中纖 (1718)-國泰-館前券商分點個股進出

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
8.13
漲跌
▲0.09
漲幅
+1.12%
成交量
6,043張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中纖 (1718)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1.2	8.08	40.1	8.09	8.13	-38.9	2,834	-1.37%
2024/05/15	2.4	8.05	0	8.07	8.04	2.4	2,803	0.08%
2024/05/14	4	8.03	1.8	8.03	8.02	2.2	2,796	0.08%
2024/05/13	8.8	8.00	60	8.02	8.05	-51.2	2,787	-1.84%
2024/05/10	7.2	7.91	6.6	7.92	7.93	0.6	2,719	0.02%
2024/05/09	3.3	7.71	3.4	7.75	7.73	-0.1	2,633	0.00%
2024/05/08	6.8	7.69	0	0.00	7.67	6.8	2,620	0.26%
2024/05/07	4.2	7.75	4	7.72	7.72	0.2	2,631	0.01%
2024/05/06	4.4	7.84	6	7.81	7.77	-1.6	2,599	-0.06%
2024/05/03	11.1	7.77	1	7.77	7.77	10.1	2,585	0.39%
2024/05/02	3.2	7.85	10.4	7.81	7.81	-7.2	2,568	-0.28%
2024/04/30	4.6	7.71	0	0.00	7.66	4.6	2,512	0.18%
2024/04/29	2.5	7.70	48.4	7.55	7.72	-45.8	2,463	-1.86%
2024/04/26	1.8	7.39	15	7.41	7.40	-13.2	2,333	-0.57%
2024/04/25	0.3	7.39	1	7.39	7.38	-0.7	2,339	-0.03%
2024/04/24	0.2	7.39	1	7.44	7.38	-0.8	2,353	-0.03%
2024/04/23	0.7	7.43	0	0.00	7.42	0.7	2,432	0.03%
2024/04/22	0.8	7.40	10	7.39	7.41	-9.2	2,476	-0.37%
2024/04/19	11.9	7.23	0	0.00	7.23	11.9	2,439	0.49%
2024/04/18	7.5	7.21	10.4	7.29	7.34	-2.9	2,410	-0.12%
2024/04/17	1.6	7.24	0	7.30	7.23	1.6	2,392	0.07%
2024/04/16	15	7.27	14	7.25	7.24	1	2,419	0.04%
2024/04/15	0.7	7.40	0	0.00	7.36	0.7	2,421	0.03%
2024/04/12	2.9	7.36	0	0.00	7.35	2.9	2,410	0.12%
2024/04/11	4.9	7.42	0	0.00	7.39	4.9	2,401	0.20%
2024/04/10	5	7.45	0	0.00	7.45	5	2,405	0.21%
2024/04/09	1.1	7.46	3.1	7.48	7.48	-2	2,407	-0.08%
2024/04/08	0	7.32	0	0.00	7.32	0	2,366	0.00%
2024/04/03	1	7.25	8	7.28	7.29	-7	2,370	-0.29%
2024/04/02	0.6	7.28	1	7.28	7.27	-0.4	2,379	-0.02%
2024/04/01	2.1	7.33	32.1	7.27	7.32	-30	2,379	-1.26%
2024/03/29	3.2	7.26	0	0.00	7.25	3.2	2,382	0.13%
2024/03/28	2.5	7.28	0	7.32	7.26	2.4	2,400	0.10%
2024/03/27	5.2	7.25	0	0.00	7.26	5.2	2,422	0.22%
2024/03/26	1.8	7.27	1.3	7.28	7.26	0.5	2,434	0.02%
2024/03/25	11.4	7.29	3	7.31	7.30	8.4	2,451	0.34%
2024/03/22	16	7.26	0.9	7.30	7.27	15.1	2,480	0.61%
2024/03/21	0.2	7.27	3.1	7.32	7.30	-2.8	2,518	-0.11%
2024/03/20	5.7	7.26	0.8	7.27	7.27	4.9	2,555	0.19%
2024/03/19	2.2	7.35	1	7.38	7.35	1.2	2,679	0.05%
2024/03/18	1.8	7.36	4	7.36	7.37	-2.2	2,740	-0.08%
2024/03/15	19.7	7.30	1	7.31	7.29	18.7	2,744	0.68%
2024/03/14	14.3	7.41	1	7.42	7.40	13.3	2,723	0.49%
2024/03/13	12.3	7.43	1	7.46	7.43	11.3	2,733	0.41%
2024/03/12	1.2	7.53	0	7.56	7.56	1.2	2,712	0.04%
2024/03/11	10.2	7.51	1.2	7.52	7.52	9	2,729	0.33%
2024/03/08	12.5	7.52	2.8	7.52	7.47	9.7	2,736	0.35%
2024/03/07	9.3	7.61	16.2	7.61	7.63	-6.9	2,738	-0.25%
2024/03/06	14.5	7.66	3.4	7.67	7.64	11.1	2,740	0.40%
2024/03/05	25	7.64	1.2	7.67	7.63	23.8	2,734	0.87%
2024/03/04	3.8	7.73	0.8	7.75	7.73	3	2,702	0.11%
2024/03/01	34	7.70	20.2	7.71	7.75	13.8	2,695	0.51%
2024/02/29	12.5	7.74	0.7	7.82	7.72	11.7	2,675	0.44%
2024/02/27	1.9	7.82	0.2	7.90	7.78	1.7	2,604	0.07%
2024/02/26	1.1	7.74	3	7.88	7.90	-1.9	2,606	-0.07%
2024/02/23	10.5	7.78	0.9	7.81	7.75	9.5	2,574	0.37%
2024/02/22	6.6	7.91	7.2	7.88	7.86	-0.7	2,559	-0.03%
2024/02/21	1	7.95	0	0.00	7.94	1	2,545	0.04%
2024/02/20	77.6	7.97	0.1	7.93	7.93	77.5	2,542	3.05%
2024/02/19	24.1	7.94	4	7.98	7.96	20.1	2,578	0.78%
2024/02/16	7.1	7.78	22	7.79	7.81	-14.9	2,594	-0.58%
2024/02/15	1	7.65	4.1	7.68	7.66	-3.1	2,552	-0.12%
2024/02/05	28.6	7.57	0	0.00	7.58	28.6	2,503	1.14%
2024/02/02	9.3	7.72	0	0.00	7.72	9.3	2,446	0.38%
2024/02/01	7.2	7.74	11	7.74	7.75	-3.8	2,438	-0.16%
2024/01/31	1.7	7.77	2	7.77	7.77	-0.4	2,423	-0.01%
2024/01/30	8.4	7.78	10	7.81	7.78	-1.6	2,416	-0.07%
2024/01/29	11.1	7.90	0	0.00	7.90	11.1	2,403	0.46%
2024/01/26	0.2	7.91	6	7.94	7.89	-5.9	2,408	-0.24%
2024/01/25	0.4	7.92	0	0.00	7.86	0.4	2,401	0.02%
2024/01/23	0.2	7.85	0	0.00	7.84	0.2	2,382	0.01%
2024/01/22	1.8	7.79	9	7.78	7.80	-7.2	2,377	-0.30%
2024/01/19	1.1	7.74	3	7.78	7.76	-1.9	2,377	-0.08%
2024/01/18	6.6	7.75	0	0.00	7.79	6.6	2,369	0.28%
2024/01/17	10.4	7.75	2	7.75	7.70	8.4	2,355	0.36%
2024/01/16	22.9	7.89	0.5	7.89	7.87	22.4	2,270	0.99%
2024/01/15	0.4	8.04	0	0.00	8.01	0.4	2,226	0.02%
2024/01/12	8.5	8.02	4	8.04	8.03	4.5	2,226	0.20%
2024/01/11	0	0.00	2.5	8.00	8.03	-2.5	2,216	-0.11%
2024/01/10	0	0.00	7	8.00	7.97	-7	2,227	-0.31%
2024/01/09	10.2	8.06	1	8.08	8.04	9.2	2,230	0.41%
2024/01/08	2.2	8.15	0.1	8.18	8.11	2.2	2,320	0.09%
2024/01/05	0.2	8.15	2	8.14	8.13	-1.8	2,354	-0.08%
2024/01/04	1.5	8.15	0.3	8.20	8.11	1.3	2,370	0.05%
2024/01/03	5.3	8.14	0	0.00	8.15	5.3	2,389	0.22%
2024/01/02	10	8.16	0	0.00	8.13	10	2,372	0.42%
2023/12/29	0.6	8.17	5	8.17	8.17	-4.4	2,348	-0.19%
2023/12/28	4.6	8.20	0	0.00	8.19	4.6	2,344	0.20%
2023/12/27	0.1	8.25	0	0.00	8.23	0.1	2,326	0.00%
2023/12/26	5	8.25	7.4	8.26	8.25	-2.4	2,318	-0.11%
2023/12/25	3	8.20	42	8.19	8.19	-39	2,306	-1.69%
2023/12/22	0.7	8.33	1	8.33	8.26	-0.3	2,292	-0.01%
2023/12/20	12	8.35	12	8.35	8.37	0	2,247	0.00%
2023/12/19	9.6	8.32	60	8.29	8.32	-50.4	2,210	-2.28%
2023/12/18	1.2	8.44	0	0.00	8.41	1.2	2,181	0.05%
2023/12/15	0.1	8.40	7	8.38	8.34	-6.9	2,110	-0.33%
2023/12/14	52	8.40	15	8.37	8.40	37	2,051	1.80%
2023/12/13	12	8.30	5	8.29	8.31	7	1,888	0.37%
2023/12/12	11.4	8.19	0	0.00	8.22	11.4	1,848	0.62%
2023/12/11	8	8.20	3	8.18	8.18	5	1,831	0.28%
2023/12/08	1.5	8.17	0	0.00	8.14	1.5	1,828	0.08%
2023/12/07	0.3	8.29	0.4	8.22	8.18	-0.1	1,799	-0.01%
2023/12/05	0.1	8.23	0	0.00	8.24	0.1	1,745	0.01%
2023/12/04	0.1	8.23	0	8.16	8.26	0.1	1,747	0.00%
2023/12/01	1	8.10	1.1	8.08	8.11	-0.1	1,675	-0.01%
2023/11/30	1.1	8.08	0.1	8.10	8.08	1	1,646	0.06%
2023/11/29	0	0.00	0.2	8.12	8.10	-0.2	1,637	-0.01%
2023/11/28	2	8.17	0	0.00	8.16	2	1,627	0.12%
2023/11/27	1	8.14	0	0.00	8.11	1	1,607	0.06%
2023/11/24	3	8.19	7	8.16	8.14	-4	1,599	-0.25%
2023/11/22	3	8.17	0	0.00	8.19	3	1,575	0.19%
2023/11/21	0	0.00	1	8.20	8.19	-1	1,574	-0.07%
2023/11/20	2	8.15	2.1	8.18	8.14	-0.1	1,553	-0.01%
2023/11/17	0	0.00	5	8.20	8.18	-5	1,536	-0.33%
2023/11/15	0.2	8.19	22.5	8.18	8.21	-22.3	1,464	-1.52%
2023/11/14	0	0.00	1	8.03	8.02	-1	1,367	-0.07%
2023/11/10	0	8.03	0	0.00	8.00	0	1,414	0.00%
2023/11/09	0.1	8.04	0	0.00	8.04	0.1	1,422	0.01%
2023/11/08	0.1	8.09	0	0.00	8.04	0.1	1,441	0.00%
2023/11/07	0.2	8.07	3.2	8.06	8.05	-3.1	1,447	-0.21%
2023/11/06	0.3	8.10	8.1	8.11	8.11	-7.8	1,453	-0.54%
2023/11/03	0	0.00	0	8.05	8.07	0	1,453	0.00%
2023/11/02	5	8.00	3	8.01	7.98	2	1,462	0.14%
2023/10/31	0.5	7.99	5	8.04	7.93	-4.5	1,502	-0.30%
2023/10/30	0.3	8.02	0	0.00	7.99	0.3	1,585	0.02%
2023/10/27	5	8.01	0	0.00	8.00	5	1,622	0.31%
2023/10/26	1.1	8.03	0	0.00	8.00	1.1	1,647	0.07%
2023/10/25	0	0.00	1	8.10	8.11	-1	1,652	-0.06%
2023/10/24	1.2	8.05	0	0.00	8.05	1.2	1,666	0.07%
2023/10/20	1.2	8.03	5	8.00	7.99	-3.8	1,682	-0.23%
2023/10/19	0.1	8.06	1	8.06	8.06	-0.9	1,696	-0.05%
2023/10/18	2.2	8.09	0	0.00	8.06	2.2	1,716	0.13%
2023/10/17	2	8.17	44.2	8.16	8.13	-42.2	1,710	-2.46%
2023/10/16	21	8.15	11	8.16	8.20	10	1,689	0.59%
2023/10/13	0.1	8.00	8	8.01	8.00	-7.9	1,590	-0.50%
2023/10/12	0	0.00	3	7.97	7.94	-3	1,565	-0.19%
2023/10/11	0	0.00	11.1	7.88	7.94	-11.1	1,579	-0.70%
2023/10/05	0	0.00	2	7.83	7.83	-2	1,624	-0.12%
2023/10/04	0.1	7.80	0	0.00	7.78	0.1	1,652	0.01%
2023/10/03	0	0.00	0.2	7.85	7.82	-0.2	1,658	-0.01%
2023/10/02	0.1	7.86	0	0.00	7.85	0.1	1,684	0.01%
2023/09/28	1	7.81	0	0.00	7.83	1	1,713	0.06%
2023/09/27	4.1	7.82	0	0.00	7.80	4.1	1,717	0.24%
2023/09/26	10	7.87	0	0.00	7.85	10	1,721	0.58%
2023/09/25	0.1	7.95	0	0.00	7.92	0.1	1,726	0.01%
2023/09/22	8.1	7.90	0	0.00	7.91	8.1	1,740	0.47%
2023/09/21	5.1	7.94	0	0.00	7.93	5.1	1,748	0.29%
2023/09/20	0.1	8.01	0.1	8.01	7.99	0.1	1,748	0.00%
2023/09/19	0	8.02	0	0.00	8.03	0	1,767	0.00%
2023/09/18	0	0.00	1	8.02	8.01	-1	1,769	-0.06%
2023/09/15	6.1	7.99	0	0.00	7.95	6.1	1,793	0.34%
2023/09/14	0	8.03	10	8.05	8.04	-10	1,791	-0.56%
2023/09/13	21.2	8.02	1	8.04	8.02	20.2	1,798	1.12%
2023/09/11	0.1	8.01	0	0.00	7.97	0.1	1,817	0.01%
2023/09/08	5	7.91	0	0.00	7.90	5	1,839	0.27%
2023/09/07	5.1	7.91	0	0.00	7.89	5.1	1,868	0.27%
2023/09/06	1.1	8.00	0	0.00	7.99	1.1	1,899	0.06%
2023/09/05	0.1	8.06	0	0.00	8.04	0.1	1,961	0.01%
2023/09/04	5.1	8.03	0	0.00	8.06	5.1	1,990	0.26%
2023/09/01	0.3	8.02	33	8.03	8.02	-32.7	2,019	-1.62%
2023/08/31	0.1	8.00	0	0.00	7.97	0.1	2,045	0.00%
2023/08/30	0.1	8.02	0	0.00	8.00	0.1	2,079	0.00%
2023/08/29	5	7.98	0	0.00	7.97	5	2,096	0.24%
2023/08/25	1	8.00	31	7.98	8.00	-30	2,116	-1.42%
2023/08/24	0.6	7.96	0	0.00	7.96	0.6	2,109	0.03%
2023/08/22	3	7.93	16.8	7.96	7.93	-13.8	2,167	-0.64%
2023/08/21	2.1	7.93	15	7.93	7.95	-13	2,183	-0.59%
2023/08/18	0.3	7.90	0	0.00	7.88	0.3	2,204	0.01%
