中纖 (1718)-國泰-板橋券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.38
漲跌
--
漲幅
0.00%
成交量
1,122張
產業
上市化學類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

中纖 (1718)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.3	7.39	3.6	7.39	7.38	-3.3	2,339	-0.14%
2024/04/24	0.5	7.39	0	0.00	7.38	0.5	2,353	0.02%
2024/04/23	2.2	7.40	0	0.00	7.42	2.2	2,432	0.09%
2024/04/22	1	7.41	8	7.43	7.41	-7	2,476	-0.28%
2024/04/19	2	7.23	5	7.18	7.23	-3	2,439	-0.12%
2024/04/18	4.9	7.22	20	7.32	7.34	-15.1	2,410	-0.63%
2024/04/17	2.3	7.24	0	0.00	7.23	2.3	2,392	0.10%
2024/04/16	19.5	7.25	0	0.00	7.24	19.5	2,419	0.81%
2024/04/15	0.6	7.43	2	7.45	7.36	-1.4	2,421	-0.06%
2024/04/12	5.3	7.38	0	7.39	7.35	5.3	2,410	0.22%
2024/04/11	4.5	7.44	2	7.45	7.39	2.5	2,401	0.10%
2024/04/10	0.8	7.48	4	7.49	7.45	-3.2	2,405	-0.13%
2024/04/09	2.2	7.48	11.1	7.48	7.48	-8.8	2,407	-0.37%
2024/04/08	1.7	7.31	0	0.00	7.32	1.7	2,366	0.07%
2024/04/03	0.5	7.31	4	7.32	7.29	-3.5	2,370	-0.15%
2024/04/02	3.1	7.29	0	0.00	7.27	3.1	2,379	0.13%
2024/04/01	0.9	7.31	20.2	7.30	7.32	-19.2	2,379	-0.81%
2024/03/29	2.9	7.26	8	7.26	7.25	-5.1	2,382	-0.21%
2024/03/28	4.3	7.28	13.5	7.29	7.26	-9.2	2,400	-0.38%
2024/03/27	0.7	7.29	20	7.26	7.26	-19.3	2,422	-0.80%
2024/03/26	2.1	7.27	0.3	7.32	7.26	1.9	2,434	0.08%
2024/03/25	4.6	7.30	2	7.32	7.30	2.6	2,451	0.11%
2024/03/22	13.1	7.28	2.6	7.28	7.27	10.5	2,480	0.43%
2024/03/21	1.3	7.27	15	7.30	7.30	-13.7	2,518	-0.54%
2024/03/20	13.9	7.25	1	7.23	7.27	12.9	2,555	0.51%
2024/03/19	2.7	7.37	1	7.35	7.35	1.7	2,679	0.06%
2024/03/18	3.1	7.37	6	7.37	7.37	-2.9	2,740	-0.11%
2024/03/15	19.9	7.31	3.2	7.33	7.29	16.7	2,744	0.61%
2024/03/14	18.6	7.40	15	7.42	7.40	3.5	2,723	0.13%
2024/03/13	20.4	7.45	102.3	7.47	7.43	-81.9	2,733	-3.00%	大賣/
2024/03/12	1.8	7.53	0	0.00	7.56	1.8	2,712	0.07%
2024/03/11	84.7	7.48	103.9	7.47	7.52	-19.2	2,729	-0.70%	大賣/
2024/03/08	40.4	7.53	1	7.56	7.47	39.4	2,736	1.44%
2024/03/07	15	7.61	30	7.62	7.63	-15	2,738	-0.55%
2024/03/06	11	7.64	9.6	7.66	7.64	1.5	2,740	0.05%
2024/03/05	124.9	7.67	1.8	7.67	7.63	123.2	2,734	4.51%	大買/鉅額交易
2024/03/04	5.7	7.73	5	7.76	7.73	0.7	2,702	0.02%
2024/03/01	6.9	7.72	3	7.73	7.75	3.9	2,695	0.15%
2024/02/29	7.7	7.77	1	7.83	7.72	6.7	2,675	0.25%
2024/02/27	35.2	7.84	0	0.00	7.78	35.2	2,604	1.35%
2024/02/26	11	7.83	28	7.92	7.90	-17	2,606	-0.65%
2024/02/23	14.4	7.81	80	7.82	7.75	-65.7	2,574	-2.55%
2024/02/22	13.9	7.91	0	0.00	7.86	13.9	2,559	0.54%
2024/02/21	8.4	7.94	11	7.94	7.94	-2.6	2,545	-0.10%
2024/02/20	8.6	7.95	2	7.94	7.93	6.6	2,542	0.26%
2024/02/19	8.3	7.93	14	7.97	7.96	-5.7	2,578	-0.22%
2024/02/16	8.6	7.74	35	7.79	7.81	-26.4	2,594	-1.02%
2024/02/15	12.3	7.66	10	7.70	7.66	2.3	2,552	0.09%
2024/02/05	61.2	7.55	57	7.53	7.58	4.2	2,503	0.17%
2024/02/02	0.6	7.73	3	7.73	7.72	-2.4	2,446	-0.10%
2024/02/01	6	7.73	20	7.72	7.75	-14	2,438	-0.58%
2024/01/31	13.2	7.76	0	0.00	7.77	13.2	2,423	0.55%
2024/01/30	3.4	7.79	0	0.00	7.78	3.4	2,416	0.14%
2024/01/29	2.2	7.91	4.5	7.90	7.90	-2.3	2,403	-0.10%
2024/01/26	4	7.91	3	7.90	7.89	1	2,408	0.04%
2024/01/25	3	7.87	0	0.00	7.86	3	2,401	0.13%
2024/01/24	0.1	7.89	1	7.93	7.90	-0.9	2,396	-0.04%
2024/01/23	0.3	7.86	1	7.85	7.84	-0.7	2,382	-0.03%
2024/01/22	0.3	7.81	2	7.79	7.80	-1.7	2,377	-0.07%
2024/01/19	4	7.76	0	0.00	7.76	4	2,377	0.17%
2024/01/18	2	7.75	0.1	7.77	7.79	1.9	2,369	0.08%
2024/01/17	17.5	7.73	2	7.72	7.70	15.5	2,355	0.66%
2024/01/16	13.5	7.91	3.2	7.91	7.87	10.3	2,270	0.45%
2024/01/15	1.4	8.02	14	8.04	8.01	-12.6	2,226	-0.57%
2024/01/12	1.6	8.04	1	8.03	8.03	0.6	2,226	0.03%
2024/01/11	0.1	8.02	0	0.00	8.03	0.1	2,216	0.01%
2024/01/10	6.3	7.99	0	0.00	7.97	6.3	2,227	0.28%
2024/01/09	7.7	8.08	0	0.00	8.04	7.7	2,230	0.35%
2024/01/08	6.5	8.12	0	0.00	8.11	6.5	2,320	0.28%
2024/01/05	0.4	8.15	0	0.00	8.13	0.4	2,354	0.02%
2024/01/04	7.9	8.12	0	0.00	8.11	7.9	2,370	0.33%
2024/01/03	4.5	8.14	0	0.00	8.15	4.5	2,389	0.19%
2024/01/02	1.7	8.14	1.4	8.14	8.13	0.4	2,372	0.02%
2023/12/29	4.5	8.17	0	8.19	8.17	4.5	2,348	0.19%
2023/12/28	0.1	8.18	0	0.00	8.19	0.1	2,344	0.01%
2023/12/27	0.4	8.25	0	0.00	8.23	0.4	2,326	0.02%
2023/12/26	0.1	8.22	11	8.26	8.25	-10.9	2,318	-0.47%
2023/12/25	0	8.23	23	8.20	8.19	-23	2,306	-1.00%
2023/12/22	1.4	8.33	0	0.00	8.26	1.4	2,292	0.06%
2023/12/21	15.6	8.35	15	8.33	8.36	0.6	2,262	0.03%
2023/12/20	0.1	8.32	5	8.35	8.37	-4.9	2,247	-0.22%
2023/12/19	0.4	8.33	1	8.28	8.32	-0.6	2,210	-0.03%
2023/12/18	21.4	8.49	3	8.43	8.41	18.4	2,181	0.84%
2023/12/15	19	8.39	16	8.35	8.34	3	2,110	0.14%
2023/12/14	7	8.47	36	8.39	8.40	-29	2,051	-1.41%
2023/12/13	23.2	8.30	67	8.30	8.31	-43.8	1,888	-2.32%
2023/12/12	0.1	8.21	14	8.20	8.22	-13.9	1,848	-0.75%
2023/12/11	1.1	8.19	6	8.18	8.18	-4.9	1,831	-0.27%
2023/12/08	14.3	8.15	0	0.00	8.14	14.3	1,828	0.78%
2023/12/07	2.3	8.20	0	0.00	8.18	2.3	1,799	0.13%
2023/12/06	2.3	8.29	100	8.27	8.28	-97.7	1,783	-5.48%
2023/12/05	0.4	8.25	7	8.24	8.24	-6.6	1,745	-0.38%
2023/12/04	1.2	8.27	20.2	8.23	8.26	-19	1,747	-1.09%
2023/12/01	0.1	8.10	0	0.00	8.11	0.1	1,675	0.01%
2023/11/30	5.1	8.08	130	8.07	8.08	-124.9	1,646	-7.58%	大賣/鉅額交易
2023/11/29	5	8.10	0	0.00	8.10	5	1,637	0.31%
2023/11/28	0.2	8.15	6	8.17	8.16	-5.8	1,627	-0.36%
2023/11/27	0	8.11	0	0.00	8.11	0	1,607	0.00%
2023/11/24	11.8	8.18	2	8.19	8.14	9.8	1,599	0.61%
2023/11/22	100	8.19	0	0.00	8.19	100	1,575	6.35%
2023/11/21	6	8.18	5	8.21	8.19	1	1,574	0.06%
2023/11/20	2	8.17	0	0.00	8.14	2	1,553	0.13%
2023/11/17	6	8.18	14	8.21	8.18	-8	1,536	-0.52%
2023/11/16	86	8.24	45	8.23	8.21	41	1,517	2.70%
2023/11/15	131	8.15	44	8.17	8.21	87	1,464	5.94%	大買/
2023/11/14	10	8.01	0	0.00	8.02	10	1,367	0.73%
2023/11/10	0.2	8.01	0	0.00	8.00	0.2	1,414	0.02%
2023/11/09	0.1	8.02	1.1	8.04	8.04	-1	1,422	-0.07%
2023/11/08	0	8.06	2	8.06	8.04	-2	1,441	-0.14%
2023/11/07	2.1	8.08	0	0.00	8.05	2.1	1,447	0.15%
2023/11/06	5.1	8.10	27	8.10	8.11	-22	1,453	-1.51%
2023/11/03	8.3	8.06	0	0.00	8.07	8.3	1,453	0.57%
2023/11/02	0	0.00	2	8.01	7.98	-2	1,462	-0.14%
2023/11/01	0.3	7.93	8	8.00	7.93	-7.7	1,486	-0.52%
2023/10/31	1	7.96	0	0.00	7.93	1	1,502	0.07%
2023/10/30	19.1	8.01	7	7.99	7.99	12.1	1,585	0.76%
2023/10/27	0.1	8.00	0	0.00	8.00	0.1	1,622	0.01%
2023/10/26	0.1	8.03	0	0.00	8.00	0.1	1,647	0.00%
2023/10/25	5	8.10	1	8.12	8.11	4	1,652	0.24%
2023/10/24	5	8.06	0	0.00	8.05	5	1,666	0.30%
2023/10/23	3	8.10	1.1	8.05	8.03	1.9	1,672	0.11%
2023/10/20	1.2	8.01	4	8.02	7.99	-2.8	1,682	-0.17%
2023/10/19	20	8.07	25	8.06	8.06	-5	1,696	-0.29%
2023/10/18	8	8.05	5	8.07	8.06	3	1,716	0.18%
2023/10/17	5	8.14	11	8.20	8.13	-6	1,710	-0.35%
2023/10/16	5.2	8.18	50	8.13	8.20	-44.8	1,689	-2.65%
2023/10/13	4.4	8.01	2	7.97	8.00	2.4	1,590	0.15%
2023/10/12	11	7.96	10	7.95	7.94	1	1,565	0.06%
2023/10/11	3	7.88	26	7.93	7.94	-23	1,579	-1.45%
2023/10/06	0	0.00	0	7.84	7.84	0	1,609	0.00%
2023/10/05	0.3	7.81	0	0.00	7.83	0.3	1,624	0.02%
2023/10/04	2.1	7.77	10	7.76	7.78	-7.9	1,652	-0.48%
2023/10/03	0.3	7.86	0.3	7.85	7.82	0	1,658	0.00%
2023/10/02	1.2	7.86	0	0.00	7.85	1.2	1,684	0.07%
2023/09/28	4.1	7.82	1.2	7.83	7.83	2.9	1,713	0.17%
2023/09/27	3.3	7.82	0	7.84	7.80	3.2	1,717	0.19%
2023/09/26	5.1	7.86	0	0.00	7.85	5.1	1,721	0.30%
2023/09/25	0.3	7.93	0	0.00	7.92	0.3	1,726	0.01%
2023/09/22	4.2	7.90	1	7.91	7.91	3.2	1,740	0.18%
2023/09/21	0.3	7.97	0.1	7.97	7.93	0.2	1,748	0.01%
2023/09/20	0.1	8.00	0	0.00	7.99	0.1	1,748	0.00%
2023/09/19	0.1	7.99	12	8.04	8.03	-12	1,767	-0.68%
2023/09/18	0.1	8.00	5	7.99	8.01	-5	1,769	-0.28%
2023/09/15	1.2	7.98	0	8.01	7.95	1.2	1,793	0.07%
2023/09/14	0.2	8.02	3	8.04	8.04	-2.9	1,791	-0.16%
2023/09/13	1	8.05	1	8.04	8.02	0	1,798	0.00%
2023/09/12	0	7.98	4	8.00	7.99	-4	1,802	-0.22%
2023/09/11	0.1	7.94	2	7.96	7.97	-1.9	1,817	-0.10%
2023/09/08	0	7.95	0	0.00	7.90	0	1,839	0.00%
2023/09/07	21.3	7.92	0	0.00	7.89	21.3	1,868	1.14%
2023/09/06	4.1	8.00	0	0.00	7.99	4.1	1,899	0.22%
2023/09/05	0.5	8.03	0	0.00	8.04	0.5	1,961	0.03%
2023/09/04	1	8.04	2	8.03	8.06	-1	1,990	-0.05%
2023/09/01	0.1	8.00	4	8.05	8.02	-3.9	2,019	-0.19%
2023/08/31	2	7.97	0	0.00	7.97	2	2,045	0.10%
2023/08/30	0.6	8.02	0	0.00	8.00	0.6	2,079	0.03%
2023/08/29	9.1	7.96	21	7.99	7.97	-11.9	2,096	-0.57%
2023/08/28	1.3	8.01	3	8.01	8.00	-1.7	2,095	-0.08%
2023/08/25	4.2	8.00	13.3	8.03	8.00	-9.2	2,116	-0.43%
2023/08/24	0	7.96	0	0.00	7.96	0	2,109	0.00%
2023/08/22	5.1	7.95	0	0.00	7.93	5.1	2,167	0.24%
2023/08/21	0.3	7.95	1	7.94	7.95	-0.7	2,183	-0.03%
2023/08/18	2.5	7.87	1	7.89	7.88	1.5	2,204	0.07%
2023/08/17	12.2	7.79	2.3	7.80	7.80	10	2,213	0.45%
2023/08/16	8.7	7.86	1	7.86	7.85	7.7	2,181	0.35%
2023/08/15	11.1	7.96	0	0.00	7.95	11.1	2,186	0.51%
2023/08/14	19.3	7.97	0	0.00	7.95	19.3	2,195	0.88%
2023/08/11	5	8.14	1	8.15	8.11	4	2,200	0.18%
