11.35	-62	14,540	-0.43%	大買/大賣/
2021/10/20	784.3	11.62	1,649.3	11.63	11.55	-865	14,096	-6.14%	大買/大賣/鉅額交易
2021/10/19	2,189.1	11.42	1,189.2	11.46	11.70	999.9	13,269	7.54%	大買/大賣/鉅額交易
2021/10/18	441	11.22	1,428.2	11.21	11.40	-987.1	11,082	-8.91%	大買/大賣/鉅額交易
2021/10/15	106	10.39	106	10.40	10.40	0	9,081	0.00%	大買/大賣/
2021/10/14	236	10.37	290	10.43	10.35	-54	9,162	-0.59%	大買/大賣/
2021/10/13	55	10.47	244	10.56	10.45	-189	9,060	-2.09%	大賣/鉅額交易
2021/10/12	287	10.57	435	10.51	10.45	-148	9,142	-1.62%	大買/大賣/鉅額交易
2021/10/08	360.9	10.70	256.1	10.72	10.75	104.9	9,171	1.14%	大買/大賣/鉅額交易
2021/10/07	103.1	10.56	82	10.57	10.60	21.1	9,097	0.23%	大買/
2021/10/06	434.2	10.76	109.5	10.77	10.55	324.7	9,249	3.51%	大買/大賣/鉅額交易
2021/10/05	415	10.52	277.6	10.54	10.70	137.4	9,017	1.52%	大買/大賣/鉅額交易
2021/10/04	286	10.56	243	10.55	10.30	43	8,866	0.48%	大買/大賣/
2021/10/01	220	10.56	131	10.51	10.40	89	8,801	1.01%	大買/大賣/
2021/09/30	191	10.72	148	10.83	10.75	43	8,895	0.48%	大買/大賣/
2021/09/29	465	10.82	413.2	10.76	10.50	51.8	8,966	0.58%	大買/大賣/
2021/09/28	163	10.71	158.7	10.76	10.95	4.3	9,009	0.05%	大買/大賣/
2021/09/27	88	10.71	314	10.79	10.80	-226	11,484	-1.97%	大賣/鉅額交易
2021/09/24	18	10.31	160	10.40	10.40	-142	12,720	-1.12%	大賣/鉅額交易
2021/09/23	116	10.10	259	10.09	10.15	-143	12,927	-1.11%	大買/大賣/鉅額交易
2021/09/22	81	10.11	354	10.09	10.05	-273	13,111	-2.08%	大賣/鉅額交易
2021/09/17	152	10.42	52	10.43	10.40	100	13,225	0.76%	大買/
2021/09/16	157	10.59	77	10.53	10.50	80	13,309	0.60%	大買/
2021/09/15	97	10.40	75	10.38	10.35	22	13,451	0.16%
2021/09/14	226	10.40	112	10.36	10.35	114	13,581	0.84%	大買/大賣/鉅額交易
2021/09/13	10	10.05	64	10.11	10.30	-54	13,765	-0.39%
2021/09/10	14	10.01	5	10.10	10.10	9	13,916	0.06%
2021/09/09	18	9.96	17	9.96	9.96	1	14,068	0.01%
2021/09/08	77	10.00	4	10.06	9.95	73	14,212	0.51%
2021/09/07	44	10.09	70	10.14	10.15	-26	14,495	-0.18%
2021/09/06	39	10.04	0	0.00	10.00	39	14,617	0.27%
2021/09/03	10	10.23	76.3	10.25	10.25	-66.3	14,750	-0.45%
2021/09/02	90	10.09	29	10.16	10.00	61	14,986	0.41%
2021/09/01	85	10.26	60	10.30	10.20	25	15,279	0.16%
2021/08/31	18	10.20	49.1	10.20	10.35	-31.1	15,578	-0.20%
2021/08/30	69	10.09	32.1	10.13	10.10	36.9	16,364	0.23%
2021/08/27	0	0.00	18	10.04	10.05	-18	17,315	-0.10%
2021/08/26	68.1	9.96	32	10.01	9.96	36.1	20,445	0.18%
2021/08/25	13	9.98	12	10.00	9.98	1	22,090	0.00%
2021/08/24	59	9.96	123	9.97	9.98	-64	22,306	-0.29%	大賣/
2021/08/23	22	9.82	59	9.86	9.85	-37	22,473	-0.16%
2021/08/20	63	9.65	38	9.65	9.60	25	22,661	0.11%
2021/08/19	47	9.88	28	9.86	9.76	19	22,782	0.08%
2021/08/18	59	9.73	100	9.70	9.93	-41	22,877	-0.18%
2021/08/17	26.1	9.80	87	9.86	9.75	-60.9	23,234	-0.26%
2021/08/16	483	9.99	116.5	9.97	9.86	366.5	23,634	1.55%	大買/大賣/鉅額交易
2021/08/13	79	10.39	49	10.40	10.40	30	23,570	0.13%
2021/08/12	57	10.51	42	10.51	10.55	15	23,849	0.06%
2021/08/11	129.5	10.50	22	10.46	10.40	107.5	24,153	0.45%	大買/鉅額交易
2021/08/10	23	10.65	43.4	10.66	10.60	-20.4	24,556	-0.08%
2021/08/09	65	10.74	225	10.74	10.70	-160	25,146	-0.64%	大賣/鉅額交易
2021/08/06	27.3	10.83	121	10.85	10.85	-93.7	25,579	-0.37%	大賣/
2021/08/05	398	10.97	91	10.91	10.85	307	26,138	1.17%	大買/鉅額交易
2021/08/04	57	10.89	74	10.94	10.95	-17	26,837	-0.06%
2021/08/03	99	10.90	30	10.97	10.90	69	27,635	0.25%
2021/08/02	189	10.93	94.1	11.01	11.00	94.9	28,220	0.34%	大買/
2021/07/30	115	10.91	75	10.92	10.85	40	29,086	0.14%	大買/
2021/07/29	23	10.82	268.6	10.79	10.90	-245.6	29,895	-0.82%	大賣/鉅額交易
2021/07/28	64	10.72	153	10.77	10.70	-89	30,918	-0.29%	大賣/
2021/07/27	277	10.90	55	10.84	10.80	222	33,281	0.67%	大買/鉅額交易
2021/07/26	100	10.97	63	11.09	10.90	37	36,176	0.10%
2021/07/23	21	10.85	336.2	10.95	11.05	-315.2	39,185	-0.80%	大賣/鉅額交易
2021/07/22	170	10.58	95.9	10.74	10.60	74.1	41,486	0.18%	大買/
2021/07/21	120.2	10.50	42	10.55	10.55	78.2	41,725	0.19%	大買/
2021/07/20	154	10.66	88.3	10.69	10.60	65.7	41,973	0.16%	大買/
2021/07/19	81	10.87	54	10.91	10.90	27	42,324	0.06%
2021/07/16	101	10.99	171	11.15	10.95	-70	43,965	-0.16%	大買/大賣/
2021/07/15	213	10.98	216	10.94	11.00	-3	44,287	-0.01%	大買/大賣/
2021/07/14	69	10.47	100	10.60	10.65	-31	44,969	-0.07%
2021/07/13	206	10.66	257	10.62	10.55	-51	46,274	-0.11%	大買/大賣/
2021/07/12	400.1	10.91	499	10.86	10.85	-98.9	46,779	-0.21%	大買/大賣/
2021/07/09	102.3	10.95	112.1	10.98	10.95	-9.8	47,288	-0.02%	大買/大賣/
2021/07/08	68.3	11.00	74.8	11.02	11.00	-6.5	47,582	-0.01%
2021/07/07	344	11.01	68	11.01	10.90	276	48,129	0.57%	大買/鉅額交易
2021/07/06	189	11.12	289	11.18	11.15	-100	48,690	-0.21%	大買/大賣/
2021/07/05	509	11.32	231	11.45	11.25	278	48,624	0.57%	大買/大賣/鉅額交易
2021/07/02	2,101	12.14	1,951.2	12.09	11.45	149.8	48,458	0.31%	大買/大賣/鉅額交易
2021/07/01	1,865.2	11.56	1,251	11.57	11.70	614.2	45,882	1.34%	大買/大賣/鉅額交易
2021/06/30	151	11.09	365.3	11.11	11.10	-214.3	44,528	-0.48%	大買/大賣/鉅額交易
2021/06/29	208	10.93	82	11.00	10.85	126	44,405	0.28%	大買/鉅額交易
2021/06/28	78.4	11.00	73	11.04	11.05	5.4	44,323	0.01%
2021/06/25	55.1	11.08	179.1	11.08	10.95	-124	44,271	-0.28%	大賣/鉅額交易
2021/06/24	99.6	11.03	141	11.07	11.05	-41.4	44,337	-0.09%	大賣/
2021/06/23	117	10.88	93	10.90	10.85	24	44,971	0.05%	大買/
2021/06/22	28.1	10.74	200.2	10.70	10.75	-172.1	44,912	-0.38%	大賣/鉅額交易
2021/06/21	200.5	10.43	230.4	10.37	10.40	-29.9	44,692	-0.07%	大買/大賣/
2021/06/18	268	10.83	144	10.77	10.75	124	44,591	0.28%	大買/大賣/鉅額交易
2021/06/17	61	10.87	218	10.94	11.00	-157	44,548	-0.35%	大賣/鉅額交易
2021/06/16	211	10.89	561.4	11.10	10.85	-350.4	44,523	-0.79%	大買/大賣/鉅額交易
2021/06/15	227	10.70	191.3	10.77	10.75	35.7	44,422	0.08%	大買/大賣/
2021/06/11	127	10.89	45.2	10.92	10.85	81.8	44,345	0.18%	大買/
2021/06/09	324.2	11.06	252.2	11.10	10.95	72	44,311	0.16%	大買/大賣/
2021/06/08	290	11.31	330	11.29	11.30	-40	44,096	-0.09%	大買/大賣/
2021/06/07	700	11.40	659	11.42	11.45	41	43,870	0.09%	大買/大賣/
2021/06/04	516.2	11.41	419.3	11.42	11.25	96.9	43,159	0.22%	大買/大賣/
2021/06/03	2,662.1	11.98	2,386.1	12.09	11.85	276	42,434	0.65%	大買/大賣/鉅額交易
2021/06/02	564.2	11.05	750	11.18	11.35	-185.8	39,884	-0.47%	大買/大賣/鉅額交易
2021/06/01	61.2	10.21	92	10.27	10.35	-30.9	38,355	-0.08%
2021/05/31	107.1	10.21	86	10.24	10.15	21.1	38,477	0.05%	大買/
2021/05/28	123.1	10.16	227	10.15	10.15	-103.9	38,457	-0.27%	大買/大賣/鉅額交易
2021/05/27	150.1	10.00	107	10.10	10.00	43.1	38,396	0.11%	大買/大賣/
2021/05/26	93.1	10.00	154	10.02	10.00	-60.9	38,423	-0.16%	大賣/
2021/05/25	489.1	10.08	145	10.12	9.97	344.1	38,456	0.89%	大買/大賣/鉅額交易
2021/05/24	272.6	10.06	246	10.04	10.05	26.6	38,395	0.07%	大買/大賣/
2021/05/21	145.1	9.69	239	9.71	9.77	-93.9	38,520	-0.24%	大買/大賣/