2023/08/17	38.3	7.79	10	7.83	7.80	28.3	2,213	1.28%
2023/08/16	5.1	7.86	0	0.00	7.85	5.1	2,181	0.23%
2023/08/15	2.1	7.98	42	7.97	7.95	-40	2,186	-1.83%
2023/08/14	5	8.00	0	0.00	7.95	5	2,195	0.23%
2023/08/11	0.2	8.12	0	0.00	8.11	0.2	2,200	0.01%
2023/08/10	0.1	8.13	0	0.00	8.10	0.1	2,205	0.01%
2023/08/09	0.1	8.19	0	0.00	8.18	0.1	2,219	0.00%
2023/08/08	3.6	8.26	7	8.28	8.23	-3.4	2,235	-0.15%
2023/08/07	0.1	8.29	0.5	8.27	8.30	-0.4	2,249	-0.02%
2023/08/04	0.2	8.19	0	0.00	8.24	0.2	2,250	0.01%
2023/08/02	8.3	8.21	32	8.27	8.19	-23.8	2,251	-1.05%
2023/08/01	0	0.00	4.2	8.12	8.17	-4.2	2,191	-0.19%
2023/07/31	1	8.08	0.2	8.13	8.05	0.8	2,161	0.03%
2023/07/28	2	8.07	2	8.09	8.08	0	2,140	0.00%
2023/07/27	1	8.08	11	8.08	8.07	-10	2,139	-0.47%
2023/07/26	0.1	8.00	0	0.00	8.00	0.1	2,141	0.00%
2023/07/25	1	7.93	11.1	7.96	7.96	-10.1	2,148	-0.47%
2023/07/24	25	7.93	0	0.00	7.92	25	2,176	1.15%
2023/07/21	0.2	8.04	1.1	8.06	8.01	-0.9	2,174	-0.04%
2023/07/20	0	0.00	4.1	7.97	8.02	-4.1	2,178	-0.19%
2023/07/19	0	7.93	0	0.00	7.93	0	2,185	0.00%
2023/07/18	4.1	7.96	67.3	8.01	7.97	-63.2	2,211	-2.86%
2023/07/17	1.1	8.00	2.4	7.95	8.01	-1.3	2,222	-0.06%
2023/07/14	91.2	7.95	0	7.98	7.95	91.2	2,246	4.06%
2023/07/13	17	7.98	20	8.03	7.97	-3	2,224	-0.13%
2023/07/12	18.3	8.02	2	8.01	8.02	16.3	2,187	0.75%
2023/07/11	0	0.00	68	8.09	8.04	-68	2,186	-3.11%
2023/07/10	108	8.05	83	8.08	8.05	25	2,199	1.14%	大買/
2023/07/07	87	8.04	0	8.06	8.06	87	2,198	3.96%
2023/07/06	72.2	8.14	65	8.09	8.09	7.2	2,184	0.33%
2023/07/05	0	0.00	10.2	8.18	8.16	-10.2	2,165	-0.47%
2023/07/04	2.1	8.21	0	0.00	8.18	2.1	2,175	0.09%
2023/07/03	0.3	8.22	10.1	8.20	8.20	-9.8	2,172	-0.45%
2023/06/30	11	8.18	3.2	8.21	8.22	7.8	2,172	0.36%
2023/06/29	14	8.15	1.3	8.16	8.16	12.7	2,157	0.59%
2023/06/28	1.1	8.15	0	0.00	8.14	1.1	2,156	0.05%
2023/06/27	6.3	8.14	0	0.00	8.13	6.3	2,169	0.29%
2023/06/26	0.3	8.21	0	0.00	8.21	0.3	2,203	0.01%
2023/06/21	0	0.00	5.3	8.24	8.25	-5.3	2,230	-0.24%
2023/06/20	0	0.00	2.1	8.24	8.26	-2.1	2,223	-0.09%
2023/06/19	2	8.17	0	8.18	8.20	2	2,227	0.09%
2023/06/16	1	8.18	3	8.20	8.17	-2	2,254	-0.09%
2023/06/15	6.2	8.16	0	8.15	8.15	6.1	2,245	0.27%
2023/06/14	5.1	8.19	0.2	8.23	8.16	4.9	2,242	0.22%
2023/06/13	2.3	8.21	377	8.20	8.21	-374.8	2,270	-16.51%	大賣/鉅額交易
2023/06/12	10	8.33	134	8.27	8.23	-124	2,269	-5.46%	大賣/鉅額交易
2023/06/09	0	0.00	40.5	8.35	8.41	-40.5	2,230	-1.82%
2023/06/08	41	8.26	1	8.24	8.24	40	2,223	1.80%
2023/06/07	502.1	8.35	2	8.34	8.34	500.1	2,285	21.88%	大買/鉅額交易
2023/06/06	0.1	8.32	0	0.00	8.32	0.1	3,010	0.00%
2023/06/05	4.2	8.25	7.1	8.26	8.28	-2.9	3,010	-0.10%
2023/06/02	1.1	8.19	2	8.18	8.16	-0.9	3,123	-0.03%
2023/06/01	0	0.00	10.1	8.10	8.10	-10.1	3,178	-0.32%
2023/05/31	0.3	8.09	1.1	8.13	8.07	-0.7	3,187	-0.02%
2023/05/30	1.3	8.07	0	0.00	8.07	1.3	3,189	0.04%
2023/05/29	10.4	8.11	20.2	8.06	8.08	-9.8	3,217	-0.31%
2023/05/26	18.4	8.10	0.1	8.08	8.04	18.3	3,227	0.57%
2023/05/25	27	8.17	0	8.19	8.14	27	3,201	0.84%
2023/05/24	0	0.00	0.1	8.20	8.19	-0.1	3,203	0.00%
2023/05/23	0.1	8.19	0.1	8.22	8.21	0	3,199	0.00%
2023/05/18	0.1	8.14	1	8.13	8.16	-1	3,226	-0.03%
2023/05/17	0	0.00	2	8.18	8.17	-2	3,274	-0.06%
2023/05/15	0	0.00	13	8.03	8.08	-13	3,291	-0.39%
2023/05/12	5.1	8.12	0	0.00	8.05	5.1	3,302	0.15%
2023/05/11	5.1	8.12	0	0.00	8.08	5.1	3,284	0.16%
2023/05/10	64.1	8.22	64.9	8.22	8.22	-0.8	3,262	-0.03%
2023/05/09	0.2	8.34	0	0.00	8.25	0.2	3,242	0.00%
2023/05/08	4	8.37	0	0.00	8.41	4	3,250	0.12%
2023/05/05	0.1	8.39	0	0.00	8.36	0.1	3,297	0.00%
2023/05/04	1.1	8.37	0	0.00	8.35	1.1	3,320	0.03%
2023/05/03	2.1	8.39	0	0.00	8.38	2.1	3,342	0.06%
2023/05/02	0	8.38	3	8.40	8.43	-3	3,395	-0.09%
2023/04/28	0	0.00	20	8.36	8.37	-20	3,395	-0.59%
2023/04/27	10	8.43	10	8.37	8.37	0	3,402	0.00%
2023/04/26	0	0.00	0.5	8.33	8.34	-0.5	3,388	-0.01%
2023/04/25	0	0.00	5	8.26	8.26	-5	3,394	-0.15%
2023/04/24	0	0.00	64	8.29	8.33	-64	3,412	-1.88%
2023/04/21	69	8.23	0	0.00	8.19	69	3,436	2.01%
2023/04/20	0.3	8.32	0	0.00	8.28	0.3	3,407	0.01%
2023/04/19	5.2	8.34	1	8.33	8.32	4.2	3,403	0.12%
2023/04/18	0	0.00	3	8.41	8.41	-3	3,382	-0.09%
2023/04/17	20	8.43	0	0.00	8.41	20	3,418	0.59%
2023/04/14	3	8.43	2	8.45	8.43	1	3,409	0.03%
2023/04/13	1	8.43	1	8.45	8.42	0	3,441	0.00%
2023/04/11	0.1	8.40	0	0.00	8.41	0.1	3,575	0.00%
2023/04/10	2	8.43	0	0.00	8.43	2	3,714	0.05%
2023/04/07	0.2	8.43	1	8.45	8.43	-0.8	4,162	-0.02%
2023/04/06	1.2	8.35	1	8.38	8.36	0.2	4,357	0.00%
2023/03/31	6	8.31	0	0.00	8.32	6	4,363	0.14%
2023/03/30	0	8.35	0	0.00	8.31	0	4,389	0.00%
2023/03/29	0	8.34	0	0.00	8.29	0	4,459	0.00%
2023/03/28	0	8.28	0	0.00	8.30	0	4,543	0.00%
2023/03/27	3.1	8.20	5	8.24	8.26	-1.9	4,594	-0.04%
2023/03/24	1	8.34	0	0.00	8.30	1	4,604	0.02%
2023/03/22	0.1	8.36	0	0.00	8.34	0.1	4,680	0.00%
2023/03/21	0.3	8.40	0	0.00	8.35	0.3	4,722	0.01%
2023/03/20	0	8.36	0	0.00	8.38	0	4,722	0.00%
2023/03/17	3.1	8.37	0	0.00	8.35	3.1	4,791	0.06%
2023/03/16	8	8.38	30	8.37	8.30	-22	4,807	-0.46%
2023/03/15	13	8.53	0	0.00	8.49	13	4,791	0.27%
2023/03/14	5	8.50	0	0.00	8.50	5	4,826	0.10%
2023/03/13	1.4	8.54	0	0.00	8.56	1.4	4,862	0.03%
2023/03/10	36	8.63	3	8.69	8.63	33	4,877	0.68%
2023/03/09	66.3	8.93	28	8.86	8.75	38.3	5,117	0.75%
2023/03/08	6	8.91	0	0.00	8.93	6	4,588	0.13%
2023/03/07	19.4	8.99	132	9.05	8.97	-112.6	4,646	-2.42%	大賣/鉅額交易
2023/03/06	0	8.84	2.3	8.81	8.82	-2.2	4,593	-0.05%
2023/03/03	3	8.70	3.4	8.71	8.70	-0.4	4,544	-0.01%
2023/03/02	3	8.62	0	0.00	8.64	3	4,550	0.07%
2023/03/01	1	8.62	0	0.00	8.61	1	4,584	0.02%
2023/02/24	2	8.70	0	0.00	8.71	2	4,560	0.04%
2023/02/23	0.2	8.75	20	8.74	8.74	-19.8	4,544	-0.44%
2023/02/22	0.3	8.71	111	8.67	8.72	-110.7	4,530	-2.44%	大賣/鉅額交易
2023/02/21	24	8.76	0	0.00	8.73	24	4,514	0.53%
2023/02/20	8	8.70	3	8.75	8.77	5	4,520	0.11%
2023/02/16	1	8.62	3	8.62	8.62	-2	4,544	-0.04%
2023/02/15	1.1	8.64	0.5	8.70	8.60	0.6	4,543	0.01%
2023/02/13	0	8.52	0	0.00	8.51	0	4,470	0.00%
2023/02/10	0	0.00	2.2	8.63	8.61	-2.2	4,451	-0.05%
2023/02/08	1	8.60	11	8.60	8.60	-10	4,454	-0.22%
2023/02/07	0	8.62	1	8.61	8.61	-1	4,446	-0.02%
2023/02/03	1	8.60	0	0.00	8.76	1	4,431	0.02%
2023/02/01	2.1	8.66	2	8.60	8.60	0.1	4,335	0.00%
2023/01/31	0.1	8.64	0	0.00	8.62	0.1	4,329	0.00%
2023/01/30	5.1	8.44	7.2	8.44	8.43	-2.1	4,275	-0.05%
2023/01/17	3	8.43	6	8.39	8.38	-3	4,265	-0.07%
2023/01/16	0	0.00	48	8.39	8.38	-48	4,248	-1.13%
2023/01/13	0	0.00	192	8.40	8.38	-192	4,227	-4.54%	大賣/鉅額交易
2023/01/11	2	8.56	3	8.51	8.51	-1	4,206	-0.02%
2023/01/06	5	8.53	0	8.56	8.55	5	4,159	0.12%
2023/01/05	2	8.67	0	0.00	8.53	2	4,188	0.05%
2023/01/04	0	0.00	0.2	8.59	8.56	-0.2	4,155	0.00%
2023/01/03	1.1	8.49	35	8.45	8.48	-33.9	4,173	-0.81%
2022/12/30	0.1	8.64	6	8.67	8.61	-5.9	4,156	-0.14%
2022/12/29	4.1	8.67	2	8.57	8.57	2.1	4,132	0.05%
2022/12/28	132	8.89	11.4	8.89	8.85	120.6	4,027	2.99%	大買/鉅額交易
2022/12/27	50.8	9.01	43	8.91	8.81	7.8	3,954	0.20%
2022/12/26	12	8.64	27.1	8.71	8.83	-15.1	3,569	-0.42%
2022/12/23	5.1	8.34	0	0.00	8.35	5.1	3,429	0.15%
2022/12/22	5	8.33	11	8.39	8.41	-6	3,429	-0.17%
2022/12/21	7	8.17	0	0.00	8.17	7	3,421	0.20%
2022/12/20	5	8.30	0	0.00	8.17	5	3,355	0.15%
2022/12/16	4	8.71	0	0.00	8.60	4	3,214	0.12%
2022/12/15	3	8.81	0	0.00	8.85	3	3,162	0.09%
2022/12/14	5	8.80	6	8.80	8.76	-1	3,098	-0.03%
2022/12/12	1	8.57	0	0.00	8.52	1	2,975	0.03%
2022/12/09	0	0.00	3	8.48	8.62	-3	2,952	-0.10%
2022/12/08	3.1	8.38	0	0.00	8.36	3.1	2,895	0.11%
2022/12/07	15.1	8.51	0.7	8.53	8.45	14.4	2,873	0.50%
2022/12/06	2	8.73	3	8.71	8.52	-1	2,843	-0.04%
2022/12/05	0	0.00	2	8.90	8.74	-2	2,801	-0.07%
2022/12/02	5.3	8.93	22	8.89	8.82	-16.7	2,746	-0.61%
2022/12/01	12	9.17	33	9.13	8.97	-21	2,677	-0.78%
2022/11/30	12	8.79	7.4	8.68	8.76	4.6	2,359	0.19%
2022/11/29	6.1	8.52	5.2	8.48	8.44	0.9	2,140	0.04%
2022/11/28	3	8.08	3	8.41	8.44	0	2,040	0.00%
2022/11/25	0.2	8.18	3	8.21	8.17	-2.8	1,960	-0.14%
2022/11/24	3	8.11	0.1	8.12	8.12	3	1,985	0.15%
2022/11/23	0	0.00	5	8.09	8.12	-5	1,974	-0.25%
2022/11/22	0	0.00	1	7.93	7.93	-1	1,955	-0.05%
2022/11/21	1	7.94	6.2	7.94	7.96	-5.2	1,959	-0.26%
2022/11/18	1	7.95	3	7.99	7.92	-2	2,001	-0.10%
2022/11/17	1	7.98	1	7.94	7.95	0	2,142	0.00%
2022/11/16	7	7.96	0	0.00	7.91	7	2,147	0.33%
2022/11/14	0.1	7.96	90	7.99	8.11	-89.9	2,120	-4.24%
2022/11/11	0	0.00	0.1	7.87	7.88	-0.1	2,065	0.00%
2022/11/09	0.1	7.88	1	7.89	7.91	-0.9	2,073	-0.05%
2022/11/08	0.3	7.87	0	0.00	7.84	0.3	2,078	0.01%
2022/11/07	0	7.82	0	0.00	7.87	0	2,091	0.00%
2022/11/04	2.1	7.78	0	0.00	7.80	2.1	2,097	0.10%
2022/11/03	3	7.80	0	0.00	7.78	3	2,108	0.14%
2022/11/01	0	0.00	4.1	7.80	7.81	-4.1	2,101	-0.19%
2022/10/28	0.1	7.82	0.2	7.73	7.70	-0.1	2,104	0.00%
2022/10/27	0.2	7.76	3	7.78	7.80	-2.8	2,104	-0.13%