2023/08/10	11.1	8.12	0	0.00	8.10	11.1	2,205	0.50%
2023/08/09	8.4	8.19	5	8.20	8.18	3.4	2,219	0.15%
2023/08/08	1.1	8.25	0	0.00	8.23	1.1	2,235	0.05%
2023/08/07	0.4	8.26	100	8.24	8.30	-99.6	2,249	-4.43%
2023/08/04	20	8.22	19	8.23	8.24	1	2,250	0.04%
2023/08/02	104.1	8.22	5	8.30	8.19	99.1	2,251	4.40%	大買/
2023/08/01	1.2	8.12	9	8.12	8.17	-7.8	2,191	-0.36%
2023/07/31	13	8.08	0	0.00	8.05	13	2,161	0.60%
2023/07/28	9.1	8.08	3	8.08	8.08	6.1	2,140	0.28%
2023/07/27	2	8.04	1	8.04	8.07	1	2,139	0.05%
2023/07/26	0.1	8.02	17.5	8.01	8.00	-17.4	2,141	-0.81%
2023/07/25	6	7.92	6	7.96	7.96	0	2,148	0.00%
2023/07/24	11.1	7.95	0	0.00	7.92	11.1	2,176	0.51%
2023/07/21	0.2	8.10	12	8.07	8.01	-11.8	2,174	-0.54%
2023/07/20	1.4	7.97	7	8.03	8.02	-5.7	2,178	-0.26%
2023/07/19	2.3	7.97	0	0.00	7.93	2.3	2,185	0.10%
2023/07/18	3.9	7.97	1	8.01	7.97	2.9	2,211	0.13%
2023/07/17	0.2	7.96	2.1	7.96	8.01	-1.9	2,222	-0.09%
2023/07/14	15.1	7.95	1	7.95	7.95	14.1	2,246	0.63%
2023/07/13	6.4	7.99	0	8.05	7.97	6.4	2,224	0.29%
2023/07/12	3.1	8.02	1	8.02	8.02	2.1	2,187	0.10%
2023/07/11	2.3	8.09	0	0.00	8.04	2.3	2,186	0.10%
2023/07/10	1.1	8.06	0	0.00	8.05	1.1	2,199	0.05%
2023/07/07	30.3	8.03	50	8.04	8.06	-19.7	2,198	-0.89%
2023/07/06	14.5	8.12	0.1	8.15	8.09	14.4	2,184	0.66%
2023/07/05	2.1	8.16	2	8.17	8.16	0.1	2,165	0.00%
2023/07/04	1.4	8.20	0	0.00	8.18	1.4	2,175	0.06%
2023/07/03	6.1	8.22	0	0.00	8.20	6.1	2,172	0.28%
2023/06/30	1	8.22	0.1	8.22	8.22	1	2,172	0.04%
2023/06/29	12	8.14	0	8.16	8.16	12	2,157	0.56%
2023/06/28	26.2	8.13	0	0.00	8.14	26.2	2,156	1.21%
2023/06/27	13.4	8.14	0	0.00	8.13	13.4	2,169	0.62%
2023/06/26	18.3	8.20	0	0.00	8.21	18.3	2,203	0.83%
2023/06/21	0.3	8.23	0	0.00	8.25	0.3	2,230	0.01%
2023/06/20	0.1	8.28	0	0.00	8.26	0.1	2,223	0.00%
2023/06/19	1.1	8.17	12	8.18	8.20	-10.9	2,227	-0.49%
2023/06/16	3.4	8.20	3	8.18	8.17	0.4	2,254	0.02%
2023/06/15	6.7	8.14	1.1	8.14	8.15	5.7	2,245	0.25%
2023/06/14	3	8.18	0	0.00	8.16	3	2,242	0.13%
2023/06/13	0.1	8.25	8	8.21	8.21	-7.9	2,270	-0.35%
2023/06/12	12.4	8.27	18	8.27	8.23	-5.6	2,269	-0.25%
2023/06/09	110	8.43	10	8.42	8.41	100	2,230	4.48%	大買/
2023/06/08	1.1	8.25	0	0.00	8.24	1.1	2,223	0.05%
2023/06/07	1	8.35	2	8.36	8.34	-1	2,285	-0.05%
2023/06/06	3.1	8.32	7.3	8.32	8.32	-4.2	3,010	-0.14%
2023/06/02	2.1	8.16	0	0.00	8.16	2.1	3,123	0.07%
2023/06/01	1.1	8.13	2	8.13	8.10	-0.9	3,178	-0.03%
2023/05/31	1	8.07	0	0.00	8.07	1	3,187	0.03%
2023/05/30	6.3	8.06	21	8.08	8.07	-14.7	3,189	-0.46%
2023/05/29	3.1	8.10	0	0.00	8.08	3.1	3,217	0.10%
2023/05/26	33.6	8.07	11.3	8.08	8.04	22.3	3,227	0.69%
2023/05/25	10	8.15	0	8.20	8.14	10	3,201	0.31%
2023/05/24	12.3	8.20	11	8.18	8.19	1.3	3,203	0.04%
2023/05/23	22.3	8.20	2.2	8.21	8.21	20.2	3,199	0.63%
2023/05/22	0.3	8.19	5	8.20	8.18	-4.7	3,229	-0.15%
2023/05/19	3.1	8.15	0	0.00	8.16	3.1	3,238	0.10%
2023/05/18	14.2	8.16	11	8.19	8.16	3.2	3,226	0.10%
2023/05/17	0.3	8.17	0	0.00	8.17	0.3	3,274	0.01%
2023/05/16	1	8.14	0	0.00	8.16	1	3,275	0.03%
2023/05/15	11.1	8.07	1	8.06	8.08	10.1	3,291	0.31%
2023/05/12	6.5	8.15	0	0.00	8.05	6.5	3,302	0.20%
2023/05/11	6.5	8.15	0	0.00	8.08	6.5	3,284	0.20%
2023/05/10	0.1	8.26	1	8.24	8.22	-0.9	3,262	-0.03%
2023/05/09	4.1	8.29	1	8.25	8.25	3.1	3,242	0.10%
2023/05/08	8	8.33	7	8.39	8.41	1	3,250	0.03%
2023/05/05	10.4	8.35	20	8.38	8.36	-9.6	3,297	-0.29%
2023/05/04	25.3	8.37	1	8.36	8.35	24.3	3,320	0.73%
2023/05/03	3.4	8.42	1	8.40	8.38	2.4	3,342	0.07%
2023/05/02	2.2	8.38	2.6	8.40	8.43	-0.4	3,395	-0.01%
2023/04/28	0	0.00	2	8.38	8.37	-2	3,395	-0.06%
2023/04/27	4	8.41	3	8.41	8.37	1	3,402	0.03%
2023/04/25	2	8.30	2	8.25	8.26	0	3,394	0.00%
2023/04/24	3	8.35	0	0.00	8.33	3	3,412	0.09%
2023/04/21	0	0.00	20	8.22	8.19	-20	3,436	-0.58%
2023/04/20	10.1	8.30	13	8.28	8.28	-2.9	3,407	-0.09%
2023/04/19	3.5	8.36	151.2	8.36	8.32	-147.8	3,403	-4.34%	大賣/鉅額交易
2023/04/18	10	8.42	0	8.43	8.41	10	3,382	0.30%
2023/04/17	11	8.41	0	0.00	8.41	11	3,418	0.32%
2023/04/14	0.1	8.43	10	8.43	8.43	-9.9	3,409	-0.29%
2023/04/13	5	8.46	0.1	8.43	8.42	4.9	3,441	0.14%
2023/04/12	5.2	8.41	14	8.41	8.41	-8.8	3,448	-0.26%
2023/04/11	15	8.41	0	0.00	8.41	15	3,575	0.42%
2023/04/10	7.2	8.45	11	8.43	8.43	-3.8	3,714	-0.10%
2023/04/07	9	8.42	4	8.41	8.43	5	4,162	0.12%
2023/04/06	20	8.34	6	8.35	8.36	14	4,357	0.32%
2023/03/31	2	8.32	0	0.00	8.32	2	4,363	0.05%
2023/03/30	1.1	8.30	6	8.34	8.31	-4.9	4,389	-0.11%
2023/03/29	33.1	8.32	10	8.31	8.29	23.1	4,459	0.52%
2023/03/28	10	8.30	18	8.31	8.30	-8	4,543	-0.18%
2023/03/27	7.3	8.22	1	8.23	8.26	6.3	4,594	0.14%
2023/03/24	6.4	8.33	3	8.32	8.30	3.4	4,604	0.07%
2023/03/23	0.1	8.38	1	8.35	8.34	-0.9	4,647	-0.02%
2023/03/22	0.2	8.37	7.1	8.37	8.34	-6.9	4,680	-0.15%
2023/03/21	3.1	8.36	1	8.42	8.35	2.1	4,722	0.04%
2023/03/20	0	8.34	0	0.00	8.38	0	4,722	0.00%
2023/03/17	20	8.32	0	0.00	8.35	20	4,791	0.42%
2023/03/16	0.2	8.45	52	8.28	8.30	-51.8	4,807	-1.08%
2023/03/15	0	8.54	0	8.50	8.49	0	4,791	0.00%
2023/03/14	2	8.52	2	8.51	8.50	0	4,826	0.00%
2023/03/13	1.2	8.48	7	8.45	8.56	-5.8	4,862	-0.12%
2023/03/10	130	8.62	16	8.67	8.63	114	4,877	2.34%	大買/鉅額交易
2023/03/09	261.1	9.06	437	8.91	8.75	-176	5,117	-3.44%	大買/大賣/鉅額交易
2023/03/08	14	8.93	0	0.00	8.93	14	4,588	0.31%
2023/03/07	69.3	8.99	39	9.01	8.97	30.3	4,646	0.65%
2023/03/06	8	8.83	2.1	8.75	8.82	5.9	4,593	0.13%
2023/03/03	4	8.66	1	8.71	8.70	3	4,544	0.07%
2023/03/02	3	8.67	10	8.67	8.64	-7	4,550	-0.15%
2023/03/01	35	8.62	2	8.63	8.61	33	4,584	0.72%
2023/02/24	25.5	8.70	0	0.00	8.71	25.5	4,560	0.56%
2023/02/23	28	8.74	15	8.74	8.74	13	4,544	0.29%
2023/02/22	10	8.66	0	0.00	8.72	10	4,530	0.22%
2023/02/21	7	8.76	6	8.75	8.73	1	4,514	0.02%
2023/02/20	0	8.70	60.4	8.74	8.77	-60.4	4,520	-1.34%
2023/02/17	1.1	8.68	16	8.68	8.69	-15	4,494	-0.33%
2023/02/16	10	8.64	0	0.00	8.62	10	4,544	0.22%
2023/02/15	20	8.68	30	8.74	8.60	-10	4,543	-0.22%
2023/02/14	0	0.00	50.3	8.62	8.65	-50.3	4,483	-1.12%
2023/02/13	0.1	8.52	0	0.00	8.51	0.1	4,470	0.00%
2023/02/10	6	8.64	2	8.66	8.61	4	4,451	0.09%
2023/02/09	10	8.61	0	0.00	8.60	10	4,456	0.22%
2023/02/08	0.1	8.58	0.1	8.60	8.60	0	4,454	0.00%
2023/02/07	3	8.60	0	0.00	8.61	3	4,446	0.07%
2023/02/06	21	8.69	0	0.00	8.63	21	4,450	0.47%
2023/02/03	15	8.69	30	8.73	8.76	-15	4,431	-0.34%
2023/02/02	0	0.00	10	8.65	8.65	-10	4,357	-0.23%
2023/02/01	11	8.59	30.3	8.63	8.60	-19.3	4,335	-0.45%
2023/01/31	0	8.63	37	8.63	8.62	-37	4,329	-0.85%
2023/01/30	30	8.44	4	8.45	8.43	26	4,275	0.61%
2023/01/17	3	8.39	0	0.00	8.38	3	4,265	0.07%
2023/01/16	26	8.39	10	8.44	8.38	16	4,248	0.38%
2023/01/13	6	8.45	0	0.00	8.38	6	4,227	0.14%
2023/01/12	5	8.44	10	8.51	8.42	-5	4,230	-0.12%
2023/01/11	10.2	8.53	2	8.55	8.51	8.2	4,206	0.19%
2023/01/10	4.5	8.57	1	8.59	8.57	3.5	4,172	0.08%
2023/01/06	0	0.00	11	8.55	8.55	-11	4,159	-0.26%
2023/01/05	10	8.61	6	8.56	8.53	4	4,188	0.10%
2023/01/04	20	8.57	5	8.54	8.56	15	4,155	0.36%
2023/01/03	33	8.52	28	8.47	8.48	5	4,173	0.12%
2022/12/30	12	8.61	7	8.66	8.61	5	4,156	0.12%
2022/12/29	15	8.66	0	0.00	8.57	15	4,132	0.36%
2022/12/28	40.2	8.84	27	8.94	8.85	13.2	4,027	0.33%
2022/12/27	102	9.07	91.6	9.06	8.81	10.4	3,954	0.26%	大買/
2022/12/26	62	8.72	24	8.64	8.83	38	3,569	1.06%
2022/12/23	0.3	8.35	0.1	8.41	8.35	0.2	3,429	0.01%
2022/12/22	20	8.25	20	8.38	8.41	0	3,429	0.00%
2022/12/21	11	8.19	3	8.20	8.17	8	3,421	0.23%
2022/12/20	11	8.26	0	0.00	8.17	11	3,355	0.33%
2022/12/19	11	8.44	0	0.00	8.41	11	3,291	0.33%
2022/12/16	2.1	8.74	0	0.00	8.60	2.1	3,214	0.07%
2022/12/15	3	8.84	2	8.89	8.85	1	3,162	0.03%
2022/12/14	0	0.00	3	8.78	8.76	-3	3,098	-0.10%
2022/12/13	13	8.61	9	8.74	8.71	4	3,044	0.13%
2022/12/12	4	8.70	4	8.58	8.52	0	2,975	0.00%
2022/12/09	6	8.52	8	8.55	8.62	-2	2,952	-0.07%
2022/12/08	31	8.36	0	0.00	8.36	31	2,895	1.07%
2022/12/07	7	8.47	19	8.45	8.45	-12	2,873	-0.42%
2022/12/06	55	8.61	6	8.71	8.52	49	2,843	1.72%
2022/12/05	1.5	8.82	0	8.85	8.74	1.5	2,801	0.05%
2022/12/02	93	8.94	20	8.87	8.82	73	2,746	2.66%
2022/12/01	30	9.05	52	9.08	8.97	-22	2,677	-0.82%
2022/11/30	17.5	8.78	62	8.71	8.76	-44.5	2,359	-1.89%
2022/11/29	41	8.45	36.1	8.48	8.44	4.9	2,140	0.23%
2022/11/28	8	8.12	20	8.33	8.44	-12	2,040	-0.59%
2022/11/25	1	8.23	7	8.17	8.17	-6	1,960	-0.31%
2022/11/24	7.5	8.12	27.4	8.13	8.12	-19.9	1,985	-1.00%
2022/11/23	10.2	8.10	2	8.15	8.12	8.2	1,974	0.42%
2022/11/22	1	7.93	0	7.95	7.93	1	1,955	0.05%
2022/11/21	1	7.95	0	0.00	7.96	1	1,959	0.05%
2022/11/16	32	7.97	3	8.12	7.91	29	2,147	1.35%
2022/11/15	0	8.08	2	8.03	8.05	-2	2,127	-0.09%
2022/11/14	0.1	7.97	2.1	8.03	8.11	-2	2,120	-0.09%
2022/11/11	0.3	7.93	0	0.00	7.88	0.3	2,065	0.02%
2022/11/10	0	0.00	3	7.90	7.88	-3	2,067	-0.15%
2022/11/09	2	7.91	0	7.88	7.91	2	2,073	0.10%
2022/11/08	0	0.00	5	7.84	7.84	-5	2,078	-0.24%
2022/11/07	1	7.82	0	0.00	7.87	1	2,091	0.05%
