中纖 (1718)-凱基-桃園券商分點個股進出

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
8.23
漲跌
▲0.05
漲幅
+0.61%
成交量
1,378張
產業
上市化學類股
420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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	10	8.17	3	8.20	8.18	7	3,271	0.21%
2024/11/28	10	8.17	0	0.00	8.23	10	3,294	0.30%
2024/11/27	10	8.30	10	8.34	8.28	0	3,294	0.00%
2024/11/25	5	8.27	23	8.29	8.38	-18	3,260	-0.55%
2024/11/22	5	8.18	30	8.12	8.12	-25	3,201	-0.78%
2024/11/20	1	8.05	0	0.00	8.07	1	3,194	0.03%
2024/11/19	0	0.00	13	8.08	8.09	-13	3,244	-0.40%
2024/11/15	0	0.00	2.4	8.03	7.97	-2.4	3,218	-0.07%
2024/11/14	10	7.92	21	8.07	7.93	-11	3,260	-0.34%
2024/11/12	0	0.00	11	7.97	8.00	-11	3,254	-0.34%
2024/11/07	0	0.00	2	7.80	7.82	-2	3,241	-0.06%
2024/11/05	0	0.00	0.2	7.75	7.75	-0.2	3,339	-0.01%
2024/10/30	0	0.00	5	7.80	7.73	-5	3,608	-0.14%
2024/10/29	10	7.74	0	0.00	7.76	10	3,683	0.27%
2024/10/28	1	7.80	0	0.00	7.82	1	3,687	0.03%
2024/10/23	1	7.83	0	0.00	7.82	1	3,749	0.03%
2024/10/15	1	7.85	0	0.00	7.85	1	4,206	0.02%
2024/10/09	30	8.00	2	8.00	7.88	28	4,496	0.62%
2024/10/08	6	8.46	0	0.00	8.38	6	4,368	0.14%
2024/10/04	8	8.40	0	0.00	8.38	8	5,010	0.16%
2024/10/01	12	8.44	0	0.00	8.45	12	5,370	0.22%
2024/09/30	0	0.00	4.9	8.60	8.53	-4.9	5,562	-0.09%
2024/09/27	0	0.00	31	8.54	8.58	-31	5,632	-0.55%
2024/09/26	10	8.32	3	8.39	8.33	7	5,502	0.13%
2024/09/24	0	0.00	7.3	8.37	8.37	-7.3	5,557	-0.13%
2024/09/23	1	8.43	0	0.00	8.43	1	5,585	0.02%
2024/09/20	10	8.32	0	0.00	8.34	10	5,558	0.18%
2024/09/19	0	0.00	11	8.41	8.39	-11	5,417	-0.20%
2024/09/18	0	0.00	10	8.51	8.40	-10	5,427	-0.18%
2024/09/16	0	8.42	10	8.45	8.44	-10	5,544	-0.18%
2024/09/13	0	8.15	0	8.17	8.18	0	5,421	0.00%
2024/09/12	0	0.00	1	8.20	8.14	-1	5,428	-0.02%
2024/09/11	4	8.20	13	8.21	8.17	-9	5,426	-0.17%
2024/09/10	0	0.00	24.2	8.28	8.15	-24.2	5,379	-0.45%
2024/09/09	0	0.00	0.1	7.75	7.70	-0.1	5,205	0.00%
2024/09/05	14	7.80	3	7.78	7.78	11	5,202	0.21%
2024/09/04	1	7.72	0	0.00	7.77	1	5,233	0.02%
2024/09/03	17	8.02	0	0.00	8.01	17	5,208	0.33%
2024/09/02	11	8.09	0	0.00	8.08	11	5,224	0.21%
2024/08/30	0	8.17	1	8.21	8.17	-1	5,242	-0.02%
2024/08/27	1	8.14	0	0.00	8.18	1	5,416	0.02%
2024/08/26	10	8.26	1	8.25	8.20	9	5,423	0.17%
2024/08/23	1	8.16	0	0.00	8.17	1	5,422	0.02%
2024/08/22	0	0.00	0.7	8.19	8.27	-0.7	5,523	-0.01%
2024/08/20	10	8.17	0	0.00	8.16	10	5,478	0.18%
2024/08/19	0	8.22	0	8.27	8.23	0	5,501	0.00%
2024/08/16	10	8.28	10	8.41	8.26	0	5,517	0.00%
2024/08/15	10	8.28	0	0.00	8.28	10	5,520	0.18%
2024/08/14	0	0.00	10	8.30	8.33	-10	5,555	-0.18%
2024/08/13	0	0.00	10	8.24	8.27	-10	5,630	-0.18%
2024/08/12	20	8.21	0	0.00	8.18	20	5,665	0.35%
2024/08/09	11	8.29	0	0.00	8.23	11	5,688	0.19%
2024/08/08	0	0.00	10	8.20	8.17	-10	5,697	-0.18%
2024/08/07	10	7.99	10	8.09	8.06	0	5,728	0.00%
2024/08/06	1	7.86	0	0.00	7.80	1	5,762	0.02%
2024/08/05	15.1	7.82	0	0.00	7.74	15.1	5,696	0.27%
2024/08/02	7	8.48	3	8.44	8.45	4	5,573	0.07%
2024/08/01	110	8.66	110	8.70	8.72	0	5,537	0.00%	大買/大賣/
2024/07/29	22	8.57	25	8.56	8.55	-3	5,521	-0.05%
2024/07/26	0	8.62	0	0.00	8.60	0	5,552	0.00%
2024/07/23	115	8.68	90	8.67	8.66	25	5,643	0.44%	大買/
2024/07/22	17	8.52	0.4	8.54	8.62	16.6	5,616	0.30%
2024/07/19	15	8.60	0	0.00	8.67	15	5,532	0.27%
2024/07/18	0	0.00	20.4	8.92	8.93	-20.4	5,414	-0.38%
2024/07/17	6	8.83	6	8.88	8.80	0	5,251	0.00%
2024/07/16	7	8.63	0	0.00	8.63	7	5,198	0.13%
2024/07/15	6	8.72	0	0.00	8.72	6	5,194	0.12%
2024/07/12	5	8.86	30	8.95	8.84	-25	5,149	-0.49%
2024/07/10	1	8.66	0	0.00	8.67	1	4,879	0.02%
2024/07/09	14	8.55	13	8.66	8.65	1	4,830	0.02%
2024/07/08	29.4	9.08	21	9.18	8.92	8.4	4,612	0.18%
2024/07/05	55	8.64	77	8.75	8.83	-22	4,142	-0.53%
2024/07/04	13	8.35	43	8.35	8.42	-30	3,775	-0.79%
2024/07/03	0	0.00	28	8.07	8.17	-28	3,608	-0.78%
2024/07/01	5	8.11	0	8.07	8.10	5	3,497	0.14%
2024/06/28	0	0.00	0	8.11	8.15	0	3,464	0.00%
2024/06/27	0	0.00	0	8.05	8.07	0	3,399	0.00%
2024/06/26	0.1	8.03	0	0.00	8.00	0.1	3,364	0.00%
2024/06/25	10	8.05	0	8.07	8.05	10	3,350	0.30%
2024/06/21	0	0.00	0	7.99	8.07	0	3,298	0.00%
2024/06/20	0.1	7.94	0	7.91	7.91	0.1	3,120	0.00%
2024/06/12	0.2	7.88	0	0.00	7.85	0.2	3,146	0.01%
2024/06/11	0	0.00	1	7.94	7.88	-1	3,146	-0.03%
2024/06/06	6	7.92	6	7.86	7.86	0	3,109	0.00%
2024/06/05	1	7.96	0.3	8.02	7.97	0.7	3,084	0.02%
2024/06/04	0	0.00	6	8.00	8.01	-6	3,125	-0.19%
2024/06/03	2	8.12	17.1	8.25	8.12	-15.1	3,102	-0.49%
2024/05/31	0	0.00	42.5	8.15	8.19	-42.5	3,053	-1.39%
2024/05/30	0	0.00	4	8.07	7.99	-4	2,992	-0.13%
2024/05/24	1	7.75	9	7.73	7.80	-8	2,919	-0.27%
2024/05/23	3	7.84	7	7.82	7.81	-4	2,943	-0.14%
2024/05/21	10	7.99	20.9	8.05	7.98	-10.9	2,921	-0.37%
2024/05/20	20	8.18	0	0.00	8.17	20	2,885	0.69%
2024/05/17	6	8.18	20	8.25	8.18	-14	2,854	-0.49%
2024/05/16	0	0.00	10	8.13	8.13	-10	2,834	-0.35%