2022/10/26	0	7.66	0	0.00	7.64	0	2,089	0.00%
2022/10/25	0	7.69	0	0.00	7.64	0	2,093	0.00%
2022/10/20	8	7.65	0	0.00	7.72	8	2,075	0.39%
2022/10/18	5	7.80	0	0.00	7.88	5	2,045	0.24%
2022/10/17	5	7.68	5	7.78	7.80	0	2,039	0.00%
2022/10/13	7	7.90	2.2	7.74	7.73	4.8	2,029	0.24%
2022/10/12	5	8.10	8	8.07	8.11	-3	1,992	-0.15%
2022/10/11	0	0.00	3	8.11	8.10	-3	1,988	-0.15%
2022/10/07	2	8.39	12	8.38	8.40	-10	1,959	-0.51%
2022/10/06	0.2	8.38	0	0.00	8.38	0.2	1,933	0.01%
2022/10/05	3.1	8.36	5	8.29	8.29	-1.9	1,923	-0.10%
2022/10/04	6	8.38	23	8.36	8.39	-17	1,931	-0.88%
2022/10/03	2.1	8.13	4	8.22	8.18	-1.9	1,858	-0.10%
2022/09/30	0.2	8.11	7	7.91	8.13	-6.8	1,805	-0.38%
2022/09/28	6	7.50	0	0.00	7.46	6	1,728	0.35%
2022/09/26	1.2	7.80	0	0.00	7.73	1.2	1,738	0.07%
2022/09/22	4	7.96	0	0.00	8.01	4	1,810	0.22%
2022/09/20	0	0.00	3	8.11	8.11	-3	1,798	-0.17%
2022/09/19	15	8.09	0	0.00	8.09	15	1,829	0.82%
2022/09/16	40	8.17	0	0.00	8.15	40	1,846	2.17%
2022/09/15	23	8.18	0	0.00	8.21	23	1,859	1.24%
2022/09/14	31	8.09	0	0.00	8.12	31	1,863	1.66%
2022/09/13	2.2	8.16	0	0.00	8.18	2.2	1,888	0.12%
2022/09/12	20	8.15	1	8.15	8.16	19	1,916	0.99%
2022/09/08	13	7.89	0	0.00	7.97	13	1,926	0.67%
2022/09/07	1	7.82	0	0.00	7.82	1	1,940	0.05%
2022/09/06	2.2	7.98	0	0.00	7.94	2.2	1,945	0.11%
2022/09/05	2	8.05	0	0.00	8.02	2	1,951	0.10%
2022/09/02	32	8.10	0	0.00	8.08	32	1,953	1.64%
2022/09/01	193	8.12	0	0.00	8.11	193	1,947	9.91%	大買/鉅額交易
2022/08/31	68.2	8.19	10.1	8.14	8.21	58.1	1,936	3.00%
2022/08/30	0	0.00	1	8.14	8.13	-1	1,891	-0.05%
2022/08/29	20	8.06	0	0.00	8.06	20	1,884	1.06%
2022/08/26	22	8.29	0	0.00	8.29	22	1,856	1.18%
2022/08/25	7	8.37	0	0.00	8.26	7	1,853	0.38%
2022/08/24	16	8.58	0.2	8.17	8.39	15.9	1,828	0.87%
2022/08/22	0.1	8.10	0	0.00	8.10	0.1	1,711	0.01%
2022/08/19	1	8.08	22	8.03	8.07	-21	1,717	-1.22%
2022/08/17	0	0.00	10	8.13	8.14	-10	1,705	-0.59%
2022/08/15	10	8.03	1	8.02	8.06	9	1,701	0.53%
2022/08/12	10.3	8.03	0	0.00	8.03	10.3	1,687	0.61%
2022/08/10	0.1	7.78	0	0.00	7.80	0.1	1,660	0.01%
2022/08/09	0	7.71	9.8	7.76	7.75	-9.8	1,685	-0.58%
2022/08/08	2.2	7.70	0.4	7.69	7.68	1.8	1,690	0.11%
2022/08/04	0.1	7.58	0	0.00	7.59	0.1	1,780	0.00%
2022/08/02	1.1	7.70	0	0.00	7.72	1.1	1,819	0.06%
2022/07/29	2	7.68	0	0.00	7.76	2	1,874	0.11%
2022/07/25	0.1	7.58	0	0.00	7.66	0.1	1,933	0.00%
2022/07/22	2	7.62	1	7.61	7.59	1	1,947	0.05%
2022/07/21	0	0.00	0.1	7.52	7.63	-0.1	2,021	0.00%
2022/07/20	2	7.58	0	0.00	7.52	2	2,046	0.10%
2022/07/19	9.1	7.48	0	0.00	7.54	9.1	2,099	0.43%
2022/07/15	0.1	7.33	0	0.00	7.30	0.1	2,116	0.01%
2022/07/13	0	7.36	0	0.00	7.36	0	2,158	0.00%
2022/07/12	36.3	7.46	28	7.18	7.18	8.3	2,199	0.38%
2022/07/11	50.1	7.58	0	0.00	7.57	50.1	2,182	2.30%
2022/07/08	61	7.62	34	7.66	7.64	27	2,193	1.23%
2022/07/07	40	7.62	0	0.00	7.65	40	2,199	1.82%
2022/07/06	40.2	7.70	3	7.73	7.61	37.2	2,239	1.66%
2022/07/05	0	0.00	0.1	7.80	7.80	-0.1	2,266	0.00%
2022/07/04	10	7.49	3	7.62	7.60	7	2,301	0.30%
2022/07/01	43.2	7.70	53	7.58	7.52	-9.8	2,350	-0.42%
2022/06/30	11.1	8.04	1	7.89	7.95	10.1	2,376	0.42%
2022/06/29	31.1	8.08	0	0.00	8.08	31.1	2,381	1.30%
2022/06/27	0.2	8.20	1	8.22	8.20	-0.8	2,446	-0.03%
2022/06/23	10	7.90	9	7.94	7.95	1	2,444	0.04%
2022/06/22	0.8	8.00	1	7.96	7.97	-0.3	2,442	-0.01%
2022/06/21	2.2	8.19	2	8.23	8.21	0.2	2,439	0.01%
2022/06/20	0	7.98	1	7.96	7.94	-1	2,433	-0.04%
2022/06/17	0.1	8.16	7.3	8.12	8.13	-7.2	2,456	-0.29%
2022/06/16	1	8.30	0	0.00	8.26	1	2,462	0.04%
2022/06/14	1	8.15	0	0.00	8.22	1	2,533	0.04%
2022/06/13	2.3	8.25	0	0.00	8.23	2.3	2,585	0.09%
2022/06/09	0.1	8.45	2	8.48	8.49	-1.9	2,699	-0.07%
2022/06/07	0	0.00	10	8.44	8.40	-10	2,766	-0.36%
2022/06/06	20.2	8.41	0	8.42	8.41	20.2	2,833	0.71%
2022/06/02	1	8.40	0	0.00	8.42	1	2,897	0.03%
2022/06/01	7	8.45	0	0.00	8.45	7	2,981	0.23%
2022/05/31	25.2	8.50	0.2	8.53	8.31	25	2,997	0.83%
2022/05/30	0	0.00	5	8.56	8.57	-5	2,989	-0.17%
2022/05/26	0	0.00	30.5	8.41	8.39	-30.5	3,033	-1.01%
2022/05/24	0	8.42	1	8.40	8.30	-1	3,141	-0.03%
2022/05/20	0	0.00	16	8.31	8.32	-16	3,200	-0.50%
2022/05/18	10	8.36	0	8.34	8.34	10	3,322	0.30%
2022/05/17	0.2	8.18	9	8.19	8.21	-8.8	3,330	-0.26%
2022/05/16	0	0.00	0	8.04	8.06	0	3,319	0.00%
2022/05/13	1.3	7.91	0	0.00	7.98	1.3	3,324	0.04%
2022/05/12	15.3	7.91	1	7.99	7.83	14.3	3,343	0.43%
2022/05/11	12.1	8.00	0	0.00	8.02	12.1	3,312	0.37%
2022/05/10	3.1	8.02	1	8.10	8.08	2.1	3,423	0.06%
2022/05/09	14.3	8.18	6	8.13	8.03	8.3	3,419	0.24%
2022/05/06	12.1	8.26	13	8.29	8.31	-0.9	3,410	-0.03%
2022/05/05	2.2	8.48	0	0.00	8.47	2.2	3,478	0.06%
2022/05/04	1.2	8.44	2	8.50	8.39	-0.8	3,530	-0.02%
2022/05/03	1.1	8.50	7.2	8.48	8.50	-6.1	3,653	-0.17%
2022/04/29	2	8.62	0.1	8.63	8.59	1.9	3,773	0.05%
2022/04/28	23	8.57	3	8.57	8.56	20	3,870	0.52%
2022/04/27	43.5	8.57	0	0.00	8.47	43.5	3,889	1.12%
2022/04/26	11	8.90	6.2	8.94	8.85	4.8	3,873	0.12%
2022/04/25	10.2	8.90	1	8.91	8.88	9.2	3,874	0.24%
2022/04/22	5	9.12	3	9.13	9.09	2	3,907	0.05%
2022/04/21	9	9.13	0	9.10	9.10	9	3,964	0.23%
2022/04/19	0	0.00	1.1	9.11	9.13	-1.1	4,176	-0.03%
2022/04/18	8.1	9.00	3	8.98	8.98	5.1	4,212	0.12%
2022/04/15	14	9.11	0	0.00	9.11	14	4,237	0.33%
2022/04/14	4	9.20	21	9.20	9.19	-17	4,340	-0.39%
2022/04/13	0	9.30	3	9.26	9.30	-3	4,383	-0.07%
2022/04/12	4	9.18	0	0.00	9.19	4	4,397	0.09%
2022/04/11	1.9	9.35	0	0.00	9.33	1.9	4,416	0.04%
2022/04/08	21	9.53	6	9.53	9.51	15	4,434	0.34%
2022/04/07	14	9.57	5.4	9.41	9.33	8.6	4,459	0.19%
2022/04/06	13	9.38	3	9.45	9.49	10	4,456	0.22%
2022/04/01	41	9.36	2	9.38	9.38	39	4,426	0.88%
2022/03/31	1	9.31	0	0.00	9.29	1	4,522	0.02%
2022/03/30	2.2	9.20	2.1	9.26	9.25	0.1	4,522	0.00%
2022/03/29	6.1	9.18	0	0.00	9.20	6.1	4,527	0.13%
2022/03/28	0	9.24	5	9.25	9.22	-5	4,571	-0.11%
2022/03/25	1.3	9.29	4	9.29	9.28	-2.7	4,567	-0.06%
2022/03/24	4.3	9.33	3	9.35	9.35	1.3	4,574	0.03%
2022/03/23	0	9.38	0	0.00	9.38	0	4,620	0.00%
2022/03/22	4	9.33	5	9.31	9.34	-1	4,668	-0.02%
2022/03/21	2	9.24	2	9.24	9.24	0	4,663	0.00%
2022/03/18	13	9.18	3	9.19	9.19	10	4,749	0.21%
2022/03/17	0	0.00	3.2	9.18	9.19	-3.2	4,798	-0.07%
2022/03/16	4	9.08	12	9.07	9.06	-8	4,797	-0.17%
2022/03/15	24	9.11	0	0.00	9.07	24	4,814	0.50%
2022/03/14	1	9.30	6	9.30	9.30	-5	5,058	-0.10%
2022/03/11	7	9.26	6	9.26	9.26	1	5,103	0.02%
2022/03/10	10	9.31	12	9.32	9.30	-2	5,152	-0.04%
2022/03/09	17	9.20	1	9.25	9.22	16	5,199	0.31%
2022/03/08	20	9.26	3	9.27	9.20	17	5,309	0.32%
2022/03/07	2	9.37	0	0.00	9.37	2	5,335	0.04%
2022/03/04	6	9.76	4	9.70	9.71	2	5,351	0.04%
2022/03/03	4	9.82	2.3	9.82	9.82	1.7	5,482	0.03%
2022/03/02	3	9.85	3.1	9.86	9.81	-0.1	5,638	0.00%
2022/03/01	1	9.74	8	9.78	9.80	-7	5,737	-0.12%
2022/02/25	17	9.65	0	0.00	9.63	17	5,833	0.29%
2022/02/24	8.7	9.76	31.1	9.78	9.65	-22.4	5,991	-0.37%
2022/02/23	9	9.88	3.2	9.88	9.88	5.8	5,996	0.10%
2022/02/22	13	9.82	5.2	9.82	9.82	7.8	6,095	0.13%
2022/02/21	4	10.00	2	9.99	9.97	2	6,160	0.03%
2022/02/18	3	9.89	6	9.91	9.90	-3	6,204	-0.05%
2022/02/17	2	9.91	4	9.92	9.90	-2	6,407	-0.03%
2022/02/16	1	9.88	0	0.00	9.86	1	6,642	0.02%
2022/02/15	10	9.88	0	9.90	9.85	10	6,940	0.14%
2022/02/14	2	9.84	0	0.00	9.87	2	7,222	0.03%
2022/02/11	1	9.97	4	9.97	9.95	-3	7,699	-0.04%
2022/02/10	5	10.07	7.3	10.04	10.00	-2.3	8,053	-0.03%
2022/02/09	1.1	9.95	14.5	9.93	9.96	-13.5	8,061	-0.17%
2022/02/08	2	9.87	6	9.87	9.86	-4	8,147	-0.05%
2022/02/07	0	9.76	0	0.00	9.80	0	8,270	0.00%
2022/01/26	2	9.38	0	0.00	9.39	2	8,440	0.02%
2022/01/25	20.1	9.44	0	0.00	9.34	20.1	8,609	0.23%
2022/01/24	23.2	9.59	1	9.63	9.64	22.2	8,697	0.26%
2022/01/21	20	9.95	3	9.97	9.92	17	8,801	0.19%
2022/01/20	3	10.02	5	10.05	10.05	-2	8,938	-0.02%
2022/01/19	2	10.00	3	10.02	10.00	-1	9,109	-0.01%
2022/01/18	4	10.04	1	10.05	10.00	3	9,439	0.03%
2022/01/17	2	10.05	8	10.05	10.05	-6	9,772	-0.06%
2022/01/14	0	0.00	1	10.15	10.10	-1	10,029	-0.01%
2022/01/13	4	10.16	7	10.19	10.15	-3	10,542	-0.03%
2022/01/12	2	10.10	2	10.10	10.10	0	11,537	0.00%
2022/01/11	2	10.00	0	0.00	10.00	2	13,813	0.01%
2022/01/10	2	10.00	2	10.00	10.00	0	15,929	0.00%
2022/01/07	2	10.00	12.1	10.06	10.00	-10.1	15,906	-0.06%
2022/01/06	5	10.00	3	9.99	9.99	2	15,954	0.01%
2022/01/05	29	10.04	4.1	10.05	10.05	24.9	16,021	0.16%
2022/01/04	4	10.03	15	10.06	10.05	-11	16,162	-0.07%
2022/01/03	4	10.08	4	10.05	10.05	0	16,341	0.00%
2021/12/30	0	0.00	7	10.11	10.15	-7	16,452	-0.04%
2021/12/29	0	0.00	17.3	10.09	10.10	-17.3	16,783	-0.10%
2021/12/28	1	10.15	4	10.09	10.05	-3	17,022	-0.02%
2021/12/27	9	10.12	74	10.08	10.10	-65	17,196	-0.38%
2021/12/24	2.6	10.00	3	10.00	10.00	-0.5	17,256	0.00%
2021/12/23	2	10.00	1	10.00	9.99	1	17,553	0.01%
2021/12/22	2	10.00	13.3	10.00	10.00	-11.3	17,961	-0.06%
2021/12/21	3	9.96	0.2	9.97	9.94	2.8	18,143	0.02%