2022/11/04	0.1	7.81	0	0.00	7.80	0.1	2,097	0.00%
2022/11/03	1	7.78	5	7.77	7.78	-4	2,108	-0.19%
2022/11/01	0.1	7.83	0	0.00	7.81	0.1	2,101	0.00%
2022/10/31	0	0.00	1	7.76	7.73	-1	2,093	-0.05%
2022/10/28	50	7.73	0	0.00	7.70	50	2,104	2.38%
2022/10/27	0	0.00	4	7.79	7.80	-4	2,104	-0.19%
2022/10/26	0.2	7.66	0	0.00	7.64	0.2	2,089	0.01%
2022/10/25	4	7.67	1	7.64	7.64	3	2,093	0.14%
2022/10/21	1.1	7.65	15	7.67	7.65	-13.9	2,082	-0.67%
2022/10/20	3.1	7.64	15	7.65	7.72	-11.9	2,075	-0.57%
2022/10/19	11	7.93	10	7.88	7.82	1	2,051	0.05%
2022/10/18	0	0.00	6	7.88	7.88	-6	2,045	-0.29%
2022/10/17	8.2	7.72	0	0.00	7.80	8.2	2,039	0.40%
2022/10/14	5	7.91	0	0.00	7.87	5	2,032	0.25%
2022/10/13	3	7.73	6.1	7.77	7.73	-3.1	2,029	-0.15%
2022/10/12	2	8.10	0	0.00	8.11	2	1,992	0.10%
2022/10/11	2	8.28	7	8.14	8.10	-5	1,988	-0.25%
2022/10/07	0	0.00	2.1	8.42	8.40	-2.1	1,959	-0.11%
2022/10/06	16.7	8.37	0	0.00	8.38	16.7	1,933	0.86%
2022/10/05	7	8.38	30	8.30	8.29	-23	1,923	-1.20%
2022/10/04	4	8.38	15.3	8.41	8.39	-11.3	1,931	-0.59%
2022/10/03	10	8.15	8	8.12	8.18	2	1,858	0.11%
2022/09/30	5	8.14	16	8.03	8.13	-11	1,805	-0.61%
2022/09/29	0	0.00	12.8	7.76	7.76	-12.8	1,743	-0.73%
2022/09/28	17	7.56	15	7.52	7.46	2	1,728	0.12%
2022/09/27	30	7.81	0	0.00	7.78	30	1,723	1.74%
2022/09/26	16.4	7.79	93	7.72	7.73	-76.6	1,738	-4.40%
2022/09/23	1	8.08	3	8.01	8.01	-2	1,777	-0.11%
2022/09/22	0.4	7.97	0	0.00	8.01	0.4	1,810	0.02%
2022/09/21	0	0.00	0	8.17	8.02	0	1,803	0.00%
2022/09/19	0.1	8.15	0	0.00	8.09	0.1	1,829	0.00%
2022/09/16	3.2	8.20	0	8.22	8.15	3.1	1,846	0.17%
2022/09/15	0	0.00	10.1	8.18	8.21	-10.1	1,859	-0.54%
2022/09/14	5.4	8.10	1	8.10	8.12	4.4	1,863	0.23%
2022/09/13	2.1	8.18	0	0.00	8.18	2.1	1,888	0.11%
2022/09/12	0	0.00	0	8.05	8.16	0	1,916	0.00%
2022/09/08	0.1	7.95	15	7.97	7.97	-14.9	1,926	-0.77%
2022/09/07	10.8	7.85	1	7.85	7.82	9.8	1,940	0.50%
2022/09/06	4	8.00	3.1	8.02	7.94	0.9	1,945	0.05%
2022/09/05	3	8.05	0	0.00	8.02	3	1,951	0.16%
2022/09/02	3	8.09	1	8.11	8.08	2	1,953	0.10%
2022/09/01	6	8.10	0	0.00	8.11	6	1,947	0.31%
2022/08/31	0	0.00	5	8.14	8.21	-5	1,936	-0.26%
2022/08/30	0	0.00	0	8.14	8.13	0	1,891	0.00%
2022/08/29	11.2	8.14	11	8.07	8.06	0.2	1,884	0.01%
2022/08/26	86	8.32	1	8.32	8.29	85	1,856	4.58%
2022/08/25	22.2	8.40	20	8.31	8.26	2.2	1,853	0.12%
2022/08/24	16.2	8.45	5.3	8.52	8.39	10.8	1,828	0.59%
2022/08/22	0	0.00	30	8.10	8.10	-30	1,711	-1.75%
2022/08/18	0	8.10	0	0.00	8.10	0	1,706	0.00%
2022/08/15	3	8.00	6	8.05	8.06	-3	1,701	-0.18%
2022/08/12	4.1	7.96	0	7.96	8.03	4	1,687	0.24%
2022/08/11	3	7.90	3	7.95	7.94	0	1,673	0.00%
2022/08/10	0	7.80	0	0.00	7.80	0	1,660	0.00%
2022/08/09	8	7.69	3	7.75	7.75	5	1,685	0.30%
2022/08/08	0	7.68	0	0.00	7.68	0	1,690	0.00%
2022/08/05	0	0.00	3	7.69	7.70	-3	1,723	-0.17%
2022/08/04	0.2	7.58	12	7.57	7.59	-11.8	1,780	-0.66%
2022/08/03	0.1	7.70	6	7.70	7.62	-6	1,784	-0.33%
2022/08/02	3	7.71	3	7.76	7.72	0	1,819	0.00%
2022/07/29	4	7.65	11	7.71	7.76	-7	1,874	-0.37%
2022/07/28	4	7.62	3.4	7.66	7.63	0.6	1,879	0.03%
2022/07/27	2	7.59	5	7.64	7.62	-3	1,912	-0.16%
2022/07/26	3	7.60	0	0.00	7.61	3	1,917	0.16%
2022/07/25	0.6	7.59	0	0.00	7.66	0.6	1,933	0.03%
2022/07/22	1	7.61	1	7.64	7.59	0	1,947	0.00%
2022/07/21	0	0.00	0	7.52	7.63	0	2,021	0.00%
2022/07/20	0	0.00	0	7.62	7.52	0	2,046	0.00%
2022/07/19	0	0.00	1	7.42	7.54	-1	2,099	-0.05%
2022/07/18	0	7.37	1	7.32	7.44	-1	2,116	-0.05%
2022/07/15	0.1	7.32	0	0.00	7.30	0.1	2,116	0.00%
2022/07/14	0	0.00	1	7.37	7.37	-1	2,129	-0.05%
2022/07/13	3.1	7.36	10	7.36	7.36	-6.9	2,158	-0.32%
2022/07/12	9.2	7.39	38	7.20	7.18	-28.8	2,199	-1.31%
2022/07/11	3.1	7.64	10	7.59	7.57	-7	2,182	-0.32%
2022/07/08	20	7.69	35	7.66	7.64	-15	2,193	-0.68%
2022/07/07	3	7.61	18	7.65	7.65	-15	2,199	-0.68%
2022/07/06	5.1	7.75	6	7.62	7.61	-1	2,239	-0.04%
2022/07/05	35	7.83	0	0.00	7.80	35	2,266	1.54%
2022/07/04	28	7.64	5	7.62	7.60	23	2,301	1.00%
2022/07/01	6.1	7.66	11	7.68	7.52	-4.9	2,350	-0.21%
2022/06/30	7	7.92	4	7.92	7.95	3	2,376	0.13%
2022/06/29	6.1	8.10	0	0.00	8.08	6.1	2,381	0.26%
2022/06/28	1	8.17	2	8.16	8.14	-1	2,413	-0.04%
2022/06/27	1	8.21	51	8.23	8.20	-50	2,446	-2.04%
2022/06/24	6.1	8.06	1	8.09	8.08	5.1	2,439	0.21%
2022/06/23	1	8.08	0	0.00	7.95	1	2,444	0.04%
2022/06/22	3.1	8.05	3	7.95	7.97	0.1	2,442	0.00%
2022/06/21	1	8.14	4	8.16	8.21	-3	2,439	-0.12%
2022/06/20	3	8.01	1	8.00	7.94	2	2,433	0.08%
2022/06/17	3	8.14	4	8.15	8.13	-1	2,456	-0.04%
2022/06/16	1.2	8.45	0	0.00	8.26	1.2	2,462	0.05%
2022/06/15	5.2	8.41	0	0.00	8.42	5.2	2,484	0.21%
2022/06/14	1.1	8.19	10	8.20	8.22	-8.9	2,533	-0.35%
2022/06/13	15.1	8.25	0	0.00	8.23	15.1	2,585	0.58%
2022/06/10	11	8.40	0	0.00	8.44	11	2,665	0.41%
2022/06/09	3	8.46	2.1	8.46	8.49	0.9	2,699	0.03%
2022/06/08	4	8.46	4	8.48	8.47	0	2,727	0.00%
2022/06/07	1	8.40	1	8.45	8.40	0	2,766	0.00%
2022/06/06	0.2	8.41	0	0.00	8.41	0.2	2,833	0.01%
2022/06/02	2	8.39	0	8.42	8.42	2	2,897	0.07%
2022/06/01	2	8.47	1	8.45	8.45	1	2,981	0.03%
2022/05/31	4	8.40	0	0.00	8.31	4	2,997	0.13%
2022/05/30	1	8.52	0.1	8.52	8.57	0.9	2,989	0.03%
2022/05/27	2	8.45	0	0.00	8.48	2	3,011	0.07%
2022/05/24	0.1	8.40	0	0.00	8.30	0.1	3,141	0.00%
2022/05/23	5	8.29	0	0.00	8.32	5	3,148	0.16%
2022/05/20	1.2	8.32	0	0.00	8.32	1.2	3,200	0.04%
2022/05/18	0	0.00	0.1	8.30	8.34	-0.1	3,322	0.00%
2022/05/17	0	8.17	3	8.18	8.21	-3	3,330	-0.09%
2022/05/16	0	8.08	4	8.12	8.06	-4	3,319	-0.12%
2022/05/13	1	7.88	16.5	7.89	7.98	-15.5	3,324	-0.47%
2022/05/12	10.4	7.92	3.4	7.97	7.83	7	3,343	0.21%
2022/05/11	1	8.00	0	0.00	8.02	1	3,312	0.03%
2022/05/10	0.3	8.01	2	8.10	8.08	-1.8	3,423	-0.05%
2022/05/09	3.1	8.11	24	8.06	8.03	-21	3,419	-0.61%
2022/05/06	1.4	8.26	0	0.00	8.31	1.4	3,410	0.04%
2022/05/05	4.1	8.48	2	8.49	8.47	2.1	3,478	0.06%
2022/05/04	11	8.50	10	8.41	8.39	1	3,530	0.03%
2022/05/03	3.3	8.48	1	8.50	8.50	2.3	3,653	0.06%
2022/04/29	6.1	8.61	1	8.62	8.59	5.1	3,773	0.13%
2022/04/28	1.3	8.52	5.4	8.54	8.56	-4.1	3,870	-0.11%
2022/04/27	36.5	8.57	17.1	8.48	8.47	19.4	3,889	0.50%
2022/04/26	1.2	8.89	2	8.95	8.85	-0.9	3,873	-0.02%
2022/04/25	69.1	8.89	1.1	8.88	8.88	68	3,874	1.75%
2022/04/21	12.1	9.10	10	9.11	9.10	2.1	3,964	0.05%
2022/04/20	4	9.09	2	9.09	9.08	2	4,117	0.05%
2022/04/18	19.2	8.99	12	8.99	8.98	7.2	4,212	0.17%
2022/04/15	16.1	9.11	1	9.10	9.11	15	4,237	0.35%
2022/04/14	14	9.20	1.1	9.23	9.19	12.9	4,340	0.30%
2022/04/13	0	9.28	0	0.00	9.30	0	4,383	0.00%
2022/04/12	4.1	9.18	1	9.16	9.19	3.1	4,397	0.07%
2022/04/11	4.1	9.37	0.6	9.34	9.33	3.5	4,416	0.08%
2022/04/08	2.9	9.50	10	9.53	9.51	-7.1	4,434	-0.16%
2022/04/07	6	9.47	6	9.46	9.33	0	4,459	0.00%
2022/04/06	2	9.43	8	9.46	9.49	-6	4,456	-0.13%
2022/04/01	12.1	9.28	0.1	9.26	9.38	12	4,426	0.27%
2022/03/31	1	9.29	3	9.34	9.29	-2	4,522	-0.04%
2022/03/30	0	0.00	9.1	9.25	9.25	-9.1	4,522	-0.20%
2022/03/29	1	9.19	1	9.18	9.20	0	4,527	0.00%
2022/03/28	1.5	9.17	10	9.20	9.22	-8.5	4,571	-0.19%
2022/03/25	2.1	9.29	0	0.00	9.28	2.1	4,567	0.05%
2022/03/24	3	9.34	0.5	9.35	9.35	2.5	4,574	0.05%
2022/03/23	3	9.38	1	9.40	9.38	2	4,620	0.04%
2022/03/21	0.1	9.24	0	0.00	9.24	0.1	4,663	0.00%
2022/03/18	5	9.19	1	9.20	9.19	4	4,749	0.08%
2022/03/17	10	9.15	0.1	9.19	9.19	10	4,798	0.21%
2022/03/16	1.1	9.08	8.1	9.04	9.06	-7	4,797	-0.15%
2022/03/15	11	9.17	160	9.12	9.07	-149	4,814	-3.10%	大賣/鉅額交易
2022/03/14	1	9.32	1	9.31	9.30	0	5,058	0.00%
2022/03/11	150	9.26	0	0.00	9.26	150	5,103	2.94%	大買/鉅額交易
2022/03/10	13	9.30	4	9.32	9.30	9	5,152	0.17%
2022/03/09	0.2	9.19	22.1	9.23	9.22	-21.9	5,199	-0.42%
2022/03/08	13	9.30	0	0.00	9.20	13	5,309	0.24%
2022/03/07	11.1	9.42	7.5	9.45	9.37	3.6	5,335	0.07%
2022/03/04	1.8	9.76	1	9.71	9.71	0.8	5,351	0.01%
2022/03/02	1	9.87	3	9.88	9.81	-2	5,638	-0.04%
2022/03/01	0.1	9.77	0.1	9.79	9.80	0	5,737	0.00%
2022/02/25	5.1	9.62	2	9.63	9.63	3.1	5,833	0.05%
2022/02/24	6	9.72	10	9.66	9.65	-4	5,991	-0.07%
2022/02/23	13.2	9.86	0	0.00	9.88	13.2	5,996	0.22%
2022/02/22	19	9.81	6	9.79	9.82	13	6,095	0.21%
2022/02/21	6.1	9.99	10	10.04	9.97	-3.9	6,160	-0.06%
2022/02/18	11	9.90	2.1	9.88	9.90	8.9	6,204	0.14%
2022/02/17	3	9.91	2.1	9.93	9.90	0.9	6,407	0.01%
2022/02/16	0	9.90	1	9.90	9.86	-1	6,642	-0.02%
2022/02/15	3	9.88	4	9.90	9.85	-1	6,940	-0.01%
2022/02/14	3	9.84	3.1	9.86	9.87	-0.1	7,222	0.00%
2022/02/11	5	9.96	0	0.00	9.95	5	7,699	0.06%
2022/02/10	12.2	10.05	18.1	10.10	10.00	-5.9	8,053	-0.07%
2022/02/09	2	9.94	4	9.92	9.96	-2	8,061	-0.02%
2022/02/08	1.7	9.82	12.3	9.87	9.86	-10.6	8,147	-0.13%
2022/02/07	1	9.62	10.5	9.54	9.80	-9.5	8,270	-0.11%
2022/01/26	15	9.40	2	9.42	9.39	13	8,440	0.15%
2022/01/25	17.5	9.44	1	9.41	9.34	16.5	8,609	0.19%
2022/01/24	25.2	9.59	28	9.57	9.64	-2.8	8,697	-0.03%
2022/01/21	9.1	9.94	1.4	9.98	9.92	7.7	8,801	0.09%
2022/01/19	1.1	10.00	1	10.05	10.00	0.1	9,109	0.00%