2024/05/15	12	8.04	19	8.06	8.04	-7	2,803	-0.25%
2024/05/14	5	8.08	0	0.00	8.02	5	2,796	0.18%
2024/05/13	21	8.02	14	8.04	8.05	7	2,787	0.25%
2024/05/10	5	7.90	0	0.00	7.93	5	2,719	0.18%
2024/05/09	6	7.73	0	0.00	7.73	6	2,633	0.23%
2024/05/08	0	0.00	1	7.67	7.67	-1	2,620	-0.04%
2024/05/07	1	7.69	104	7.70	7.72	-103	2,631	-3.91%	大賣/鉅額交易
2024/05/06	0	0.00	1	7.78	7.77	-1	2,599	-0.04%
2024/05/02	7	7.81	3	7.82	7.81	4	2,568	0.16%
2024/04/29	1	7.73	0.1	7.73	7.72	0.9	2,463	0.04%
2024/04/24	7	7.41	0	0.00	7.38	7	2,353	0.30%
2024/04/23	0	0.00	0	7.45	7.42	0	2,432	0.00%
2024/04/22	6	7.40	0	0.00	7.41	6	2,476	0.24%
2024/04/18	9	7.34	0	0.00	7.34	9	2,410	0.37%
2024/04/16	5	7.25	0	0.00	7.24	5	2,419	0.21%
2024/04/15	0	0.00	3	7.38	7.36	-3	2,421	-0.12%
2024/04/12	0	0.00	20	7.36	7.35	-20	2,410	-0.83%
2024/04/09	0	7.36	8	7.50	7.48	-8	2,407	-0.33%
2024/04/08	0	7.33	0	0.00	7.32	0	2,366	0.00%
2024/04/02	0	7.27	0	0.00	7.27	0	2,379	0.00%
2024/04/01	2	7.32	1	7.32	7.32	1	2,379	0.04%
2024/03/29	0	0.00	1	7.26	7.25	-1	2,382	-0.04%
2024/03/28	1	7.30	0	0.00	7.26	1	2,400	0.04%
2024/03/27	0	7.26	0.2	7.30	7.26	-0.2	2,422	-0.01%
2024/03/26	0.3	7.30	0	0.00	7.26	0.3	2,434	0.01%
2024/03/25	0	7.34	36	7.27	7.30	-36	2,451	-1.47%
2024/03/22	0	0.00	4	7.30	7.27	-4	2,480	-0.16%
2024/03/21	2	7.27	0	0.00	7.30	2	2,518	0.08%
2024/03/20	0	0.00	10	7.24	7.27	-10	2,555	-0.39%
2024/03/15	10.1	7.28	3	7.30	7.29	7.1	2,744	0.26%
2024/03/14	2.1	7.40	0	0.00	7.40	2.1	2,723	0.08%
2024/03/13	2	7.44	0	0.00	7.43	2	2,733	0.07%
2024/03/12	2	7.55	0.3	7.55	7.56	1.7	2,712	0.06%
2024/03/11	0	7.49	20	7.47	7.52	-20	2,729	-0.73%
2024/03/08	55	7.51	24	7.45	7.47	31	2,736	1.13%
2024/03/07	0	0.00	1	7.61	7.63	-1	2,738	-0.04%
2024/03/05	3	7.60	0	0.00	7.63	3	2,734	0.11%
2024/03/01	0	0.00	3	7.70	7.75	-3	2,695	-0.11%
2024/02/29	6	7.76	0	0.00	7.72	6	2,675	0.22%
2024/02/26	2	7.81	0	0.00	7.90	2	2,606	0.08%
2024/02/23	0	0.00	0.2	7.85	7.75	-0.2	2,574	-0.01%
2024/02/22	5	7.93	0	0.00	7.86	5	2,559	0.20%
2024/02/21	2	7.94	0	0.00	7.94	2	2,545	0.08%
2024/02/20	10	7.95	15.1	7.93	7.93	-5.1	2,542	-0.20%
2024/02/19	8	7.97	9	7.98	7.96	-1	2,578	-0.04%
2024/02/16	1	7.69	0	0.00	7.81	1	2,594	0.04%
2024/02/15	0	0.00	8.3	7.66	7.66	-8.3	2,552	-0.32%
2024/02/05	5	7.52	0	0.00	7.58	5	2,503	0.20%
2024/01/31	5	7.76	0	0.00	7.77	5	2,423	0.21%
2024/01/30	30	7.85	1	7.90	7.78	29	2,416	1.20%
2024/01/24	0	0.00	0.1	7.92	7.90	-0.1	2,396	-0.01%
2024/01/22	1	7.78	0	0.00	7.80	1	2,377	0.04%
2024/01/19	1	7.77	0	0.00	7.76	1	2,377	0.04%
2024/01/17	8	7.77	0	0.00	7.70	8	2,355	0.34%
2024/01/16	21.4	7.89	0	0.00	7.87	21.4	2,270	0.94%
2024/01/15	0	0.00	1	8.02	8.01	-1	2,226	-0.04%
2024/01/12	0	0.00	0.1	8.02	8.03	-0.1	2,226	0.00%
2024/01/10	5	7.99	0	0.00	7.97	5	2,227	0.22%
2024/01/08	0	0.00	8	8.15	8.11	-8	2,320	-0.34%
2024/01/05	17	8.12	0	0.00	8.13	17	2,354	0.72%
2024/01/02	50	8.14	2	8.13	8.13	48	2,372	2.02%
2023/12/29	0	0.00	0.2	8.18	8.17	-0.2	2,348	-0.01%
2023/12/27	2	8.26	0.4	8.26	8.23	1.6	2,326	0.07%
2023/12/26	2	8.26	0.2	8.21	8.25	1.8	2,318	0.08%
2023/12/25	20	8.19	0	8.23	8.19	20	2,306	0.87%
2023/12/21	0	0.00	2	8.30	8.36	-2	2,262	-0.09%
2023/12/20	21	8.33	0	0.00	8.37	21	2,247	0.93%
2023/12/19	19	8.27	0	0.00	8.32	19	2,210	0.86%
2023/12/18	0	0.00	9	8.43	8.41	-9	2,181	-0.41%
2023/12/15	20	8.39	3	8.37	8.34	17	2,110	0.81%
2023/12/14	0	0.00	20	8.49	8.40	-20	2,051	-0.98%
2023/12/12	0	0.00	10	8.18	8.22	-10	1,848	-0.54%
2023/12/11	20	8.16	6	8.18	8.18	14	1,831	0.76%
2023/12/08	0	0.00	3	8.14	8.14	-3	1,828	-0.16%
2023/12/07	0	0.00	1	8.24	8.18	-1	1,799	-0.06%
2023/12/06	0	0.00	64.2	8.29	8.28	-64.2	1,783	-3.60%
2023/12/04	5	8.24	42	8.25	8.26	-37	1,747	-2.12%
2023/12/01	0	0.00	6	8.11	8.11	-6	1,675	-0.36%
2023/11/29	10	8.09	0	8.10	8.10	10	1,637	0.61%
2023/11/27	10	8.12	0	0.00	8.11	10	1,607	0.62%
2023/11/24	1	8.15	0	0.00	8.14	1	1,599	0.06%
2023/11/22	20.1	8.19	0	0.00	8.19	20.1	1,575	1.27%
2023/11/21	0	0.00	10	8.20	8.19	-10	1,574	-0.64%
2023/11/20	0	0.00	1	8.17	8.14	-1	1,553	-0.06%
2023/11/17	10	8.20	0	0.00	8.18	10	1,536	0.65%
2023/11/16	10	8.23	0	0.00	8.21	10	1,517	0.66%
2023/11/15	0	0.00	30	8.18	8.21	-30	1,464	-2.05%
2023/11/13	10	8.00	2	8.01	8.00	8	1,392	0.57%
2023/11/08	2	8.03	0	0.00	8.04	2	1,441	0.14%
2023/11/03	0	0.00	0.8	8.06	8.07	-0.8	1,453	-0.06%
2023/11/02	0	0.00	1.3	8.01	7.98	-1.3	1,462	-0.09%
2023/11/01	10	7.93	0	0.00	7.93	10	1,486	0.67%
2023/10/31	10	7.97	0	0.00	7.93	10	1,502	0.67%
2023/10/27	0	0.00	1	8.00	8.00	-1	1,622	-0.06%
2023/10/26	3	8.00	0	0.00	8.00	3	1,647	0.18%
2023/10/23	2	8.09	1	8.04	8.03	1	1,672	0.06%
2023/10/20	0.2	8.00	3	7.99	7.99	-2.8	1,682	-0.17%
2023/10/19	0	0.00	0.2	8.05	8.06	-0.2	1,696	-0.01%
2023/10/18	3	8.10	3	8.06	8.06	0	1,716	0.00%
2023/10/17	3	8.13	22	8.14	8.13	-19	1,710	-1.11%