2021/05/20	198.6	9.65	84	9.74	9.41	114.6	38,408	0.30%	大買/鉅額交易
2021/05/19	135.2	9.60	180	9.52	9.66	-44.9	38,370	-0.12%	大買/大賣/
2021/05/18	283	9.24	220.1	9.16	9.48	62.9	38,263	0.16%	大買/大賣/
2021/05/17	202.1	8.72	771	8.74	8.67	-568.9	37,884	-1.50%	大買/大賣/鉅額交易
2021/05/14	557.3	9.86	190.1	9.76	9.55	367.2	37,321	0.98%	大買/大賣/鉅額交易
2021/05/13	1,068	9.84	1,348	9.55	9.72	-280	36,820	-0.76%	大買/大賣/鉅額交易
2021/05/12	468.4	10.41	839.2	10.48	10.20	-370.8	36,247	-1.02%	大買/大賣/鉅額交易
2021/05/11	533.3	11.65	613	11.49	11.30	-79.7	35,530	-0.22%	大買/大賣/
2021/05/10	424	11.87	383	11.88	11.90	41	34,730	0.12%	大買/大賣/
2021/05/07	583.5	11.30	785.5	11.30	11.55	-202	34,148	-0.59%	大買/大賣/鉅額交易
2021/05/06	1,151.5	11.95	854	11.73	11.65	297.5	33,242	0.89%	大買/大賣/鉅額交易
2021/05/05	1,238	11.95	1,262.9	11.99	11.80	-24.9	32,340	-0.08%	大買/大賣/
2021/05/04	2,982.3	13.08	1,477.2	13.15	12.45	1,505.1	31,331	4.80%	大買/大賣/鉅額交易
2021/05/03	1,834.6	13.57	1,954.3	13.57	13.80	-119.7	28,953	-0.41%	大買/大賣/鉅額交易
2021/04/29	2,339.1	13.02	2,927.9	13.11	12.90	-588.8	26,099	-2.26%	大買/大賣/鉅額交易
2021/04/28	1,732.9	11.97	1,264	11.96	12.30	468.9	23,100	2.03%	大買/大賣/鉅額交易
2021/04/27	123	11.17	172.5	11.22	11.20	-49.5	20,766	-0.24%	大買/大賣/
2021/04/26	255	11.15	302.6	11.12	11.15	-47.6	20,530	-0.23%	大買/大賣/
2021/04/23	311	11.12	156.1	11.18	11.15	154.9	20,295	0.76%	大買/大賣/鉅額交易
2021/04/22	1,008.4	11.60	1,337.7	11.48	11.35	-329.3	20,105	-1.64%	大買/大賣/鉅額交易
2021/04/21	252.5	11.19	266.3	11.21	11.35	-13.8	18,523	-0.07%	大買/大賣/
2021/04/20	862.1	11.21	729.5	11.15	11.25	132.6	18,201	0.73%	大買/大賣/鉅額交易
2021/04/19	1,450.1	11.22	993.6	11.31	11.50	456.4	17,792	2.57%	大買/大賣/鉅額交易
2021/04/16	450.5	10.68	435.8	10.66	10.75	14.8	16,515	0.09%	大買/大賣/
2021/04/15	737.5	10.44	759.5	10.44	10.45	-22	15,941	-0.14%	大買/大賣/
2021/04/14	113	10.10	436	10.24	10.30	-323	15,649	-2.06%	大買/大賣/鉅額交易
2021/04/13	325	10.39	256.3	10.41	10.15	68.7	15,860	0.43%	大買/大賣/
2021/04/12	313.3	10.27	871	10.16	10.40	-557.7	15,605	-3.57%	大買/大賣/鉅額交易
2021/04/09	266	9.98	176.1	9.99	9.99	89.9	15,372	0.58%	大買/大賣/
2021/04/08	67.5	9.93	304	9.93	9.95	-236.5	15,925	-1.49%	大賣/鉅額交易
2021/04/07	74	9.85	19	9.85	9.86	55	19,388	0.28%
2021/04/06	61	9.80	117	9.83	9.79	-56	20,668	-0.27%	大賣/
2021/04/01	347	9.77	141	9.76	9.69	206	20,802	0.99%	大買/大賣/鉅額交易
2021/03/31	249.5	9.84	30.2	9.86	9.88	219.4	20,997	1.04%	大買/鉅額交易
2021/03/30	173	9.86	55.2	9.91	9.86	117.8	21,526	0.55%	大買/鉅額交易
2021/03/29	114.6	9.97	152	9.98	9.92	-37.4	21,891	-0.17%	大買/大賣/
2021/03/26	710	10.02	775	9.94	9.87	-65	22,940	-0.28%	大買/大賣/
2021/03/25	73.5	9.68	115.4	9.71	9.67	-41.9	22,425	-0.19%	大賣/
2021/03/24	53.9	9.58	20.8	9.61	9.61	33.1	22,420	0.15%
2021/03/23	229.2	9.68	69	9.68	9.61	160.2	22,680	0.71%	大買/鉅額交易
2021/03/22	53.7	9.67	89	9.69	9.70	-35.3	23,144	-0.15%
2021/03/19	267.1	9.63	53	9.66	9.66	214.1	23,125	0.93%	大買/鉅額交易
2021/03/18	341.5	9.66	115.7	9.67	9.63	225.8	23,121	0.98%	大買/大賣/鉅額交易
2021/03/17	315.1	9.77	178	9.79	9.77	137.1	23,015	0.60%	大買/大賣/鉅額交易
2021/03/16	356.5	9.82	231	9.86	9.84	125.5	23,086	0.54%	大買/大賣/鉅額交易
2021/03/15	136.5	9.97	188	9.97	9.97	-51.5	22,978	-0.22%	大買/大賣/
2021/03/12	101.7	9.83	47	9.85	9.83	54.7	23,131	0.24%	大買/
2021/03/11	86.7	9.92	61	9.96	9.89	25.7	23,354	0.11%
2021/03/10	114	9.92	121.4	9.92	9.89	-7.4	23,484	-0.03%	大買/大賣/
2021/03/09	206	10.12	189	10.09	10.00	17	23,447	0.07%	大買/大賣/
2021/03/08	452.1	10.01	579.7	10.03	10.10	-127.6	23,308	-0.55%	大買/大賣/鉅額交易
2021/03/05	208	9.81	177	9.79	9.76	31	22,833	0.14%	大買/大賣/
2021/03/04	467.8	9.96	654.4	9.95	9.81	-186.6	22,917	-0.81%	大買/大賣/鉅額交易
2021/03/03	99.3	9.80	221	9.80	9.80	-121.7	22,638	-0.54%	大賣/鉅額交易
2021/03/02	517.7	9.77	358	9.68	9.61	159.7	22,560	0.71%	大買/大賣/鉅額交易
2021/02/26	222.2	9.72	159	9.75	9.71	63.2	22,653	0.28%	大買/大賣/
2021/02/25	108.3	9.74	442	9.75	9.80	-333.7	22,598	-1.48%	大買/大賣/鉅額交易
2021/02/24	802	9.76	318	9.68	9.60	484	22,605	2.14%	大買/大賣/鉅額交易
2021/02/23	486.3	9.87	865.1	9.88	10.05	-378.8	22,255	-1.70%	大買/大賣/鉅額交易
2021/02/22	190.4	9.38	200	9.38	9.41	-9.6	21,747	-0.04%	大買/大賣/
2021/02/19	364.3	9.39	442	9.41	9.35	-77.7	21,760	-0.36%	大買/大賣/
2021/02/18	154	9.15	222	9.13	9.26	-68	21,806	-0.31%	大買/大賣/
2021/02/17	134	8.88	175.1	8.88	8.93	-41.1	21,789	-0.19%	大買/大賣/
2021/02/05	9	8.67	32	8.71	8.60	-23	21,680	-0.11%
2021/02/04	26	8.60	43	8.63	8.60	-17	21,834	-0.08%
2021/02/03	89	8.55	65.6	8.58	8.58	23.4	22,298	0.10%
2021/02/02	1	8.62	151	8.51	8.62	-150	23,060	-0.65%	大賣/鉅額交易
2021/02/01	33	8.29	58	8.31	8.34	-25	23,077	-0.11%
2021/01/29	51	8.34	39	8.34	8.29	12	23,069	0.05%
2021/01/28	133	8.49	69	8.50	8.45	64	23,054	0.28%	大買/
2021/01/27	20	8.63	16	8.71	8.63	4	23,097	0.02%
2021/01/26	105	8.69	23	8.67	8.66	82	23,214	0.35%	大買/
2021/01/25	45	8.84	81	8.79	8.84	-36	23,211	-0.16%
2021/01/22	127	8.68	118.6	8.62	8.70	8.4	23,251	0.04%	大買/大賣/
2021/01/21	180	8.82	160.2	8.78	8.74	19.8	23,309	0.09%	大買/大賣/
2021/01/20	264	8.86	291	8.83	8.71	-27	23,567	-0.11%	大買/大賣/
2021/01/19	192	9.17	275	9.19	9.14	-83	23,962	-0.35%	大買/大賣/
2021/01/18	371.7	9.08	210	9.02	9.16	161.7	24,192	0.67%	大買/大賣/鉅額交易
2021/01/15	358	9.38	218.3	9.31	9.28	139.7	24,241	0.58%	大買/大賣/鉅額交易
2021/01/14	224	9.77	18	9.81	9.71	206	24,061	0.86%	大買/鉅額交易
2021/01/13	187	9.88	72	9.86	9.78	115	24,033	0.48%	大買/鉅額交易
2021/01/12	265.1	9.78	253	9.76	9.66	12	23,913	0.05%	大買/大賣/
2021/01/11	229	10.21	73	10.19	10.15	156	23,566	0.66%	大買/鉅額交易
2021/01/08	71	10.24	207	10.21	10.20	-136	23,525	-0.58%	大賣/鉅額交易
2021/01/07	156	10.52	243	10.57	10.45	-87	23,377	-0.37%	大買/大賣/
2021/01/06	268	10.45	268.9	10.45	10.20	-0.9	23,099	0.00%	大買/大賣/
2021/01/05	187.3	10.85	110	10.94	10.80	77.3	22,665	0.34%	大買/大賣/
2021/01/04	318.5	10.79	280.3	10.81	10.85	38.2	22,382	0.17%	大買/大賣/
2020/12/31	409	11.28	777.8	11.22	11.20	-368.8	21,804	-1.69%	大買/大賣/鉅額交易
2020/12/30	3,029	11.71	2,318.6	11.67	11.70	710.4	20,978	3.39%	大買/大賣/鉅額交易
2020/12/29	686	10.70	979.3	10.83	11.15	-293.3	17,250	-1.70%	大買/大賣/鉅額交易
2020/12/28	105.8	10.20	179	10.20	10.15	-73.2	15,854	-0.46%	大買/大賣/
2020/12/25	331	10.23	302.5	10.21	10.15	28.5	15,558	0.18%	大買/大賣/
2020/12/24	189	10.12	344.3	10.12	10.15	-155.2	15,184	-1.02%	大買/大賣/鉅額交易
2020/12/23	430	9.92	307	9.98	9.90	123	14,582	0.84%	大買/大賣/鉅額交易
2020/12/22	1,034	10.03	1,497.3	9.97	9.66	-463.3	14,171	-3.27%	大買/大賣/鉅額交易
2020/12/21	170	9.56	274	9.55	9.50	-104	13,062	-0.80%	大買/大賣/鉅額交易
2020/12/18	96	9.30	23.1	9.31	9.27	72.9	12,740	0.57%
2020/12/17	242	9.43	93	9.41	9.36	149	12,718	1.17%	大買/鉅額交易
2020/12/16	457.3	9.51	586.3	9.52	9.70	-129	12,518	-1.03%	大買/大賣/鉅額交易