2022/01/18	4.5	10.02	2	10.05	10.00	2.5	9,439	0.03%
2022/01/17	1.1	10.05	1	10.00	10.05	0.1	9,772	0.00%
2022/01/14	1.4	10.10	7	10.19	10.10	-5.6	10,029	-0.06%
2022/01/13	0	0.00	56	10.16	10.15	-56	10,542	-0.53%
2022/01/12	36	10.10	37	10.14	10.10	-1	11,537	-0.01%
2022/01/11	1	9.99	7.4	10.03	10.00	-6.4	13,813	-0.05%
2022/01/10	4.3	9.99	8	10.03	10.00	-3.8	15,929	-0.02%
2022/01/07	31.8	10.01	37	10.14	10.00	-5.2	15,906	-0.03%
2022/01/06	6	9.99	4	10.02	9.99	2	15,954	0.01%
2022/01/04	10	10.05	10.3	10.06	10.05	-0.3	16,162	0.00%
2022/01/03	6	10.06	0	10.10	10.05	6	16,341	0.04%
2021/12/30	0	0.00	5	10.20	10.15	-5	16,452	-0.03%
2021/12/29	10	10.05	2	10.10	10.10	8	16,783	0.05%
2021/12/28	17	10.05	50	10.10	10.05	-33	17,022	-0.19%
2021/12/27	53	10.17	27.2	10.14	10.10	25.8	17,196	0.15%
2021/12/24	6	9.99	4	10.01	10.00	2	17,256	0.01%
2021/12/23	28	10.00	11.5	10.00	9.99	16.5	17,553	0.09%
2021/12/22	13	10.00	18.2	10.00	10.00	-5.2	17,961	-0.03%
2021/12/21	3	9.95	0	0.00	9.94	3	18,143	0.02%
2021/12/20	2	9.95	0	0.00	9.94	2	18,421	0.01%
2021/12/17	2	9.99	7.2	10.03	10.00	-5.2	18,530	-0.03%
2021/12/16	3	9.92	2.1	9.92	9.94	0.9	18,486	0.00%
2021/12/15	8	9.95	5.1	9.93	9.93	2.9	18,496	0.02%
2021/12/14	33.8	9.96	35.4	9.94	9.92	-1.6	18,540	-0.01%
2021/12/13	30.5	10.00	11.4	10.05	10.00	19	18,569	0.10%
2021/12/10	31.4	10.02	31.1	10.04	10.00	0.3	18,566	0.00%
2021/12/09	15	10.11	10.2	10.10	10.10	4.8	18,591	0.03%
2021/12/08	49	10.20	49.4	10.13	10.10	-0.4	18,613	0.00%
2021/12/07	17	10.00	10	10.05	10.05	7	18,310	0.04%
2021/12/06	15.3	10.00	17.2	10.00	10.00	-1.9	18,257	-0.01%
2021/12/03	13	10.01	21.6	10.05	10.05	-8.6	18,260	-0.05%
2021/12/02	18	10.00	6	9.99	9.99	12	18,222	0.07%
2021/12/01	12.9	10.05	10.5	10.10	10.10	2.4	18,105	0.01%
2021/11/30	2.4	10.09	24	10.10	10.15	-21.6	18,086	-0.12%
2021/11/29	24	9.98	18	9.98	10.05	6	18,040	0.03%
2021/11/26	23	10.21	21	10.18	10.15	2	17,919	0.01%
2021/11/25	37	10.35	31	10.36	10.35	6	17,846	0.03%
2021/11/24	2	10.30	12	10.30	10.30	-10	17,755	-0.06%
2021/11/23	16	10.22	15	10.30	10.20	1	17,679	0.01%
2021/11/22	28	10.22	11	10.25	10.20	17	17,543	0.10%
2021/11/19	12	10.22	2	10.25	10.20	10	17,516	0.06%
2021/11/18	6	10.15	16	10.20	10.25	-10	17,467	-0.06%
2021/11/17	37	10.10	10	10.16	10.15	27	17,393	0.16%
2021/11/16	33.1	10.12	6	10.21	10.10	27.1	17,319	0.16%
2021/11/15	14	10.19	5	10.20	10.20	9	17,193	0.05%
2021/11/12	46	10.38	35	10.42	10.30	11	17,053	0.06%
2021/11/11	15	10.60	32	10.58	10.50	-17	16,810	-0.10%
2021/11/10	47	10.57	48	10.57	10.45	-1	16,858	-0.01%
2021/11/09	16	10.28	1	10.20	10.25	15	16,436	0.09%
2021/11/08	13	10.35	29	10.38	10.40	-16	16,123	-0.10%
2021/11/05	8	10.26	11	10.30	10.25	-3	16,144	-0.02%
2021/11/04	16	10.26	28	10.25	10.25	-12	16,083	-0.07%
2021/11/03	66	10.26	25.2	10.25	10.25	40.8	16,038	0.25%
2021/11/02	10.5	10.13	23.4	10.10	10.05	-12.9	15,859	-0.08%
2021/11/01	38	10.14	22	10.17	10.15	16	15,747	0.10%
2021/10/29	23.2	10.24	129	10.21	10.15	-105.8	15,601	-0.68%	大賣/鉅額交易
2021/10/28	38	10.41	24	10.33	10.35	14	15,468	0.09%
2021/10/27	27	10.56	36	10.59	10.55	-9	15,355	-0.06%
2021/10/26	84.1	11.08	71	11.07	11.00	13.1	15,281	0.09%
2021/10/25	68	11.29	87	11.28	11.35	-19	14,997	-0.13%
2021/10/22	36	11.22	18	11.11	11.10	18	14,785	0.12%
2021/10/21	71	11.48	83	11.36	11.35	-12	14,540	-0.08%
2021/10/20	243.1	11.65	66.1	11.62	11.55	177	14,096	1.26%	大買/鉅額交易
2021/10/19	276	11.35	251.9	11.49	11.70	24.1	13,269	0.18%	大買/大賣/
2021/10/18	113	11.23	301.5	11.21	11.40	-188.5	11,082	-1.70%	大買/大賣/鉅額交易
2021/10/14	44	10.41	0	0.00	10.35	44	9,162	0.48%
2021/10/13	7	10.49	1	10.40	10.45	6	9,060	0.07%
2021/10/12	22	10.58	45.3	10.67	10.45	-23.3	9,142	-0.25%
2021/10/08	52	10.75	20	10.71	10.75	32	9,171	0.35%
2021/10/07	24	10.58	15	10.61	10.60	9	9,097	0.10%
2021/10/06	58	10.76	49	10.73	10.55	9	9,249	0.10%
2021/10/05	8	10.53	15	10.50	10.70	-7	9,017	-0.08%
2021/10/04	24	10.65	17	10.37	10.30	7	8,866	0.08%
2021/10/01	12	10.48	22	10.57	10.40	-10	8,801	-0.11%
2021/09/30	143	10.76	127.1	10.72	10.75	15.9	8,895	0.18%	大買/大賣/
2021/09/29	38.1	10.63	7.2	10.87	10.50	30.9	8,966	0.34%
2021/09/28	13	10.68	17.7	10.86	10.95	-4.7	9,009	-0.05%
2021/09/27	19	10.80	8.5	10.78	10.80	10.5	11,484	0.09%
2021/09/24	1	10.40	3.5	10.42	10.40	-2.5	12,720	-0.02%
2021/09/23	0	0.00	20	10.15	10.15	-20	12,927	-0.15%
2021/09/22	6.8	10.06	3	10.12	10.05	3.8	13,111	0.03%
2021/09/17	1	10.30	6	10.35	10.40	-5	13,225	-0.04%
2021/09/16	6.2	10.57	5.2	10.61	10.50	1.1	13,309	0.01%
2021/09/15	5	10.30	109	10.49	10.35	-104	13,451	-0.77%	大賣/鉅額交易
2021/09/14	2.6	10.38	1	10.40	10.35	1.6	13,581	0.01%
2021/09/13	6	10.30	4	10.26	10.30	2	13,765	0.01%
2021/09/10	3	10.05	0	0.00	10.10	3	13,916	0.02%
2021/09/09	9	9.95	17	9.98	9.96	-8	14,068	-0.06%
2021/09/08	10	9.97	7	10.00	9.95	3	14,212	0.02%
2021/09/07	0	0.00	10	10.15	10.15	-10	14,495	-0.07%
2021/09/06	1	10.00	0	0.00	10.00	1	14,617	0.01%
2021/09/03	0	0.00	22	10.23	10.25	-22	14,750	-0.15%
2021/09/02	0.3	10.25	4	10.05	10.00	-3.7	14,986	-0.02%
2021/09/01	6	10.28	3	10.30	10.20	3	15,279	0.02%
2021/08/31	2	10.10	9.1	10.18	10.35	-7.1	15,578	-0.05%
2021/08/30	1	10.10	0	0.00	10.10	1	16,364	0.01%
2021/08/27	10	9.97	13	10.03	10.05	-3	17,315	-0.02%
2021/08/26	9	9.96	11	10.00	9.96	-2	20,445	-0.01%
2021/08/25	10	9.99	16	9.97	9.98	-6	22,090	-0.03%
2021/08/23	8	9.85	1	9.85	9.85	7	22,473	0.03%
2021/08/20	13.1	9.61	9	9.64	9.60	4.1	22,661	0.02%
2021/08/19	16.3	9.81	7.5	9.87	9.76	8.8	22,782	0.04%
2021/08/18	24	9.68	13	9.61	9.93	11	22,877	0.05%
2021/08/17	16	9.83	8	9.89	9.75	8	23,234	0.03%
2021/08/16	82	10.00	37	10.01	9.86	45	23,634	0.19%
2021/08/13	24	10.42	11	10.41	10.40	13	23,570	0.06%
2021/08/12	11	10.44	18	10.53	10.55	-7	23,849	-0.03%
2021/08/11	26	10.52	11	10.57	10.40	15	24,153	0.06%
2021/08/10	10	10.65	6	10.66	10.60	4	24,556	0.02%
2021/08/09	25	10.77	14	10.79	10.70	11	25,146	0.04%
2021/08/06	18	10.80	21	10.84	10.85	-3	25,579	-0.01%
2021/08/05	24	10.89	18	10.94	10.85	6	26,138	0.02%
2021/08/04	9	10.91	7	10.95	10.95	2	26,837	0.01%
2021/08/03	15	10.87	6	10.90	10.90	9	27,635	0.03%
2021/08/02	41	10.86	59	11.02	11.00	-18	28,220	-0.06%
2021/07/30	6	10.94	10	10.89	10.85	-4	29,086	-0.01%
2021/07/29	4	10.71	6	10.80	10.90	-2	29,895	-0.01%
2021/07/28	15.2	10.68	18	10.72	10.70	-2.8	30,918	-0.01%
2021/07/27	25	10.80	27	10.86	10.80	-2	33,281	-0.01%
2021/07/26	19.1	11.05	23.1	11.05	10.90	-4	36,176	-0.01%
2021/07/23	0	0.00	46.2	10.97	11.05	-46.2	39,185	-0.12%
2021/07/22	4.2	10.55	15.1	10.62	10.60	-10.9	41,486	-0.03%
2021/07/21	11	10.54	24.1	10.53	10.55	-13.1	41,725	-0.03%
2021/07/20	27	10.66	8	10.68	10.60	19	41,973	0.05%
2021/07/19	17	10.88	31.4	10.94	10.90	-14.4	42,324	-0.03%
2021/07/16	30	10.97	29	11.11	10.95	1	43,965	0.00%
2021/07/15	2	10.98	20.1	11.01	11.00	-18.1	44,287	-0.04%
2021/07/14	10.3	10.54	12	10.53	10.65	-1.7	44,969	0.00%
2021/07/13	41.1	10.74	31.2	10.66	10.55	9.9	46,274	0.02%
2021/07/12	18	10.86	56.4	10.96	10.85	-38.4	46,779	-0.08%
2021/07/09	50	10.94	14.1	11.00	10.95	35.9	47,288	0.08%
2021/07/08	20	11.03	13.4	11.02	11.00	6.6	47,582	0.01%
2021/07/07	49	10.99	38	10.98	10.90	11	48,129	0.02%
2021/07/06	22	11.19	32	11.26	11.15	-10	48,690	-0.02%
2021/07/05	36	11.37	34.4	11.41	11.25	1.7	48,624	0.00%
2021/07/02	314.6	12.08	533.6	11.98	11.45	-219	48,458	-0.45%	大買/大賣/鉅額交易
2021/07/01	449.2	11.66	386.9	11.63	11.70	62.3	45,882	0.14%	大買/大賣/
2021/06/30	17	11.02	81	11.11	11.10	-64	44,528	-0.14%
2021/06/29	79.2	10.97	38	10.91	10.85	41.2	44,405	0.09%
2021/06/28	15	10.95	29	11.00	11.05	-14	44,323	-0.03%
2021/06/25	27	11.06	9.3	11.05	10.95	17.7	44,271	0.04%
2021/06/24	12	11.03	58.2	11.07	11.05	-46.2	44,337	-0.10%
2021/06/23	5	10.93	70.1	10.84	10.85	-65.1	44,971	-0.14%
2021/06/22	6	10.78	22.1	10.78	10.75	-16.1	44,912	-0.04%
2021/06/21	34.2	10.40	31.3	10.40	10.40	2.9	44,692	0.01%
2021/06/18	13	10.81	8	10.74	10.75	5	44,591	0.01%
2021/06/17	12.1	10.85	20	10.88	11.00	-7.9	44,548	-0.02%
2021/06/16	24	11.09	36.3	11.04	10.85	-12.3	44,523	-0.03%
2021/06/15	13	10.69	49.6	10.71	10.75	-36.6	44,422	-0.08%
2021/06/11	13.1	10.91	47	10.90	10.85	-33.9	44,345	-0.08%
2021/06/09	58.1	11.07	25	11.28	10.95	33.1	44,311	0.07%
2021/06/08	62.1	11.30	60.4	11.33	11.30	1.7	44,096	0.00%
2021/06/07	121.1	11.42	81	11.37	11.45	40.1	43,870	0.09%	大買/
2021/06/04	188.5	11.38	119	11.40	11.25	69.5	43,159	0.16%	大買/大賣/
2021/06/03	652.2	11.98	431	12.11	11.85	221.2	42,434	0.52%	大買/大賣/鉅額交易
2021/06/02	169	11.03	194.4	11.20	11.35	-25.3	39,884	-0.06%	大買/大賣/
2021/06/01	156	10.20	171.1	10.25	10.35	-15.1	38,355	-0.04%	大買/大賣/
2021/05/31	9	10.18	8	10.25	10.15	1	38,477	0.00%
2021/05/28	31	10.16	21	10.11	10.15	10	38,457	0.03%