2023/10/16	12	8.14	40	8.21	8.20	-28	1,689	-1.66%
2023/10/13	53	8.02	30	8.01	8.00	23	1,590	1.45%
2023/10/12	2	7.96	0	0.00	7.94	2	1,565	0.13%
2023/10/11	0	0.00	3	7.93	7.94	-3	1,579	-0.19%
2023/10/06	0	0.00	0.1	7.86	7.84	-0.1	1,609	-0.01%
2023/10/04	0.2	7.80	0	0.00	7.78	0.2	1,652	0.01%
2023/10/03	0.2	7.80	1	7.82	7.82	-0.8	1,658	-0.05%
2023/09/27	30	7.81	0	0.00	7.80	30	1,717	1.75%
2023/09/26	5	7.85	3	7.85	7.85	2	1,721	0.12%
2023/09/25	3	7.92	3	7.96	7.92	0	1,726	0.00%
2023/09/21	0	0.00	9.3	7.97	7.93	-9.3	1,748	-0.53%
2023/09/20	3	8.00	0	0.00	7.99	3	1,748	0.17%
2023/09/19	0.6	7.97	0	0.00	8.03	0.6	1,767	0.03%
2023/09/18	0	0.00	3	8.01	8.01	-3	1,769	-0.17%
2023/09/15	3	8.01	0	0.00	7.95	3	1,793	0.17%
2023/09/05	0	0.00	12.4	8.04	8.04	-12.4	1,961	-0.63%
2023/09/04	2	8.02	0	0.00	8.06	2	1,990	0.10%
2023/09/01	0	0.00	10	8.04	8.02	-10	2,019	-0.50%
2023/08/30	0	0.00	2	7.99	8.00	-2	2,079	-0.10%
2023/08/24	0	0.00	1	7.95	7.96	-1	2,109	-0.05%
2023/08/22	0	0.00	13	7.96	7.93	-13	2,167	-0.60%
2023/08/18	0.2	7.88	0	0.00	7.88	0.2	2,204	0.01%
2023/08/17	15	7.73	0	0.00	7.80	15	2,213	0.68%
2023/08/16	13	7.87	0	0.00	7.85	13	2,181	0.60%
2023/08/15	0.2	7.99	0	0.00	7.95	0.2	2,186	0.01%
2023/08/14	0	0.00	3	7.99	7.95	-3	2,195	-0.14%
2023/08/10	0	0.00	0	8.10	8.10	0	2,205	0.00%
2023/08/09	3.2	8.18	0	0.00	8.18	3.2	2,219	0.15%
2023/08/08	0	0.00	3	8.32	8.23	-3	2,235	-0.13%
2023/08/04	10	8.24	1	8.22	8.24	9	2,250	0.40%
2023/08/02	0	0.00	1	8.19	8.19	-1	2,251	-0.05%
2023/08/01	0	0.00	0.9	8.10	8.17	-0.9	2,191	-0.04%
2023/07/31	0	0.00	0	8.12	8.05	0	2,161	0.00%
2023/07/28	0	8.08	0	0.00	8.08	0	2,140	0.00%
2023/07/24	10	7.93	0	0.00	7.92	10	2,176	0.46%
2023/07/21	0.2	7.99	0	0.00	8.01	0.2	2,174	0.01%
2023/07/20	0	0.00	3	8.02	8.02	-3	2,178	-0.14%
2023/07/19	18	7.93	0	0.00	7.93	18	2,185	0.82%
2023/07/18	17	7.98	0	0.00	7.97	17	2,211	0.77%
2023/07/14	5	7.95	0	0.00	7.95	5	2,246	0.22%
2023/07/13	12	8.00	3	8.00	7.97	9	2,224	0.40%
2023/07/12	5	8.02	10	8.03	8.02	-5	2,187	-0.23%
2023/07/11	18	8.07	0	0.00	8.04	18	2,186	0.82%
2023/07/07	1	8.02	6	8.05	8.06	-5	2,198	-0.23%
2023/07/06	11	8.10	12	8.15	8.09	-1	2,184	-0.05%
2023/07/05	3.1	8.16	5	8.22	8.16	-1.9	2,165	-0.09%
2023/06/30	10	8.20	0	0.00	8.22	10	2,172	0.46%
2023/06/29	0	0.00	3	8.19	8.16	-3	2,157	-0.14%
2023/06/28	5	8.12	1	8.13	8.14	4	2,156	0.19%
2023/06/27	13	8.17	0	0.00	8.13	13	2,169	0.60%
2023/06/21	3	8.21	0	0.00	8.25	3	2,230	0.13%
2023/06/20	1	8.21	6.7	8.27	8.26	-5.7	2,223	-0.26%
2023/06/19	1	8.20	0	0.00	8.20	1	2,227	0.04%
2023/06/16	3	8.16	0.2	8.20	8.17	2.8	2,254	0.12%
2023/06/15	11	8.16	7	8.15	8.15	4	2,245	0.18%
2023/06/14	0	0.00	9.5	8.18	8.16	-9.5	2,242	-0.42%
2023/06/12	3	8.23	0	0.00	8.23	3	2,269	0.13%
2023/06/09	0	0.00	51	8.40	8.41	-51	2,230	-2.29%
2023/06/08	10	8.24	1	8.30	8.24	9	2,223	0.40%
2023/06/07	1	8.34	0	0.00	8.34	1	2,285	0.04%
2023/06/06	2	8.32	6	8.34	8.32	-4	3,010	-0.13%
2023/06/05	12	8.25	5.1	8.27	8.28	6.9	3,010	0.23%
2023/06/02	2	8.16	0.1	8.17	8.16	1.9	3,123	0.06%
2023/06/01	1	8.10	1	8.12	8.10	0	3,178	0.00%
2023/05/31	1	8.12	0	0.00	8.07	1	3,187	0.03%
2023/05/30	1	8.08	0	0.00	8.07	1	3,189	0.03%
2023/05/29	0.8	8.07	0	0.00	8.08	0.8	3,217	0.02%
2023/05/26	3	8.11	0	0.00	8.04	3	3,227	0.09%
2023/05/25	0	0.00	0.5	8.20	8.14	-0.5	3,201	-0.01%
2023/05/24	6	8.20	0.4	8.21	8.19	5.6	3,203	0.18%
2023/05/23	1	8.21	3	8.24	8.21	-2	3,199	-0.06%
2023/05/19	0	0.00	0.2	8.20	8.16	-0.2	3,238	-0.01%
2023/05/18	1	8.14	0	0.00	8.16	1	3,226	0.03%
2023/05/17	0.2	8.16	0	0.00	8.17	0.2	3,274	0.01%
2023/05/16	0	0.00	3	8.18	8.16	-3	3,275	-0.09%
2023/05/15	3	8.01	3	8.08	8.08	0	3,291	0.00%
2023/05/12	6	8.15	0	0.00	8.05	6	3,302	0.18%
2023/05/11	6	8.15	0	0.00	8.08	6	3,284	0.18%
2023/05/10	6	8.20	2.1	8.23	8.22	3.9	3,262	0.12%
2023/05/09	3	8.28	0	0.00	8.25	3	3,242	0.09%
2023/05/08	3.1	8.31	3.2	8.36	8.41	-0.1	3,250	0.00%
2023/05/03	0	0.00	0.2	8.41	8.38	-0.2	3,342	-0.01%
2023/05/02	2	8.43	3	8.46	8.43	-1	3,395	-0.03%
2023/04/28	8	8.39	2	8.35	8.37	6	3,395	0.18%
2023/04/27	2	8.37	0	0.00	8.37	2	3,402	0.06%
2023/04/26	2	8.27	6	8.30	8.34	-4	3,388	-0.12%
2023/04/21	0	0.00	32	8.22	8.19	-32	3,436	-0.93%
2023/04/20	0	0.00	2	8.28	8.28	-2	3,407	-0.06%
2023/04/19	8	8.39	2.8	8.34	8.32	5.2	3,403	0.15%
2023/04/18	2	8.43	0	0.00	8.41	2	3,382	0.06%
2023/04/17	24	8.43	5	8.41	8.41	19	3,418	0.56%
2023/04/14	1	8.43	0.5	8.44	8.43	0.5	3,409	0.01%
2023/04/10	2	8.43	2	8.45	8.43	0	3,714	0.00%
2023/04/07	2	8.40	2	8.40	8.43	0	4,162	0.00%
2023/04/06	3	8.36	9	8.36	8.36	-6	4,357	-0.14%
2023/03/31	2	8.32	1	8.30	8.32	1	4,363	0.02%
2023/03/30	0	0.00	3	8.29	8.31	-3	4,389	-0.07%
2023/03/28	1	8.33	0	0.00	8.30	1	4,543	0.02%
2023/03/27	30	8.21	0	0.00	8.26	30	4,594	0.65%
2023/03/24	3	8.31	1.3	8.32	8.30	1.7	4,604	0.04%