2020/12/15	108	9.24	36	9.21	9.18	72	12,072	0.60%	大買/
2020/12/14	32.6	9.39	53	9.38	9.40	-20.4	12,414	-0.16%
2020/12/11	29	9.18	133	9.26	9.18	-104	12,365	-0.84%	大賣/鉅額交易
2020/12/10	106	9.30	119	9.30	9.20	-13	12,522	-0.10%	大買/大賣/
2020/12/09	196.5	9.36	232	9.32	9.31	-35.5	12,563	-0.28%	大買/大賣/
2020/12/08	457.6	9.58	41	9.61	9.48	416.6	12,680	3.29%	大買/鉅額交易
2020/12/07	163	9.63	358.8	9.67	9.75	-195.8	13,243	-1.48%	大買/大賣/鉅額交易
2020/12/04	31.7	9.43	244.2	9.46	9.43	-212.5	13,068	-1.63%	大賣/鉅額交易
2020/12/03	95	9.35	121.3	9.36	9.29	-26.3	13,032	-0.20%	大賣/
2020/12/02	107	9.26	1,343.1	9.24	9.28	-1,236.1	13,242	-9.33%	大買/大賣/鉅額交易
2020/12/01	104	9.32	81.5	9.30	9.37	22.5	13,684	0.16%	大買/
2020/11/30	98.5	9.34	109.3	9.35	9.37	-10.8	13,725	-0.08%	大賣/
2020/11/27	77.5	9.20	117	9.20	9.19	-39.5	13,573	-0.29%	大賣/
2020/11/26	270	9.25	33	9.26	9.25	237	13,553	1.75%	大買/鉅額交易
2020/11/25	146	9.24	219.9	9.26	9.24	-73.9	13,547	-0.55%	大買/大賣/
2020/11/24	117	9.09	82	9.09	9.08	35	13,556	0.26%	大買/
2020/11/23	34	9.03	173.3	9.00	9.03	-139.3	13,512	-1.03%	大賣/鉅額交易
2020/11/20	183	8.83	29	8.86	8.85	154	13,397	1.15%	大買/鉅額交易
2020/11/19	62	8.89	58.3	8.88	8.89	3.7	13,443	0.03%
2020/11/18	154	8.91	133	8.91	8.95	21	13,582	0.15%	大買/大賣/
2020/11/17	123	8.90	383.2	8.89	9.00	-260.2	14,118	-1.84%	大買/大賣/鉅額交易
2020/11/16	158	8.70	117	8.68	8.67	41	15,122	0.27%	大買/大賣/
2020/11/13	23	8.79	58	8.78	8.81	-35	15,057	-0.23%
2020/11/12	82	8.86	30.3	8.90	8.77	51.7	15,075	0.34%
2020/11/11	271	9.01	478.6	8.99	9.00	-207.6	14,994	-1.38%	大買/大賣/鉅額交易
2020/11/10	719.1	9.01	664.6	9.16	8.71	54.5	14,544	0.37%	大買/大賣/
2020/11/09	24.1	8.61	126	8.63	8.65	-101.9	13,748	-0.74%	大賣/鉅額交易
2020/11/06	29	8.52	69	8.58	8.51	-40	13,691	-0.29%
2020/11/05	63.2	8.51	4	8.53	8.52	59.2	13,856	0.43%
2020/11/04	150	8.61	105	8.66	8.55	45	13,841	0.33%	大買/大賣/
2020/11/03	161.5	8.60	126	8.60	8.56	35.5	13,714	0.26%	大買/大賣/
2020/11/02	51	8.41	141.6	8.41	8.43	-90.6	13,587	-0.67%	大賣/
2020/10/30	115.2	8.51	99	8.42	8.35	16.2	13,490	0.12%	大買/
2020/10/29	162.4	8.52	147	8.52	8.60	15.4	13,343	0.12%	大買/大賣/
2020/10/28	533	8.86	461	8.89	8.62	72	13,149	0.55%	大買/大賣/
2020/10/27	638.2	8.76	539.5	8.78	8.72	98.6	12,734	0.77%	大買/大賣/
2020/10/26	373.1	8.46	486.1	8.47	8.44	-113	12,051	-0.94%	大買/大賣/鉅額交易
2020/10/23	108	8.26	127	8.23	8.30	-19	11,687	-0.16%	大買/大賣/
2020/10/22	92	8.16	51	8.18	8.12	41	11,479	0.36%
2020/10/21	48	8.17	77	8.16	8.15	-29	11,400	-0.25%
2020/10/20	63	8.11	63.6	8.12	8.12	-0.6	11,312	-0.01%
2020/10/19	73	8.07	41	8.07	8.05	32	11,237	0.28%
2020/10/16	66	8.14	92	8.18	8.06	-26	11,156	-0.23%
2020/10/15	38.7	8.05	74	8.10	8.04	-35.3	11,012	-0.32%
2020/10/14	79.2	8.14	232	8.16	8.12	-152.8	10,924	-1.40%	大賣/鉅額交易
2020/10/13	46	8.03	181	8.07	8.18	-135	10,824	-1.25%	大賣/鉅額交易
2020/10/12	74	7.96	102	7.99	7.94	-28	10,610	-0.26%	大賣/
2020/10/08	88	7.81	42	7.85	7.80	46	10,451	0.44%
2020/10/07	24	7.81	61.3	7.82	7.83	-37.3	10,448	-0.36%
2020/10/06	12	7.72	52	7.74	7.72	-40	10,411	-0.38%
2020/10/05	11	7.52	119	7.59	7.63	-108	10,413	-1.04%	大賣/鉅額交易
2020/09/30	41	7.58	20	7.61	7.57	21	10,420	0.20%
2020/09/29	27	7.63	23	7.62	7.59	4	10,435	0.04%
2020/09/28	14	7.57	42	7.62	7.60	-28	10,437	-0.27%
2020/09/25	113	7.44	193.5	7.47	7.44	-80.5	10,441	-0.77%	大買/大賣/
2020/09/24	101	7.59	48	7.55	7.47	53	10,363	0.51%	大買/
2020/09/23	20	7.87	14	7.99	7.82	6	10,221	0.06%
2020/09/22	68	7.90	120	7.92	7.94	-52	10,161	-0.51%	大賣/
2020/09/21	21	8.07	91	8.13	8.06	-70	10,062	-0.70%
2020/09/18	57	8.09	116	8.08	8.07	-59	9,990	-0.59%	大賣/
2020/09/17	366	8.04	277.7	8.12	7.98	88.3	9,850	0.90%	大買/大賣/
2020/09/16	104	7.92	27	7.91	7.88	77	9,452	0.81%	大買/
2020/09/15	164	8.02	129	8.04	7.93	35	9,504	0.37%	大買/大賣/
2020/09/14	114	7.94	46	7.98	7.90	68	9,643	0.71%	大買/
2020/09/11	302	8.09	152	8.05	7.99	150	9,497	1.58%	大買/大賣/鉅額交易
2020/09/10	385	8.36	468.6	8.39	8.25	-83.6	9,214	-0.91%	大買/大賣/
2020/09/09	66	7.80	99	7.88	7.95	-33	8,410	-0.39%
2020/09/08	183.9	7.96	74	7.92	7.82	109.9	8,266	1.33%	大買/鉅額交易
2020/09/07	175	8.17	222	8.17	8.06	-47	8,117	-0.58%	大買/大賣/
2020/09/04	387	7.94	857.1	7.85	7.98	-470.1	7,844	-5.99%	大買/大賣/鉅額交易
2020/09/03	104	7.66	196	7.65	7.63	-92	7,344	-1.25%	大買/大賣/
2020/09/02	108	7.47	78	7.46	7.48	30	7,347	0.41%	大買/
2020/09/01	129	7.57	60	7.56	7.53	69	7,333	0.94%	大買/
2020/08/31	201	7.67	190	7.73	7.61	11	7,315	0.15%	大買/大賣/
2020/08/28	218	7.70	954	7.71	7.70	-736	7,208	-10.21%	大買/大賣/鉅額交易
2020/08/27	225	7.55	235	7.58	7.53	-10	6,989	-0.14%	大買/大賣/
2020/08/26	73	7.45	111	7.49	7.45	-38	6,864	-0.55%	大賣/
2020/08/25	246	7.37	34	7.44	7.37	212	6,750	3.14%	大買/鉅額交易
2020/08/24	189	7.38	70	7.39	7.30	119	6,641	1.79%	大買/鉅額交易
2020/08/21	606	7.58	644.8	7.59	7.56	-38.8	6,430	-0.60%	大買/大賣/
2020/08/20	481	7.59	670.8	7.65	7.67	-189.8	5,712	-3.32%	大買/大賣/鉅額交易
2020/08/19	260	7.05	131	7.09	6.98	129	4,344	2.97%	大買/大賣/鉅額交易
2020/08/18	274	6.92	42	6.93	6.87	232	4,185	5.54%	大買/鉅額交易
2020/08/17	416	6.90	205	6.90	6.88	211	4,149	5.09%	大買/大賣/鉅額交易
2020/08/14	33	6.65	466	6.70	6.72	-433	4,043	-10.71%	大賣/鉅額交易
2020/08/13	50	6.65	5.6	6.68	6.61	44.4	4,023	1.10%
2020/08/12	188	6.66	61	6.73	6.68	127	4,085	3.11%	大買/鉅額交易
2020/08/11	319	6.74	243	6.78	6.79	76	4,036	1.88%	大買/大賣/
2020/08/10	210	6.53	143.1	6.55	6.56	66.9	3,816	1.75%	大買/大賣/
2020/08/07	199	6.42	2	6.38	6.38	197	3,803	5.18%	大買/鉅額交易
2020/08/06	10	6.45	25	6.43	6.46	-15	3,808	-0.39%
2020/08/05	1	6.37	50	6.38	6.36	-49	3,830	-1.28%
2020/08/04	6	6.34	19	6.33	6.32	-13	3,873	-0.34%
2020/08/03	1	6.20	5	6.20	6.20	-4	3,884	-0.10%
2020/07/31	12	6.20	0.7	6.18	6.19	11.3	3,899	0.29%
2020/07/30	1	6.18	5	6.17	6.18	-4	3,948	-0.10%
2020/07/29	4	6.11	18.8	6.21	6.11	-14.8	3,986	-0.37%
2020/07/28	89	6.14	15	6.11	6.07	74	4,008	1.85%
2020/07/27	78	6.38	20	6.31	6.22	58	4,033	1.44%
2020/07/24	9	6.48	31.1	6.43	6.42	-22.1	4,033	-0.55%
2020/07/23	160	6.59	3	6.62	6.54	157	4,040	3.89%	大買/鉅額交易
2020/07/22	0	0.00	28	6.67	6.58	-28	4,113	-0.68%
2020/07/21	45	6.53	55	6.56	6.54	-10	4,087	-0.24%
2020/07/20	6	6.44	23	6.46	6.46	-17	4,113	-0.41%
2020/07/17	58	6.59	40	6.60	6.51	18	4,145	0.43%
2020/07/16	20	6.57	26	6.61	6.60	-6	4,191	-0.14%
2020/07/15	10	6.54	0.5	6.50	6.54	9.5	4,199	0.23%
2020/07/14	43	6.52	7	6.58	6.50	36	4,255	0.85%
2020/07/13	21	6.57	20	6.57	6.57	1	4,264	0.02%
2020/07/10	84	6.59	21	6.59	6.53	63	4,312	1.46%
2020/07/09	32	6.79	36	6.82	6.73	-4	4,310	-0.09%
2020/07/08	19	6.72	62	6.76	6.79	-43	4,329	-0.99%
2020/07/07	64	6.77	43	6.78	6.72	21	4,374	0.48%