2021/12/20	1	9.98	7.2	9.96	9.94	-6.2	18,421	-0.03%
2021/12/17	51.3	9.99	40	10.05	10.00	11.3	18,530	0.06%
2021/12/16	4	9.93	0	9.96	9.94	4	18,486	0.02%
2021/12/15	1	9.94	1.8	9.96	9.93	-0.8	18,496	0.00%
2021/12/14	26.2	9.93	9	9.93	9.92	17.2	18,540	0.09%
2021/12/13	4	10.00	3	10.00	10.00	1	18,569	0.01%
2021/12/10	16	10.01	7	10.00	10.00	9	18,566	0.05%
2021/12/09	4	10.08	5	10.09	10.10	-1	18,591	-0.01%
2021/12/08	12.8	10.11	14.2	10.19	10.10	-1.4	18,613	-0.01%
2021/12/07	13	10.00	2.1	10.05	10.05	10.9	18,310	0.06%
2021/12/06	15	10.00	6.2	10.00	10.00	8.8	18,257	0.05%
2021/12/03	7	10.03	8.2	10.05	10.05	-1.2	18,260	-0.01%
2021/12/02	47	9.99	5	9.99	9.99	42	18,222	0.23%
2021/12/01	35.4	10.00	5	10.09	10.10	30.4	18,105	0.17%
2021/11/30	5.3	10.09	3.4	10.12	10.15	1.9	18,086	0.01%
2021/11/29	28	9.98	16	10.05	10.05	12	18,040	0.07%
2021/11/26	14	10.21	9	10.25	10.15	5	17,919	0.03%
2021/11/25	9	10.39	27	10.34	10.35	-18	17,846	-0.10%
2021/11/24	9.1	10.30	6	10.34	10.30	3.1	17,755	0.02%
2021/11/23	18	10.26	5	10.35	10.20	13	17,679	0.07%
2021/11/22	1.3	10.21	21	10.20	10.20	-19.6	17,543	-0.11%
2021/11/19	1	10.20	0	0.00	10.20	1	17,516	0.01%
2021/11/18	15	10.17	4	10.20	10.25	11	17,467	0.06%
2021/11/17	21	10.12	2	10.15	10.15	19	17,393	0.11%
2021/11/16	41.1	10.14	8	10.13	10.10	33.1	17,319	0.19%
2021/11/15	13.3	10.17	6	10.20	10.20	7.3	17,193	0.04%
2021/11/12	44.1	10.32	15	10.44	10.30	29.1	17,053	0.17%
2021/11/11	9.1	10.58	8	10.64	10.50	1.1	16,810	0.01%
2021/11/10	7	10.59	29.1	10.53	10.45	-22.1	16,858	-0.13%
2021/11/09	18.6	10.28	12	10.34	10.25	6.6	16,436	0.04%
2021/11/08	9.1	10.36	4	10.39	10.40	5.1	16,123	0.03%
2021/11/05	3	10.27	1	10.30	10.25	2	16,144	0.01%
2021/11/04	20	10.25	19	10.23	10.25	1	16,083	0.01%
2021/11/03	14.1	10.30	5	10.30	10.25	9.1	16,038	0.06%
2021/11/02	21	10.13	42	10.05	10.05	-21	15,859	-0.13%
2021/11/01	10	10.07	2	10.15	10.15	8	15,747	0.05%
2021/10/29	30	10.27	5.4	10.23	10.15	24.6	15,601	0.16%
2021/10/28	22.4	10.37	4	10.38	10.35	18.4	15,468	0.12%
2021/10/27	13.2	10.56	35	10.55	10.55	-21.8	15,355	-0.14%
2021/10/26	74	11.02	22.4	11.15	11.00	51.6	15,281	0.34%
2021/10/25	36	11.24	14	11.33	11.35	22	14,997	0.15%
2021/10/22	46.1	11.23	14	11.20	11.10	32.1	14,785	0.22%
2021/10/21	78.1	11.37	50	11.31	11.35	28.1	14,540	0.19%
2021/10/20	106.3	11.61	170.9	11.61	11.55	-64.6	14,096	-0.46%	大買/大賣/
2021/10/19	242.8	11.42	180	11.50	11.70	62.8	13,269	0.47%	大買/大賣/
2021/10/18	109	11.28	335.1	11.28	11.40	-226.1	11,082	-2.04%	大買/大賣/鉅額交易
2021/10/15	8	10.39	13	10.37	10.40	-5	9,081	-0.06%
2021/10/14	15	10.47	24	10.39	10.35	-9	9,162	-0.10%
2021/10/13	13	10.53	25	10.51	10.45	-12	9,060	-0.13%
2021/10/12	4	10.51	33	10.65	10.45	-29	9,142	-0.32%
2021/10/08	23.1	10.74	8	10.74	10.75	15.1	9,171	0.16%
2021/10/07	17	10.59	13	10.58	10.60	4	9,097	0.04%
2021/10/06	33	10.81	43	10.67	10.55	-10	9,249	-0.11%
2021/10/05	43	10.57	8	10.57	10.70	35	9,017	0.39%
2021/10/04	9.1	10.51	4	10.55	10.30	5.1	8,866	0.06%
2021/10/01	8	10.57	19	10.39	10.40	-11	8,801	-0.12%
2021/09/30	20	10.71	21.8	10.73	10.75	-1.8	8,895	-0.02%
2021/09/29	33.2	10.72	35	10.73	10.50	-1.8	8,966	-0.02%
2021/09/28	32	10.72	1	10.95	10.95	31	9,009	0.34%
2021/09/27	22.1	10.76	35.5	10.77	10.80	-13.4	11,484	-0.12%
2021/09/24	0	0.00	3	10.38	10.40	-3	12,720	-0.02%
2021/09/23	10	10.05	1	10.10	10.15	9	12,927	0.07%
2021/09/22	22	10.08	0	0.00	10.05	22	13,111	0.17%
2021/09/17	20	10.45	11	10.35	10.40	9	13,225	0.07%
2021/09/16	20	10.50	37	10.58	10.50	-17	13,309	-0.13%
2021/09/15	2.1	10.38	23	10.43	10.35	-20.9	13,451	-0.16%
2021/09/14	1	10.25	55	10.36	10.35	-54	13,581	-0.40%
2021/09/13	0	0.00	14	10.26	10.30	-14	13,765	-0.10%
2021/09/09	4	9.93	0	0.00	9.96	4	14,068	0.03%
2021/09/08	17	9.99	1	10.10	9.95	16	14,212	0.11%
2021/09/07	0	0.00	20	10.15	10.15	-20	14,495	-0.14%
2021/09/06	2	10.13	6	10.07	10.00	-4	14,617	-0.03%
2021/09/03	0	0.00	45	10.27	10.25	-45	14,750	-0.31%
2021/09/02	2	10.03	0	0.00	10.00	2	14,986	0.01%
2021/09/01	1	10.25	5	10.25	10.20	-4	15,279	-0.03%
2021/08/31	11	10.25	178.6	10.21	10.35	-167.6	15,578	-1.08%	大賣/鉅額交易
2021/08/30	0	0.00	2	10.08	10.10	-2	16,364	-0.01%
2021/08/27	6	10.01	4	10.06	10.05	2	17,315	0.01%
2021/08/26	1.2	9.96	1	10.05	9.96	0.2	20,445	0.00%
2021/08/25	13	9.95	11	9.99	9.98	2	22,090	0.01%
2021/08/24	0	0.00	1	10.00	9.98	-1	22,306	0.00%
2021/08/23	4	9.81	7	9.82	9.85	-3	22,473	-0.01%
2021/08/20	62	9.71	80.6	9.60	9.60	-18.6	22,661	-0.08%
2021/08/19	2	9.88	13.2	9.91	9.76	-11.2	22,782	-0.05%
2021/08/18	13	9.80	15.3	9.63	9.93	-2.3	22,877	-0.01%
2021/08/17	10.2	9.82	23	9.90	9.75	-12.8	23,234	-0.06%
2021/08/16	69.5	9.88	189	10.08	9.86	-119.5	23,634	-0.51%	大賣/鉅額交易
2021/08/13	53	10.40	250	10.40	10.40	-197	23,570	-0.84%	大賣/鉅額交易
2021/08/12	50	10.50	3	10.50	10.55	47	23,849	0.20%
2021/08/11	193	10.56	102.5	10.55	10.40	90.5	24,153	0.37%	大買/大賣/
2021/08/10	8	10.61	0	0.00	10.60	8	24,556	0.03%
2021/08/09	0	0.00	0.5	10.75	10.70	-0.5	25,146	0.00%
2021/08/06	1	10.80	0	0.00	10.85	1	25,579	0.00%
2021/08/05	52	10.90	2	10.98	10.85	50	26,138	0.19%
2021/08/04	0	0.00	40	10.95	10.95	-40	26,837	-0.15%
2021/08/03	53	10.80	17	10.88	10.90	36	27,635	0.13%
2021/08/02	1	11.00	36.7	11.00	11.00	-35.7	28,220	-0.13%
2021/07/30	14	10.91	12	10.98	10.85	2	29,086	0.01%
2021/07/29	151.4	10.75	213	10.82	10.90	-61.6	29,895	-0.21%	大買/大賣/
2021/07/28	123	10.68	85	10.71	10.70	38	30,918	0.12%	大買/
2021/07/27	8	10.86	6	10.80	10.80	2	33,281	0.01%
2021/07/26	78	11.12	8	10.90	10.90	70	36,176	0.19%
2021/07/23	67	11.02	70	10.84	11.05	-3	39,185	-0.01%
2021/07/22	43	10.52	93	10.65	10.60	-50	41,486	-0.12%
2021/07/21	110.1	10.48	121	10.54	10.55	-10.9	41,725	-0.03%	大買/大賣/
2021/07/20	105	10.72	8	10.66	10.60	97	41,973	0.23%	大買/
2021/07/19	51	10.85	53	10.90	10.90	-2	42,324	0.00%
2021/07/16	8	11.04	111	11.17	10.95	-103	43,965	-0.23%	大賣/鉅額交易
2021/07/15	4	10.96	21	10.90	11.00	-17	44,287	-0.04%
2021/07/14	10	10.50	102	10.44	10.65	-92	44,969	-0.20%	大賣/
2021/07/13	67.2	10.74	23	10.65	10.55	44.2	46,274	0.10%
2021/07/12	16	10.86	20	10.89	10.85	-4	46,779	-0.01%
2021/07/09	196	10.91	12	10.95	10.95	184	47,288	0.39%	大買/鉅額交易
2021/07/08	19	10.99	77	11.07	11.00	-58	47,582	-0.12%
2021/07/07	72	11.03	11	11.02	10.90	61	48,129	0.13%
2021/07/06	23	11.14	45	11.19	11.15	-22	48,690	-0.05%
2021/07/05	66.5	11.33	45	11.39	11.25	21.5	48,624	0.04%
2021/07/02	359.7	11.99	297.8	12.06	11.45	61.9	48,458	0.13%	大買/大賣/
2021/07/01	296.8	11.52	202	11.58	11.70	94.8	45,882	0.21%	大買/大賣/
2021/06/30	8	10.95	192.5	11.05	11.10	-184.5	44,528	-0.41%	大賣/鉅額交易
2021/06/29	58	10.97	18.1	10.90	10.85	39.9	44,405	0.09%
2021/06/28	6	10.97	48	10.98	11.05	-42	44,323	-0.09%
2021/06/25	24	11.02	25.3	11.03	10.95	-1.3	44,271	0.00%
2021/06/24	7	11.07	31	11.05	11.05	-24	44,337	-0.05%
2021/06/23	9	10.86	25.5	10.89	10.85	-16.5	44,971	-0.04%
2021/06/22	18.8	10.75	56	10.75	10.75	-37.2	44,912	-0.08%
2021/06/21	58.2	10.38	13	10.40	10.40	45.2	44,692	0.10%
2021/06/18	21.2	10.81	56	10.79	10.75	-34.8	44,591	-0.08%
2021/06/17	15.1	10.84	22	10.85	11.00	-6.9	44,548	-0.02%
2021/06/16	61	11.00	47	11.03	10.85	14	44,523	0.03%
2021/06/15	30	10.71	42	10.78	10.75	-12	44,422	-0.03%
2021/06/11	23	10.95	26	10.95	10.85	-3	44,345	-0.01%
2021/06/09	52	11.12	32.5	11.11	10.95	19.5	44,311	0.04%
2021/06/08	32.5	11.34	30.1	11.32	11.30	2.4	44,096	0.01%
2021/06/07	128	11.40	125	11.37	11.45	3	43,870	0.01%	大買/大賣/
2021/06/04	86.1	11.44	220.8	11.30	11.25	-134.7	43,159	-0.31%	大賣/鉅額交易
2021/06/03	892.6	12.00	385.6	12.07	11.85	507	42,434	1.19%	大買/大賣/鉅額交易
2021/06/02	117.1	11.06	225	11.15	11.35	-107.9	39,884	-0.27%	大買/大賣/鉅額交易
2021/06/01	3	10.27	41	10.27	10.35	-38	38,355	-0.10%
2021/05/31	6.1	10.19	65	10.25	10.15	-58.9	38,477	-0.15%
2021/05/28	12.5	10.11	26.5	10.18	10.15	-14	38,457	-0.04%
2021/05/27	38	10.00	18	10.07	10.00	20	38,396	0.05%
2021/05/26	39	9.99	71	9.98	10.00	-32	38,423	-0.08%
2021/05/25	119.5	10.09	31	10.18	9.97	88.5	38,456	0.23%	大買/
2021/05/24	87	10.09	46	10.05	10.05	41	38,395	0.11%
2021/05/21	52.2	9.64	33	9.70	9.77	19.2	38,520	0.05%
2021/05/20	20	9.80	12	9.62	9.41	8	38,408	0.02%
2021/05/19	10.6	9.54	10	9.54	9.66	0.6	38,370	0.00%
2021/05/18	31.1	9.21	17	9.10	9.48	14.1	38,263	0.04%
2021/05/17	16.9	8.90	45.2	8.77	8.67	-28.3	37,884	-0.07%
2021/05/14	45.3	9.75	20	9.74	9.55	25.3	37,321	0.07%
2021/05/13	43.1	9.86	31	9.53	9.72	12.1	36,820	0.03%
2021/05/12	91.9	10.48	50.1	10.32	10.20	41.8	36,247	0.12%
2021/05/11	62.2	11.69	49	11.51	11.30	13.2	35,530	0.04%
2021/05/10	36.5	11.84	91.1	11.93	11.90	-54.6	34,730	-0.16%
2021/05/07	84	11.34	24	11.36	11.55	60	34,148	0.18%
2021/05/06	72.9	11.97	81.2	12.01	11.65	-8.3	33,242	-0.03%