2023/03/21	3	8.37	15	8.43	8.35	-12	4,722	-0.25%
2023/03/20	1.6	8.38	0	0.00	8.38	1.6	4,722	0.03%
2023/03/17	8	8.32	4	8.35	8.35	4	4,791	0.08%
2023/03/16	5.5	8.38	6	8.30	8.30	-0.5	4,807	-0.01%
2023/03/15	10	8.52	2	8.52	8.49	8	4,791	0.17%
2023/03/13	5	8.49	3	8.56	8.56	2	4,862	0.04%
2023/03/10	0	0.00	3	8.63	8.63	-3	4,877	-0.06%
2023/03/09	7	8.89	8	8.87	8.75	-1	5,117	-0.02%
2023/03/08	3	8.88	0	0.00	8.93	3	4,588	0.07%
2023/03/07	10.1	8.97	51.1	9.00	8.97	-41	4,646	-0.88%
2023/03/06	0	0.00	6.6	8.80	8.82	-6.6	4,593	-0.14%
2023/03/03	0	8.64	0	0.00	8.70	0	4,544	0.00%
2023/03/01	3	8.62	5	8.61	8.61	-2	4,584	-0.04%
2023/02/24	1	8.69	0	0.00	8.71	1	4,560	0.02%
2023/02/23	0	0.00	8	8.72	8.74	-8	4,544	-0.18%
2023/02/22	3	8.66	3.1	8.72	8.72	-0.1	4,530	0.00%
2023/02/20	0	0.00	3.1	8.76	8.77	-3.1	4,520	-0.07%
2023/02/17	0	8.65	0	0.00	8.69	0	4,494	0.00%
2023/02/15	3	8.64	3	8.72	8.60	0	4,543	0.00%
2023/02/14	0	8.62	3	8.58	8.65	-3	4,483	-0.07%
2023/02/13	2	8.49	0	0.00	8.51	2	4,470	0.04%
2023/02/10	3	8.61	3	8.69	8.61	0	4,451	0.00%
2023/02/09	0	8.59	0	0.00	8.60	0	4,456	0.00%
2023/02/07	3.4	8.61	0	0.00	8.61	3.4	4,446	0.08%
2023/02/06	9	8.73	0	0.00	8.63	9	4,450	0.20%
2023/02/03	6	8.71	3	8.74	8.76	3	4,431	0.07%
2023/02/01	0	0.00	6	8.60	8.60	-6	4,335	-0.14%
2023/01/31	0	0.00	3	8.62	8.62	-3	4,329	-0.07%
2023/01/16	0	0.00	15	8.38	8.38	-15	4,248	-0.35%
2023/01/13	8	8.45	50	8.44	8.38	-42	4,227	-0.99%
2023/01/12	0	0.00	14	8.49	8.42	-14	4,230	-0.33%
2023/01/10	4	8.57	6	8.57	8.57	-2	4,172	-0.05%
2023/01/09	0	0.00	12	8.60	8.60	-12	4,166	-0.29%
2023/01/06	12	8.58	5	8.56	8.55	7	4,159	0.17%
2023/01/05	3	8.59	63	8.65	8.53	-60	4,188	-1.43%
2023/01/04	3	8.59	68	8.59	8.56	-65	4,155	-1.56%
2023/01/03	3	8.46	0	0.00	8.48	3	4,173	0.07%
2022/12/30	0	0.00	22	8.62	8.61	-22	4,156	-0.53%
2022/12/29	6.3	8.67	20	8.85	8.57	-13.7	4,132	-0.33%
2022/12/28	0	0.00	32	8.84	8.85	-32	4,027	-0.79%
2022/12/27	56	9.18	55.3	9.22	8.81	0.7	3,954	0.02%
2022/12/26	0	0.00	27.2	8.75	8.83	-27.2	3,569	-0.76%
2022/12/23	6	8.35	3	8.39	8.35	3	3,429	0.09%
2022/12/22	0	0.00	19	8.35	8.41	-19	3,429	-0.55%
2022/12/21	11	8.21	16	8.27	8.17	-5	3,421	-0.15%
2022/12/20	23	8.22	0	0.00	8.17	23	3,355	0.69%
2022/12/19	3	8.48	5	8.41	8.41	-2	3,291	-0.06%
2022/12/16	3	8.63	0	0.00	8.60	3	3,214	0.09%
2022/12/15	40	8.84	13	8.86	8.85	27	3,162	0.85%
2022/12/13	3	8.59	16.1	8.66	8.71	-13.1	3,044	-0.43%
2022/12/12	10	8.65	0	0.00	8.52	10	2,975	0.34%
2022/12/09	0	8.52	6	8.51	8.62	-6	2,952	-0.20%
2022/12/08	4	8.37	0	0.00	8.36	4	2,895	0.14%
2022/12/07	3	8.41	3	8.59	8.45	0	2,873	0.00%
2022/12/06	3	8.61	2	8.55	8.52	1	2,843	0.04%
2022/12/05	6.1	8.78	3.1	9.04	8.74	3	2,801	0.11%
2022/12/02	6	8.85	3	9.08	8.82	3	2,746	0.11%
2022/12/01	6.6	8.94	37	9.15	8.97	-30.4	2,677	-1.14%
2022/11/30	10	8.80	58	8.63	8.76	-48	2,359	-2.03%
2022/11/29	55.1	8.66	58	8.58	8.44	-2.9	2,140	-0.14%
2022/11/28	3	8.03	52	8.42	8.44	-49	2,040	-2.40%
2022/11/25	30	8.22	4	8.18	8.17	26	1,960	1.33%
2022/11/24	2	8.12	5	8.12	8.12	-3	1,985	-0.15%
2022/11/23	3	8.17	8	8.10	8.12	-5	1,974	-0.25%
2022/11/22	0	0.00	2	7.98	7.93	-2	1,955	-0.10%
2022/11/17	0	0.00	3	7.98	7.95	-3	2,142	-0.14%
2022/11/16	6	7.96	3	8.11	7.91	3	2,147	0.14%
2022/11/15	26	8.02	0	0.00	8.05	26	2,127	1.22%
2022/11/14	7	8.07	6	8.01	8.11	1	2,120	0.05%
2022/11/11	2	7.88	0	0.00	7.88	2	2,065	0.10%
2022/11/10	0	0.00	0.4	7.87	7.88	-0.4	2,067	-0.02%
2022/11/09	0	0.00	0	7.89	7.91	0	2,073	0.00%
2022/11/08	1	7.86	0	0.00	7.84	1	2,078	0.05%
2022/11/07	9	7.71	9	7.85	7.87	0	2,091	0.00%
2022/11/03	1	7.79	0	0.00	7.78	1	2,108	0.05%
2022/11/01	3	7.81	6	7.83	7.81	-3	2,101	-0.14%
2022/10/31	3	7.73	0	0.00	7.73	3	2,093	0.14%
2022/10/27	0	0.00	8	7.77	7.80	-8	2,104	-0.38%
2022/10/25	3	7.66	3	7.74	7.64	0	2,093	0.00%
2022/10/24	0	0.00	32	7.70	7.66	-32	2,093	-1.53%
2022/10/21	3	7.67	0	0.00	7.65	3	2,082	0.14%
2022/10/20	8	7.68	6	7.74	7.72	2	2,075	0.10%
2022/10/18	5	7.81	3	7.89	7.88	2	2,045	0.10%
2022/10/17	3	7.77	3	7.80	7.80	0	2,039	0.00%
2022/10/14	0	0.00	4	7.91	7.87	-4	2,032	-0.20%
2022/10/13	17.1	7.85	0	0.00	7.73	17.1	2,029	0.84%
2022/10/11	15	8.19	5	8.11	8.10	10	1,988	0.50%
2022/10/07	0	0.00	3	8.38	8.40	-3	1,959	-0.15%
2022/10/06	4	8.32	14	8.39	8.38	-10	1,933	-0.52%
2022/10/05	11	8.41	14	8.33	8.29	-3	1,923	-0.16%
2022/10/04	14	8.37	25	8.41	8.39	-11	1,931	-0.57%
2022/10/03	8	8.22	2	8.26	8.18	6	1,858	0.32%
2022/09/30	0.3	8.11	10	7.74	8.13	-9.7	1,805	-0.54%
2022/09/29	0	0.00	3	7.77	7.76	-3	1,743	-0.17%
2022/09/28	7	7.58	0	0.00	7.46	7	1,728	0.40%
2022/09/27	0	0.00	53	7.78	7.78	-53	1,723	-3.08%
2022/09/26	6	7.79	46	7.81	7.73	-40	1,738	-2.30%
2022/09/23	3	7.99	3	8.08	8.01	0	1,777	0.00%
2022/09/22	3	7.94	0	0.00	8.01	3	1,810	0.17%
2022/09/21	3	8.03	3.5	8.06	8.02	-0.5	1,803	-0.03%
2022/09/20	0	0.00	12	8.12	8.11	-12	1,798	-0.67%