2020/07/06	0	0.00	34	6.79	6.78	-34	4,393	-0.77%
2020/07/03	17	6.67	39	6.69	6.68	-22	4,388	-0.50%
2020/07/02	10	6.67	43	6.64	6.67	-33	4,436	-0.74%
2020/07/01	91	6.66	42	6.69	6.64	49	4,514	1.09%
2020/06/30	41	6.64	44	6.68	6.66	-3	4,536	-0.07%
2020/06/29	94	6.62	62	6.65	6.61	32	4,556	0.70%
2020/06/24	30.3	6.79	0	0.00	6.74	30.3	4,540	0.67%
2020/06/23	108	6.80	63	6.82	6.80	45	4,582	0.98%	大買/
2020/06/22	167	6.90	63	6.88	6.84	104	4,578	2.27%	大買/鉅額交易
2020/06/19	263.4	7.01	574	7.05	7.05	-310.7	4,524	-6.87%	大買/大賣/鉅額交易
2020/06/18	0	0.00	80	6.76	6.79	-80	4,108	-1.95%
2020/06/17	4	6.66	26	6.65	6.64	-22	4,084	-0.54%
2020/06/16	23	6.51	57	6.47	6.54	-34	4,111	-0.83%
2020/06/15	57	6.38	27	6.44	6.37	30	4,195	0.72%
2020/06/12	141	6.41	0	0.00	6.44	141	4,239	3.33%	大買/鉅額交易
2020/06/11	180	6.72	13	6.68	6.60	167	4,355	3.83%	大買/鉅額交易
2020/06/10	63	6.90	143	6.90	6.87	-80	4,314	-1.85%	大賣/
2020/06/09	201	6.95	277	6.93	6.96	-76	4,423	-1.72%	大買/大賣/
2020/06/08	33	6.74	81	6.70	6.76	-48	4,291	-1.12%
2020/06/05	15	6.52	209	6.52	6.60	-194	4,210	-4.61%	大賣/鉅額交易
2020/06/04	43	6.43	41	6.45	6.42	2	4,216	0.05%
2020/06/03	11	6.42	76.3	6.43	6.42	-65.3	4,260	-1.53%
2020/06/02	0	0.00	32	6.30	6.31	-32	4,211	-0.76%
2020/06/01	10	6.25	35	6.30	6.26	-25	4,212	-0.59%
2020/05/29	76	6.21	9	6.21	6.18	67	4,222	1.59%
2020/05/28	54	6.31	53	6.37	6.22	1	4,214	0.02%
2020/05/27	11	6.32	5	6.31	6.29	6	4,233	0.14%
2020/05/26	0	0.00	5	6.31	6.27	-5	4,296	-0.12%
2020/05/25	69.2	6.24	12.4	6.25	6.26	56.8	4,298	1.32%
2020/05/22	54.8	6.39	20	6.44	6.32	34.8	4,308	0.81%
2020/05/21	96	6.49	73.5	6.52	6.48	22.5	4,275	0.53%
2020/05/20	10	6.39	6	6.35	6.40	4	4,244	0.09%
2020/05/19	23.3	6.35	205	6.46	6.36	-181.7	4,235	-4.29%	大賣/鉅額交易
2020/05/18	6	6.17	15.8	6.17	6.19	-9.8	4,160	-0.24%
2020/05/15	47.3	6.17	24	6.17	6.13	23.3	4,158	0.56%
2020/05/14	96.4	6.27	15.1	6.30	6.16	81.3	4,146	1.96%
2020/05/13	12	6.40	10	6.36	6.39	2	4,105	0.05%
2020/05/12	177	6.41	10	6.37	6.39	167	4,096	4.08%	大買/鉅額交易
2020/05/11	18	6.45	61	6.51	6.47	-43	4,053	-1.06%
2020/05/08	7	6.40	111	6.42	6.39	-104	3,991	-2.61%	大賣/鉅額交易
2020/05/07	15	6.41	110	6.40	6.39	-95	3,973	-2.39%	大賣/
2020/05/06	25.1	6.43	127	6.45	6.38	-101.9	3,983	-2.56%	大賣/鉅額交易
2020/05/05	8	6.35	107	6.38	6.31	-99	3,944	-2.51%	大賣/
2020/05/04	40	6.31	71	6.32	6.29	-31	3,940	-0.79%
2020/04/30	46.7	6.53	43	6.55	6.51	3.7	4,023	0.09%
2020/04/29	14	6.43	14	6.43	6.42	0	3,998	0.00%
2020/04/28	16	6.34	73.1	6.35	6.34	-57.1	3,978	-1.44%
2020/04/27	72	6.30	83	6.25	6.28	-11	4,019	-0.27%
2020/04/24	100	6.06	0	0.00	6.06	100	3,943	2.54%
2020/04/23	72	6.04	54.8	6.05	6.06	17.2	3,945	0.44%
2020/04/22	42	5.87	57	5.89	5.90	-15	3,931	-0.38%
2020/04/21	45	5.97	49	6.00	5.92	-4	3,895	-0.10%
2020/04/20	22	6.14	16	6.08	6.16	6	3,837	0.16%
2020/04/17	132.3	6.16	39	6.25	6.11	93.3	3,822	2.44%	大買/
2020/04/16	45	6.15	10.2	6.16	6.11	34.8	3,748	0.93%
2020/04/15	87.5	6.21	307	6.22	6.23	-219.5	3,712	-5.91%	大賣/鉅額交易
2020/04/14	30	6.10	556	6.04	6.08	-526	3,743	-14.05%	大賣/鉅額交易
2020/04/13	65	6.02	68	6.02	5.96	-3	3,695	-0.08%
2020/04/10	343	5.95	404	5.99	6.01	-61	3,672	-1.66%	大買/大賣/
2020/04/09	136	5.88	11.1	5.90	5.90	124.9	3,625	3.45%	大買/鉅額交易
2020/04/08	146	5.73	154	5.76	5.78	-8	3,583	-0.22%	大買/大賣/
2020/04/07	11	5.67	27	5.70	5.68	-16	3,556	-0.45%
2020/04/06	29	5.49	53	5.59	5.59	-24	3,547	-0.68%
2020/04/01	10	5.26	1	5.33	5.38	9	3,437	0.26%
2020/03/31	1	5.28	26.9	5.27	5.22	-25.9	3,408	-0.76%
2020/03/30	70	5.10	35	5.16	5.21	35	3,377	1.04%
2020/03/27	16	5.39	243.3	5.38	5.26	-227.3	3,366	-6.75%	大賣/鉅額交易
2020/03/26	26	5.28	277	5.24	5.26	-251	3,306	-7.59%	大賣/鉅額交易
2020/03/25	52	5.31	32	5.27	5.30	20	3,297	0.61%
2020/03/24	18	5.11	23	5.06	5.06	-5	3,256	-0.15%
2020/03/23	174	4.90	37	4.90	4.88	137	3,234	4.24%	大買/鉅額交易
2020/03/20	238	5.00	66.3	5.04	4.98	171.7	3,215	5.34%	大買/鉅額交易
2020/03/19	223.2	4.71	142	4.74	4.71	81.2	3,139	2.59%	大買/大賣/
2020/03/18	32.4	5.20	56	5.26	5.20	-23.6	3,023	-0.78%
2020/03/17	603	5.21	520	5.34	5.21	83	2,949	2.81%	大買/大賣/
2020/03/16	15	5.92	27.3	6.00	5.78	-12.3	2,778	-0.44%
2020/03/13	49	5.89	58.1	5.93	6.01	-9.1	2,737	-0.33%
2020/03/12	59	6.63	6	6.59	6.49	53	2,572	2.06%
2020/03/11	4	7.01	49.5	6.98	6.94	-45.5	2,524	-1.80%
2020/03/10	160	6.84	13	6.84	6.93	147	2,524	5.82%	大買/鉅額交易
2020/03/09	90	7.09	94	7.04	7.00	-4	2,455	-0.16%
2020/03/06	23	7.30	70	7.34	7.29	-47	2,408	-1.95%
2020/03/05	10	7.40	14	7.37	7.35	-4	2,418	-0.17%
2020/03/04	24	7.31	18.8	7.34	7.30	5.2	2,429	0.21%
2020/03/03	4	7.38	3	7.39	7.36	1	2,417	0.04%
2020/03/02	104	7.19	108	7.25	7.33	-4	2,410	-0.17%	大買/大賣/
2020/02/27	42	7.36	0	0.00	7.27	42	2,389	1.76%
2020/02/26	74	7.58	25	7.56	7.52	49	2,328	2.10%
2020/02/25	58	7.56	21	7.61	7.66	37	2,315	1.60%
2020/02/24	82	7.81	30	7.81	7.77	52	2,292	2.27%
2020/02/21	38	7.81	84	7.81	7.78	-46	2,337	-1.97%
2020/02/20	64	7.79	86	7.79	7.76	-22	2,345	-0.94%
2020/02/19	26	7.73	13	7.74	7.71	13	2,358	0.55%
2020/02/18	24	7.62	19	7.64	7.61	5	2,388	0.21%
2020/02/17	5.2	7.60	0	0.00	7.60	5.2	2,441	0.21%
2020/02/14	40	7.65	0	0.00	7.63	40	2,436	1.64%
2020/02/13	27	7.70	6	7.76	7.68	21	2,434	0.86%
2020/02/12	1	7.70	3	7.75	7.70	-2	2,460	-0.08%
2020/02/10	23	7.65	3	7.67	7.66	20	2,456	0.81%
2020/02/07	50	7.71	54	7.77	7.74	-4	2,438	-0.16%
2020/02/06	49	7.71	1	7.70	7.71	48	2,411	1.99%
2020/02/05	80	7.71	10	7.67	7.68	70	2,466	2.84%
2020/02/04	89	7.88	163	7.83	7.84	-74	2,429	-3.05%	大賣/
2020/02/03	170.8	7.25	12.7	7.22	7.27	158.2	2,301	6.87%	大買/鉅額交易
2020/01/31	25	7.52	50.3	7.55	7.52	-25.3	2,268	-1.11%
2020/01/30	61	7.52	23.1	7.50	7.45	37.9	2,252	1.68%
2020/01/20	34	7.94	0	0.00	7.93	34	2,190	1.55%
2020/01/17	21	7.93	14	7.93	7.93	7	2,190	0.32%
2020/01/16	69	7.96	5	7.96	7.97	64	2,168	2.95%
2020/01/15	28	8.05	12	8.06	8.03	16	2,139	0.75%
2020/01/14	6	8.08	2	8.10	8.07	4	2,148	0.19%
2020/01/13	25	8.09	9	8.10	8.08	16	2,157	0.74%
2020/01/10	10	8.08	0	0.00	8.08	10	2,159	0.46%
2020/01/09	11	8.10	15	8.10	8.08	-4	2,167	-0.18%
2020/01/08	38.2	8.11	11	8.20	8.05	27.2	2,196	1.24%
2020/01/07	6	8.20	0	0.00	8.14	6	2,100	0.29%
2020/01/06	5	8.16	11	8.24	8.19	-6	2,112	-0.28%
2020/01/03	37	8.20	90	8.23	8.22	-53	2,083	-2.54%
2020/01/02	0	0.00	274	8.31	8.32	-274	2,068	-13.24%	大賣/鉅額交易
2019/12/31	15	8.25	242	8.25	8.30	-227	2,048	-11.08%	大賣/鉅額交易
2019/12/30	30	8.27	79.7	8.24	8.27	-49.7	2,028	-2.45%
2019/12/27	0	0.00	2	8.19	8.16	-2	1,980	-0.10%
2019/12/26	15	8.15	0	0.00	8.13	15	1,978	0.76%
2019/12/25	0	0.00	27	8.21	8.19	-27	1,963	-1.38%