2021/05/05	117	11.99	102	11.95	11.80	14.9	32,340	0.05%	大買/大賣/
2021/05/04	291.5	13.31	284.8	13.21	12.45	6.7	31,331	0.02%	大買/大賣/
2021/05/03	323.3	13.60	321.5	13.78	13.80	1.8	28,953	0.01%	大買/大賣/
2021/04/29	364.2	13.08	359.5	13.07	12.90	4.7	26,099	0.02%	大買/大賣/
2021/04/28	139	11.97	636.4	11.94	12.30	-497.5	23,100	-2.15%	大買/大賣/鉅額交易
2021/04/27	14.1	11.21	39	11.22	11.20	-24.9	20,766	-0.12%
2021/04/26	76.1	11.14	137	11.12	11.15	-60.9	20,530	-0.30%	大賣/
2021/04/23	233.4	11.29	11.2	11.14	11.15	222.2	20,295	1.10%	大買/鉅額交易
2021/04/22	123.8	11.64	387.2	11.67	11.35	-263.4	20,105	-1.31%	大買/大賣/鉅額交易
2021/04/21	101.7	11.30	49.5	11.25	11.35	52.2	18,523	0.28%	大買/
2021/04/20	141.6	11.31	82	11.18	11.25	59.6	18,201	0.33%	大買/
2021/04/19	344.8	11.15	383.7	11.33	11.50	-38.9	17,792	-0.22%	大買/大賣/
2021/04/16	158	10.75	177.4	10.75	10.75	-19.4	16,515	-0.12%	大買/大賣/
2021/04/15	68	10.48	67	10.49	10.45	1	15,941	0.01%
2021/04/14	41	10.14	29.3	10.17	10.30	11.7	15,649	0.07%
2021/04/13	72.1	10.44	82	10.51	10.15	-10	15,860	-0.06%
2021/04/12	96.3	10.29	32	10.19	10.40	64.3	15,605	0.41%
2021/04/09	28	9.98	14	9.98	9.99	14	15,372	0.09%
2021/04/08	9	9.93	29	9.91	9.95	-20	15,925	-0.13%
2021/04/07	1	9.80	10	9.84	9.86	-9	19,388	-0.05%
2021/04/06	6	9.82	27	9.84	9.79	-21	20,668	-0.10%
2021/04/01	58	9.76	5	9.79	9.69	53	20,802	0.25%
2021/03/31	9	9.86	13	9.84	9.88	-4	20,997	-0.02%
2021/03/30	27	9.86	3.5	9.86	9.86	23.5	21,526	0.11%
2021/03/29	16.7	9.96	13.4	9.96	9.92	3.3	21,891	0.02%
2021/03/26	115.2	9.98	82.1	9.93	9.87	33.1	22,940	0.14%	大買/
2021/03/25	11	9.68	0	0.00	9.67	11	22,425	0.05%
2021/03/24	5	9.58	0	0.00	9.61	5	22,420	0.02%
2021/03/23	83	9.71	6	9.67	9.61	77	22,680	0.34%
2021/03/22	17	9.60	1	9.65	9.70	16	23,144	0.07%
2021/03/19	7	9.64	10	9.60	9.66	-3	23,125	-0.01%
2021/03/18	80	9.72	3	9.72	9.63	77	23,121	0.33%
2021/03/17	9.1	9.78	66	9.79	9.77	-56.9	23,015	-0.25%
2021/03/16	45.1	9.78	23	9.85	9.84	22.1	23,086	0.10%
2021/03/15	6	9.94	5	9.95	9.97	1	22,978	0.00%
2021/03/12	13	9.80	2	9.80	9.83	11	23,131	0.05%
2021/03/11	3	9.91	20	9.90	9.89	-17	23,354	-0.07%
2021/03/10	15	9.96	7	9.98	9.89	8	23,484	0.03%
2021/03/09	4	10.09	2	10.00	10.00	2	23,447	0.01%
2021/03/08	22	10.08	59	10.02	10.10	-37	23,308	-0.16%
2021/03/05	12	9.81	3	9.83	9.76	9	22,833	0.04%
2021/03/04	13	9.97	23	10.02	9.81	-10	22,917	-0.04%
2021/03/03	26	9.84	33	9.81	9.80	-7	22,638	-0.03%
2021/03/02	19.5	9.73	38	9.88	9.61	-18.5	22,560	-0.08%
2021/02/26	14	9.71	25	9.75	9.71	-11	22,653	-0.05%
2021/02/25	18	9.75	36	9.77	9.80	-18	22,598	-0.08%
2021/02/24	83.1	9.72	25	9.77	9.60	58.1	22,605	0.26%
2021/02/23	144	9.96	136	9.75	10.05	8	22,255	0.04%	大買/大賣/
2021/02/22	3	9.42	47	9.38	9.41	-44	21,747	-0.20%
2021/02/19	32	9.42	67	9.39	9.35	-35	21,760	-0.16%
2021/02/18	30	9.11	49	9.19	9.26	-19	21,806	-0.09%
2021/02/17	16	8.78	0	0.00	8.93	16	21,789	0.07%
2021/02/05	8	8.63	11	8.73	8.60	-3	21,680	-0.01%
2021/02/04	3	8.60	8	8.67	8.60	-5	21,834	-0.02%
2021/02/03	4	8.56	15	8.59	8.58	-11	22,298	-0.05%
2021/02/02	11	8.58	16	8.62	8.62	-5	23,060	-0.02%
2021/02/01	2	8.36	13	8.36	8.34	-11	23,077	-0.05%
2021/01/29	15.5	8.36	0	0.00	8.29	15.5	23,069	0.07%
2021/01/28	10.5	8.47	1	8.51	8.45	9.5	23,054	0.04%
2021/01/27	8	8.65	0	0.00	8.63	8	23,097	0.03%
2021/01/26	46	8.69	1	8.66	8.66	45	23,214	0.19%
2021/01/25	7	8.84	50	8.62	8.84	-43	23,211	-0.19%
2021/01/22	29.5	8.64	4	8.59	8.70	25.5	23,251	0.11%
2021/01/21	37	8.79	105	8.85	8.74	-68	23,309	-0.29%	大賣/
2021/01/20	92	8.78	136	8.76	8.71	-44	23,567	-0.19%	大賣/
2021/01/19	19	9.14	0	0.00	9.14	19	23,962	0.08%
2021/01/18	33	9.13	24	9.11	9.16	9	24,192	0.04%
2021/01/15	45	9.38	5	9.35	9.28	40	24,241	0.16%
2021/01/14	31	9.77	7	9.74	9.71	24	24,061	0.10%
2021/01/13	29	9.85	30.6	9.90	9.78	-1.6	24,033	-0.01%
2021/01/12	170	9.81	33.1	9.87	9.66	136.9	23,913	0.57%	大買/鉅額交易
2021/01/11	92	10.12	16.2	10.14	10.15	75.9	23,566	0.32%
2021/01/08	59.5	10.21	19	10.19	10.20	40.5	23,525	0.17%
2021/01/07	116.1	10.59	217	10.45	10.45	-100.9	23,377	-0.43%	大買/大賣/
2021/01/06	114	10.39	115	10.13	10.20	-1	23,099	0.00%	大買/大賣/
2021/01/05	75	10.88	68	11.03	10.80	7	22,665	0.03%
2021/01/04	95	10.90	37	10.80	10.85	58	22,382	0.26%
2020/12/31	101.2	11.24	38	11.27	11.20	63.2	21,804	0.29%	大買/
2020/12/30	765.1	11.67	395	11.68	11.70	370.1	20,978	1.76%	大買/大賣/鉅額交易
2020/12/29	187	10.78	1,540.1	10.84	11.15	-1,353.1	17,250	-7.84%	大買/大賣/鉅額交易
2020/12/28	16.4	10.16	172	10.25	10.15	-155.6	15,854	-0.98%	大賣/鉅額交易
2020/12/25	208	10.30	173	10.23	10.15	35	15,558	0.22%	大買/大賣/
2020/12/24	170	10.12	201.5	10.14	10.15	-31.5	15,184	-0.21%	大買/大賣/
2020/12/23	319.2	9.99	15	9.94	9.90	304.2	14,582	2.09%	大買/鉅額交易
2020/12/22	226	10.04	228	10.11	9.66	-2	14,171	-0.01%	大買/大賣/
2020/12/21	11	9.53	43	9.60	9.50	-32	13,062	-0.24%
2020/12/18	50	9.34	37	9.28	9.27	13	12,740	0.10%
2020/12/17	23	9.45	17	9.48	9.36	6	12,718	0.05%
2020/12/16	285	9.66	125.1	9.58	9.70	159.9	12,518	1.28%	大買/大賣/鉅額交易
2020/12/15	26	9.22	0	0.00	9.18	26	12,072	0.22%
2020/12/14	79	9.15	119	9.39	9.40	-40	12,414	-0.32%	大賣/
2020/12/11	33	9.17	19.6	9.26	9.18	13.4	12,365	0.11%
2020/12/10	30	9.37	27	9.30	9.20	3	12,522	0.02%
2020/12/09	54	9.35	12	9.41	9.31	42	12,563	0.33%
2020/12/08	82.1	9.60	105	9.53	9.48	-22.9	12,680	-0.18%	大賣/
2020/12/07	71	9.60	130	9.69	9.75	-59	13,243	-0.45%	大賣/
2020/12/04	46	9.43	53.5	9.44	9.43	-7.5	13,068	-0.06%
2020/12/03	16	9.31	30	9.38	9.29	-14	13,032	-0.11%
2020/12/02	11	9.32	47	9.26	9.28	-36	13,242	-0.27%
2020/12/01	107	9.38	124	9.25	9.37	-17	13,684	-0.12%	大買/大賣/
2020/11/30	9	9.32	93	9.35	9.37	-84	13,725	-0.61%
2020/11/27	3	9.22	0	0.00	9.19	3	13,573	0.02%
2020/11/26	31	9.27	3	9.21	9.25	28	13,553	0.21%
2020/11/25	64	9.35	138.3	9.27	9.24	-74.3	13,547	-0.55%	大賣/
2020/11/24	27	9.09	96	9.09	9.08	-69	13,556	-0.51%
2020/11/23	69	9.00	87.2	9.03	9.03	-18.2	13,512	-0.13%
2020/11/20	44	8.84	19	8.86	8.85	25	13,397	0.19%
2020/11/19	9	8.87	24	8.85	8.89	-15	13,443	-0.11%
2020/11/18	134	8.94	10	8.94	8.95	124	13,582	0.91%	大買/鉅額交易
2020/11/17	11	8.75	158	8.87	9.00	-147	14,118	-1.04%	大賣/鉅額交易
2020/11/16	102	8.65	50	8.73	8.67	52	15,122	0.34%	大買/
2020/11/13	0	0.00	17.4	8.82	8.81	-17.4	15,057	-0.12%
2020/11/12	106	8.81	54.2	8.81	8.77	51.8	15,075	0.34%	大買/
2020/11/11	77	8.96	91	9.00	9.00	-14	14,994	-0.09%
2020/11/10	255	8.97	251	9.34	8.71	4	14,544	0.03%	大買/大賣/
2020/11/09	0	0.00	5	8.68	8.65	-5	13,748	-0.04%
2020/11/06	16	8.54	16	8.61	8.51	0	13,691	0.00%
2020/11/05	18	8.54	17	8.51	8.52	1	13,856	0.01%
2020/11/04	27	8.60	4.3	8.56	8.55	22.7	13,841	0.16%
2020/11/03	23	8.59	70	8.61	8.56	-47	13,714	-0.34%
2020/11/02	16	8.41	1	8.41	8.43	15	13,587	0.11%
2020/10/30	52	8.50	15	8.40	8.35	37	13,490	0.27%
2020/10/29	47	8.53	86	8.56	8.60	-39	13,343	-0.29%
2020/10/28	167	8.89	177.6	8.87	8.62	-10.6	13,149	-0.08%	大買/大賣/
2020/10/27	43	8.65	89	8.76	8.72	-46	12,734	-0.36%
2020/10/26	81	8.47	18.3	8.45	8.44	62.7	12,051	0.52%
2020/10/23	5	8.19	14	8.27	8.30	-9	11,687	-0.08%
2020/10/22	17	8.20	0	0.00	8.12	17	11,479	0.15%
2020/10/21	10	8.16	1	8.15	8.15	9	11,400	0.08%
2020/10/20	3	8.10	2	8.11	8.12	1	11,312	0.01%
2020/10/19	13	8.06	2	8.04	8.05	11	11,237	0.10%
2020/10/16	2	8.18	12	8.18	8.06	-10	11,156	-0.09%
2020/10/15	6	8.05	15	8.06	8.04	-9	11,012	-0.08%
2020/10/14	5	8.13	40	8.14	8.12	-35	10,924	-0.32%
2020/10/13	23	8.13	41	8.12	8.18	-18	10,824	-0.17%
2020/10/12	1.1	8.02	40	8.03	7.94	-39	10,610	-0.37%
2020/10/08	1	7.82	7	7.84	7.80	-6	10,451	-0.06%
2020/10/07	1	7.84	6	7.83	7.83	-5	10,448	-0.05%
2020/10/06	5	7.75	0	0.00	7.72	5	10,411	0.05%
2020/09/28	2	7.60	20	7.62	7.60	-18	10,437	-0.17%
2020/09/25	24	7.53	6	7.54	7.44	18	10,441	0.17%
2020/09/24	49	7.56	5	7.51	7.47	44	10,363	0.42%
2020/09/23	7	7.90	0	0.00	7.82	7	10,221	0.07%
2020/09/22	31	7.93	4	7.95	7.94	27	10,161	0.27%
2020/09/21	1	8.06	46	8.08	8.06	-45	10,062	-0.45%
2020/09/18	6	8.08	17	8.10	8.07	-11	9,990	-0.11%
2020/09/17	33	8.09	61	8.13	7.98	-28	9,850	-0.28%
2020/09/16	39.3	7.90	0	0.00	7.88	39.3	9,452	0.42%
2020/09/15	93	8.06	74	8.01	7.93	19	9,504	0.20%
2020/09/14	11	7.98	23	7.95	7.90	-12	9,643	-0.12%
2020/09/11	57	8.09	29	8.05	7.99	28	9,497	0.29%
2020/09/10	108	8.27	96	8.45	8.25	12	9,214	0.13%	大買/
2020/09/09	12	7.97	1	7.93	7.95	11	8,410	0.13%
2020/09/08	21	7.96	33	8.06	7.82	-12	8,266	-0.15%
2020/09/07	31	8.11	46	8.16	8.06	-15	8,117	-0.18%
2020/09/04	60	7.98	135	7.97	7.98	-75	7,844	-0.96%	大賣/
2020/09/03	10	7.54	13	7.66	7.63	-3	7,344	-0.04%
2020/09/02	30	7.44	5	7.47	7.48	25	7,347	0.34%
2020/09/01	10	7.54	0	0.00	7.53	10	7,333	0.14%
2020/08/31	40	7.74	15.1	7.67	7.61	24.9	7,315	0.34%
2020/08/28	21	7.68	2	7.80	7.70	19	7,208	0.26%
2020/08/27	16	7.58	8	7.55	7.53	8	6,989	0.11%