2021/05/27	19	10.05	27.1	10.00	10.00	-8.1	38,396	-0.02%
2021/05/26	26.3	9.98	50.6	10.01	10.00	-24.3	38,423	-0.06%
2021/05/25	62	10.06	89	10.10	9.97	-27	38,456	-0.07%
2021/05/24	156.3	10.05	105	10.12	10.05	51.3	38,395	0.13%	大買/大賣/
2021/05/21	89	9.66	60	9.68	9.77	29	38,520	0.08%
2021/05/20	83.7	9.58	55	9.68	9.41	28.7	38,408	0.07%
2021/05/19	43.3	9.59	131	9.53	9.66	-87.7	38,370	-0.23%	大賣/
2021/05/18	58.2	9.25	71.2	9.21	9.48	-13	38,263	-0.03%
2021/05/17	77.1	8.80	125	8.89	8.67	-47.9	37,884	-0.13%	大賣/
2021/05/14	88.1	9.71	68	9.65	9.55	20.1	37,321	0.05%
2021/05/13	141.6	9.73	123.7	9.60	9.72	17.9	36,820	0.05%	大買/大賣/
2021/05/12	109.2	10.39	188.9	10.30	10.20	-79.7	36,247	-0.22%	大買/大賣/
2021/05/11	311.5	11.56	192.1	11.60	11.30	119.4	35,530	0.34%	大買/大賣/鉅額交易
2021/05/10	242.6	11.93	170.3	11.89	11.90	72.3	34,730	0.21%	大買/大賣/
2021/05/07	240.2	11.31	194	11.38	11.55	46.2	34,148	0.14%	大買/大賣/
2021/05/06	258.8	11.83	571	11.89	11.65	-312.3	33,242	-0.94%	大買/大賣/鉅額交易
2021/05/05	288.6	11.92	335	11.95	11.80	-46.4	32,340	-0.14%	大買/大賣/
2021/05/04	801	13.22	256.5	12.97	12.45	544.5	31,331	1.74%	大買/大賣/鉅額交易
2021/05/03	783.6	13.57	719.4	13.63	13.80	64.3	28,953	0.22%	大買/大賣/
2021/04/29	825.4	13.10	344.5	13.04	12.90	480.9	26,099	1.84%	大買/大賣/鉅額交易
2021/04/28	279.5	11.90	981.2	11.99	12.30	-701.8	23,100	-3.04%	大買/大賣/鉅額交易
2021/04/27	12	11.17	80	11.17	11.20	-68	20,766	-0.33%
2021/04/26	119.1	11.09	86	11.12	11.15	33.1	20,530	0.16%	大買/
2021/04/23	76.1	11.07	141.5	11.15	11.15	-65.4	20,295	-0.32%	大賣/
2021/04/22	1,026.4	11.67	203	11.54	11.35	823.4	20,105	4.10%	大買/大賣/鉅額交易
2021/04/21	276.3	11.13	593.6	11.33	11.35	-317.3	18,523	-1.71%	大買/大賣/鉅額交易
2021/04/20	675.3	11.08	249.9	11.22	11.25	425.3	18,201	2.34%	大買/大賣/鉅額交易
2021/04/19	689	11.11	678.3	11.33	11.50	10.8	17,792	0.06%	大買/大賣/
2021/04/16	81.5	10.72	496	10.77	10.75	-414.5	16,515	-2.51%	大賣/鉅額交易
2021/04/15	79.9	10.41	45	10.47	10.45	34.9	15,941	0.22%
2021/04/14	25	10.19	96.2	10.23	10.30	-71.2	15,649	-0.45%
2021/04/13	473.2	10.56	82	10.41	10.15	391.2	15,860	2.47%	大買/鉅額交易
2021/04/12	39	10.29	681	10.27	10.40	-642	15,605	-4.11%	大賣/鉅額交易
2021/04/09	178	9.99	36	9.95	9.99	142	15,372	0.92%	大買/鉅額交易
2021/04/08	77	9.92	46	9.92	9.95	31	15,925	0.19%
2021/04/07	14	9.83	31.7	9.82	9.86	-17.7	19,388	-0.09%
2021/04/06	1	9.81	25	9.80	9.79	-24	20,668	-0.12%
2021/04/01	44	9.80	11	9.77	9.69	33.1	20,802	0.16%
2021/03/31	18	9.83	5	9.81	9.88	13	20,997	0.06%
2021/03/30	10	9.86	20	9.87	9.86	-10	21,526	-0.05%
2021/03/29	31	9.95	10.1	9.97	9.92	20.9	21,891	0.10%
2021/03/26	475.1	10.00	248	9.92	9.87	227.1	22,940	0.99%	大買/大賣/鉅額交易
2021/03/25	9	9.69	15	9.72	9.67	-6	22,425	-0.03%
2021/03/24	7	9.59	15	9.58	9.61	-8	22,420	-0.04%
2021/03/23	42.1	9.66	10	9.71	9.61	32.1	22,680	0.14%
2021/03/22	72	9.68	2	9.73	9.70	70	23,144	0.30%
2021/03/19	31	9.61	1.1	9.63	9.66	29.9	23,125	0.13%
2021/03/18	45	9.74	1	9.60	9.63	44	23,121	0.19%
2021/03/17	23	9.78	340	9.77	9.77	-317	23,015	-1.38%	大賣/鉅額交易
2021/03/16	72	9.82	7	9.75	9.84	65	23,086	0.28%
2021/03/15	2	9.97	99	9.94	9.97	-97	22,978	-0.42%
2021/03/12	53	9.82	23	9.85	9.83	30	23,131	0.13%
2021/03/11	14	9.89	27	9.95	9.89	-13	23,354	-0.06%
2021/03/10	9	9.94	25	9.98	9.89	-16	23,484	-0.07%
2021/03/09	54	10.09	54	10.02	10.00	0	23,447	0.00%
2021/03/08	17.5	10.02	41	10.06	10.10	-23.5	23,308	-0.10%
2021/03/05	20	9.87	2.6	9.82	9.76	17.4	22,833	0.08%
2021/03/04	71	9.92	32.5	9.94	9.81	38.5	22,917	0.17%
2021/03/03	31.5	9.81	68.4	9.81	9.80	-36.8	22,638	-0.16%
2021/03/02	31	9.67	47	9.87	9.61	-16	22,560	-0.07%
2021/02/26	49	9.78	24	9.72	9.71	25	22,653	0.11%
2021/02/25	53	9.76	17.3	9.68	9.80	35.7	22,598	0.16%
2021/02/24	86.1	9.70	18.6	9.72	9.60	67.5	22,605	0.30%
2021/02/23	48.6	9.94	69	9.68	10.05	-20.4	22,255	-0.09%
2021/02/22	33.1	9.40	14	9.36	9.41	19.1	21,747	0.09%
2021/02/19	65	9.45	11	9.47	9.35	54	21,760	0.25%
2021/02/18	7	9.15	58	9.20	9.26	-51	21,806	-0.23%
2021/02/17	9	8.87	3	8.91	8.93	6	21,789	0.03%
2021/02/05	21.6	8.61	0	0.00	8.60	21.6	21,680	0.10%
2021/02/04	3	8.62	0	0.00	8.60	3	21,834	0.01%
2021/02/03	0.1	8.57	0	0.00	8.58	0.1	22,298	0.00%
2021/02/02	2.7	8.59	14.9	8.60	8.62	-12.2	23,060	-0.05%
2021/02/01	100	8.25	23	8.30	8.34	77	23,077	0.33%
2021/01/29	12.2	8.41	10.8	8.37	8.29	1.4	23,069	0.01%
2021/01/28	1	8.44	0.5	8.45	8.45	0.5	23,054	0.00%
2021/01/27	15	8.66	14	8.62	8.63	1	23,097	0.00%
2021/01/26	3.1	8.65	27	8.66	8.66	-23.9	23,214	-0.10%
2021/01/25	9	8.90	24	8.82	8.84	-15	23,211	-0.06%
2021/01/22	10.2	8.62	18.3	8.64	8.70	-8.1	23,251	-0.03%
2021/01/21	207.4	8.76	7	8.77	8.74	200.4	23,309	0.86%	大買/鉅額交易
2021/01/20	17.1	8.83	96	8.83	8.71	-78.9	23,567	-0.33%
2021/01/19	21	9.14	28	9.19	9.14	-7	23,962	-0.03%
2021/01/18	27	9.12	55	9.12	9.16	-28	24,192	-0.12%
2021/01/15	59.1	9.47	25.2	9.32	9.28	33.9	24,241	0.14%
2021/01/14	29	9.77	125	9.79	9.71	-96	24,061	-0.40%	大賣/
2021/01/13	37	9.85	16	9.89	9.78	21	24,033	0.09%
2021/01/12	115	9.83	26	9.81	9.66	89	23,913	0.37%	大買/
2021/01/11	33	10.15	24	10.16	10.15	9	23,566	0.04%
2021/01/08	22	10.23	46	10.20	10.20	-24	23,525	-0.10%
2021/01/07	51.3	10.49	21	10.55	10.45	30.3	23,377	0.13%
2021/01/06	54	10.41	32.3	10.42	10.20	21.7	23,099	0.09%
2021/01/05	94.2	10.90	62	10.88	10.80	32.2	22,665	0.14%
2021/01/04	98.2	10.89	129	10.84	10.85	-30.9	22,382	-0.14%	大賣/
2020/12/31	192.2	11.24	134.4	11.25	11.20	57.8	21,804	0.27%	大買/大賣/
2020/12/30	1,746.3	11.78	1,326	11.58	11.70	420.3	20,978	2.00%	大買/大賣/鉅額交易
2020/12/29	118.1	10.73	112.7	10.86	11.15	5.4	17,250	0.03%	大買/大賣/
2020/12/28	88	10.20	56.2	10.18	10.15	31.8	15,854	0.20%
2020/12/25	25	10.08	23.1	10.19	10.15	1.9	15,558	0.01%
2020/12/24	15	10.05	68.2	10.12	10.15	-53.2	15,184	-0.35%
2020/12/23	26.1	9.97	97	9.88	9.90	-70.9	14,582	-0.49%
2020/12/22	79	10.10	175.3	10.03	9.66	-96.3	14,171	-0.68%	大賣/
2020/12/21	21	9.54	57	9.50	9.50	-36	13,062	-0.28%
2020/12/18	33	9.31	7	9.43	9.27	26	12,740	0.20%
2020/12/17	64	9.40	0	0.00	9.36	64	12,718	0.50%
2020/12/16	14.5	9.64	72	9.45	9.70	-57.5	12,518	-0.46%
2020/12/15	40.1	9.21	5	9.18	9.18	35.1	12,072	0.29%
2020/12/14	1.6	9.18	24	9.28	9.40	-22.5	12,414	-0.18%
2020/12/11	34	9.18	18	9.24	9.18	16	12,365	0.13%
2020/12/10	20.2	9.23	21	9.41	9.20	-0.8	12,522	-0.01%
2020/12/09	58.1	9.35	24.6	9.33	9.31	33.5	12,563	0.27%
2020/12/08	71.3	9.56	16	9.60	9.48	55.3	12,680	0.44%
2020/12/07	42	9.65	34	9.63	9.75	8	13,243	0.06%
2020/12/04	5.1	9.38	7	9.47	9.43	-1.9	13,068	-0.01%
2020/12/03	27	9.39	12.3	9.34	9.29	14.7	13,032	0.11%
2020/12/02	25	9.25	0	0.00	9.28	25	13,242	0.19%
2020/12/01	22	9.31	101.5	9.37	9.37	-79.5	13,684	-0.58%	大賣/
2020/11/30	11	9.31	12	9.29	9.37	-1	13,725	-0.01%
2020/11/27	13	9.21	10	9.25	9.19	3	13,573	0.02%
2020/11/26	11.9	9.23	6	9.27	9.25	5.9	13,553	0.04%
2020/11/25	5	9.38	106	9.24	9.24	-101	13,547	-0.75%	大賣/鉅額交易
2020/11/24	0	0.00	14	9.10	9.08	-14	13,556	-0.10%
2020/11/23	8	8.96	28	8.95	9.03	-20	13,512	-0.15%
2020/11/20	46	8.83	15	8.84	8.85	31	13,397	0.23%
2020/11/19	19	8.89	10	8.90	8.89	9	13,443	0.07%
2020/11/18	32	8.95	21.4	8.92	8.95	10.6	13,582	0.08%
2020/11/17	10	8.66	212	8.93	9.00	-202	14,118	-1.43%	大賣/鉅額交易
2020/11/16	37	8.75	21.7	8.78	8.67	15.3	15,122	0.10%
2020/11/13	14	8.77	12	8.80	8.81	2	15,057	0.01%
2020/11/12	40	8.82	58	8.91	8.77	-18	15,075	-0.12%
2020/11/11	21	8.78	160	8.98	9.00	-139	14,994	-0.93%	大賣/鉅額交易
2020/11/10	149.1	8.85	95	9.14	8.71	54.1	14,544	0.37%	大買/
2020/11/09	5	8.68	63	8.62	8.65	-58	13,748	-0.42%
2020/11/06	4	8.55	7	8.53	8.51	-3	13,691	-0.02%
2020/11/05	5	8.51	1.1	8.53	8.52	3.9	13,856	0.03%
2020/11/04	17.3	8.56	11	8.62	8.55	6.3	13,841	0.05%
2020/11/03	7	8.56	12.5	8.57	8.56	-5.5	13,714	-0.04%
2020/11/02	2.3	8.41	1	8.38	8.43	1.3	13,587	0.01%
2020/10/30	78.5	8.48	9	8.51	8.35	69.5	13,490	0.52%
2020/10/29	45.1	8.52	35.7	8.48	8.60	9.4	13,343	0.07%
2020/10/28	70.2	8.84	73.4	8.79	8.62	-3.3	13,149	-0.02%
2020/10/27	79.8	8.80	151.6	8.81	8.72	-71.8	12,734	-0.56%	大賣/
2020/10/26	61	8.47	21	8.47	8.44	40	12,051	0.33%
2020/10/23	18	8.19	22	8.20	8.30	-4	11,687	-0.03%
2020/10/22	49	8.17	1	8.22	8.12	48	11,479	0.42%
2020/10/21	8	8.12	0	0.00	8.15	8	11,400	0.07%
2020/10/20	23	8.09	15	8.11	8.12	8	11,312	0.07%
2020/10/19	6	8.07	3	8.05	8.05	3	11,237	0.03%
2020/10/16	8	8.09	20	8.16	8.06	-12	11,156	-0.11%
2020/10/15	69	8.09	83	8.05	8.04	-14	11,012	-0.13%
2020/10/14	26	8.18	3	8.13	8.12	23	10,924	0.21%
2020/10/13	15	8.05	10	8.00	8.18	5	10,824	0.05%
2020/10/12	0.1	7.92	4	8.04	7.94	-3.9	10,610	-0.04%
2020/10/08	3	7.78	5	7.82	7.80	-2	10,451	-0.02%
2020/10/07	0	0.00	4	7.83	7.83	-4	10,448	-0.04%
2020/10/06	5	7.72	5	7.75	7.72	0	10,411	0.00%
2020/10/05	0	0.00	5	7.63	7.63	-5	10,413	-0.05%
2020/09/29	6	7.61	0	0.00	7.59	6	10,435	0.06%