2022/09/19	3	8.11	0	0.00	8.09	3	1,829	0.16%
2022/09/16	0	0.00	10	8.21	8.15	-10	1,846	-0.54%
2022/09/14	0	0.00	3	8.09	8.12	-3	1,863	-0.16%
2022/09/13	25	8.18	0	0.00	8.18	25	1,888	1.32%
2022/09/12	0	0.00	3	8.06	8.16	-3	1,916	-0.16%
2022/09/08	0	7.98	3	7.98	7.97	-3	1,926	-0.15%
2022/09/07	3	7.86	0	0.00	7.82	3	1,940	0.16%
2022/09/06	3	7.91	0	0.00	7.94	3	1,945	0.15%
2022/09/02	2	8.11	0.1	8.10	8.08	1.9	1,953	0.10%
2022/09/01	0.5	8.11	0	0.00	8.11	0.5	1,947	0.02%
2022/08/29	2	8.06	0	0.00	8.06	2	1,884	0.11%
2022/08/26	2	8.31	0.3	8.28	8.29	1.7	1,856	0.09%
2022/08/25	26	8.37	2	8.36	8.26	24	1,853	1.30%
2022/08/24	22	8.48	6	8.40	8.39	16	1,828	0.88%
2022/08/23	3	8.01	0	0.00	8.02	3	1,711	0.18%
2022/08/22	3	8.01	8.8	8.10	8.10	-5.8	1,711	-0.34%
2022/08/18	2	8.10	0	0.00	8.10	2	1,706	0.12%
2022/08/17	0	0.00	1	8.12	8.14	-1	1,705	-0.06%
2022/08/16	0.3	8.09	0	0.00	8.04	0.3	1,700	0.02%
2022/08/12	5	7.94	3.6	8.03	8.03	1.4	1,687	0.08%
2022/08/11	2	7.94	0	0.00	7.94	2	1,673	0.12%
2022/08/10	1	7.81	0	0.00	7.80	1	1,660	0.06%
2022/08/09	0	0.00	2	7.68	7.75	-2	1,685	-0.12%
2022/08/04	2	7.60	0	0.00	7.59	2	1,780	0.11%
2022/08/01	0	0.00	2	7.75	7.85	-2	1,860	-0.11%
2022/07/27	0	0.00	10	7.64	7.62	-10	1,912	-0.52%
2022/07/25	0	0.00	0.9	7.66	7.66	-0.9	1,933	-0.05%
2022/07/22	1	7.64	1	7.60	7.59	0	1,947	0.00%
2022/07/21	0	0.00	3	7.58	7.63	-3	2,021	-0.15%
2022/07/20	3	7.51	3	7.63	7.52	0	2,046	0.00%
2022/07/19	10	7.54	0	0.00	7.54	10	2,099	0.48%
2022/07/18	0	0.00	1	7.35	7.44	-1	2,116	-0.05%
2022/07/15	0	0.00	10.1	7.31	7.30	-10.1	2,116	-0.48%
2022/07/14	0	0.00	0	7.40	7.37	0	2,129	0.00%
2022/07/13	0	0.00	0.4	7.36	7.36	-0.4	2,158	-0.02%
2022/07/11	2	7.63	22	7.61	7.57	-20	2,182	-0.92%
2022/07/07	2	7.55	2	7.63	7.65	0	2,199	0.00%
2022/07/06	2	7.73	2	7.80	7.61	0	2,239	0.00%
2022/07/05	2	7.82	0	0.00	7.80	2	2,266	0.09%
2022/07/04	10	7.66	1	7.64	7.60	9	2,301	0.39%
2022/07/01	9	7.55	0	0.00	7.52	9	2,350	0.38%
2022/06/30	0	0.00	1	7.86	7.95	-1	2,376	-0.04%
2022/06/29	3	8.08	0	0.00	8.08	3	2,381	0.13%
2022/06/27	5	8.23	2	8.22	8.20	3	2,446	0.12%
2022/06/24	3	8.04	15	8.10	8.08	-12	2,439	-0.49%
2022/06/22	3	8.06	0	0.00	7.97	3	2,442	0.12%
2022/06/20	7	7.95	11	8.22	7.94	-4	2,433	-0.16%
2022/06/17	3	8.14	8	8.20	8.13	-5	2,456	-0.20%
2022/06/16	0	0.00	2	8.28	8.26	-2	2,462	-0.08%
2022/06/13	0.1	8.26	0	0.00	8.23	0.1	2,585	0.00%
2022/06/08	0	0.00	1	8.47	8.47	-1	2,727	-0.04%
2022/06/06	0	0.00	5	8.42	8.41	-5	2,833	-0.18%
2022/06/01	6	8.37	7	8.41	8.45	-1	2,981	-0.03%
2022/05/31	2	8.51	1	8.50	8.31	1	2,997	0.03%
2022/05/30	0	0.00	2	8.50	8.57	-2	2,989	-0.07%
2022/05/26	5	8.42	0.7	8.42	8.39	4.3	3,033	0.14%
2022/05/25	0.2	8.40	4	8.40	8.41	-3.8	3,077	-0.12%
2022/05/24	3	8.31	6.2	8.40	8.30	-3.2	3,141	-0.10%
2022/05/23	0	0.00	13	8.33	8.32	-13	3,148	-0.41%
2022/05/20	0	0.00	35	8.33	8.32	-35	3,200	-1.09%
2022/05/19	20	8.24	0	0.00	8.25	20	3,306	0.60%
2022/05/17	0	0.00	2	8.20	8.21	-2	3,330	-0.06%
2022/05/16	0	0.00	2	8.06	8.06	-2	3,319	-0.06%
2022/05/13	10	7.98	5	7.98	7.98	5	3,324	0.15%
2022/05/12	23	7.89	0	0.00	7.83	23	3,343	0.69%
2022/05/11	2	8.01	30.5	8.01	8.02	-28.5	3,312	-0.86%
2022/05/09	5.8	8.05	0	0.00	8.03	5.8	3,419	0.17%
2022/05/06	2	8.26	0	0.00	8.31	2	3,410	0.06%
2022/05/04	5	8.43	0	0.00	8.39	5	3,530	0.14%
2022/04/29	0	0.00	3	8.64	8.59	-3	3,773	-0.08%
2022/04/27	30	8.52	1	8.58	8.47	29	3,889	0.75%
2022/04/26	1	8.86	5	8.85	8.85	-4	3,873	-0.10%
2022/04/25	49	8.90	0.6	8.91	8.88	48.4	3,874	1.25%
2022/04/20	4	9.09	0	0.00	9.08	4	4,117	0.10%
2022/04/19	0	0.00	4	9.14	9.13	-4	4,176	-0.10%
2022/04/18	13	8.99	0	0.00	8.98	13	4,212	0.31%
2022/04/13	1	9.28	2	9.30	9.30	-1	4,383	-0.02%
2022/04/12	15	9.25	0	0.00	9.19	15	4,397	0.34%
2022/04/11	0	0.00	12	9.33	9.33	-12	4,416	-0.27%
2022/04/08	3	9.53	1	9.42	9.51	2	4,434	0.05%
2022/04/07	8	9.45	0	0.00	9.33	8	4,459	0.18%
2022/04/06	15.5	9.44	2	9.43	9.49	13.5	4,456	0.30%
2022/04/01	0	0.00	3	9.38	9.38	-3	4,426	-0.07%
2022/03/31	10	9.35	0	0.00	9.29	10	4,522	0.22%
2022/03/30	0	9.22	1	9.23	9.25	-1	4,522	-0.02%
2022/03/29	0	0.00	9	9.21	9.20	-9	4,527	-0.20%
2022/03/28	21	9.20	15.5	9.15	9.22	5.5	4,571	0.12%
2022/03/24	0	0.00	5	9.33	9.35	-5	4,574	-0.11%
2022/03/23	0	9.38	3	9.37	9.38	-3	4,620	-0.06%
2022/03/18	7	9.17	0	0.00	9.19	7	4,749	0.15%
2022/03/17	2	9.15	0	0.00	9.19	2	4,798	0.04%
2022/03/16	2	9.05	2.2	9.03	9.06	-0.2	4,797	0.00%
2022/03/15	15	9.11	8	9.17	9.07	7	4,814	0.15%
2022/03/11	1	9.35	1	9.26	9.26	0	5,103	0.00%
2022/03/10	2	9.30	2.5	9.32	9.30	-0.5	5,152	-0.01%
2022/03/09	23	9.18	3	9.21	9.22	20	5,199	0.38%
2022/03/08	3.3	9.23	2	9.21	9.20	1.3	5,309	0.03%
2022/03/07	14	9.47	0	0.00	9.37	14	5,335	0.26%
2022/03/04	3	9.76	0	0.00	9.71	3	5,351	0.06%
2022/03/02	3	9.81	7	9.85	9.81	-4	5,638	-0.07%