2020/08/26	5	7.45	28	7.43	7.45	-23	6,864	-0.34%
2020/08/25	25	7.41	3	7.42	7.37	22	6,750	0.33%
2020/08/24	8	7.32	6	7.37	7.30	2	6,641	0.03%
2020/08/21	158.5	7.57	59	7.62	7.56	99.5	6,430	1.55%	大買/
2020/08/20	35	7.64	85.9	7.60	7.67	-50.9	5,712	-0.89%
2020/08/19	25	7.05	7	6.98	6.98	18	4,344	0.41%
2020/08/18	16	6.92	49	6.91	6.87	-33	4,185	-0.79%
2020/08/17	2	6.89	2	6.90	6.88	0	4,149	0.00%
2020/08/14	0	0.00	24	6.70	6.72	-24	4,043	-0.59%
2020/08/13	0	0.00	1	6.65	6.61	-1	4,023	-0.02%
2020/08/12	20	6.63	85	6.68	6.68	-65	4,085	-1.59%
2020/08/11	39	6.74	35	6.77	6.79	4	4,036	0.10%
2020/08/10	16	6.55	5	6.57	6.56	11	3,816	0.29%
2020/08/07	1	6.42	0	0.00	6.38	1	3,803	0.03%
2020/08/06	5	6.40	0	0.00	6.46	5	3,808	0.13%
2020/08/04	0	0.00	1.3	6.23	6.32	-1.3	3,873	-0.03%
2020/07/31	1	6.17	0	0.00	6.19	1	3,899	0.03%
2020/07/29	5	6.18	1	6.15	6.11	4	3,986	0.10%
2020/07/28	1	6.12	0	0.00	6.07	1	4,008	0.02%
2020/07/27	0	0.00	15	6.28	6.22	-15	4,033	-0.37%
2020/07/24	5	6.42	0	0.00	6.42	5	4,033	0.12%
2020/07/23	1	6.58	0	0.00	6.54	1	4,040	0.02%
2020/07/17	0	0.00	10	6.57	6.51	-10	4,145	-0.24%
2020/07/16	1	6.59	7.1	6.61	6.60	-6.1	4,191	-0.15%
2020/07/15	0.3	6.50	31	6.54	6.54	-30.7	4,199	-0.73%
2020/07/14	20	6.56	0	0.00	6.50	20	4,255	0.47%
2020/07/13	0	0.00	18	6.58	6.57	-18	4,264	-0.42%
2020/07/10	16	6.56	0	0.00	6.53	16	4,312	0.37%
2020/07/09	10	6.77	0	0.00	6.73	10	4,310	0.23%
2020/07/08	0	0.00	1.3	6.75	6.79	-1.3	4,329	-0.03%
2020/07/07	25	6.75	0	0.00	6.72	25	4,374	0.57%
2020/07/06	0	0.00	37	6.77	6.78	-37	4,393	-0.84%
2020/07/03	0	0.00	1	6.66	6.68	-1	4,388	-0.02%
2020/07/02	10	6.71	0	0.00	6.67	10	4,436	0.23%
2020/07/01	20	6.67	0	0.00	6.64	20	4,514	0.44%
2020/06/30	36	6.67	0	0.00	6.66	36	4,536	0.79%
2020/06/29	4	6.63	8	6.61	6.61	-4	4,556	-0.09%
2020/06/24	6	6.75	0	0.00	6.74	6	4,540	0.13%
2020/06/23	13	6.82	29	6.83	6.80	-16	4,582	-0.35%
2020/06/22	6	6.96	5	6.97	6.84	1	4,578	0.02%
2020/06/19	62	6.97	51	7.15	7.05	11	4,524	0.24%
2020/06/18	0	0.00	30	6.72	6.79	-30	4,108	-0.73%
2020/06/17	10	6.61	67	6.67	6.64	-57	4,084	-1.40%
2020/06/16	20	6.47	59	6.53	6.54	-39	4,111	-0.95%
2020/06/15	28	6.39	11	6.39	6.37	17	4,195	0.41%
2020/06/12	41	6.42	0	0.00	6.44	41	4,239	0.97%
2020/06/11	12	6.66	63	6.75	6.60	-51	4,355	-1.17%
2020/06/10	16	6.89	175	6.87	6.87	-159	4,314	-3.69%	大賣/鉅額交易
2020/06/09	26	7.00	15	6.96	6.96	11	4,423	0.25%
2020/06/08	2	6.75	15	6.76	6.76	-13	4,291	-0.30%
2020/06/03	1	6.45	0	0.00	6.42	1	4,260	0.02%
2020/06/02	1	6.31	0	0.00	6.31	1	4,211	0.02%
2020/06/01	1	6.26	5	6.25	6.26	-4	4,212	-0.09%
2020/05/29	0.5	6.18	0	0.00	6.18	0.5	4,222	0.01%
2020/05/28	0.1	6.22	11.4	6.34	6.22	-11.3	4,214	-0.27%
2020/05/27	0	0.00	5	6.32	6.29	-5	4,233	-0.12%
2020/05/26	0	0.00	20	6.29	6.27	-20	4,296	-0.47%
2020/05/25	21	6.31	0	0.00	6.26	21	4,298	0.49%
2020/05/22	15	6.48	0	0.00	6.32	15	4,308	0.35%
2020/05/21	13	6.48	0	0.00	6.48	13	4,275	0.30%
2020/05/20	14	6.36	15.9	6.39	6.40	-1.9	4,244	-0.04%
2020/05/19	10	6.38	0	0.00	6.36	10	4,235	0.24%
2020/05/15	10	6.24	0	0.00	6.13	10	4,158	0.24%
2020/05/14	13	6.28	0	0.00	6.16	13	4,146	0.31%
2020/05/13	10	6.33	10	6.41	6.39	0	4,105	0.00%
2020/05/12	10	6.38	0	0.00	6.39	10	4,096	0.24%
2020/05/11	20	6.48	1	6.42	6.47	19	4,053	0.47%
2020/05/08	30	6.43	5	6.45	6.39	25	3,991	0.63%
2020/05/06	1	6.38	0	0.00	6.38	1	3,983	0.03%
2020/05/05	28	6.39	0	0.00	6.31	28	3,944	0.71%
2020/05/04	35	6.33	0	0.00	6.29	35	3,940	0.89%
2020/04/30	43	6.51	0	0.00	6.51	43	4,023	1.07%
2020/04/29	2	6.43	5	6.44	6.42	-3	3,998	-0.08%
2020/04/28	22	6.39	4	6.35	6.34	18	3,978	0.45%
2020/04/27	25	6.23	21	6.31	6.28	4	4,019	0.10%
2020/04/24	4	6.07	0	0.00	6.06	4	3,943	0.10%
2020/04/22	5	5.84	6	5.93	5.90	-1	3,931	-0.03%
2020/04/21	0	0.00	2	6.06	5.92	-2	3,895	-0.05%
2020/04/20	2	6.06	20	6.16	6.16	-18	3,837	-0.47%
2020/04/17	15	6.20	20	6.12	6.11	-5	3,822	-0.13%
2020/04/16	1	6.11	0	0.00	6.11	1	3,748	0.03%
2020/04/15	21	6.16	25	6.23	6.23	-4	3,712	-0.11%
2020/04/14	1	5.98	1	6.09	6.08	0	3,743	0.00%
2020/04/13	1	5.99	0	0.00	5.96	1	3,695	0.03%
2020/04/10	0	0.00	5	5.90	6.01	-5	3,672	-0.14%
2020/04/09	5	5.94	0	0.00	5.90	5	3,625	0.14%
2020/04/08	5	5.68	2	5.77	5.78	3	3,583	0.08%
2020/04/06	0	0.00	9	5.58	5.59	-9	3,547	-0.25%
2020/03/31	5	5.30	0	0.00	5.22	5	3,408	0.15%
2020/03/30	0	0.00	1	5.06	5.21	-1	3,377	-0.03%
2020/03/27	0	0.00	50	5.37	5.26	-50	3,366	-1.49%
2020/03/26	3	5.37	225.1	5.36	5.26	-222.1	3,306	-6.72%	大賣/鉅額交易
2020/03/25	4	5.29	226	5.30	5.30	-222	3,297	-6.73%	大賣/鉅額交易
2020/03/23	0	0.00	1	4.92	4.88	-1	3,234	-0.03%
2020/03/20	0	0.00	1	5.00	4.98	-1	3,215	-0.03%
2020/03/19	3	4.78	2	4.82	4.71	1	3,139	0.03%
2020/03/18	0	5.20	2.1	5.27	5.20	-2.1	3,023	-0.07%
2020/03/17	5	5.23	0	0.00	5.21	5	2,949	0.17%
2020/03/16	5	5.80	0	0.00	5.78	5	2,778	0.18%
2020/03/13	3	5.94	42.1	5.88	6.01	-39.1	2,737	-1.43%
2020/03/12	6	6.80	1	6.67	6.49	5	2,572	0.19%
2020/03/11	45	6.98	0	0.00	6.94	45	2,524	1.78%
2020/03/10	3	6.78	0	0.00	6.93	3	2,524	0.12%
2020/03/06	20	7.28	0	0.00	7.29	20	2,408	0.83%
2020/03/05	0	0.00	1	7.38	7.35	-1	2,418	-0.04%
2020/03/03	1	7.36	0	0.00	7.36	1	2,417	0.04%
2020/03/02	0	0.00	2	7.32	7.33	-2	2,410	-0.08%
2020/02/27	0	0.00	2	7.46	7.27	-2	2,389	-0.08%
2020/02/25	0	0.00	0.7	7.62	7.66	-0.7	2,315	-0.03%
2020/02/24	0	0.00	1.8	7.81	7.77	-1.8	2,292	-0.08%
2020/02/21	2	7.79	0	0.00	7.78	2	2,337	0.09%
2020/02/20	1	7.76	0	0.00	7.76	1	2,345	0.04%
2020/02/12	5	7.72	1	7.70	7.70	4	2,460	0.16%
2020/02/11	2	7.70	1	7.71	7.67	1	2,443	0.04%
2020/02/07	1	7.74	0	0.00	7.74	1	2,438	0.04%
2020/02/06	0	0.00	1	7.73	7.71	-1	2,411	-0.04%
2020/02/05	1	7.68	0	0.00	7.68	1	2,466	0.04%
2020/02/04	3	7.85	0	0.00	7.84	3	2,429	0.12%
2020/02/03	4	7.26	80	7.23	7.27	-76	2,301	-3.30%
2020/01/31	6	7.54	0	0.00	7.52	6	2,268	0.26%
2020/01/30	1	7.52	0	0.00	7.45	1	2,252	0.04%
2020/01/20	0	0.00	3	7.96	7.93	-3	2,190	-0.14%
2020/01/17	1.3	7.92	0	0.00	7.93	1.3	2,190	0.06%
2020/01/16	3	7.95	0	0.00	7.97	3	2,168	0.14%
2020/01/15	10	8.03	1.2	8.01	8.03	8.8	2,139	0.41%
2020/01/14	0	0.00	10	8.10	8.07	-10	2,148	-0.47%
2020/01/10	11	8.08	0	0.00	8.08	11	2,159	0.51%
2020/01/08	16	8.19	4	8.09	8.05	12	2,196	0.55%
2020/01/07	0	0.00	3	8.18	8.14	-3	2,100	-0.14%
2020/01/03	1	8.22	0	0.00	8.22	1	2,083	0.05%
2020/01/02	2	8.32	0	0.00	8.32	2	2,068	0.10%
2019/12/30	1	8.27	0	0.00	8.27	1	2,028	0.05%
2019/12/27	5	8.17	0	0.00	8.16	5	1,980	0.25%
2019/12/26	0	0.00	10	8.15	8.13	-10	1,978	-0.51%
2019/12/24	28	8.16	0	0.00	8.17	28	1,965	1.42%
2019/12/23	72	8.12	0	0.00	8.16	72	1,955	3.68%
2019/12/20	400	8.15	3	8.15	8.12	397	1,945	20.41%	大買/鉅額交易
2019/12/19	1	8.07	3	8.08	8.07	-2	1,894	-0.11%
2019/12/18	3	7.95	0	0.00	7.96	3	1,853	0.16%
2019/12/16	1	7.88	0	0.00	7.88	1	1,856	0.05%
2019/12/13	0	0.00	0.5	7.88	7.88	-0.5	1,866	-0.03%
2019/12/12	0	0.00	1	7.94	7.94	-1	1,888	-0.05%
2019/12/10	0	0.00	0.6	7.99	8.00	-0.6	1,954	-0.03%
2019/12/06	1	8.02	0	0.00	8.02	1	1,986	0.05%
2019/12/05	0	0.00	5	8.00	8.00	-5	1,972	-0.25%
2019/12/04	10	7.99	0	0.00	7.98	10	1,995	0.50%
2019/11/26	0	0.00	5	7.88	7.88	-5	2,023	-0.25%
2019/11/25	1	7.94	0	0.00	7.91	1	2,012	0.05%
2019/11/22	6	7.93	0	0.00	7.93	6	2,024	0.30%
2019/11/20	122	7.90	0	0.00	7.94	122	2,036	5.99%	大買/鉅額交易
2019/11/19	0	0.00	10	7.70	7.72	-10	2,083	-0.48%
2019/11/14	11	7.89	0	0.00	7.87	11	2,077	0.53%
2019/11/13	10	8.04	0	0.00	8.01	10	2,022	0.49%
2019/11/11	10	8.02	0	0.00	8.00	10	2,071	0.48%
2019/11/04	2	8.07	0	0.00	8.13	2	2,314	0.09%
2019/11/01	15	8.11	0	0.00	8.12	15	2,412	0.62%
2019/10/31	0	0.00	0.1	8.14	8.14	-0.1	2,502	0.00%
2019/10/30	0	0.00	4	8.15	8.14	-4	2,548	-0.16%
2019/10/29	0	0.00	0.1	8.18	8.18	-0.1	2,578	-0.01%
2019/10/25	50	8.17	0	0.00	8.18	50	2,640	1.89%
2019/10/23	0	0.00	5	8.18	8.20	-5	2,699	-0.19%
2019/10/07	0.5	8.08	0	0.00	8.08	0.5	2,949	0.02%
2019/10/03	10	8.06	2	8.09	8.08	8	2,964	0.27%
2019/10/02	0	0.00	0.9	8.11	8.10	-0.9	2,956	-0.03%
2019/10/01	2	8.15	0	0.00	8.15	2	2,951	0.07%
2019/09/25	2	8.26	0	0.00	8.25	2	2,962	0.07%
2019/09/24	4	8.29	24	8.29	8.29	-20	2,967	-0.67%
2019/09/20	2	8.28	20	8.28	8.27	-18	2,973	-0.61%
2019/09/18	1	8.30	20	8.33	8.33	-19	2,953	-0.64%
2019/09/17	0	0.00	9	8.37	8.33	-9	2,949	-0.31%
2019/09/16	5	8.52	0	0.00	8.46	5	3,005	0.17%
2019/09/12	1.8	8.30	0	0.00	8.29	1.8	2,941	0.06%
2019/09/10	0	0.00	5	8.33	8.27	-5	3,072	-0.16%
2019/09/09	1	8.39	0	0.00	8.34	1	3,071	0.03%
2019/09/06	3	8.33	0	0.00	8.34	3	3,073	0.10%
2019/09/04	2	8.23	20	8.21	8.21	-18	3,057	-0.59%
2019/09/02	5	8.21	0	0.00	8.21	5	3,066	0.16%
2019/08/30	0	0.00	5	8.08	8.09	-5	3,071	-0.16%
2019/08/28	2	8.04	0	0.00	8.03	2	3,094	0.06%
2019/08/27	5	8.02	0	0.00	8.02	5	3,082	0.16%