2020/09/28	0	0.00	1	7.62	7.60	-1	10,437	-0.01%
2020/09/25	4	7.50	0	0.00	7.44	4	10,441	0.04%
2020/09/24	2	7.60	62	7.63	7.47	-60	10,363	-0.58%
2020/09/23	2	7.83	0	0.00	7.82	2	10,221	0.02%
2020/09/22	6	7.90	1	7.98	7.94	5	10,161	0.05%
2020/09/21	5	8.10	3	8.15	8.06	2	10,062	0.02%
2020/09/18	3	8.06	16	8.04	8.07	-13	9,990	-0.13%
2020/09/17	27	8.05	5	8.09	7.98	22	9,850	0.22%
2020/09/16	25	7.94	20	7.89	7.88	5	9,452	0.05%
2020/09/15	42	8.01	47	8.04	7.93	-5	9,504	-0.05%
2020/09/14	3	7.96	3	7.99	7.90	0	9,643	0.00%
2020/09/11	34	8.14	32	8.02	7.99	2	9,497	0.02%
2020/09/10	117	8.38	80.3	8.19	8.25	36.7	9,214	0.40%	大買/
2020/09/09	3	7.75	45	7.95	7.95	-42	8,410	-0.50%
2020/09/08	58	7.94	2	7.94	7.82	56	8,266	0.68%
2020/09/07	34	8.11	30	8.23	8.06	4	8,117	0.05%
2020/09/04	57	7.91	60	7.84	7.98	-3	7,844	-0.04%
2020/09/03	0	0.00	11.4	7.69	7.63	-11.4	7,344	-0.16%
2020/09/02	10	7.48	12	7.45	7.48	-2	7,347	-0.03%
2020/09/01	3	7.60	0	0.00	7.53	3	7,333	0.04%
2020/08/31	1	7.64	0	0.00	7.61	1	7,315	0.01%
2020/08/28	0	0.00	60.3	7.65	7.70	-60.3	7,208	-0.84%
2020/08/27	11	7.50	1	7.54	7.53	10	6,989	0.14%
2020/08/26	12	7.45	40	7.49	7.45	-28	6,864	-0.41%
2020/08/25	10	7.37	15	7.45	7.37	-5	6,750	-0.07%
2020/08/24	49	7.42	3	7.37	7.30	46	6,641	0.69%
2020/08/21	59	7.56	15	7.64	7.56	44	6,430	0.68%
2020/08/20	75	7.60	121.2	7.67	7.67	-46.2	5,712	-0.81%	大賣/
2020/08/19	5	7.06	16	7.02	6.98	-11	4,344	-0.25%
2020/08/18	2	6.88	0	0.00	6.87	2	4,185	0.05%
2020/08/17	0	0.00	6	6.93	6.88	-6	4,149	-0.14%
2020/08/14	0	0.00	2	6.66	6.72	-2	4,043	-0.05%
2020/08/13	6	6.63	4	6.63	6.61	2	4,023	0.05%
2020/08/12	8	6.76	0	0.00	6.68	8	4,085	0.20%
2020/08/11	9	6.80	5	6.62	6.79	4	4,036	0.10%
2020/08/10	0	0.00	15	6.56	6.56	-15	3,816	-0.39%
2020/08/06	0	0.00	20	6.46	6.46	-20	3,808	-0.53%
2020/07/31	10	6.18	1	6.19	6.19	9	3,899	0.23%
2020/07/30	1	6.20	0	0.00	6.18	1	3,948	0.03%
2020/07/29	6	6.14	5	6.16	6.11	1	3,986	0.03%
2020/07/27	3	6.30	4	6.33	6.22	-1	4,033	-0.02%
2020/07/23	11	6.55	0	0.00	6.54	11	4,040	0.27%
2020/07/22	0	0.00	1	6.60	6.58	-1	4,113	-0.02%
2020/07/21	0	0.00	201	6.54	6.54	-201	4,087	-4.92%	大賣/鉅額交易
2020/07/20	0	0.00	154	6.46	6.46	-154	4,113	-3.74%	大賣/鉅額交易
2020/07/15	10	6.54	0	0.00	6.54	10	4,199	0.24%
2020/07/13	1	6.56	0	0.00	6.57	1	4,264	0.02%
2020/07/09	20	6.80	13.3	6.73	6.73	6.7	4,310	0.15%
2020/07/08	0	0.00	24	6.78	6.79	-24	4,329	-0.55%
2020/07/07	1	6.76	0	0.00	6.72	1	4,374	0.02%
2020/07/03	9.4	6.66	230	6.66	6.68	-220.6	4,388	-5.03%	大賣/鉅額交易
2020/07/02	0	0.00	14	6.66	6.67	-14	4,436	-0.32%
2020/07/01	17	6.66	0	0.00	6.64	17	4,514	0.38%
2020/06/29	0	0.00	3	6.66	6.61	-3	4,556	-0.07%
2020/06/24	0	0.00	5	6.75	6.74	-5	4,540	-0.11%
2020/06/23	1	6.80	0	0.00	6.80	1	4,582	0.02%
2020/06/22	38	6.91	7	6.90	6.84	31	4,578	0.68%
2020/06/19	19	7.02	168	6.89	7.05	-149	4,524	-3.29%	大賣/鉅額交易
2020/06/18	0.3	6.76	0	0.00	6.79	0.3	4,108	0.01%
2020/06/17	0	0.00	8	6.62	6.64	-8	4,084	-0.20%
2020/06/16	5	6.51	221	6.49	6.54	-216	4,111	-5.25%	大賣/鉅額交易
2020/06/15	1	6.37	0	0.00	6.37	1	4,195	0.02%
2020/06/12	3	6.42	34	6.40	6.44	-31	4,239	-0.73%
2020/06/11	3	6.70	6	6.64	6.60	-3	4,355	-0.07%
2020/06/10	3	6.88	3	6.89	6.87	0	4,314	0.00%
2020/06/09	21	6.99	12	6.99	6.96	9	4,423	0.20%
2020/06/08	0	0.00	30	6.79	6.76	-30	4,291	-0.70%
2020/06/05	2	6.60	6	6.55	6.60	-4	4,210	-0.10%
2020/06/04	0	0.00	5	6.41	6.42	-5	4,216	-0.12%
2020/06/02	5	6.28	0	0.00	6.31	5	4,211	0.12%
2020/06/01	0	0.00	1	6.30	6.26	-1	4,212	-0.02%
2020/05/28	1	6.22	0	0.00	6.22	1	4,214	0.02%
2020/05/27	1	6.30	0	0.00	6.29	1	4,233	0.02%
2020/05/26	0.5	6.25	10	6.30	6.27	-9.5	4,296	-0.22%
2020/05/22	31	6.44	0	0.00	6.32	31	4,308	0.72%
2020/05/21	3	6.47	0	0.00	6.48	3	4,275	0.07%
2020/05/19	1.7	6.41	3	6.49	6.36	-1.3	4,235	-0.03%
2020/05/18	3	6.17	0	0.00	6.19	3	4,160	0.07%
2020/05/15	3	6.16	0	0.00	6.13	3	4,158	0.07%
2020/05/14	7	6.20	0	0.00	6.16	7	4,146	0.17%
2020/05/13	2	6.32	1	6.38	6.39	1	4,105	0.02%
2020/05/11	2	6.46	2	6.53	6.47	0	4,053	0.00%
2020/05/08	2	6.46	0	0.00	6.39	2	3,991	0.05%
2020/05/07	7	6.42	10	6.40	6.39	-3	3,973	-0.08%
2020/05/05	10	6.38	0	0.00	6.31	10	3,944	0.25%
2020/05/04	2	6.30	0	0.00	6.29	2	3,940	0.05%
2020/04/30	0	0.00	2	6.50	6.51	-2	4,023	-0.05%
2020/04/29	0	0.00	91	6.44	6.42	-91	3,998	-2.28%
2020/04/28	1	6.35	10	6.32	6.34	-9	3,978	-0.23%
2020/04/27	0	0.00	3	6.24	6.28	-3	4,019	-0.07%
2020/04/24	0	0.00	2	6.05	6.06	-2	3,943	-0.05%
2020/04/22	0	0.00	10.6	5.94	5.90	-10.6	3,931	-0.27%
2020/04/21	4	6.07	0	0.00	5.92	4	3,895	0.10%
2020/04/17	1.2	6.11	0	0.00	6.11	1.2	3,822	0.03%
2020/04/16	1	6.20	0	0.00	6.11	1	3,748	0.03%
2020/04/14	0	0.00	3	6.12	6.08	-3	3,743	-0.08%
2020/04/13	1	6.00	0	0.00	5.96	1	3,695	0.03%
2020/04/10	0	0.00	1	5.99	6.01	-1	3,672	-0.03%
2020/04/09	4	5.86	0	0.00	5.90	4	3,625	0.11%
2020/04/08	3	5.68	1.7	5.73	5.78	1.3	3,583	0.04%
2020/04/07	8	5.67	0	0.00	5.68	8	3,556	0.22%
2020/04/06	9	5.56	2	5.52	5.59	7	3,547	0.20%
2020/04/01	100	5.38	0	0.00	5.38	100	3,437	2.91%
2020/03/31	12	5.29	1	5.31	5.22	11	3,408	0.32%
2020/03/30	37	5.19	10	5.11	5.21	27	3,377	0.80%
2020/03/27	0	0.00	1	5.41	5.26	-1	3,366	-0.03%
2020/03/26	12	5.36	0	0.00	5.26	12	3,306	0.36%
2020/03/25	11	5.27	0	0.00	5.30	11	3,297	0.33%
2020/03/24	0	0.00	0	5.06	5.06	0	3,256	0.00%
2020/03/23	0	0.00	200	4.88	4.88	-200	3,234	-6.18%	大賣/鉅額交易
2020/03/20	5	5.00	1	5.06	4.98	4	3,215	0.12%
2020/03/19	139	4.71	0	0.00	4.71	139	3,139	4.43%	大買/鉅額交易
2020/03/18	10	5.28	1	5.29	5.20	9	3,023	0.30%
2020/03/17	5	5.41	40	5.39	5.21	-35	2,949	-1.19%
2020/03/13	5	5.95	2	5.93	6.01	3	2,737	0.11%
2020/03/12	24	6.49	2	6.47	6.49	22	2,572	0.86%
2020/03/11	1	6.96	1	7.01	6.94	0	2,524	0.00%
2020/03/10	129	6.84	1.3	6.87	6.93	127.7	2,524	5.06%	大買/鉅額交易
2020/03/09	5	7.05	0	0.00	7.00	5	2,455	0.20%
2020/03/05	0	0.00	2	7.38	7.35	-2	2,418	-0.08%
2020/03/04	141	7.36	1	7.35	7.30	140	2,429	5.76%	大買/鉅額交易
2020/03/02	65	7.32	0	0.00	7.33	65	2,410	2.70%
2020/02/27	6.9	7.46	20	7.35	7.27	-13.1	2,389	-0.55%
2020/02/26	4	7.58	3	7.58	7.52	1	2,328	0.04%
2020/02/21	2	7.81	0	0.00	7.78	2	2,337	0.09%
2020/02/20	0.9	7.75	0	0.00	7.76	0.9	2,345	0.04%
2020/02/19	0	0.00	10	7.74	7.71	-10	2,358	-0.42%
2020/02/18	41	7.64	10	7.67	7.61	31	2,388	1.30%
2020/02/17	10	7.57	0	0.00	7.60	10	2,441	0.41%
2020/02/14	0	0.00	1	7.62	7.63	-1	2,436	-0.04%
2020/02/12	24	7.74	31	7.72	7.70	-7	2,460	-0.28%
2020/02/11	5	7.69	5	7.70	7.67	0	2,443	0.00%
2020/02/10	7	7.65	1.8	7.67	7.66	5.2	2,456	0.21%
2020/02/07	1.2	7.78	0	0.00	7.74	1.2	2,438	0.05%
2020/02/06	22	7.75	8	7.77	7.71	14	2,411	0.58%
2020/02/05	53	7.69	0	0.00	7.68	53	2,466	2.15%
2020/02/04	6	7.83	12	7.49	7.84	-6	2,429	-0.25%
2020/02/03	5	7.21	0	0.00	7.27	5	2,301	0.22%
2020/01/31	85	7.52	11	7.58	7.52	74	2,268	3.26%
2020/01/30	5	7.46	15	7.53	7.45	-10	2,252	-0.44%
2020/01/17	0	0.00	3	7.93	7.93	-3	2,190	-0.14%
2020/01/16	12.3	7.97	6	7.95	7.97	6.3	2,168	0.29%
2020/01/14	0	0.00	2	8.09	8.07	-2	2,148	-0.09%
2020/01/10	4	8.07	0	0.00	8.08	4	2,159	0.19%
2020/01/02	3	8.31	2	8.32	8.32	1	2,068	0.05%
2019/12/30	0	0.00	4	8.27	8.27	-4	2,028	-0.20%
2019/12/27	0	0.00	2	8.18	8.16	-2	1,980	-0.10%
2019/12/26	0	0.00	13	8.14	8.13	-13	1,978	-0.66%
2019/12/25	0	0.00	19	8.20	8.19	-19	1,963	-0.97%
2019/12/24	100	8.17	14	8.18	8.17	86	1,965	4.37%
2019/12/23	0	0.00	5	8.17	8.16	-5	1,955	-0.26%
2019/12/20	3	8.16	32	8.13	8.12	-29	1,945	-1.49%
2019/12/19	5	8.07	1	8.07	8.07	4	1,894	0.21%
2019/12/18	1	7.95	0.1	7.91	7.96	0.9	1,853	0.05%
2019/12/11	7	8.00	0	0.00	7.96	7	1,955	0.36%
2019/12/04	1.7	7.99	0.1	7.98	7.98	1.6	1,995	0.08%
2019/12/03	0	0.00	1	8.02	8.04	-1	1,996	-0.05%
2019/11/28	0	0.00	0.6	7.88	7.88	-0.6	2,000	-0.03%
2019/11/25	51	7.93	0	0.00	7.91	51	2,012	2.53%
2019/11/21	1	7.87	0	0.00	7.90	1	2,045	0.05%
2019/11/20	0.3	7.93	0	0.00	7.94	0.3	2,036	0.01%
2019/11/19	0	0.00	1	7.73	7.72	-1	2,083	-0.05%
2019/11/15	5	7.79	5	7.80	7.80	0	2,073	0.00%
2019/11/14	3	7.90	2	7.86	7.87	1	2,077	0.05%
2019/11/13	1	8.02	0	0.00	8.01	1	2,022	0.05%
2019/11/05	0.9	8.10	0	0.00	8.12	0.9	2,156	0.04%
2019/11/04	0	0.00	12	8.00	8.13	-12	2,314	-0.52%
2019/10/31	5	8.11	0	0.00	8.14	5	2,502	0.20%
2019/10/30	0.8	8.14	0	0.00	8.14	0.8	2,548	0.03%
2019/10/25	0	0.00	1	8.19	8.18	-1	2,640	-0.04%
2019/10/24	38	8.18	3	8.18	8.22	35	2,656	1.32%
2019/10/23	15	8.19	0	0.00	8.20	15	2,699	0.56%
2019/10/22	1	8.23	12.3	8.24	8.25	-11.3	2,716	-0.42%
2019/10/21	0	0.00	81	8.27	8.28	-81	2,711	-2.99%
2019/10/18	0	0.00	1	8.21	8.22	-1	2,727	-0.04%
2019/10/15	1	8.16	0	0.00	8.15	1	2,904	0.03%
2019/10/14	1	8.17	0	0.00	8.17	1	2,899	0.03%
2019/10/09	0	0.00	1	8.14	8.13	-1	2,891	-0.03%
2019/10/04	1	8.14	1.1	8.13	8.10	-0.1	2,962	0.00%
2019/10/03	2	8.07	1	8.07	8.08	1	2,964	0.03%