2022/03/01	0	0.00	0.4	9.75	9.80	-0.4	5,737	-0.01%
2022/02/25	5	9.65	5	9.65	9.63	0	5,833	0.00%
2022/02/24	11	9.74	20	9.64	9.65	-9	5,991	-0.15%
2022/02/23	3	9.85	0	0.00	9.88	3	5,996	0.05%
2022/02/22	15	9.86	3.3	9.79	9.82	11.7	6,095	0.19%
2022/02/21	18	10.05	31	10.02	9.97	-13	6,160	-0.21%
2022/02/18	0.7	9.90	0	0.00	9.90	0.7	6,204	0.01%
2022/02/16	2	9.85	0	0.00	9.86	2	6,642	0.03%
2022/02/15	0.8	9.86	3	9.85	9.85	-2.2	6,940	-0.03%
2022/02/14	3	9.86	0	0.00	9.87	3	7,222	0.04%
2022/02/11	1	9.94	3	9.98	9.95	-2	7,699	-0.03%
2022/02/10	3	10.05	0	0.00	10.00	3	8,053	0.04%
2022/02/09	5	9.92	1.1	9.90	9.96	3.9	8,061	0.05%
2022/02/08	11	9.88	0	0.00	9.86	11	8,147	0.14%
2022/02/07	0	9.76	5	9.66	9.80	-5	8,270	-0.06%
2022/01/26	5.2	9.41	3	9.39	9.39	2.2	8,440	0.03%
2022/01/25	32	9.45	0	0.00	9.34	32	8,609	0.37%
2022/01/24	4	9.71	4	9.68	9.64	0	8,697	0.00%
2022/01/21	17	9.99	0	0.00	9.92	17	8,801	0.19%
2022/01/20	3	10.05	3	10.10	10.05	0	8,938	0.00%
2022/01/19	1	10.00	0	0.00	10.00	1	9,109	0.01%
2022/01/18	15	10.00	20	10.05	10.00	-5	9,439	-0.05%
2022/01/17	0	0.00	10	10.00	10.05	-10	9,772	-0.10%
2022/01/13	6	10.16	46	10.19	10.15	-40	10,542	-0.38%
2022/01/12	5	10.05	17	10.09	10.10	-12	11,537	-0.10%
2022/01/11	1	9.99	15	10.02	10.00	-14	13,813	-0.10%
2022/01/10	12	10.05	2	10.00	10.00	10	15,929	0.06%
2022/01/07	5	10.10	2.2	10.07	10.00	2.8	15,906	0.02%
2022/01/06	3	9.99	0	0.00	9.99	3	15,954	0.02%
2022/01/05	3	10.02	0	0.00	10.05	3	16,021	0.02%
2022/01/03	0	0.00	9.4	10.08	10.05	-9.4	16,341	-0.06%
2021/12/30	0	0.00	10	10.10	10.15	-10	16,452	-0.06%
2021/12/28	20	10.15	8.1	10.10	10.05	11.9	17,022	0.07%
2021/12/27	9	10.13	42	10.15	10.10	-33	17,196	-0.19%
2021/12/24	4	10.00	3	10.00	10.00	1	17,256	0.01%
2021/12/23	1	10.00	13	10.04	9.99	-12	17,553	-0.07%
2021/12/22	2	10.00	5	10.02	10.00	-3	17,961	-0.02%
2021/12/21	12	9.95	0.1	9.98	9.94	11.9	18,143	0.07%
2021/12/20	12	9.96	10	9.99	9.94	2	18,421	0.01%
2021/12/17	3	9.91	3	9.99	10.00	0	18,530	0.00%
2021/12/16	14	9.94	7	9.93	9.94	7	18,486	0.04%
2021/12/15	19	9.94	4	9.94	9.93	15	18,496	0.08%
2021/12/14	20.4	9.94	0	0.00	9.92	20.4	18,540	0.11%
2021/12/13	45	10.01	7	10.00	10.00	38	18,569	0.20%
2021/12/09	0	0.00	24	10.09	10.10	-24	18,591	-0.13%
2021/12/08	22	10.18	10	10.15	10.10	12	18,613	0.06%
2021/12/07	70	10.00	2	10.00	10.05	68	18,310	0.37%
2021/12/06	2	10.00	0	0.00	10.00	2	18,257	0.01%
2021/12/03	2	10.05	0	0.00	10.05	2	18,260	0.01%
2021/12/02	28	10.00	2.2	10.05	9.99	25.8	18,222	0.14%
2021/12/01	15	10.00	17	10.09	10.10	-2	18,105	-0.01%
2021/11/30	6.2	10.05	105.5	10.10	10.15	-99.4	18,086	-0.55%	大賣/
2021/11/29	24.1	9.98	360	10.00	10.05	-335.9	18,040	-1.86%	大賣/鉅額交易
2021/11/26	26	10.10	1	10.10	10.15	25	17,919	0.14%
2021/11/25	8	10.33	21	10.35	10.35	-13	17,846	-0.07%
2021/11/24	5	10.30	6	10.33	10.30	-1	17,755	-0.01%
2021/11/23	115.3	10.29	49	10.31	10.20	66.3	17,679	0.38%	大買/
2021/11/22	3.5	10.24	0	0.00	10.20	3.5	17,543	0.02%
2021/11/19	0	0.00	4	10.20	10.20	-4	17,516	-0.02%
2021/11/18	50	10.20	12	10.24	10.25	38	17,467	0.22%
2021/11/17	11	10.10	10	10.15	10.15	1	17,393	0.01%
2021/11/16	30	10.12	3	10.10	10.10	27	17,319	0.16%
2021/11/15	24	10.15	41	10.18	10.20	-17	17,193	-0.10%
2021/11/12	389	10.33	0	0.00	10.30	389	17,053	2.28%	大買/鉅額交易
2021/11/11	16	10.56	22	10.63	10.50	-6	16,810	-0.04%
2021/11/10	26	10.52	426	10.60	10.45	-400	16,858	-2.37%	大賣/鉅額交易
2021/11/09	369	10.25	30	10.33	10.25	339	16,436	2.06%	大買/鉅額交易
2021/11/08	25	10.37	14	10.44	10.40	11	16,123	0.07%
2021/11/05	35	10.30	5	10.30	10.25	30	16,144	0.19%
2021/11/04	17	10.29	12	10.26	10.25	5	16,083	0.03%
2021/11/03	41.1	10.31	20	10.31	10.25	21.1	16,038	0.13%
2021/11/02	22	10.10	3	10.15	10.05	19	15,859	0.12%
2021/11/01	59	10.11	2	10.15	10.15	57	15,747	0.36%
2021/10/29	31	10.22	4	10.15	10.15	27	15,601	0.17%
2021/10/28	28	10.37	29	10.32	10.35	-1	15,468	-0.01%
2021/10/27	6	10.58	35	10.56	10.55	-29	15,355	-0.19%
2021/10/26	36	11.14	0	0.00	11.00	36	15,281	0.24%
2021/10/25	24	11.23	53	11.22	11.35	-29	14,997	-0.19%
2021/10/22	67	11.13	2.3	11.11	11.10	64.7	14,785	0.44%
2021/10/21	72	11.53	154.7	11.41	11.35	-82.7	14,540	-0.57%	大賣/
2021/10/20	147	11.64	96	11.60	11.55	51	14,096	0.36%	大買/
2021/10/19	215.2	11.52	153	11.64	11.70	62.2	13,269	0.47%	大買/大賣/
2021/10/18	110	11.17	285.5	11.30	11.40	-175.5	11,082	-1.58%	大買/大賣/鉅額交易
2021/10/15	12	10.40	0	0.00	10.40	12	9,081	0.13%
2021/10/14	7	10.35	2	10.35	10.35	5	9,162	0.05%
2021/10/13	2	10.45	2	10.65	10.45	0	9,060	0.00%
2021/10/12	29	10.51	2	10.50	10.45	27	9,142	0.30%
2021/10/08	3	10.80	17	10.71	10.75	-14	9,171	-0.15%
2021/10/07	2	10.60	1	10.55	10.60	1	9,097	0.01%
2021/10/06	28	10.76	39	10.84	10.55	-11	9,249	-0.12%
2021/10/05	36	10.55	35	10.60	10.70	1	9,017	0.01%
2021/10/04	20	10.44	33	10.62	10.30	-13	8,866	-0.15%