2019/12/24	0.9	8.14	39	8.17	8.17	-38.1	1,965	-1.94%
2019/12/23	9	8.12	35	8.15	8.16	-26	1,955	-1.33%
2019/12/20	22	8.14	95	8.14	8.12	-73	1,945	-3.75%
2019/12/19	8.4	8.04	7	8.04	8.07	1.4	1,894	0.07%
2019/12/18	5	7.92	2	7.95	7.96	3	1,853	0.16%
2019/12/17	0.1	7.87	0	7.87	7.90	0	1,857	0.00%
2019/12/16	1	7.88	7	7.93	7.88	-6	1,856	-0.32%
2019/12/13	0	0.00	30	7.97	7.88	-30	1,866	-1.61%
2019/12/12	3.3	7.97	54	7.95	7.94	-50.7	1,888	-2.68%
2019/12/11	15	7.99	0	0.00	7.96	15	1,955	0.77%
2019/12/10	2	8.00	14	7.99	8.00	-12	1,954	-0.61%
2019/12/09	2	8.05	0	0.00	8.01	2	1,970	0.10%
2019/12/06	36	8.04	3	8.05	8.02	33	1,986	1.66%
2019/12/05	0	0.00	2	8.02	8.00	-2	1,972	-0.10%
2019/12/04	0	0.00	51.2	7.97	7.98	-51.2	1,995	-2.57%
2019/12/03	30	8.03	38	8.02	8.04	-8	1,996	-0.40%
2019/12/02	0	0.00	6.1	7.95	7.95	-6.1	1,985	-0.31%
2019/11/29	5.5	7.91	17	7.88	7.88	-11.5	1,989	-0.58%
2019/11/28	14	7.92	0	0.00	7.88	14	2,000	0.70%
2019/11/27	7.2	7.92	50	7.89	7.90	-42.8	2,006	-2.13%
2019/11/26	15	7.92	1.1	7.94	7.88	13.9	2,023	0.69%
2019/11/25	17	7.92	43	7.95	7.91	-26	2,012	-1.29%
2019/11/22	2	7.93	8	7.96	7.93	-6	2,024	-0.30%
2019/11/21	16	7.86	14	7.92	7.90	2	2,045	0.10%
2019/11/20	19	7.92	66.4	7.87	7.94	-47.4	2,036	-2.33%
2019/11/19	36.1	7.71	33.9	7.70	7.72	2.2	2,083	0.11%
2019/11/18	26	7.73	176.5	7.74	7.76	-150.5	2,071	-7.27%	大賣/鉅額交易
2019/11/15	39.4	7.81	109	7.80	7.80	-69.7	2,073	-3.36%	大賣/
2019/11/14	136	7.90	5.3	7.87	7.87	130.7	2,077	6.29%	大買/鉅額交易
2019/11/13	8	8.03	16	8.04	8.01	-8	2,022	-0.40%
2019/11/12	11	8.01	89.1	8.00	8.03	-78.1	2,067	-3.78%
2019/11/11	34	8.02	10	8.02	8.00	24	2,071	1.16%
2019/11/08	25	8.10	12	8.13	8.10	13	2,081	0.62%
2019/11/07	36	8.09	13	8.13	8.13	23	2,115	1.09%
2019/11/06	62	8.09	36	8.10	8.09	26	2,116	1.23%
2019/11/05	20	8.10	0	0.00	8.12	20	2,156	0.93%
2019/11/04	111	8.03	27	8.08	8.13	84	2,314	3.63%	大買/
2019/11/01	25	8.11	8	8.10	8.12	17	2,412	0.70%
2019/10/31	51	8.13	7	8.14	8.14	44	2,502	1.76%
2019/10/30	27	8.13	0	0.00	8.14	27	2,548	1.06%
2019/10/29	29	8.15	14	8.18	8.18	15	2,578	0.58%
2019/10/28	16	8.15	1	8.19	8.15	15	2,612	0.57%
2019/10/25	26	8.16	0	0.00	8.18	26	2,640	0.98%
2019/10/24	3	8.19	5.4	8.19	8.22	-2.4	2,656	-0.09%
2019/10/23	37	8.23	18.1	8.19	8.20	18.9	2,699	0.70%
2019/10/22	65	8.25	5	8.30	8.25	60	2,716	2.21%
2019/10/21	46	8.27	10	8.29	8.28	36	2,711	1.33%
2019/10/17	13	8.21	15	8.23	8.22	-2	2,750	-0.07%
2019/10/16	8	8.15	27	8.19	8.19	-19	2,920	-0.65%
2019/10/15	22.4	8.15	8.1	8.15	8.15	14.3	2,904	0.49%
2019/10/14	12.2	8.19	90	8.20	8.17	-77.8	2,899	-2.68%
2019/10/09	3.1	8.18	10	8.16	8.13	-6.9	2,891	-0.24%
2019/10/08	0.3	8.15	61.3	8.18	8.15	-61	2,906	-2.10%
2019/10/07	42	8.10	1	8.09	8.08	41	2,949	1.39%
2019/10/04	0.9	8.11	39.4	8.10	8.10	-38.5	2,962	-1.30%
2019/10/03	35.4	8.03	10	8.06	8.08	25.3	2,964	0.85%
2019/10/02	52.1	8.10	23.7	8.10	8.10	28.4	2,956	0.96%
2019/10/01	38	8.14	0	0.00	8.15	38	2,951	1.29%
2019/09/27	6.4	8.17	1	8.16	8.15	5.4	2,957	0.18%
2019/09/26	7	8.26	0	0.00	8.23	7	2,954	0.24%
2019/09/25	10	8.27	0	8.27	8.25	10	2,962	0.34%
2019/09/24	30	8.28	28	8.27	8.29	2	2,967	0.07%
2019/09/23	1	8.26	0	0.00	8.26	1	2,968	0.03%
2019/09/20	23	8.28	0	0.00	8.27	23	2,973	0.77%
2019/09/19	30.4	8.26	12.6	8.32	8.24	17.8	2,968	0.60%
2019/09/18	12.7	8.30	10	8.33	8.33	2.7	2,953	0.09%
2019/09/17	25	8.37	5	8.42	8.33	20	2,949	0.68%
2019/09/16	0	0.00	61	8.48	8.46	-61	3,005	-2.03%
2019/09/12	10	8.34	0.2	8.31	8.29	9.8	2,941	0.33%
2019/09/11	10	8.29	20.4	8.30	8.29	-10.4	3,079	-0.34%
2019/09/10	11	8.29	12.3	8.30	8.27	-1.3	3,072	-0.04%
2019/09/09	7	8.33	26	8.34	8.34	-19	3,071	-0.62%
2019/09/06	15	8.35	36	8.34	8.34	-21	3,073	-0.68%
2019/09/05	5	8.23	21.1	8.25	8.24	-16.1	3,045	-0.53%
2019/09/04	46	8.22	0	0.00	8.21	46	3,057	1.50%
2019/09/03	20.1	8.25	39	8.27	8.20	-18.9	3,063	-0.62%
2019/09/02	12	8.16	79	8.17	8.21	-67	3,066	-2.19%
2019/08/30	2	8.06	32	8.08	8.09	-30	3,071	-0.98%
2019/08/29	24	8.01	5.1	8.05	8.01	18.9	3,088	0.61%
2019/08/28	33	8.03	0	0.00	8.03	33	3,094	1.07%
2019/08/27	10	8.02	23	8.04	8.02	-13	3,082	-0.42%
2019/08/26	98	8.04	40.1	8.05	8.04	57.9	3,073	1.88%
2019/08/23	13	8.15	0	0.00	8.14	13	3,100	0.42%
2019/08/22	28	8.18	38	8.19	8.15	-10	3,119	-0.32%
2019/08/21	22	8.07	8	8.10	8.08	14	3,057	0.46%
2019/08/20	69	8.05	28	8.09	8.07	41	3,052	1.34%
2019/08/19	36.3	8.10	0	0.00	8.07	36.3	3,032	1.20%
2019/08/16	21	8.10	36	8.11	8.11	-15	2,993	-0.50%
2019/08/15	80	8.07	5	8.08	8.08	75	2,990	2.51%
2019/08/14	1.8	8.27	10	8.25	8.26	-8.2	2,965	-0.28%
2019/08/13	52	8.23	0	0.00	8.22	52	2,989	1.74%
2019/08/12	87	8.39	0.3	8.40	8.36	86.7	3,009	2.88%
2019/08/08	16	8.57	43	8.51	8.51	-27	3,061	-0.88%
2019/08/07	17	8.47	66	8.48	8.50	-49	3,090	-1.59%
2019/08/06	42	8.25	56	8.28	8.34	-14	3,150	-0.44%
2019/08/05	66	9.13	46	9.14	9.10	20	3,031	0.66%
2019/08/02	79	9.27	9.2	9.27	9.26	69.9	2,911	2.40%
2019/08/01	23	9.35	3	9.34	9.35	20	2,883	0.69%
2019/07/31	54	9.39	12	9.40	9.39	42	2,863	1.47%
2019/07/30	38	9.44	13	9.43	9.43	25	2,853	0.88%
2019/07/29	10	9.50	34	9.49	9.48	-24	2,871	-0.84%
2019/07/26	16	9.46	13.1	9.46	9.48	2.9	2,850	0.10%
2019/07/25	7	9.45	26	9.43	9.45	-19	2,851	-0.67%
2019/07/24	30	9.41	0	0.00	9.38	30	2,818	1.06%
2019/07/23	64	9.45	7	9.43	9.44	57	2,830	2.01%
2019/07/22	40	9.45	50.3	9.46	9.44	-10.3	2,889	-0.36%
2019/07/19	131	9.43	41	9.42	9.40	90	2,898	3.10%	大買/
2019/07/18	308	9.47	176	9.48	9.43	132	2,918	4.52%	大買/大賣/鉅額交易
2019/07/17	37	9.29	29	9.29	9.30	8	2,764	0.29%
2019/07/16	16	9.25	50	9.26	9.27	-34	2,754	-1.23%
2019/07/15	5.4	9.20	4	9.22	9.25	1.4	2,776	0.05%
2019/07/12	14	9.16	0	0.00	9.17	14	2,868	0.49%
2019/07/11	63	9.18	273	9.17	9.18	-210	2,902	-7.24%	大賣/鉅額交易
2019/07/10	84	9.26	3	9.27	9.26	81	2,898	2.79%
2019/07/09	5	9.25	3	9.28	9.28	2	2,940	0.07%
2019/07/08	3	9.26	3	9.29	9.26	0	2,986	0.00%
2019/07/05	3	9.28	0	0.00	9.28	3	3,063	0.10%
2019/07/04	23	9.27	0.3	9.24	9.28	22.7	3,187	0.71%
2019/07/03	16	9.23	2.3	9.23	9.24	13.7	3,234	0.42%
2019/07/02	3	9.25	0	0.00	9.25	3	3,331	0.09%
2019/07/01	5	9.30	7	9.31	9.31	-2	3,383	-0.06%
2019/06/28	12	9.26	0	0.00	9.26	12	3,430	0.35%
2019/06/27	5	9.30	7	9.31	9.29	-2	3,470	-0.06%
2019/06/26	37	9.26	0	0.00	9.24	37	3,508	1.05%
2019/06/25	16	9.34	30	9.36	9.32	-14	3,539	-0.40%
2019/06/24	31	9.36	12	9.39	9.38	19	3,574	0.53%
2019/06/21	29	9.36	8	9.31	9.36	21	3,624	0.58%
2019/06/20	24	9.23	2.3	9.24	9.23	21.7	3,619	0.60%
2019/06/19	59	9.23	158	9.22	9.22	-99	3,674	-2.69%	大賣/
2019/06/18	31	9.11	20	9.11	9.11	11	3,585	0.31%