2019/10/02	1	8.09	10	8.09	8.10	-9	2,956	-0.30%
2019/09/25	10	8.26	0	0.00	8.25	10	2,962	0.34%
2019/09/24	0	0.00	3	8.30	8.29	-3	2,967	-0.10%
2019/09/23	0	0.00	10	8.29	8.26	-10	2,968	-0.34%
2019/09/20	0	0.00	16.4	8.29	8.27	-16.4	2,973	-0.55%
2019/09/19	1	8.25	0	0.00	8.24	1	2,968	0.03%
2019/09/18	5	8.32	0	0.00	8.33	5	2,953	0.17%
2019/09/17	55	8.38	0	0.00	8.33	55	2,949	1.86%
2019/09/16	5	8.53	20	8.48	8.46	-15	3,005	-0.50%
2019/09/12	0	0.00	23	8.33	8.29	-23	2,941	-0.78%
2019/09/10	0	0.00	2	8.28	8.27	-2	3,072	-0.07%
2019/09/06	100	8.33	0	0.00	8.34	100	3,073	3.25%
2019/09/04	21	8.20	3	8.23	8.21	18	3,057	0.59%
2019/09/03	2.2	8.23	0	0.00	8.20	2.2	3,063	0.07%
2019/08/30	0	0.00	2	8.07	8.09	-2	3,071	-0.07%
2019/08/28	0	0.00	11	8.03	8.03	-11	3,094	-0.36%
2019/08/27	0	0.00	1	8.06	8.02	-1	3,082	-0.03%
2019/08/26	0	0.00	8	8.04	8.04	-8	3,073	-0.26%
2019/08/23	1	8.14	0	0.00	8.14	1	3,100	0.03%
2019/08/22	1	8.18	1	8.12	8.15	0	3,119	0.00%
2019/08/21	3	8.10	22	8.09	8.08	-19	3,057	-0.62%
2019/08/20	0	0.00	5	8.07	8.07	-5	3,052	-0.16%
2019/08/19	18	8.12	0	0.00	8.07	18	3,032	0.59%
2019/08/15	11	8.06	0	0.00	8.08	11	2,990	0.37%
2019/08/13	2	8.26	0	0.00	8.22	2	2,989	0.07%
2019/08/12	1	8.37	0	0.00	8.36	1	3,009	0.03%
2019/08/08	13	8.60	0	0.00	8.51	13	3,061	0.42%
2019/08/07	1	8.44	0	0.00	8.50	1	3,090	0.03%
2019/08/06	2	8.26	0	0.00	8.34	2	3,150	0.06%
2019/08/05	4	9.22	1	9.15	9.10	3	3,031	0.10%
2019/08/02	0	0.00	10	9.27	9.26	-10	2,911	-0.34%
2019/07/31	16	9.40	0	0.00	9.39	16	2,863	0.56%
2019/07/30	10	9.42	0	0.00	9.43	10	2,853	0.35%
2019/07/29	0	0.00	13	9.50	9.48	-13	2,871	-0.45%
2019/07/26	0	0.00	5	9.47	9.48	-5	2,850	-0.18%
2019/07/25	0	0.00	11	9.46	9.45	-11	2,851	-0.39%
2019/07/24	5	9.38	0	0.00	9.38	5	2,818	0.18%
2019/07/23	2	9.45	0	0.00	9.44	2	2,830	0.07%
2019/07/22	0	0.00	6	9.47	9.44	-6	2,889	-0.21%
2019/07/18	8	9.49	9	9.47	9.43	-1	2,918	-0.03%
2019/07/17	0	0.00	1	9.30	9.30	-1	2,764	-0.04%
2019/07/12	5	9.15	0	0.00	9.17	5	2,868	0.17%
2019/07/11	55	9.17	37	9.23	9.18	18	2,902	0.62%
2019/07/05	2	9.28	0	0.00	9.28	2	3,063	0.07%
2019/07/03	0	0.00	6	9.23	9.24	-6	3,234	-0.19%
2019/07/02	7	9.26	1	9.29	9.25	6	3,331	0.18%
2019/07/01	0	0.00	2	9.30	9.31	-2	3,383	-0.06%
2019/06/25	0	0.00	19	9.32	9.32	-19	3,539	-0.54%
2019/06/21	0	0.00	30	9.35	9.36	-30	3,624	-0.83%
2019/06/19	40	9.24	57	9.22	9.22	-17	3,674	-0.46%
2019/06/18	5	9.10	0	0.00	9.11	5	3,585	0.14%
2019/06/17	10	9.11	1	9.15	9.12	9	3,842	0.23%
2019/06/14	1	9.11	5.3	9.12	9.10	-4.3	3,902	-0.11%
2019/06/13	32	9.11	30	9.09	9.09	2	3,935	0.05%
2019/06/12	0	0.00	1	9.11	9.12	-1	4,168	-0.02%
2019/06/11	1	9.13	0	0.00	9.13	1	4,195	0.02%
2019/06/06	0	0.00	1	9.19	9.16	-1	4,285	-0.02%
2019/06/05	0	0.00	10	9.18	9.17	-10	4,302	-0.23%
2019/06/03	3	9.17	0	0.00	9.16	3	4,340	0.07%
2019/05/31	2	9.23	1	9.23	9.22	1	4,367	0.02%
2019/05/29	0	0.00	1	9.10	9.12	-1	4,380	-0.02%
2019/05/28	1	9.00	0	0.00	9.00	1	4,422	0.02%
2019/05/27	12	9.21	6	9.22	9.20	6	4,480	0.13%
2019/05/17	4	9.12	5	9.11	9.08	-1	5,116	-0.02%
2019/05/16	1	9.10	24	9.16	9.08	-23	5,170	-0.44%
2019/05/15	5	9.33	0	0.00	9.31	5	5,205	0.10%
2019/05/14	3	9.15	1	9.21	9.40	2	5,222	0.04%
2019/05/10	1	9.35	3	9.45	9.35	-2	5,321	-0.04%
2019/05/09	12	9.47	7	9.45	9.43	5	5,313	0.09%
2019/05/02	5	9.75	0	0.00	9.76	5	5,335	0.09%
2019/04/30	0	0.00	17	9.70	9.72	-17	5,360	-0.32%
2019/04/29	1	9.61	20	9.66	9.62	-19	5,402	-0.35%
2019/04/26	18	9.65	23	9.67	9.65	-5	5,403	-0.09%
2019/04/25	11	9.73	9	9.74	9.72	2	5,381	0.04%
2019/04/23	11	9.84	0	0.00	9.84	11	5,372	0.20%
2019/04/22	0.3	9.83	0	0.00	9.88	0.3	5,416	0.01%
2019/04/18	10	9.92	0	0.00	9.83	10	5,571	0.18%
2019/04/17	0	0.00	20.1	9.96	9.98	-20.1	5,551	-0.36%
2019/04/16	10	9.92	0	0.00	9.92	10	5,534	0.18%
2019/04/15	60	9.97	0	0.00	9.96	60	5,568	1.08%
2019/04/12	12	9.97	0	0.00	9.98	12	5,641	0.21%
2019/04/11	33.1	9.98	0	0.00	9.98	33.1	5,654	0.58%
2019/04/10	2	10.00	0	0.00	10.05	2	5,659	0.04%
2019/04/08	0	0.00	10	10.05	10.05	-10	5,656	-0.18%
2019/04/03	10	10.00	7	10.07	10.05	3	5,635	0.05%
2019/04/02	123	10.00	1	10.00	10.00	122	5,726	2.13%	大買/鉅額交易
2019/04/01	12.9	10.00	0	0.00	10.00	12.9	5,962	0.22%
2019/03/29	5	9.98	1.2	9.97	10.00	3.8	6,173	0.06%
2019/03/28	20	10.00	0	0.00	9.97	20	6,262	0.32%
2019/03/27	10	10.00	0	0.00	10.00	10	6,305	0.16%
2019/03/26	82	10.00	8	10.00	10.00	74	6,391	1.16%
2019/03/25	32	9.98	10	10.00	9.99	22	6,542	0.34%
2019/03/22	10	10.05	0	0.00	10.10	10	6,571	0.15%
2019/03/21	0	10.15	0	0.00	10.15	0	6,990	0.00%
2019/03/20	42	10.27	23	10.23	10.20	19	7,280	0.26%
2019/03/19	0	0.00	6	10.15	10.15	-6	7,460	-0.08%
2019/03/15	0	0.00	29	10.18	10.10	-29	7,582	-0.38%
2019/03/14	0	0.00	15	10.10	10.00	-15	7,427	-0.20%
2019/03/13	0	0.00	9	10.04	10.05	-9	7,518	-0.12%
2019/03/12	4	9.99	6	10.01	9.99	-2	7,539	-0.03%
2019/03/11	20	9.97	0	0.00	9.95	20	7,573	0.26%
2019/03/08	10	9.97	20	9.96	9.96	-10	7,731	-0.13%
2019/03/07	5	10.05	20	10.00	10.00	-15	7,862	-0.19%
2019/03/06	10	10.00	0	0.00	9.98	10	8,006	0.12%
2019/03/05	3	10.00	0	0.00	9.99	3	8,040	0.04%
2019/03/04	4	10.06	20	10.05	10.05	-16	8,047	-0.20%
2019/02/27	7	9.99	0	0.00	9.97	7	8,058	0.09%
2019/02/26	10	9.99	2	10.15	9.97	8	8,033	0.10%
2019/02/25	5	10.10	1	10.15	10.10	4	7,976	0.05%
2019/02/22	5	10.00	5	10.05	10.05	0	7,933	0.00%
2019/02/21	1	10.10	40	10.11	10.05	-39	7,914	-0.49%
2019/02/20	7	10.05	33	10.03	10.05	-26	7,814	-0.33%
2019/02/19	12	9.92	5	9.95	9.92	7	7,632	0.09%
2019/02/18	0	0.00	10	9.91	9.86	-10	7,638	-0.13%
2019/02/15	1	9.85	18	9.84	9.79	-17	7,592	-0.22%
2019/02/14	5	9.89	0	0.00	9.87	5	7,512	0.07%
2019/02/13	0	0.00	5	9.72	9.77	-5	7,419	-0.07%
2019/02/12	0	0.00	12.7	9.63	9.69	-12.7	7,409	-0.17%
2019/02/11	30	9.69	0	0.00	9.65	30	7,345	0.41%
2019/01/30	0	0.00	4	9.86	9.84	-4	7,252	-0.06%
2019/01/29	28	9.85	5	9.87	9.87	23	7,298	0.32%
2019/01/24	0	0.00	10	9.84	9.82	-10	7,342	-0.14%
2019/01/23	1	9.83	0	0.00	9.83	1	7,374	0.01%
2019/01/22	1	9.88	10	9.85	9.85	-9	7,392	-0.12%
2019/01/21	1	9.90	3	9.91	9.94	-2	7,398	-0.03%
2019/01/18	8	9.85	0.1	9.84	9.82	7.9	7,485	0.11%
2019/01/17	11	9.82	0	0.00	9.81	11	7,567	0.15%
2019/01/16	2.8	9.86	3.9	9.85	9.85	-1.1	7,624	-0.01%
2019/01/15	4	9.91	0.3	9.90	9.91	3.7	7,687	0.05%
2019/01/14	23	9.93	0	0.00	9.86	23	7,717	0.30%
2019/01/11	1	9.98	5	9.99	9.98	-4	7,759	-0.05%
2019/01/10	0	0.00	22	10.25	10.10	-22	7,695	-0.29%
2019/01/09	3	10.15	6	10.21	10.20	-3	7,713	-0.04%
2019/01/08	0	0.00	1	10.15	10.10	-1	7,719	-0.01%
2019/01/07	0	0.00	7	10.15	10.15	-7	7,825	-0.09%
2019/01/04	10	9.90	50	9.84	9.98	-40	7,907	-0.51%
2019/01/03	8	10.05	0	0.00	10.00	8	8,118	0.10%
2018/12/28	3	10.18	25	10.20	10.20	-22	8,177	-0.27%
2018/12/27	11	10.20	10	10.35	10.15	1	8,321	0.01%
2018/12/26	11	10.12	4	10.19	10.10	7	8,285	0.08%
2018/12/25	16	10.24	2	10.35	10.20	14	8,362	0.17%
2018/12/24	16	10.50	1	10.55	10.50	15	8,382	0.18%
2018/12/22	8	10.34	17	10.37	10.45	-9	8,417	-0.11%
2018/12/21	25	10.05	5	10.05	10.10	20	8,322	0.24%
2018/12/20	11	10.11	2	10.20	10.10	9	8,405	0.11%
2018/12/19	26	10.49	21	10.30	10.30	5	8,633	0.06%
2018/12/18	1	10.30	10	10.40	10.40	-9	8,633	-0.10%
2018/12/17	15	10.48	3	10.50	10.40	12	8,524	0.14%
2018/12/14	172	10.69	31	10.60	10.55	141	8,496	1.66%	大買/鉅額交易
2018/12/13	42	10.54	28.5	10.58	10.65	13.5	8,085	0.17%
2018/12/12	24	10.28	47	10.32	10.25	-23	7,824	-0.29%
2018/12/11	10	9.96	38	10.08	10.00	-28	7,582	-0.37%
2018/12/10	30	9.95	2.2	9.94	9.89	27.8	7,509	0.37%
2018/12/07	3.3	10.05	12	10.00	10.05	-8.7	7,606	-0.11%
2018/12/06	12	9.99	1	9.99	9.93	11	7,788	0.14%
2018/12/05	0	0.00	4	9.94	10.00	-4	7,751	-0.05%
2018/12/04	12	10.10	10	10.13	10.05	2	7,969	0.03%
2018/12/03	1	10.00	232.4	10.10	10.10	-231.4	8,058	-2.87%	大賣/鉅額交易
2018/11/30	13	9.97	1	10.00	9.85	12	8,031	0.15%
2018/11/29	4	10.00	0	0.00	10.00	4	8,074	0.05%
2018/11/28	3	9.77	16	9.78	9.82	-13	8,113	-0.16%
2018/11/26	2	9.74	0	0.00	9.71	2	8,640	0.02%
2018/11/23	15	9.77	0	0.00	9.71	15	8,975	0.17%
2018/11/22	0	0.00	5	9.90	9.78	-5	9,820	-0.05%
2018/11/20	0	0.00	5	9.86	9.91	-5	10,956	-0.05%
2018/11/16	5	9.75	0	0.00	9.78	5	12,144	0.04%
2018/11/15	10	9.79	0	0.00	9.76	10	13,598	0.07%
2018/11/14	5	9.88	2	9.88	9.79	3	14,349	0.02%
2018/11/13	0	0.00	1	9.74	9.85	-1	14,439	-0.01%
2018/11/12	9	9.84	1	9.85	9.86	8	14,473	0.06%
2018/11/09	1.4	9.84	0	0.00	9.83	1.4	14,561	0.01%
2018/11/08	11	10.00	0	0.00	9.98	11	14,790	0.07%
2018/11/06	13	10.00	0	0.00	9.92	13	14,879	0.09%
2018/11/05	0	0.00	1	9.75	9.84	-1	14,830	-0.01%
2018/11/02	1	9.81	6.2	9.86	9.76	-5.2	14,806	-0.04%
2018/11/01	4	9.77	0	0.00	9.76	4	14,860	0.03%
2018/10/30	3	9.49	2	9.52	9.52	1	14,781	0.01%
2018/10/29	0	0.00	24	9.48	9.45	-24	14,755	-0.16%
2018/10/26	2	9.46	0	0.00	9.44	2	14,749	0.01%