2021/10/01	30	10.46	4	10.63	10.40	26	8,801	0.30%
2021/09/30	17	10.78	6	10.81	10.75	11	8,895	0.12%
2021/09/29	43	10.78	27	10.86	10.50	16	8,966	0.18%
2021/09/28	25	10.67	20	10.95	10.95	5	9,009	0.06%
2021/09/27	2	10.73	66	10.71	10.80	-64	11,484	-0.56%
2021/09/24	12	10.28	17	10.40	10.40	-5	12,720	-0.04%
2021/09/23	5	10.10	0	0.00	10.15	5	12,927	0.04%
2021/09/22	20	10.05	8	10.09	10.05	12	13,111	0.09%
2021/09/17	15	10.37	0	0.00	10.40	15	13,225	0.11%
2021/09/16	0	0.00	30	10.56	10.50	-30	13,309	-0.23%
2021/09/15	1	10.35	2.3	10.43	10.35	-1.3	13,451	-0.01%
2021/09/13	6	10.30	61.4	10.28	10.30	-55.4	13,765	-0.40%
2021/09/09	1	9.98	8	9.95	9.96	-7	14,068	-0.05%
2021/09/08	37	9.96	2	9.95	9.95	35	14,212	0.25%
2021/09/07	0	0.00	8	10.10	10.15	-8	14,495	-0.06%
2021/09/06	3	10.00	7	10.00	10.00	-4	14,617	-0.03%
2021/09/03	16	10.21	29	10.25	10.25	-13	14,750	-0.09%
2021/09/02	3	10.05	35	10.00	10.00	-32	14,986	-0.21%
2021/09/01	6	10.20	0	0.00	10.20	6	15,279	0.04%
2021/08/31	0	0.00	3	10.25	10.35	-3	15,578	-0.02%
2021/08/30	1	10.10	0	0.00	10.10	1	16,364	0.01%
2021/08/27	0	0.00	5	10.01	10.05	-5	17,315	-0.03%
2021/08/26	2	9.95	2	9.97	9.96	0	20,445	0.00%
2021/08/25	42	10.00	10	9.96	9.98	32	22,090	0.14%
2021/08/23	5	9.79	13	9.81	9.85	-8	22,473	-0.04%
2021/08/20	12	9.65	6	9.68	9.60	6	22,661	0.03%
2021/08/19	3	9.82	0	0.00	9.76	3	22,782	0.01%
2021/08/18	4	9.86	4	9.74	9.93	0	22,877	0.00%
2021/08/17	10	9.80	0	0.00	9.75	10	23,234	0.04%
2021/08/16	70	10.06	0	0.00	9.86	70	23,634	0.30%
2021/08/13	8	10.40	3	10.40	10.40	5	23,570	0.02%
2021/08/12	20	10.45	0	0.00	10.55	20	23,849	0.08%
2021/08/11	9	10.42	1	10.65	10.40	8	24,153	0.03%
2021/08/10	1	10.60	10	10.60	10.60	-9	24,556	-0.04%
2021/08/09	13	10.74	0	0.00	10.70	13	25,146	0.05%
2021/08/06	3	10.75	18	10.86	10.85	-15	25,579	-0.06%
2021/08/05	30	10.88	5	10.97	10.85	25	26,138	0.10%
2021/08/04	0	0.00	3	10.93	10.95	-3	26,837	-0.01%
2021/08/03	16	10.86	0	0.00	10.90	16	27,635	0.06%
2021/08/02	4	10.98	42	11.05	11.00	-38	28,220	-0.13%
2021/07/30	6	10.93	4	10.96	10.85	2	29,086	0.01%
2021/07/29	0	0.00	1	10.90	10.90	-1	29,895	0.00%
2021/07/28	1	10.65	1	11.00	10.70	0	30,918	0.00%
2021/07/27	3	10.82	39.3	10.82	10.80	-36.3	33,281	-0.11%
2021/07/26	1	10.90	2.4	11.15	10.90	-1.4	36,176	0.00%
2021/07/23	0	0.00	46	10.88	11.05	-46	39,185	-0.12%
2021/07/22	24	10.65	20	10.76	10.60	4	41,486	0.01%
2021/07/21	17	10.50	1	10.55	10.55	16	41,725	0.04%
2021/07/20	35	10.65	7	10.69	10.60	28	41,973	0.07%
2021/07/19	0	0.00	1	10.90	10.90	-1	42,324	0.00%
2021/07/16	26	10.99	4	10.95	10.95	22	43,965	0.05%
2021/07/15	43.8	10.91	64	10.99	11.00	-20.2	44,287	-0.05%
2021/07/14	10.2	10.40	2	10.65	10.65	8.2	44,969	0.02%
2021/07/13	27	10.64	6	10.60	10.55	21	46,274	0.05%
2021/07/12	26	10.85	18	10.95	10.85	8	46,779	0.02%
2021/07/09	34	10.90	1	10.90	10.95	33	47,288	0.07%
2021/07/08	11	10.99	18	11.05	11.00	-7	47,582	-0.01%
2021/07/07	58	10.98	2	10.90	10.90	56	48,129	0.12%
2021/07/06	49	11.14	11	11.23	11.15	38	48,690	0.08%
2021/07/05	52	11.30	8	11.51	11.25	44	48,624	0.09%
2021/07/02	321	11.83	252.3	12.24	11.45	68.8	48,458	0.14%	大買/大賣/
2021/07/01	123	11.63	157.8	11.66	11.70	-34.8	45,882	-0.08%	大買/大賣/
2021/06/30	7	11.06	33	11.11	11.10	-26	44,528	-0.06%
2021/06/29	22	10.90	26	11.09	10.85	-4	44,405	-0.01%
2021/06/28	3	10.95	0	0.00	11.05	3	44,323	0.01%
2021/06/25	36	11.00	5	11.00	10.95	31	44,271	0.07%
2021/06/24	10	11.06	101	11.09	11.05	-91	44,337	-0.21%	大賣/
2021/06/23	2	10.80	24	10.86	10.85	-22	44,971	-0.05%
2021/06/22	21	10.70	55	10.74	10.75	-34	44,912	-0.08%
2021/06/21	38	10.40	13	10.41	10.40	25	44,692	0.06%
2021/06/18	46	10.80	13	10.75	10.75	33	44,591	0.07%
2021/06/17	8	10.96	28	10.85	11.00	-20	44,548	-0.04%
2021/06/16	77	10.97	87	10.95	10.85	-10	44,523	-0.02%
2021/06/15	0	0.00	15.9	10.70	10.75	-15.9	44,422	-0.04%
2021/06/11	72	10.90	17	10.98	10.85	55	44,345	0.12%
2021/06/09	74.1	11.01	28.1	11.04	10.95	46	44,311	0.10%
2021/06/08	47	11.34	24	11.30	11.30	23	44,096	0.05%
2021/06/07	37	11.40	44	11.33	11.45	-7	43,870	-0.02%
2021/06/04	173	11.41	218	11.44	11.25	-45	43,159	-0.10%	大買/大賣/
2021/06/03	396	12.00	254.5	12.03	11.85	141.6	42,434	0.33%	大買/大賣/鉅額交易
2021/06/02	42.6	11.04	237.6	11.07	11.35	-195	39,884	-0.49%	大賣/鉅額交易
2021/06/01	2.3	10.30	14	10.20	10.35	-11.7	38,355	-0.03%
2021/05/31	14	10.20	13	10.22	10.15	1	38,477	0.00%
2021/05/28	60	10.19	16.9	10.15	10.15	43.1	38,457	0.11%
2021/05/26	24	9.97	12	10.02	10.00	12	38,423	0.03%
2021/05/25	108.1	10.26	34	10.08	9.97	74.1	38,456	0.19%	大買/
2021/05/24	68	10.13	70	9.96	10.05	-2	38,395	-0.01%
2021/05/21	32	9.76	92	9.61	9.77	-60	38,520	-0.16%
2021/05/20	50	9.48	94	9.52	9.41	-44	38,408	-0.11%
2021/05/19	30	9.54	5	9.52	9.66	25	38,370	0.07%
2021/05/18	96	9.09	107	9.23	9.48	-11	38,263	-0.03%	大賣/