2019/06/17	20	9.12	6	9.13	9.12	14	3,842	0.36%
2019/06/14	0	0.00	2	9.11	9.10	-2	3,902	-0.05%
2019/06/13	25	9.09	5	9.09	9.09	20	3,935	0.51%
2019/06/12	15	9.11	0	0.00	9.12	15	4,168	0.36%
2019/06/11	1	9.11	0	0.00	9.13	1	4,195	0.02%
2019/06/10	33	9.14	0.1	9.07	9.10	32.9	4,233	0.78%
2019/06/06	14	9.14	32	9.22	9.16	-18	4,285	-0.42%
2019/06/05	60	9.17	82	9.21	9.17	-22	4,302	-0.51%
2019/06/04	26	9.12	5	9.13	9.14	21	4,309	0.49%
2019/06/03	1	9.14	0	0.00	9.16	1	4,340	0.02%
2019/05/31	16	9.21	1	9.26	9.22	15	4,367	0.34%
2019/05/30	28	9.21	9	9.26	9.20	19	4,387	0.43%
2019/05/29	0	0.00	16	9.12	9.12	-16	4,380	-0.37%
2019/05/28	37	9.15	3	9.19	9.00	34	4,422	0.77%
2019/05/27	35	9.22	13	9.20	9.20	22	4,480	0.49%
2019/05/24	0	0.00	27	9.16	9.17	-27	4,546	-0.59%
2019/05/23	1	9.11	12.6	9.13	9.14	-11.6	4,608	-0.25%
2019/05/22	0	0.00	23	9.17	9.17	-23	4,742	-0.48%
2019/05/21	0	0.00	25	9.14	9.16	-25	4,993	-0.50%
2019/05/20	15.7	9.08	6	9.19	9.08	9.7	5,044	0.19%
2019/05/17	36	9.14	32	9.11	9.08	4	5,116	0.08%
2019/05/16	122	9.13	92	9.13	9.08	30	5,170	0.58%	大買/
2019/05/15	24	9.35	10	9.33	9.31	14	5,205	0.27%
2019/05/14	116	9.16	94.1	9.42	9.40	21.9	5,222	0.42%	大買/
2019/05/13	38	9.20	29	9.21	9.19	9	5,220	0.17%
2019/05/10	38	9.37	284	9.41	9.35	-246	5,321	-4.62%	大賣/鉅額交易
2019/05/09	26	9.49	55	9.45	9.43	-29	5,313	-0.55%
2019/05/08	39	9.57	16	9.57	9.56	23	5,303	0.43%
2019/05/07	15	9.65	0	0.00	9.65	15	5,296	0.28%
2019/05/06	43	9.66	14	9.67	9.63	29	5,335	0.54%
2019/05/03	4	9.76	10	9.76	9.76	-6	5,321	-0.11%
2019/05/02	4	9.76	45	9.78	9.76	-41	5,335	-0.77%
2019/04/30	30	9.66	2	9.72	9.72	28	5,360	0.52%
2019/04/29	14	9.62	0	0.00	9.62	14	5,402	0.26%
2019/04/26	31	9.66	152	9.65	9.65	-121	5,403	-2.24%	大賣/鉅額交易
2019/04/25	20	9.73	24	9.73	9.72	-4	5,381	-0.07%
2019/04/24	46	9.81	2	9.77	9.78	44	5,399	0.81%
2019/04/23	18	9.86	0	0.00	9.84	18	5,372	0.34%
2019/04/22	25	9.85	5	9.88	9.88	20	5,416	0.37%
2019/04/19	22	9.84	0	0.00	9.84	22	5,535	0.40%
2019/04/18	65	9.91	11	9.90	9.83	54	5,571	0.97%
2019/04/17	42	9.95	25	9.99	9.98	17	5,551	0.31%
2019/04/16	32.2	9.94	8	9.93	9.92	24.2	5,534	0.44%
2019/04/15	58	9.96	0	0.00	9.96	58	5,568	1.04%
2019/04/12	45	9.97	4	9.98	9.98	41	5,641	0.73%
2019/04/11	122	9.99	8	9.99	9.98	114	5,654	2.02%	大買/鉅額交易
2019/04/10	7	9.99	1.1	10.00	10.05	5.9	5,659	0.10%
2019/04/09	7	10.01	9	10.05	10.05	-2	5,578	-0.04%
2019/04/08	34	10.02	38	10.06	10.05	-4	5,656	-0.07%
2019/04/03	16	10.03	0	0.00	10.05	16	5,635	0.28%
2019/04/02	78	10.00	2	10.00	10.00	76	5,726	1.33%
2019/04/01	10	10.00	34.3	10.05	10.00	-24.3	5,962	-0.41%
2019/03/29	50	9.99	6	9.98	10.00	44	6,173	0.71%
2019/03/28	56	9.99	0	0.00	9.97	56	6,262	0.89%
2019/03/27	10	10.00	51	9.99	10.00	-41	6,305	-0.65%
2019/03/26	50	10.00	11	10.00	10.00	39	6,391	0.61%
2019/03/25	152	9.98	26	9.97	9.99	126	6,542	1.93%	大買/鉅額交易
2019/03/22	70	10.09	16	10.10	10.10	54	6,571	0.82%
2019/03/21	17.5	10.15	21	10.15	10.15	-3.5	6,990	-0.05%
2019/03/20	24	10.20	32	10.21	10.20	-8	7,280	-0.11%
2019/03/19	80	10.12	30	10.15	10.15	50	7,460	0.67%
2019/03/18	272	10.11	6	10.15	10.10	266	7,556	3.52%	大買/鉅額交易
2019/03/15	59	10.17	85	10.16	10.10	-26	7,582	-0.34%
2019/03/14	27	10.01	61	10.07	10.00	-34	7,427	-0.46%
2019/03/13	37	9.98	92	10.05	10.05	-55	7,518	-0.73%
2019/03/12	33	10.00	20	10.03	9.99	13	7,539	0.17%
2019/03/11	77	9.97	34.5	9.97	9.95	42.5	7,573	0.56%
2019/03/08	38	9.95	28.3	9.96	9.96	9.7	7,731	0.13%
2019/03/07	29	10.06	20	10.00	10.00	9	7,862	0.11%
2019/03/06	17	9.99	23	10.01	9.98	-6	8,006	-0.07%
2019/03/05	15	10.00	7	10.00	9.99	8	8,040	0.10%
2019/03/04	5	10.00	36	10.08	10.05	-31	8,047	-0.39%
2019/02/27	12	10.00	13.8	10.00	9.97	-1.8	8,058	-0.02%
2019/02/26	97	9.99	28	10.04	9.97	69	8,033	0.86%
2019/02/25	5	10.05	72	10.11	10.10	-67	7,976	-0.84%
2019/02/22	65.8	10.05	54	10.05	10.05	11.8	7,933	0.15%
2019/02/21	30	10.08	127	10.10	10.05	-97	7,914	-1.23%	大賣/
2019/02/20	148	10.05	182	10.04	10.05	-34	7,814	-0.44%	大買/大賣/
2019/02/19	136.9	9.94	60.1	9.93	9.92	76.8	7,632	1.01%	大買/
2019/02/18	140	9.88	91	9.91	9.86	49	7,638	0.64%	大買/
2019/02/15	69	9.87	34	9.91	9.79	35	7,592	0.46%
2019/02/14	21	9.84	80	9.85	9.87	-59	7,512	-0.79%
2019/02/13	47	9.72	73	9.74	9.77	-26	7,419	-0.35%
2019/02/12	149	9.64	24	9.66	9.69	125	7,409	1.69%	大買/鉅額交易
2019/02/11	154	9.70	27	9.69	9.65	127	7,345	1.73%	大買/鉅額交易
2019/01/30	30	9.85	10.1	9.86	9.84	19.9	7,252	0.27%
2019/01/29	11	9.83	17.3	9.83	9.87	-6.3	7,298	-0.09%
2019/01/28	9	9.87	2.4	9.86	9.88	6.6	7,285	0.09%
2019/01/25	11	9.81	14.1	9.86	9.83	-3.1	7,340	-0.04%
2019/01/24	14	9.83	2	9.83	9.82	12	7,342	0.16%
2019/01/23	7	9.83	0.4	9.83	9.83	6.6	7,374	0.09%
2019/01/22	10	9.87	0	0.00	9.85	10	7,392	0.14%
2019/01/21	9	9.92	38	9.90	9.94	-29	7,398	-0.39%
2019/01/18	75	9.85	16	9.87	9.82	59	7,485	0.79%
2019/01/17	36	9.84	20	9.84	9.81	16	7,567	0.21%
2019/01/16	83	9.88	13	9.93	9.85	70	7,624	0.92%
2019/01/15	18	9.90	1	9.90	9.91	17	7,687	0.22%
2019/01/14	82	9.90	16	9.93	9.86	66	7,717	0.86%
2019/01/11	84	9.99	31	9.99	9.98	53	7,759	0.68%
2019/01/10	128	10.10	12	10.20	10.10	116	7,695	1.51%	大買/鉅額交易
2019/01/09	48	10.23	101	10.22	10.20	-53	7,713	-0.69%	大賣/
2019/01/08	24	10.14	10	10.10	10.10	14	7,719	0.18%
2019/01/07	49	10.14	162	10.15	10.15	-113	7,825	-1.44%	大賣/鉅額交易
2019/01/04	75	9.85	165.3	9.86	9.98	-90.3	7,907	-1.14%	大賣/
2019/01/03	11	10.02	12	10.10	10.00	-1	8,118	-0.01%
2019/01/02	46	10.14	10	10.15	10.05	36	8,145	0.44%
2018/12/28	27.9	10.18	53	10.18	10.20	-25.1	8,177	-0.31%
2018/12/27	177	10.25	204	10.33	10.15	-27	8,321	-0.32%	大買/大賣/
2018/12/26	152	10.24	97.3	10.23	10.10	54.7	8,285	0.66%	大買/
2018/12/25	292	10.25	56	10.31	10.20	236	8,362	2.82%	大買/鉅額交易
2018/12/24	90	10.52	190	10.61	10.50	-100	8,382	-1.19%	大賣/
2018/12/22	106	10.34	186	10.32	10.45	-80	8,417	-0.95%	大買/大賣/
2018/12/21	71	10.10	227	10.13	10.10	-156	8,322	-1.87%	大賣/鉅額交易
2018/12/20	39	10.13	200	10.27	10.10	-161	8,405	-1.92%	大賣/鉅額交易
2018/12/19	119	10.39	136	10.35	10.30	-17	8,633	-0.20%	大買/大賣/
2018/12/18	250	10.38	200	10.43	10.40	50	8,633	0.58%	大買/大賣/
2018/12/17	197.1	10.42	30	10.51	10.40	167.1	8,524	1.96%	大買/鉅額交易
2018/12/14	473	10.69	590.1	10.70	10.55	-117.1	8,496	-1.38%	大買/大賣/鉅額交易
2018/12/13	267	10.46	231	10.53	10.65	36	8,085	0.45%	大買/大賣/
2018/12/12	388	10.27	201	10.29	10.25	187	7,824	2.39%	大買/大賣/鉅額交易
2018/12/11	32	10.03	39	10.06	10.00	-7	7,582	-0.09%
2018/12/10	8	9.94	1	9.95	9.89	7	7,509	0.09%
2018/12/07	50	10.00	110	10.01	10.05	-60	7,606	-0.79%	大賣/