2019/08/26	10	8.04	0	0.00	8.04	10	3,073	0.33%
2019/08/23	12	8.15	0	0.00	8.14	12	3,100	0.39%
2019/08/22	16	8.14	0	0.00	8.15	16	3,119	0.51%
2019/08/20	8	8.07	0	0.00	8.07	8	3,052	0.26%
2019/08/19	3	8.12	0	0.00	8.07	3	3,032	0.10%
2019/08/16	11	8.12	0	0.00	8.11	11	2,993	0.37%
2019/08/15	6	8.08	0	0.00	8.08	6	2,990	0.20%
2019/08/14	2	8.26	0.1	8.26	8.26	1.9	2,965	0.07%
2019/08/13	12	8.26	0	0.00	8.22	12	2,989	0.40%
2019/08/12	5	8.38	0	0.00	8.36	5	3,009	0.17%
2019/08/08	10	8.52	0	0.00	8.51	10	3,061	0.33%
2019/08/07	5	8.46	0	0.00	8.50	5	3,090	0.16%
2019/08/06	29	8.29	2	8.35	8.34	27	3,150	0.86%
2019/08/05	1	9.15	0	0.00	9.10	1	3,031	0.03%
2019/08/02	32	9.27	0	0.00	9.26	32	2,911	1.10%
2019/08/01	32.4	9.34	0	0.00	9.35	32.4	2,883	1.13%
2019/07/31	0	0.00	1	9.45	9.39	-1	2,863	-0.03%
2019/07/26	0	0.00	6	9.45	9.48	-6	2,850	-0.21%
2019/07/24	19	9.42	0	0.00	9.38	19	2,818	0.67%
2019/07/23	0	0.00	50	9.44	9.44	-50	2,830	-1.77%
2019/07/22	15	9.47	20	9.47	9.44	-5	2,889	-0.17%
2019/07/19	11	9.39	0	0.00	9.40	11	2,898	0.38%
2019/07/18	50	9.48	5.3	9.50	9.43	44.8	2,918	1.53%
2019/07/16	2	9.26	30	9.24	9.27	-28	2,754	-1.02%
2019/07/12	10	9.16	0	0.00	9.17	10	2,868	0.35%
2019/07/11	10	9.16	0	0.00	9.18	10	2,902	0.34%
2019/07/08	2	9.29	0	0.00	9.26	2	2,986	0.07%
2019/07/02	10	9.25	0	0.00	9.25	10	3,331	0.30%
2019/06/27	0	0.00	10	9.32	9.29	-10	3,470	-0.29%
2019/06/26	2	9.26	2	9.25	9.24	0	3,508	0.00%
2019/06/25	0	0.00	0.6	9.32	9.32	-0.6	3,539	-0.02%
2019/06/24	2	9.40	12	9.37	9.38	-10	3,574	-0.28%
2019/06/21	1	9.35	6	9.34	9.36	-5	3,624	-0.14%
2019/06/20	7	9.25	0	0.00	9.23	7	3,619	0.19%
2019/06/19	0	0.00	11	9.22	9.22	-11	3,674	-0.30%
2019/06/18	10	9.11	0	0.00	9.11	10	3,585	0.28%
2019/06/14	0	0.00	0.2	9.10	9.10	-0.2	3,902	-0.01%
2019/06/10	0	0.00	4	9.17	9.10	-4	4,233	-0.09%
2019/06/05	0	0.00	0	9.17	9.17	0	4,302	0.00%
2019/06/04	3	9.12	3.3	9.14	9.14	-0.3	4,309	-0.01%
2019/06/03	9	9.16	0	0.00	9.16	9	4,340	0.21%
2019/05/29	8	9.10	0	0.00	9.12	8	4,380	0.18%
2019/05/28	0	0.00	1	9.22	9.00	-1	4,422	-0.02%
2019/05/27	5	9.20	1	9.21	9.20	4	4,480	0.09%
2019/05/17	3	9.15	0	0.00	9.08	3	5,116	0.06%
2019/05/16	5	9.07	3	9.14	9.08	2	5,170	0.04%
2019/05/15	0	0.00	37	9.37	9.31	-37	5,205	-0.71%
2019/05/14	18	9.30	5	9.41	9.40	13	5,222	0.25%
2019/05/13	5	9.27	1	9.21	9.19	4	5,220	0.08%
2019/05/10	6	9.36	0	0.00	9.35	6	5,321	0.11%
2019/05/09	0	0.00	50	9.45	9.43	-50	5,313	-0.94%
2019/05/07	10	9.63	10	9.64	9.65	0	5,296	0.00%
2019/05/06	0	0.00	15	9.63	9.63	-15	5,335	-0.28%
2019/05/03	1	9.77	0	0.00	9.76	1	5,321	0.02%
2019/05/02	0	0.00	2	9.77	9.76	-2	5,335	-0.04%
2019/04/29	13	9.68	20	9.66	9.62	-7	5,402	-0.13%
2019/04/26	8	9.66	0	9.65	9.65	8	5,403	0.15%
2019/04/25	15	9.75	0	0.00	9.72	15	5,381	0.28%
2019/04/24	10	9.77	0	0.00	9.78	10	5,399	0.19%
2019/04/23	10	9.84	0	0.00	9.84	10	5,372	0.19%
2019/04/19	4	9.85	0	0.00	9.84	4	5,535	0.07%
2019/04/18	12	9.87	0	0.00	9.83	12	5,571	0.22%
2019/04/17	0	0.00	0.6	9.95	9.98	-0.6	5,551	-0.01%
2019/04/16	2	9.95	0	0.00	9.92	2	5,534	0.04%
2019/04/15	6	9.95	0	0.00	9.96	6	5,568	0.11%
2019/04/12	1	9.97	0	0.00	9.98	1	5,641	0.02%
2019/04/11	3	9.99	10	9.98	9.98	-7	5,654	-0.12%
2019/04/10	10	10.02	16.1	10.00	10.05	-6.1	5,659	-0.11%
2019/04/09	5	10.00	0	0.00	10.05	5	5,578	0.09%
2019/04/03	10	10.05	0	0.00	10.05	10	5,635	0.18%
2019/04/02	0	0.00	30	10.00	10.00	-30	5,726	-0.52%
2019/04/01	13	10.04	16	10.05	10.00	-3	5,962	-0.05%
2019/03/28	1	9.98	0	0.00	9.97	1	6,262	0.02%
2019/03/27	1	9.99	0	0.00	10.00	1	6,305	0.02%
2019/03/26	2	10.00	0	0.00	10.00	2	6,391	0.03%
2019/03/25	9.4	10.00	10	10.00	9.99	-0.7	6,542	-0.01%
2019/03/22	19	10.16	2	10.10	10.10	17	6,571	0.26%
2019/03/21	7	10.15	0	0.00	10.15	7	6,990	0.10%
2019/03/20	5	10.20	17	10.22	10.20	-12	7,280	-0.16%
2019/03/19	16	10.15	0	0.00	10.15	16	7,460	0.21%
2019/03/15	8	10.12	3	10.12	10.10	5	7,582	0.07%
2019/03/14	5	10.00	5	10.10	10.00	0	7,427	0.00%
2019/03/13	0	0.00	6.3	10.05	10.05	-6.3	7,518	-0.08%
2019/03/12	5	9.99	5	10.00	9.99	0	7,539	0.00%
2019/03/11	2	9.97	0	0.00	9.95	2	7,573	0.03%
2019/03/08	7	9.95	10	9.96	9.96	-3	7,731	-0.04%
2019/03/07	2	10.03	10	10.00	10.00	-8	7,862	-0.10%
2019/03/06	3	10.00	0	0.00	9.98	3	8,006	0.04%
2019/03/05	2	9.98	0	0.00	9.99	2	8,040	0.02%
2019/03/04	0	0.00	11	10.10	10.05	-11	8,047	-0.14%
2019/02/27	1	9.98	10	10.00	9.97	-9	8,058	-0.11%
2019/02/26	17	10.07	0	0.00	9.97	17	8,033	0.21%
2019/02/25	12	10.09	10	10.13	10.10	2	7,976	0.03%
2019/02/22	0	0.00	36.8	10.05	10.05	-36.8	7,933	-0.46%
2019/02/21	0	0.00	7	10.06	10.05	-7	7,914	-0.09%
2019/02/20	0	0.00	23	10.03	10.05	-23	7,814	-0.29%
2019/02/19	0	0.00	5	9.92	9.92	-5	7,632	-0.07%
2019/02/18	2	9.85	2	9.86	9.86	0	7,638	0.00%
2019/02/15	0	0.00	49	9.87	9.79	-49	7,592	-0.65%
2019/02/14	5	9.80	47	9.87	9.87	-42	7,512	-0.56%
2019/02/13	0	0.00	3	9.74	9.77	-3	7,419	-0.04%
2019/02/12	5.9	9.63	6	9.68	9.69	-0.1	7,409	0.00%
2019/02/11	32	9.69	0	0.00	9.65	32	7,345	0.44%
2019/01/30	6	9.86	0	0.00	9.84	6	7,252	0.08%
2019/01/28	3	9.86	1	9.89	9.88	2	7,285	0.03%
2019/01/25	5	9.81	0	0.00	9.83	5	7,340	0.07%
2019/01/24	21	9.84	10	9.82	9.82	11	7,342	0.15%
2019/01/23	12	9.84	0	0.00	9.83	12	7,374	0.16%
2019/01/22	0	0.00	10	9.85	9.85	-10	7,392	-0.14%
2019/01/21	0	0.00	12	9.95	9.94	-12	7,398	-0.16%
2019/01/18	0	0.00	3	9.84	9.82	-3	7,485	-0.04%
2019/01/17	12	9.83	0	0.00	9.81	12	7,567	0.16%
2019/01/16	22	9.89	1	9.96	9.85	21	7,624	0.28%
2019/01/14	1	9.89	0	0.00	9.86	1	7,717	0.01%
2019/01/11	3	10.00	0	0.00	9.98	3	7,759	0.04%
2019/01/10	1	10.10	0	0.00	10.10	1	7,695	0.01%
2019/01/09	0	0.00	1	10.25	10.20	-1	7,713	-0.01%
2019/01/08	0	0.00	5	10.10	10.10	-5	7,719	-0.06%
2019/01/07	0	0.00	1	10.15	10.15	-1	7,825	-0.01%
2019/01/04	1	9.82	15	9.87	9.98	-14	7,907	-0.18%
2019/01/03	0	0.00	20	10.00	10.00	-20	8,118	-0.25%
2019/01/02	1	10.05	5	10.05	10.05	-4	8,145	-0.05%
2018/12/28	5	10.15	8	10.16	10.20	-3	8,177	-0.04%
2018/12/27	0	0.00	3	10.23	10.15	-3	8,321	-0.04%
2018/12/26	102	10.15	5	10.10	10.10	97	8,285	1.17%	大買/
2018/12/25	20	10.22	25	10.20	10.20	-5	8,362	-0.06%
2018/12/24	57	10.52	11	10.55	10.50	46	8,382	0.55%
2018/12/22	43	10.35	8	10.44	10.45	35	8,417	0.42%
2018/12/21	1	10.05	14	10.17	10.10	-13	8,322	-0.16%
2018/12/20	2	10.20	40	10.11	10.10	-38	8,405	-0.45%
2018/12/19	24	10.34	4	10.35	10.30	20	8,633	0.23%
2018/12/18	32	10.37	44	10.46	10.40	-12	8,633	-0.14%
2018/12/17	11	10.45	0	0.00	10.40	11	8,524	0.13%
2018/12/14	10	10.64	42	10.79	10.55	-32	8,496	-0.38%
2018/12/13	23	10.58	70	10.48	10.65	-47	8,085	-0.58%
2018/12/12	2	10.30	8	10.26	10.25	-6	7,824	-0.08%
2018/12/11	5	10.05	20	10.13	10.00	-15	7,582	-0.20%
2018/12/10	40	9.94	0	0.00	9.89	40	7,509	0.53%
2018/12/07	0	0.00	7	10.05	10.05	-7	7,606	-0.09%
2018/12/06	0	0.00	20	9.99	9.93	-20	7,788	-0.26%
2018/12/05	0	0.00	10	10.00	10.00	-10	7,751	-0.13%
2018/12/03	0	0.00	17.4	10.10	10.10	-17.4	8,058	-0.22%
2018/11/30	5	9.85	0	0.00	9.85	5	8,031	0.06%
2018/11/29	2	9.98	5	10.05	10.00	-3	8,074	-0.04%
2018/11/28	0	0.00	5	9.81	9.82	-5	8,113	-0.06%
2018/11/27	5	9.70	0	0.00	9.72	5	8,392	0.06%
2018/11/23	16	9.74	0	0.00	9.71	16	8,975	0.18%
2018/11/22	15	9.80	0	0.00	9.78	15	9,820	0.15%
2018/11/21	15	9.85	0	0.00	9.86	15	10,436	0.14%
2018/11/20	5	9.92	10	9.94	9.91	-5	10,956	-0.05%
2018/11/19	0	0.00	2	9.82	9.87	-2	11,361	-0.02%
2018/11/16	3	9.75	2	9.83	9.78	1	12,144	0.01%
2018/11/15	9	9.77	0	0.00	9.76	9	13,598	0.07%
2018/11/13	13	9.75	0	0.00	9.85	13	14,439	0.09%
2018/11/09	31	9.90	20	9.85	9.83	11	14,561	0.08%
2018/11/08	35	10.02	1	10.00	9.98	34	14,790	0.23%
2018/11/07	6	9.99	0	0.00	9.95	6	14,819	0.04%
2018/11/06	1	9.90	10	9.92	9.92	-9	14,879	-0.06%
2018/11/05	10	9.79	9	9.80	9.84	1	14,830	0.01%
2018/11/02	5	9.80	0	0.00	9.76	5	14,806	0.03%
2018/11/01	12	9.79	9	9.76	9.76	3	14,860	0.02%
2018/10/31	0	0.00	20	9.79	9.80	-20	14,839	-0.13%
2018/10/30	10	9.49	1	9.47	9.52	9	14,781	0.06%
2018/10/29	12	9.46	21	9.46	9.45	-9	14,755	-0.06%
2018/10/26	11	9.49	58	9.44	9.44	-47	14,749	-0.32%
2018/10/25	6	9.69	0	0.00	9.66	6	14,631	0.04%
2018/10/24	64	9.99	2	10.03	10.05	62	14,591	0.42%
2018/10/23	12	10.17	0	0.00	10.05	12	14,536	0.08%
2018/10/22	5.3	10.16	7	10.29	10.35	-1.7	14,431	-0.01%
2018/10/19	58	10.10	0	0.00	10.10	58	14,392	0.40%
2018/10/18	54	10.25	12	10.23	10.20	42	14,329	0.29%
2018/10/17	7	10.31	0	0.00	10.30	7	14,360	0.05%
2018/10/16	260	10.41	1	10.50	10.45	259	14,311	1.81%	大買/鉅額交易
2018/10/15	62	10.38	1.8	10.40	10.40	60.2	14,248	0.42%
2018/10/12	55	10.46	210.9	10.58	10.60	-155.9	14,131	-1.10%	大賣/鉅額交易
2018/10/11	233	10.05	77.7	10.09	10.15	155.4	14,019	1.11%	大買/鉅額交易
2018/10/09	0	0.00	2	11.08	10.90	-2	13,738	-0.01%
2018/10/08	12	11.06	2	11.05	11.15	10	13,669	0.07%