2018/10/25	208	9.74	4	9.73	9.66	204	14,631	1.39%	大買/鉅額交易
2018/10/24	5	9.93	0	0.00	10.05	5	14,591	0.03%
2018/10/23	3	10.12	0	0.00	10.05	3	14,536	0.02%
2018/10/22	0	0.00	3	10.30	10.35	-3	14,431	-0.02%
2018/10/19	12	10.10	0	0.00	10.10	12	14,392	0.08%
2018/10/18	3	10.25	4	10.33	10.20	-1	14,329	-0.01%
2018/10/17	16	10.36	0	0.00	10.30	16	14,360	0.11%
2018/10/16	17	10.36	5.3	10.54	10.45	11.7	14,311	0.08%
2018/10/15	4	10.35	0	0.00	10.40	4	14,248	0.03%
2018/10/12	11	10.47	24	10.43	10.60	-13	14,131	-0.09%
2018/10/11	19	10.10	10	10.15	10.15	9	14,019	0.06%
2018/10/09	3	10.90	2.1	11.09	10.90	0.9	13,738	0.01%
2018/10/08	0	11.05	5.6	11.07	11.15	-5.6	13,669	-0.04%
2018/10/05	35	10.77	4.2	10.95	10.85	30.8	13,576	0.23%
2018/10/04	6	11.20	0	0.00	11.20	6	13,405	0.04%
2018/10/03	3	11.15	5.6	11.16	11.15	-2.6	13,340	-0.02%
2018/10/02	10	11.40	5	11.41	11.40	5	13,215	0.04%
2018/10/01	1.8	11.56	15	11.60	11.65	-13.3	13,065	-0.10%
2018/09/28	2	11.20	1	11.10	11.30	1	12,821	0.01%
2018/09/27	21	11.25	24	11.18	11.10	-3	12,713	-0.02%
2018/09/26	3	11.15	3	11.22	11.30	0	12,517	0.00%
2018/09/25	12	10.92	11	10.82	10.90	1	12,267	0.01%
2018/09/21	0	0.00	7	10.79	10.85	-7	12,189	-0.06%
2018/09/20	1	10.70	0	0.00	10.65	1	12,114	0.01%
2018/09/19	3	10.65	10	10.70	10.65	-7	12,083	-0.06%
2018/09/17	2	10.75	24	10.70	10.75	-22	12,131	-0.18%
2018/09/14	3	10.60	0	0.00	10.70	3	12,302	0.02%
2018/09/13	17	10.54	11	10.55	10.55	6	12,229	0.05%
2018/09/12	18	10.45	6	10.57	10.25	12	12,084	0.10%
2018/09/11	19	10.61	12	10.53	10.70	7	11,903	0.06%
2018/09/10	0	0.00	22	10.45	10.45	-22	11,898	-0.18%
2018/09/07	10	10.90	3	10.93	10.85	7	11,662	0.06%
2018/09/06	53	11.03	3	11.03	10.95	50	11,545	0.43%
2018/09/05	31	11.30	66	11.28	11.25	-35	11,597	-0.30%
2018/09/04	41	11.50	40	11.47	11.45	1	11,517	0.01%
2018/09/03	18	11.43	14	11.44	11.25	4	11,553	0.03%
2018/08/31	13	11.47	3	11.53	11.65	10	11,294	0.09%
2018/08/30	22	11.75	4	11.75	11.70	18	11,076	0.16%
2018/08/29	68	11.82	104	11.98	12.05	-36	10,742	-0.34%	大賣/
2018/08/28	15	12.34	17	12.30	12.40	-2	9,914	-0.02%
2018/08/27	55	12.50	88.4	12.36	12.30	-33.4	9,330	-0.36%
2018/08/24	77	12.20	63	12.15	12.20	14	8,856	0.16%
2018/08/23	46	12.26	19.2	12.36	12.20	26.9	8,518	0.32%
2018/08/22	63	11.97	79	12.01	12.00	-16	7,863	-0.20%
2018/08/21	3	11.13	133	11.12	11.40	-130	6,534	-1.99%	大賣/鉅額交易
2018/08/20	60	10.85	52	10.92	10.80	8	5,846	0.14%
2018/08/17	2	10.75	30	10.82	10.75	-28	5,884	-0.48%
2018/08/16	14	10.57	0	0.00	10.60	14	6,061	0.23%
2018/08/15	26	10.78	70	10.91	10.75	-44	6,275	-0.70%
2018/08/14	20	10.43	0	0.00	10.65	20	6,298	0.32%
2018/08/13	0	0.00	10	10.45	10.40	-10	6,864	-0.15%
2018/08/09	35	10.65	14	10.65	10.60	21	7,536	0.28%
2018/08/08	0	0.00	23	10.77	10.70	-23	7,770	-0.30%
2018/08/07	0	0.00	14	10.64	10.60	-14	7,705	-0.18%
2018/08/06	8	10.51	0	0.00	10.50	8	7,819	0.10%
2018/08/02	15	10.50	0	0.00	10.40	15	7,955	0.19%
2018/08/01	4	10.55	0	0.00	10.55	4	7,930	0.05%
2018/07/31	0	0.00	11	10.64	10.55	-11	7,957	-0.14%
2018/07/30	8	10.48	2	10.50	10.50	6	7,915	0.08%
2018/07/25	10	10.45	5	10.55	10.40	5	7,876	0.06%
2018/07/24	0	0.00	20	10.34	10.45	-20	7,847	-0.25%
2018/07/23	3	10.10	0	0.00	10.15	3	7,783	0.04%
2018/07/17	10	10.20	2	10.13	10.10	8	7,842	0.10%
2018/07/13	0	0.00	11	10.35	10.30	-11	8,113	-0.14%
2018/07/11	30	10.15	0	0.00	10.15	30	8,217	0.37%
2018/07/10	4	10.25	17	10.27	10.25	-13	8,333	-0.16%
2018/07/06	32	9.99	11	10.05	10.00	21	8,422	0.25%
2018/07/05	7	10.11	0	0.00	10.10	7	8,460	0.08%
2018/07/03	10	10.40	10	10.50	10.25	0	8,507	0.00%
2018/07/02	0	0.00	2	10.45	10.45	-2	8,490	-0.02%
2018/06/28	4	10.28	2	10.35	10.20	2	8,491	0.02%
2018/06/27	2	10.20	0	0.00	10.20	2	8,493	0.02%
2018/06/26	5	10.35	1	10.40	10.35	4	8,445	0.05%
2018/06/25	6	10.71	3	10.40	10.65	3	8,373	0.04%
2018/06/21	0	0.00	3	10.50	10.50	-3	8,107	-0.04%
2018/06/20	1	10.40	0	0.00	10.45	1	8,148	0.01%
2018/06/19	24	10.40	25	10.40	10.40	-1	8,274	-0.01%
2018/06/15	1	10.65	0	0.00	10.65	1	8,197	0.01%
2018/06/14	19	10.73	0	0.00	10.75	19	8,157	0.23%
2018/06/13	4	10.98	22	10.95	10.85	-18	8,095	-0.22%
2018/06/12	14	10.85	22	10.86	10.85	-8	7,888	-0.10%
2018/06/11	7	10.94	12	10.87	10.95	-5	7,781	-0.06%
2018/06/08	1	10.60	3	10.65	10.60	-2	7,604	-0.03%
2018/06/07	34	10.56	0	0.00	10.55	34	7,547	0.45%
2018/06/06	15	10.48	0	0.00	10.50	15	7,502	0.20%
2018/06/05	10	10.53	10	10.45	10.45	0	7,497	0.00%
2018/06/04	5	10.55	0	0.00	10.50	5	7,491	0.07%
2018/05/31	10	10.40	9	10.52	10.40	1	7,402	0.01%
2018/05/30	5	10.15	3.4	10.34	10.35	1.6	7,314	0.02%
2018/05/29	13	10.31	5	10.40	10.30	8	7,173	0.11%
2018/05/28	10.2	10.55	10	10.59	10.50	0.2	7,011	0.00%
2018/05/25	25	10.66	0	0.00	10.60	25	6,920	0.36%
2018/05/24	58	10.96	3	11.00	10.90	55	6,853	0.80%
2018/05/23	3	10.77	65	11.01	11.10	-62	6,707	-0.92%
2018/05/22	24	10.76	13	10.82	10.75	11	6,411	0.17%
2018/05/21	13	11.05	39	11.04	11.00	-26	6,231	-0.42%
2018/05/18	60	10.78	15	10.90	10.80	45	5,688	0.79%
2018/05/17	17	10.34	3	10.28	10.30	14	5,062	0.28%
2018/05/16	15	10.27	24	10.37	10.25	-9	5,036	-0.18%
2018/05/14	32	10.13	10	10.15	10.10	22	5,034	0.44%
2018/05/11	12	9.93	0	0.00	10.15	12	4,963	0.24%
2018/05/10	11	9.89	10	9.92	9.86	1	4,883	0.02%
2018/05/09	5	9.87	25	9.93	9.84	-20	4,960	-0.40%
2018/05/04	9	9.76	0	0.00	9.72	9	5,337	0.17%
2018/05/03	7	9.78	0	0.00	9.74	7	5,402	0.13%
2018/05/02	5	9.77	0	0.00	9.81	5	5,580	0.09%
2018/04/26	10	9.77	10	9.74	9.70	0	5,819	0.00%
2018/04/25	0	0.00	2	9.73	9.73	-2	5,907	-0.03%
2018/04/24	0	0.00	14	9.76	9.76	-14	6,012	-0.23%
2018/04/23	0	0.00	5	9.90	9.89	-5	6,061	-0.08%
2018/04/20	11	10.15	10	10.10	9.98	1	6,112	0.02%
2018/04/19	17	10.11	8	10.18	10.10	9	6,171	0.15%
2018/04/18	37	9.89	16	9.82	9.81	21	6,150	0.34%
2018/04/17	3	9.95	1	9.93	9.91	2	6,292	0.03%
2018/04/16	0	0.00	23	10.11	10.15	-23	6,570	-0.35%
2018/04/13	0	0.00	2	10.00	9.93	-2	7,591	-0.03%
2018/04/12	5	9.98	2.1	9.91	9.99	2.9	7,779	0.04%
2018/04/10	18	9.77	0	0.00	9.76	18	8,169	0.22%
2018/04/09	6	9.68	0.1	9.63	9.67	5.9	8,170	0.07%
2018/04/03	7	9.65	10	9.67	9.65	-3	8,174	-0.04%
2018/03/31	0	0.00	5	9.64	9.61	-5	8,306	-0.06%
2018/03/30	15	9.60	5	9.57	9.58	10	8,496	0.12%
2018/03/29	0	0.00	10	9.51	9.50	-10	8,651	-0.12%
2018/03/28	15	9.50	0	0.00	9.50	15	8,701	0.17%
2018/03/27	0	0.00	23	9.46	9.44	-23	8,734	-0.26%
2018/03/26	12	9.20	0	0.00	9.22	12	8,735	0.14%
2018/03/23	12	9.23	2	9.26	9.21	10	8,745	0.11%
2018/03/22	4	9.44	17	9.39	9.36	-13	8,859	-0.15%
2018/03/21	7	9.32	0	0.00	9.30	7	8,795	0.08%
2018/03/20	19	9.26	1	9.27	9.29	18	8,865	0.20%
2018/03/19	5	9.28	9	9.35	9.27	-4	9,023	-0.04%
2018/03/16	0	0.00	25	9.39	9.34	-25	9,444	-0.26%
2018/03/15	11	9.41	4	9.38	9.38	7	9,566	0.07%
2018/03/14	0	0.00	25	9.39	9.37	-25	9,645	-0.26%
2018/03/13	3	9.33	2	9.34	9.33	1	9,717	0.01%
2018/03/09	5	9.34	5	9.50	9.35	0	10,001	0.00%
2018/03/08	0	0.00	1	9.30	9.25	-1	10,348	-0.01%
2018/03/06	7	9.34	2	9.40	9.28	5	11,103	0.05%
2018/03/05	10	9.54	1	9.43	9.30	9	11,673	0.08%
2018/03/02	13	9.54	5	9.60	9.54	8	12,327	0.06%
2018/02/27	10	9.69	2	9.78	9.68	8	12,968	0.06%
2018/02/23	0	0.00	11	9.49	9.64	-11	13,238	-0.08%
2018/02/22	0	0.00	15	9.38	9.36	-15	13,659	-0.11%
2018/02/21	6	9.34	29	9.23	9.43	-23	14,194	-0.16%
2018/02/12	6	8.97	0	0.00	8.98	6	14,357	0.04%
2018/02/09	26	8.81	0	0.00	8.95	26	14,429	0.18%
2018/02/08	9	9.10	0	0.00	9.06	9	14,420	0.06%
2018/02/07	0	0.00	20	9.26	9.22	-20	14,474	-0.14%
2018/02/06	7	9.06	4	9.37	9.02	3	14,506	0.02%
2018/02/05	0	0.00	33	9.47	9.77	-33	14,654	-0.23%
2018/02/02	10	9.86	0	0.00	9.72	10	14,712	0.07%
2018/02/01	26	9.73	5.5	9.80	9.81	20.5	14,693	0.14%
2018/01/31	13	9.53	10	9.52	9.56	3	14,619	0.02%
2018/01/30	17	9.88	11	9.99	9.76	6	14,509	0.04%
2018/01/29	0	0.00	2	10.10	10.00	-2	14,436	-0.01%
2018/01/26	20	10.05	0	0.00	10.05	20	14,403	0.14%
2018/01/25	4	10.18	0	0.00	10.10	4	14,491	0.03%
2018/01/23	11	10.05	0	0.00	10.00	11	14,323	0.08%
2018/01/22	0	0.00	16	10.06	10.10	-16	14,207	-0.11%
2018/01/19	12	10.20	9	10.22	10.15	3	14,138	0.02%
2018/01/18	0	0.00	25	10.30	10.25	-25	14,070	-0.18%
2018/01/17	70	10.41	27	10.45	10.40	43	14,013	0.31%
2018/01/16	25	10.55	13.1	10.56	10.55	11.9	13,930	0.09%
2018/01/15	10	10.62	8	10.53	10.50	2	13,879	0.01%
2018/01/12	0	0.00	65	10.64	10.60	-65	13,800	-0.47%
2018/01/11	10	10.72	0	0.00	10.55	10	13,624	0.07%
2018/01/10	1	10.85	4	10.85	10.90	-3	13,545	-0.02%
2018/01/09	177	11.15	152	11.21	10.85	25	13,289	0.19%	大買/大賣/
2018/01/08	17	10.69	25.2	10.66	10.65	-8.2	12,180	-0.07%
2018/01/05	30	10.50	15	10.57	10.50	15	12,038	0.12%
2018/01/04	58	10.44	132.1	10.41	10.40	-74.1	12,038	-0.62%	大賣/
2018/01/03	21	10.24	26	10.25	10.20	-5	11,775	-0.04%
2018/01/02	5	10.15	0	0.00	10.20	5	11,707	0.04%