2018/12/06	22	10.04	6.3	9.97	9.93	15.7	7,788	0.20%
2018/12/05	0	0.00	9	9.98	10.00	-9	7,751	-0.12%
2018/12/04	17	10.09	11.6	10.09	10.05	5.4	7,969	0.07%
2018/12/03	70	10.03	665	10.10	10.10	-595	8,058	-7.38%	大賣/鉅額交易
2018/11/30	192	9.92	4	9.92	9.85	188	8,031	2.34%	大買/鉅額交易
2018/11/29	47	9.93	159.7	9.96	10.00	-112.7	8,074	-1.40%	大賣/鉅額交易
2018/11/28	46	9.73	47.1	9.78	9.82	-1.1	8,113	-0.01%
2018/11/27	16	9.70	12.4	9.75	9.72	3.6	8,392	0.04%
2018/11/26	36	9.73	13	9.73	9.71	23	8,640	0.27%
2018/11/23	36	9.74	3.1	9.75	9.71	32.9	8,975	0.37%
2018/11/22	93	9.85	28	9.85	9.78	65	9,820	0.66%
2018/11/21	25	9.84	5	9.87	9.86	20	10,436	0.19%
2018/11/20	75	9.89	243	9.88	9.91	-168	10,956	-1.53%	大賣/鉅額交易
2018/11/19	34	9.83	89.4	9.85	9.87	-55.4	11,361	-0.49%
2018/11/16	142	9.78	9	9.80	9.78	133	12,144	1.10%	大買/鉅額交易
2018/11/15	83	9.78	14	9.81	9.76	69	13,598	0.51%
2018/11/14	84	9.84	44	9.91	9.79	40	14,349	0.28%
2018/11/13	131	9.76	36	9.79	9.85	95	14,439	0.66%	大買/
2018/11/12	33	9.84	10	9.88	9.86	23	14,473	0.16%
2018/11/09	167	9.89	7	9.94	9.83	160	14,561	1.10%	大買/鉅額交易
2018/11/08	133	10.00	25	10.00	9.98	108	14,790	0.73%	大買/鉅額交易
2018/11/07	77.9	9.96	55	9.99	9.95	22.9	14,819	0.15%
2018/11/06	251	9.97	32	9.98	9.92	219	14,879	1.47%	大買/鉅額交易
2018/11/05	115	9.74	16	9.79	9.84	99	14,830	0.67%	大買/
2018/11/02	230	9.80	27	9.83	9.76	203	14,806	1.37%	大買/鉅額交易
2018/11/01	10	9.77	15	9.79	9.76	-5	14,860	-0.03%
2018/10/31	27	9.70	31	9.73	9.80	-4	14,839	-0.03%
2018/10/30	33	9.47	27	9.51	9.52	6	14,781	0.04%
2018/10/29	28	9.51	50.7	9.46	9.45	-22.7	14,755	-0.15%
2018/10/26	101	9.58	5	9.61	9.44	96	14,749	0.65%	大買/
2018/10/25	50	9.69	21.1	9.76	9.66	28.9	14,631	0.20%
2018/10/24	104	10.00	55.1	10.01	10.05	48.9	14,591	0.33%	大買/
2018/10/23	58	10.09	55	10.10	10.05	3	14,536	0.02%
2018/10/22	54	10.25	11.3	10.21	10.35	42.8	14,431	0.30%
2018/10/19	38	10.02	19.4	10.09	10.10	18.6	14,392	0.13%
2018/10/18	45	10.27	40.3	10.32	10.20	4.7	14,329	0.03%
2018/10/17	46	10.50	20	10.36	10.30	26	14,360	0.18%
2018/10/16	27	10.44	10.1	10.46	10.45	16.9	14,311	0.12%
2018/10/15	30.4	10.43	5	10.40	10.40	25.4	14,248	0.18%
2018/10/12	69	10.44	251	10.51	10.60	-182	14,131	-1.29%	大賣/鉅額交易
2018/10/11	246.4	10.10	53.4	10.14	10.15	193	14,019	1.38%	大買/鉅額交易
2018/10/09	66.9	10.98	51.5	11.14	10.90	15.4	13,738	0.11%
2018/10/08	1	11.10	46	11.06	11.15	-45	13,669	-0.33%
2018/10/05	134.2	10.93	44.6	10.85	10.85	89.6	13,576	0.66%	大買/
2018/10/04	55.8	11.28	117.4	11.21	11.20	-61.6	13,405	-0.46%	大賣/
2018/10/03	116	11.18	97.6	11.23	11.15	18.5	13,340	0.14%	大買/
2018/10/02	714	11.49	92	11.45	11.40	622	13,215	4.71%	大買/鉅額交易
2018/10/01	32	11.56	141.1	11.52	11.65	-109	13,065	-0.83%	大賣/鉅額交易
2018/09/28	38	11.19	333	11.28	11.30	-295	12,821	-2.30%	大賣/鉅額交易
2018/09/27	368	11.21	72	11.20	11.10	296	12,713	2.33%	大買/鉅額交易
2018/09/26	197	11.12	313	11.20	11.30	-116	12,517	-0.93%	大買/大賣/鉅額交易
2018/09/25	134	10.91	141	10.90	10.90	-7	12,267	-0.06%	大買/大賣/
2018/09/21	108	10.79	209.1	10.80	10.85	-101.1	12,189	-0.83%	大買/大賣/鉅額交易
2018/09/20	30.1	10.61	20	10.65	10.65	10.1	12,114	0.08%
2018/09/19	120	10.66	22	10.65	10.65	98	12,083	0.81%	大買/
2018/09/18	174.3	10.65	46	10.65	10.65	128.3	12,099	1.06%	大買/鉅額交易
2018/09/17	28	10.79	48	10.79	10.75	-20	12,131	-0.16%
2018/09/14	27.1	10.61	11	10.62	10.70	16.1	12,302	0.13%
2018/09/13	25	10.48	36	10.48	10.55	-11	12,229	-0.09%
2018/09/12	100	10.39	37	10.55	10.25	63	12,084	0.52%
2018/09/11	26	10.59	36	10.58	10.70	-10	11,903	-0.08%
2018/09/10	77	10.57	39	10.48	10.45	38	11,898	0.32%
2018/09/07	55	10.90	46	10.91	10.85	9	11,662	0.08%
2018/09/06	66	11.03	144	11.01	10.95	-78	11,545	-0.68%	大賣/
2018/09/05	202	11.30	299	11.26	11.25	-97	11,597	-0.84%	大買/大賣/
2018/09/04	90	11.46	99	11.44	11.45	-9	11,517	-0.08%
2018/09/03	152.2	11.40	103	11.41	11.25	49.2	11,553	0.43%	大買/大賣/
2018/08/31	158	11.59	157	11.57	11.65	1	11,294	0.01%	大買/大賣/
2018/08/30	314	11.78	535	11.69	11.70	-221	11,076	-2.00%	大買/大賣/鉅額交易
2018/08/29	444	11.82	662	11.82	12.05	-218	10,742	-2.03%	大買/大賣/鉅額交易
2018/08/28	416	12.29	820	12.32	12.40	-404	9,914	-4.07%	大買/大賣/鉅額交易
2018/08/27	860	12.45	247.2	12.37	12.30	612.8	9,330	6.57%	大買/大賣/鉅額交易
2018/08/24	420	12.12	430	12.12	12.20	-10	8,856	-0.11%	大買/大賣/
2018/08/23	1,025	12.28	707.2	12.26	12.20	317.9	8,518	3.73%	大買/大賣/鉅額交易
2018/08/22	1,621	11.96	2,062	11.83	12.00	-441	7,863	-5.61%	大買/大賣/鉅額交易
2018/08/21	239	11.24	1,110.5	11.15	11.40	-871.5	6,534	-13.34%	大買/大賣/鉅額交易
2018/08/20	52	10.91	68	10.88	10.80	-16	5,846	-0.27%
2018/08/17	66	10.71	32	10.75	10.75	34	5,884	0.58%
2018/08/16	99	10.60	35.1	10.62	10.60	63.9	6,061	1.05%
2018/08/15	97	10.89	167	10.96	10.75	-70	6,275	-1.12%	大賣/
2018/08/14	21	10.54	46	10.52	10.65	-25	6,298	-0.40%
2018/08/13	221	10.44	47	10.42	10.40	174	6,864	2.53%	大買/鉅額交易
2018/08/10	52	10.64	8	10.60	10.60	44	7,465	0.59%
2018/08/09	29	10.67	0	0.00	10.60	29	7,536	0.38%
2018/08/08	26	10.72	68	10.78	10.70	-42	7,770	-0.54%
2018/08/07	41	10.60	14	10.60	10.60	27	7,705	0.35%
2018/08/06	16	10.53	8	10.55	10.50	8	7,819	0.10%
2018/08/03	11	10.46	18	10.48	10.50	-7	7,944	-0.09%
2018/08/02	57	10.46	31	10.45	10.40	26	7,955	0.33%
2018/08/01	115.4	10.59	9	10.55	10.55	106.4	7,930	1.34%	大買/鉅額交易
2018/07/31	19	10.58	55	10.61	10.55	-36	7,957	-0.45%
2018/07/30	5	10.50	19	10.53	10.50	-14	7,915	-0.18%
2018/07/27	23	10.46	0	0.00	10.45	23	7,882	0.29%
2018/07/26	14	10.44	19.1	10.47	10.50	-5.1	7,874	-0.06%
2018/07/25	29	10.50	43	10.54	10.40	-14	7,876	-0.18%
2018/07/24	3	10.35	131	10.34	10.45	-128	7,847	-1.63%	大賣/鉅額交易
2018/07/23	36	10.15	14	10.16	10.15	22	7,783	0.28%
2018/07/20	5	10.10	2	10.05	10.10	3	7,786	0.04%
2018/07/19	15	10.13	30.2	10.15	10.10	-15.2	7,787	-0.20%
2018/07/18	24	10.06	10	10.05	10.10	14	7,833	0.18%
2018/07/17	95	10.12	9	10.15	10.10	86	7,842	1.10%
2018/07/16	44	10.30	0	0.00	10.20	44	7,899	0.56%
2018/07/13	0	0.00	28	10.30	10.30	-28	8,113	-0.35%
2018/07/12	60	10.20	5	10.25	10.20	55	8,147	0.68%
2018/07/11	35	10.16	0	0.00	10.15	35	8,217	0.43%
2018/07/10	0	0.00	41	10.28	10.25	-41	8,333	-0.49%
2018/07/09	0	0.00	9	10.12	10.20	-9	8,359	-0.11%
2018/07/06	204	10.02	0	0.00	10.00	204	8,422	2.42%	大買/鉅額交易
2018/07/05	32	10.17	5	10.21	10.10	27	8,460	0.32%
2018/07/04	1	10.25	1	10.30	10.30	0	8,491	0.00%
2018/07/03	8	10.43	4	10.45	10.25	4	8,507	0.05%
2018/07/02	25	10.46	50	10.45	10.45	-25	8,490	-0.29%
2018/06/29	10	10.33	39	10.38	10.40	-29	8,494	-0.34%
2018/06/28	98	10.29	5	10.25	10.20	93	8,491	1.10%
2018/06/27	48	10.28	17	10.30	10.20	31	8,493	0.37%