2018/10/05	54	10.94	52	11.08	10.85	2	13,576	0.01%
2018/10/04	87	11.15	1	11.30	11.20	86	13,405	0.64%
2018/10/03	4	11.21	31	11.18	11.15	-27	13,340	-0.20%
2018/10/02	16	11.44	6	11.53	11.40	10	13,215	0.08%
2018/10/01	19	11.56	77.5	11.48	11.65	-58.5	13,065	-0.45%
2018/09/28	23	11.26	22	11.24	11.30	1	12,821	0.01%
2018/09/27	23	11.25	1	11.30	11.10	22	12,713	0.17%
2018/09/26	51	11.10	12	11.23	11.30	39	12,517	0.31%
2018/09/25	0	0.00	203	10.90	10.90	-203	12,267	-1.65%	大賣/鉅額交易
2018/09/21	1	10.85	205	10.83	10.85	-204	12,189	-1.67%	大賣/鉅額交易
2018/09/20	5	10.63	0	0.00	10.65	5	12,114	0.04%
2018/09/19	1	10.65	7	10.65	10.65	-6	12,083	-0.05%
2018/09/18	6	10.65	1	10.65	10.65	5	12,099	0.04%
2018/09/17	4	10.75	8	10.78	10.75	-4	12,131	-0.03%
2018/09/14	5	10.70	31	10.62	10.70	-26	12,302	-0.21%
2018/09/13	18	10.52	1.5	10.57	10.55	16.5	12,229	0.13%
2018/09/12	94	10.35	2	10.40	10.25	92	12,084	0.76%
2018/09/11	0	0.00	1	10.65	10.70	-1	11,903	-0.01%
2018/09/10	268	10.61	38	10.47	10.45	230	11,898	1.93%	大買/鉅額交易
2018/09/07	116	10.95	19	10.94	10.85	97	11,662	0.83%	大買/
2018/09/06	22	11.00	27	11.00	10.95	-5	11,545	-0.04%
2018/09/05	28	11.31	10	11.35	11.25	18	11,597	0.16%
2018/09/04	5	11.50	9	11.48	11.45	-4	11,517	-0.03%
2018/09/03	35	11.36	232	11.44	11.25	-197	11,553	-1.71%	大賣/鉅額交易
2018/08/31	31	11.48	215.8	11.65	11.65	-184.8	11,294	-1.64%	大賣/鉅額交易
2018/08/30	137	11.66	6	11.80	11.70	131	11,076	1.18%	大買/鉅額交易
2018/08/29	54	11.94	386	11.90	12.05	-332	10,742	-3.09%	大賣/鉅額交易
2018/08/28	16	12.32	49	12.33	12.40	-33	9,914	-0.33%
2018/08/27	71	12.34	63	12.32	12.30	8	9,330	0.09%
2018/08/24	67	12.01	111	12.23	12.20	-44	8,856	-0.50%	大賣/
2018/08/23	380	12.17	34.4	12.27	12.20	345.6	8,518	4.06%	大買/鉅額交易
2018/08/22	108	11.98	83	11.93	12.00	25	7,863	0.32%	大買/
2018/08/21	2	10.90	75	11.23	11.40	-73	6,534	-1.12%
2018/08/20	10	10.88	82	10.95	10.80	-72	5,846	-1.23%
2018/08/17	3	10.85	17	10.74	10.75	-14	5,884	-0.24%
2018/08/16	13	10.56	1	10.60	10.60	12	6,061	0.20%
2018/08/15	15	10.88	10	10.93	10.75	5	6,275	0.08%
2018/08/14	0	0.00	12	10.63	10.65	-12	6,298	-0.19%
2018/08/13	63	10.49	4	10.38	10.40	59	6,864	0.86%
2018/08/09	1	10.70	0	0.00	10.60	1	7,536	0.01%
2018/08/08	5	10.70	7	10.79	10.70	-2	7,770	-0.03%
2018/08/07	0	0.00	11	10.60	10.60	-11	7,705	-0.14%
2018/08/06	0	0.00	5	10.55	10.50	-5	7,819	-0.06%
2018/08/03	5	10.50	0	0.00	10.50	5	7,944	0.06%
2018/08/02	1	10.45	5	10.50	10.40	-4	7,955	-0.05%
2018/08/01	0	0.00	5	10.55	10.55	-5	7,930	-0.06%
2018/07/31	0	0.00	2	10.63	10.55	-2	7,957	-0.03%
2018/07/27	30	10.45	0	0.00	10.45	30	7,882	0.38%
2018/07/26	0	0.00	10	10.50	10.50	-10	7,874	-0.13%
2018/07/25	0	0.00	12	10.50	10.40	-12	7,876	-0.15%
2018/07/24	1	10.40	2	10.35	10.45	-1	7,847	-0.01%
2018/07/23	5	10.10	0	0.00	10.15	5	7,783	0.06%
2018/07/20	0	0.00	10	10.08	10.10	-10	7,786	-0.13%
2018/07/17	5	10.15	0	0.00	10.10	5	7,842	0.06%
2018/07/16	1	10.20	20	10.20	10.20	-19	7,899	-0.24%
2018/07/13	0	0.00	2	10.30	10.30	-2	8,113	-0.02%
2018/07/11	1	10.20	0	0.00	10.15	1	8,217	0.01%
2018/07/10	0	0.00	1	10.30	10.25	-1	8,333	-0.01%
2018/07/09	0	0.00	1.8	10.13	10.20	-1.8	8,359	-0.02%
2018/07/06	11	10.05	22	10.10	10.00	-11	8,422	-0.13%
2018/07/05	16	10.25	10	10.05	10.10	6	8,460	0.07%
2018/07/04	1	10.30	1	10.30	10.30	0	8,491	0.00%
2018/07/03	2	10.33	1	10.50	10.25	1	8,507	0.01%
2018/07/02	0	0.00	70	10.45	10.45	-70	8,490	-0.82%
2018/06/29	1	10.30	7	10.39	10.40	-6	8,494	-0.07%
2018/06/28	6	10.22	1	10.20	10.20	5	8,491	0.06%
2018/06/27	1	10.25	25	10.20	10.20	-24	8,493	-0.28%
2018/06/26	60	10.31	1	10.45	10.35	59	8,445	0.70%
2018/06/25	7	10.64	11	10.68	10.65	-4	8,373	-0.05%
2018/06/22	5	10.40	1	10.40	10.40	4	8,069	0.05%
2018/06/21	7	10.45	0	0.00	10.50	7	8,107	0.09%
2018/06/20	194	10.44	2	10.40	10.45	192	8,148	2.36%	大買/鉅額交易
2018/06/19	15	10.48	0	0.00	10.40	15	8,274	0.18%
2018/06/15	35	10.69	0	0.00	10.65	35	8,197	0.43%
2018/06/14	22	10.75	8	10.76	10.75	14	8,157	0.17%
2018/06/13	7	10.89	31	11.01	10.85	-24	8,095	-0.30%
2018/06/12	102	10.85	29	11.03	10.85	73	7,888	0.93%	大買/
2018/06/11	0	0.00	651	10.92	10.95	-651	7,781	-8.37%	大賣/鉅額交易
2018/06/08	23	10.60	11	10.65	10.60	12	7,604	0.16%
2018/06/07	1	10.60	10	10.59	10.55	-9	7,547	-0.12%
2018/06/06	2	10.55	22	10.53	10.50	-20	7,502	-0.27%
2018/06/05	56	10.45	1	10.50	10.45	55	7,497	0.73%
2018/06/04	7	10.55	2	10.53	10.50	5	7,491	0.07%
2018/06/01	0	0.00	14.9	10.49	10.50	-14.9	7,441	-0.20%
2018/05/31	3	10.52	28	10.46	10.40	-25	7,402	-0.34%
2018/05/30	19	10.22	6	10.36	10.35	13	7,314	0.18%
2018/05/29	90	10.45	2	10.30	10.30	88	7,173	1.23%
2018/05/28	118	10.59	1	10.60	10.50	117	7,011	1.67%	大買/鉅額交易
2018/05/25	132	10.67	4	10.55	10.60	128	6,920	1.85%	大買/鉅額交易
2018/05/24	11	11.13	30	11.12	10.90	-19	6,853	-0.28%
2018/05/23	0	0.00	34	11.02	11.10	-34	6,707	-0.51%
2018/05/22	57	10.91	144	10.81	10.75	-87	6,411	-1.36%	大賣/
2018/05/21	73	11.04	61	11.08	11.00	12	6,231	0.19%
2018/05/18	54	10.89	32	10.76	10.80	22	5,688	0.39%
2018/05/17	0	0.00	13	10.31	10.30	-13	5,062	-0.26%
2018/05/16	1	10.25	37	10.34	10.25	-36	5,036	-0.71%
2018/05/15	7	9.99	0	0.00	9.96	7	4,892	0.14%
2018/05/14	3	10.12	2	10.23	10.10	1	5,034	0.02%
2018/05/11	5	10.00	13	10.03	10.15	-8	4,963	-0.16%
2018/05/09	0	0.00	5	9.87	9.84	-5	4,960	-0.10%
2018/05/08	1	9.85	0	0.00	9.85	1	5,156	0.02%
2018/05/02	5	9.77	0	0.00	9.81	5	5,580	0.09%
2018/04/27	0	0.00	15	9.67	9.67	-15	5,731	-0.26%
2018/04/26	0	0.00	30	9.76	9.70	-30	5,819	-0.52%
2018/04/25	35	9.74	0	0.00	9.73	35	5,907	0.59%
2018/04/24	11	9.78	0	0.00	9.76	11	6,012	0.18%
2018/04/23	1	9.94	2	10.00	9.89	-1	6,061	-0.02%
2018/04/20	29	10.02	9	10.25	9.98	20	6,112	0.33%
2018/04/19	2	10.05	24	10.09	10.10	-22	6,171	-0.36%
2018/04/18	21	9.89	2	9.86	9.81	19	6,150	0.31%
2018/04/17	12	9.95	11	10.04	9.91	1	6,292	0.02%
2018/04/16	0	0.00	21.3	10.14	10.15	-21.3	6,570	-0.32%
2018/04/13	16	9.95	11	10.00	9.93	5	7,591	0.07%
2018/04/12	11	9.97	1	10.00	9.99	10	7,779	0.13%
2018/04/11	3	9.88	0	0.00	9.92	3	7,971	0.04%
2018/04/10	0	0.00	13	9.81	9.76	-13	8,169	-0.16%
2018/04/03	8	9.65	9	9.66	9.65	-1	8,174	-0.01%
2018/04/02	2	9.63	15	9.71	9.72	-13	8,248	-0.16%
2018/03/31	1	9.61	0	0.00	9.61	1	8,306	0.01%
2018/03/30	0	0.00	22	9.60	9.58	-22	8,496	-0.26%
2018/03/28	0	0.00	12	9.50	9.50	-12	8,701	-0.14%
2018/03/27	1	9.43	11	9.45	9.44	-10	8,734	-0.11%
2018/03/26	0	0.00	2	9.29	9.22	-2	8,735	-0.02%
2018/03/23	8	9.22	0	0.00	9.21	8	8,745	0.09%
2018/03/22	4	9.44	36	9.41	9.36	-32	8,859	-0.36%
2018/03/19	5	9.28	0	0.00	9.27	5	9,023	0.06%
2018/03/13	6	9.31	0	0.00	9.33	6	9,717	0.06%
2018/03/09	1	9.42	15	9.36	9.35	-14	10,001	-0.14%
2018/03/07	7	9.21	1	9.30	9.18	6	10,726	0.06%
2018/03/06	5	9.29	1	9.30	9.28	4	11,103	0.04%
2018/03/05	5	9.35	0	0.00	9.30	5	11,673	0.04%
2018/03/02	5	9.56	4	9.57	9.54	1	12,327	0.01%
2018/03/01	5	9.56	130	9.68	9.70	-125	12,613	-0.99%	大賣/鉅額交易
2018/02/27	0	0.00	20	9.73	9.68	-20	12,968	-0.15%
2018/02/26	0	0.00	2	9.80	9.79	-2	13,080	-0.02%
2018/02/23	0	0.00	16	9.60	9.64	-16	13,238	-0.12%
2018/02/22	5	9.33	0	0.00	9.36	5	13,659	0.04%
2018/02/21	0	0.00	14	9.33	9.43	-14	14,194	-0.10%
2018/02/12	56	8.98	22	8.97	8.98	34	14,357	0.24%
2018/02/09	7	8.69	12	8.89	8.95	-5	14,429	-0.03%
2018/02/08	14	9.07	0	0.00	9.06	14	14,420	0.10%
2018/02/07	0	0.00	2	9.35	9.22	-2	14,474	-0.01%
2018/02/06	81	9.18	0	0.00	9.02	81	14,506	0.56%
2018/02/05	11	9.49	21	9.73	9.77	-10	14,654	-0.07%
2018/02/02	5	9.79	5	9.88	9.72	0	14,712	0.00%
2018/02/01	12	9.74	32	9.81	9.81	-20	14,693	-0.14%
2018/01/31	18	9.52	10	9.56	9.56	8	14,619	0.05%
2018/01/30	20	9.77	16	9.99	9.76	4	14,509	0.03%
2018/01/29	0	0.00	25	10.05	10.00	-25	14,436	-0.17%
2018/01/26	3	10.05	5	10.00	10.05	-2	14,403	-0.01%
2018/01/25	43	10.15	5.1	10.25	10.10	38	14,491	0.26%
2018/01/24	0	0.00	6	10.07	10.10	-6	14,370	-0.04%
2018/01/23	6	10.06	0	0.00	10.00	6	14,323	0.04%
2018/01/22	18	10.11	12	10.10	10.10	6	14,207	0.04%
2018/01/19	8	10.16	10	10.25	10.15	-2	14,138	-0.01%
2018/01/18	9	10.34	10	10.35	10.25	-1	14,070	-0.01%
2018/01/17	0	0.00	4	10.40	10.40	-4	14,013	-0.03%
2018/01/16	0	0.00	36	10.61	10.55	-36	13,930	-0.26%
2018/01/15	27	10.44	76	10.50	10.50	-49	13,879	-0.35%
2018/01/12	101	10.75	5	10.70	10.60	96	13,800	0.70%	大買/
2018/01/11	15	10.84	6	10.97	10.55	9	13,624	0.07%
2018/01/10	62	10.88	3	10.93	10.90	59	13,545	0.44%
2018/01/09	95	11.00	51	11.18	10.85	44	13,289	0.33%
2018/01/08	6	10.57	61	10.68	10.65	-55	12,180	-0.45%
2018/01/05	108	10.55	30	10.53	10.50	78	12,038	0.65%	大買/
2018/01/04	17	10.44	6	10.44	10.40	11	12,038	0.09%
2018/01/03	0	0.00	13	10.20	10.20	-13	11,775	-0.11%
2018/01/02	30	10.15	12	10.19	10.20	18	11,707	0.15%