2018/06/26	347	10.33	239	10.38	10.35	108	8,445	1.28%	大買/大賣/鉅額交易
2018/06/25	212	10.70	88	10.69	10.65	124	8,373	1.48%	大買/鉅額交易
2018/06/22	36	10.41	17	10.41	10.40	19	8,069	0.24%
2018/06/21	5	10.50	109.5	10.50	10.50	-104.5	8,107	-1.29%	大賣/鉅額交易
2018/06/20	449.4	10.38	2	10.45	10.45	447.4	8,148	5.49%	大買/鉅額交易
2018/06/19	76	10.45	19	10.55	10.40	57	8,274	0.69%
2018/06/15	23	10.66	3	10.68	10.65	20	8,197	0.24%
2018/06/14	67	10.72	215	10.71	10.75	-148	8,157	-1.81%	大賣/鉅額交易
2018/06/13	328	10.92	310	11.03	10.85	18	8,095	0.22%	大買/大賣/
2018/06/12	30	10.87	53	10.94	10.85	-23	7,888	-0.29%
2018/06/11	104	10.91	408	10.91	10.95	-304	7,781	-3.91%	大買/大賣/鉅額交易
2018/06/08	56	10.60	87	10.65	10.60	-31	7,604	-0.41%
2018/06/07	189	10.56	7	10.55	10.55	182	7,547	2.41%	大買/鉅額交易
2018/06/06	35	10.53	33	10.52	10.50	2	7,502	0.03%
2018/06/05	72	10.49	0	0.00	10.45	72	7,497	0.96%
2018/06/04	48	10.53	23	10.53	10.50	25	7,491	0.33%
2018/06/01	4	10.49	47	10.49	10.50	-43	7,441	-0.58%
2018/05/31	22	10.50	46	10.52	10.40	-24	7,402	-0.32%
2018/05/30	129	10.22	218	10.23	10.35	-89	7,314	-1.22%	大買/大賣/
2018/05/29	164	10.33	38	10.37	10.30	126	7,173	1.76%	大買/鉅額交易
2018/05/28	107	10.60	61	10.56	10.50	46	7,011	0.66%	大買/
2018/05/25	159	10.74	339	10.70	10.60	-180	6,920	-2.60%	大買/大賣/鉅額交易
2018/05/24	372	10.98	219	10.96	10.90	153	6,853	2.23%	大買/大賣/鉅額交易
2018/05/23	183	10.77	380	10.94	11.10	-197	6,707	-2.94%	大買/大賣/鉅額交易
2018/05/22	984	10.89	291	10.93	10.75	693	6,411	10.81%	大買/大賣/鉅額交易
2018/05/21	691	11.05	623.2	11.08	11.00	67.9	6,231	1.09%	大買/大賣/
2018/05/18	942	10.82	588	10.72	10.80	354	5,688	6.22%	大買/大賣/鉅額交易
2018/05/17	12	10.29	35	10.31	10.30	-23	5,062	-0.45%
2018/05/16	258	10.35	155.2	10.35	10.25	102.8	5,036	2.04%	大買/大賣/鉅額交易
2018/05/15	76	10.00	48	10.03	9.96	28	4,892	0.57%
2018/05/14	279	10.19	99	10.10	10.10	180	5,034	3.58%	大買/鉅額交易
2018/05/11	8	9.96	59.5	10.02	10.15	-51.5	4,963	-1.04%
2018/05/10	51	9.88	1	9.89	9.86	50	4,883	1.02%
2018/05/09	196	9.90	32	9.91	9.84	164	4,960	3.31%	大買/鉅額交易
2018/05/08	308	9.87	15	9.87	9.85	293	5,156	5.68%	大買/鉅額交易
2018/05/07	12	9.77	33	9.80	9.77	-21	5,299	-0.40%
2018/05/04	18	9.73	9	9.73	9.72	9	5,337	0.17%
2018/05/03	50	9.73	0	0.00	9.74	50	5,402	0.93%
2018/05/02	10	9.80	17	9.81	9.81	-7	5,580	-0.13%
2018/04/30	2	9.83	17	9.83	9.83	-15	5,617	-0.27%
2018/04/27	20	9.68	0	0.00	9.67	20	5,731	0.35%
2018/04/26	29	9.75	13	9.85	9.70	16	5,819	0.27%
2018/04/25	8	9.71	1	9.72	9.73	7	5,907	0.12%
2018/04/24	22	9.81	20	9.84	9.76	2	6,012	0.03%
2018/04/23	64	9.95	77	10.02	9.89	-13	6,061	-0.21%
2018/04/20	60	10.05	17	10.20	9.98	43	6,112	0.70%
2018/04/19	61	10.10	243.4	10.13	10.10	-182.4	6,171	-2.96%	大賣/鉅額交易
2018/04/18	4	9.91	349.2	9.92	9.81	-345.2	6,150	-5.61%	大賣/鉅額交易
2018/04/17	55	9.95	39	9.98	9.91	16	6,292	0.25%
2018/04/16	338	10.13	90	10.10	10.15	248	6,570	3.77%	大買/鉅額交易
2018/04/13	160	10.01	145.5	9.95	9.93	14.5	7,591	0.19%	大買/大賣/
2018/04/12	12	10.02	65	9.97	9.99	-53	7,779	-0.68%
2018/04/11	28.6	9.91	86	9.90	9.92	-57.4	7,971	-0.72%
2018/04/10	72	9.81	26	9.79	9.76	46	8,169	0.56%
2018/04/09	3	9.65	16	9.67	9.67	-13	8,170	-0.16%
2018/04/03	4	9.67	38	9.65	9.65	-34	8,174	-0.42%
2018/04/02	67	9.69	118	9.69	9.72	-51	8,248	-0.62%	大賣/
2018/03/31	80.1	9.62	27	9.62	9.61	53.1	8,306	0.64%
2018/03/30	56	9.59	222	9.58	9.58	-166	8,496	-1.95%	大賣/鉅額交易
2018/03/29	22	9.51	387	9.49	9.50	-365	8,651	-4.22%	大賣/鉅額交易
2018/03/28	16	9.49	65	9.50	9.50	-49	8,701	-0.56%
2018/03/27	27	9.47	168	9.46	9.44	-141	8,734	-1.61%	大賣/鉅額交易
2018/03/26	115	9.25	966	9.24	9.22	-851	8,735	-9.74%	大買/大賣/鉅額交易
2018/03/23	671	9.23	77	9.26	9.21	594	8,745	6.79%	大買/鉅額交易
2018/03/22	65	9.45	87	9.48	9.36	-22	8,859	-0.25%
2018/03/21	20	9.31	0	0.00	9.30	20	8,795	0.23%
2018/03/20	0.3	9.25	0	0.00	9.29	0.3	8,865	0.00%
2018/03/19	20	9.31	101	9.35	9.27	-81	9,023	-0.90%	大賣/
2018/03/16	14	9.36	18	9.38	9.34	-4	9,444	-0.04%
2018/03/15	28	9.38	55	9.39	9.38	-27	9,566	-0.28%
2018/03/14	128	9.34	310	9.41	9.37	-182	9,645	-1.89%	大買/大賣/鉅額交易
2018/03/13	52	9.32	81	9.32	9.33	-29	9,717	-0.30%
2018/03/12	99	9.37	10	9.41	9.37	89	9,827	0.91%
2018/03/09	20	9.36	24	9.37	9.35	-4	10,001	-0.04%
2018/03/08	18	9.29	64	9.27	9.25	-46	10,348	-0.44%
2018/03/07	12	9.31	41	9.28	9.18	-29	10,726	-0.27%
2018/03/06	35	9.31	15	9.38	9.28	20	11,103	0.18%
2018/03/05	63	9.40	0	0.00	9.30	63	11,673	0.54%
2018/03/02	45	9.58	29	9.54	9.54	16	12,327	0.13%
2018/03/01	27	9.63	28	9.67	9.70	-1	12,613	-0.01%
2018/02/27	32	9.69	28	9.73	9.68	4	12,968	0.03%
2018/02/26	57	9.78	101	9.77	9.79	-44	13,080	-0.34%	大賣/
2018/02/23	26	9.53	36	9.71	9.64	-10	13,238	-0.08%
2018/02/22	40	9.35	31	9.38	9.36	9	13,659	0.07%
2018/02/21	8	9.31	65.7	9.24	9.43	-57.7	14,194	-0.41%
2018/02/12	626.3	9.05	2	9.15	8.98	624.3	14,357	4.35%	大買/鉅額交易
2018/02/09	218	8.72	36	8.77	8.95	182	14,429	1.26%	大買/鉅額交易
2018/02/08	241	9.06	77	9.11	9.06	164	14,420	1.14%	大買/鉅額交易
2018/02/07	73	9.29	75	9.32	9.22	-2	14,474	-0.01%
2018/02/06	85.4	9.38	84.7	9.30	9.02	0.7	14,506	0.00%
2018/02/05	57	9.59	35	9.61	9.77	22	14,654	0.15%
2018/02/02	23	9.80	14	9.82	9.72	9	14,712	0.06%
2018/02/01	37	9.73	37	9.73	9.81	0	14,693	0.00%
2018/01/31	551	9.51	508	9.55	9.56	43	14,619	0.29%	大買/大賣/
2018/01/30	37	9.86	14	9.82	9.76	23	14,509	0.16%
2018/01/29	26	10.05	66	10.05	10.00	-40	14,436	-0.28%
2018/01/26	76	10.04	4	10.00	10.05	72	14,403	0.50%
2018/01/25	69	10.17	187	10.24	10.10	-118	14,491	-0.81%	大賣/鉅額交易
2018/01/24	23	10.05	14.5	10.09	10.10	8.5	14,370	0.06%
2018/01/23	79	10.07	6	10.18	10.00	73	14,323	0.51%
2018/01/22	106	10.11	23	10.08	10.10	83	14,207	0.58%	大買/
2018/01/19	153	10.17	98	10.24	10.15	55	14,138	0.39%	大買/
2018/01/18	101	10.33	15	10.36	10.25	86	14,070	0.61%	大買/
2018/01/17	67.2	10.42	65	10.36	10.40	2.2	14,013	0.02%
2018/01/16	78.5	10.55	102	10.61	10.55	-23.5	13,930	-0.17%	大賣/
2018/01/15	125	10.48	157	10.55	10.50	-32	13,879	-0.23%	大買/大賣/
2018/01/12	190	10.70	299	10.81	10.60	-109	13,800	-0.79%	大買/大賣/鉅額交易
2018/01/11	64	10.69	162.7	10.93	10.55	-98.7	13,624	-0.72%	大賣/
2018/01/10	217.7	10.91	283	10.95	10.90	-65.3	13,545	-0.48%	大買/大賣/
2018/01/09	1,277	11.05	993	11.13	10.85	284	13,289	2.14%	大買/大賣/鉅額交易
2018/01/08	152	10.68	359.1	10.66	10.65	-207.1	12,180	-1.70%	大買/大賣/鉅額交易
2018/01/05	178	10.56	137	10.55	10.50	41	12,038	0.34%	大買/大賣/
2018/01/04	160	10.39	451	10.39	10.40	-291	12,038	-2.42%	大買/大賣/鉅額交易
2018/01/03	20	10.20	50	10.20	10.20	-30	11,775	-0.25%
2018/01/02	30	10.17	210.5	10.18	10.20	-180.5	11,707	-1.54%	大賣/鉅額交易