2021/05/17	147	8.77	88	8.94	8.67	59	37,884	0.16%	大買/
2021/05/14	104.5	9.72	189	9.95	9.55	-84.5	37,321	-0.23%	大買/大賣/
2021/05/13	193	9.56	36	9.67	9.72	157	36,820	0.43%	大買/鉅額交易
2021/05/12	104.1	10.30	60	10.32	10.20	44.1	36,247	0.12%	大買/
2021/05/11	86	11.58	12.1	11.52	11.30	73.9	35,530	0.21%
2021/05/10	184	11.85	106.9	11.86	11.90	77.1	34,730	0.22%	大買/大賣/
2021/05/07	106	11.37	45	11.48	11.55	61	34,148	0.18%	大買/
2021/05/06	171.5	11.82	33	11.66	11.65	138.5	33,242	0.42%	大買/鉅額交易
2021/05/05	63	11.90	90	12.10	11.80	-27	32,340	-0.08%
2021/05/04	261.1	13.11	140	13.48	12.45	121.1	31,331	0.39%	大買/大賣/鉅額交易
2021/05/03	352	13.51	428.2	13.68	13.80	-76.2	28,953	-0.26%	大買/大賣/
2021/04/29	396.1	13.00	194	13.09	12.90	202.1	26,099	0.77%	大買/大賣/鉅額交易
2021/04/28	83	12.09	300	11.77	12.30	-217	23,100	-0.94%	大賣/鉅額交易
2021/04/27	45	11.14	59	11.20	11.20	-14	20,766	-0.07%
2021/04/26	40	11.07	16.3	11.07	11.15	23.7	20,530	0.12%
2021/04/23	81	11.11	86	11.11	11.15	-5	20,295	-0.02%
2021/04/22	131	11.59	132.1	11.63	11.35	-1.1	20,105	-0.01%	大買/大賣/
2021/04/21	73	11.28	54.6	11.26	11.35	18.4	18,523	0.10%
2021/04/20	68	11.22	177.2	11.14	11.25	-109.2	18,201	-0.60%	大賣/鉅額交易
2021/04/19	94	11.33	168	11.28	11.50	-74	17,792	-0.42%	大賣/
2021/04/16	74	10.69	80.4	10.72	10.75	-6.4	16,515	-0.04%
2021/04/15	160	10.44	54.3	10.51	10.45	105.7	15,941	0.66%	大買/鉅額交易
2021/04/14	74	10.22	473	10.29	10.30	-399	15,649	-2.55%	大賣/鉅額交易
2021/04/13	541	10.14	12	10.38	10.15	529	15,860	3.34%	大買/鉅額交易
2021/04/12	32	10.35	67	10.19	10.40	-35	15,605	-0.22%
2021/04/09	8	9.98	40	9.99	9.99	-32	15,372	-0.21%
2021/04/08	54	9.92	86	9.93	9.95	-32	15,925	-0.20%
2021/04/07	31	9.84	3	9.83	9.86	28	19,388	0.14%
2021/04/06	4	9.80	18	9.82	9.79	-14	20,668	-0.07%
2021/04/01	37	9.75	2	9.70	9.69	35	20,802	0.17%
2021/03/31	9	9.83	8	9.83	9.88	1	20,997	0.00%
2021/03/30	48	9.86	28	9.87	9.86	20	21,526	0.09%
2021/03/29	32	9.94	26	9.97	9.92	6	21,891	0.03%
2021/03/26	115	10.03	84.3	9.94	9.87	30.7	22,940	0.13%	大買/
2021/03/25	28	9.66	61	9.75	9.67	-33	22,425	-0.15%
2021/03/24	56.2	9.58	6	9.61	9.61	50.2	22,420	0.22%
2021/03/23	60	9.66	39	9.65	9.61	21	22,680	0.09%
2021/03/22	5	9.67	0	0.00	9.70	5	23,144	0.02%
2021/03/19	7.1	9.62	7	9.68	9.66	0.1	23,125	0.00%
2021/03/18	49	9.66	8	9.63	9.63	41	23,121	0.18%
2021/03/17	15	9.77	6	9.78	9.77	9	23,015	0.04%
2021/03/16	18	9.83	14	9.83	9.84	4	23,086	0.02%
2021/03/15	0.2	9.93	82	9.99	9.97	-81.8	22,978	-0.36%
2021/03/12	27	9.81	17	9.81	9.83	10	23,131	0.04%
2021/03/11	24.3	9.89	6.6	9.96	9.89	17.7	23,354	0.08%
2021/03/10	44	9.91	0	0.00	9.89	44	23,484	0.19%
2021/03/09	12.5	10.00	5	10.13	10.00	7.5	23,447	0.03%
2021/03/08	13	10.11	26.3	10.06	10.10	-13.3	23,308	-0.06%
2021/03/05	28	9.77	1	9.79	9.76	27	22,833	0.12%
2021/03/04	60	9.95	21	9.95	9.81	39	22,917	0.17%
2021/03/03	16	9.81	27	9.77	9.80	-11	22,638	-0.05%
2021/03/02	18	9.72	5	9.61	9.61	13	22,560	0.06%
2021/02/26	388	9.70	18	9.72	9.71	370	22,653	1.63%	大買/鉅額交易
2021/02/25	6	9.72	20.5	9.79	9.80	-14.5	22,598	-0.06%
2021/02/24	26	9.82	30	9.66	9.60	-4	22,605	-0.02%
2021/02/23	9.8	9.88	50	9.68	10.05	-40.2	22,255	-0.18%
2021/02/22	6	9.39	7	9.42	9.41	-1	21,747	0.00%
2021/02/19	52.2	9.39	7	9.33	9.35	45.2	21,760	0.21%
2021/02/18	20	9.13	46	9.22	9.26	-26	21,806	-0.12%
2021/02/17	8.1	8.85	30	8.87	8.93	-22	21,789	-0.10%
2021/02/04	2.1	8.61	0	0.00	8.60	2.1	21,834	0.01%
2021/02/03	23	8.59	4	8.62	8.58	19	22,298	0.09%
2021/02/02	10	8.49	0	0.00	8.62	10	23,060	0.04%
2021/02/01	3	8.22	20	8.33	8.34	-17	23,077	-0.07%
2021/01/29	9	8.33	8	8.33	8.29	1	23,069	0.00%
2021/01/28	16.2	8.47	37	8.48	8.45	-20.8	23,054	-0.09%
2021/01/27	16.8	8.64	2	8.73	8.63	14.8	23,097	0.06%
2021/01/26	9	8.72	12	8.65	8.66	-3	23,214	-0.01%
2021/01/25	1	8.66	12.6	8.77	8.84	-11.6	23,211	-0.05%
2021/01/22	34	8.61	8	8.65	8.70	26	23,251	0.11%
2021/01/21	13	8.80	22	8.84	8.74	-9	23,309	-0.04%
2021/01/20	40	8.93	54	8.80	8.71	-14	23,567	-0.06%
2021/01/19	38	9.18	8.2	9.17	9.14	29.8	23,962	0.12%
2021/01/18	28	9.09	10	9.10	9.16	18	24,192	0.07%
2021/01/15	16	9.42	13	9.32	9.28	3	24,241	0.01%
2021/01/14	17	9.78	67	9.76	9.71	-50	24,061	-0.21%
2021/01/13	3	9.82	4	9.92	9.78	-1	24,033	0.00%
2021/01/12	41.2	9.76	18.7	9.73	9.66	22.5	23,913	0.09%
2021/01/11	42	10.23	0	0.00	10.15	42	23,566	0.18%
2021/01/08	38	10.17	44	10.26	10.20	-6	23,525	-0.03%
2021/01/07	16	10.52	25.5	10.52	10.45	-9.5	23,377	-0.04%
2021/01/06	13	10.58	70.5	10.32	10.20	-57.5	23,099	-0.25%
2021/01/05	166	10.83	144.2	10.83	10.80	21.8	22,665	0.10%	大買/大賣/
2021/01/04	138.2	11.02	117	10.73	10.85	21.2	22,382	0.09%	大買/大賣/
2020/12/31	128.9	11.22	133.1	11.19	11.20	-4.2	21,804	-0.02%	大買/大賣/
2020/12/30	319.6	11.73	164.6	11.69	11.70	155	20,978	0.74%	大買/大賣/鉅額交易
2020/12/29	50	10.72	360.3	10.87	11.15	-310.3	17,250	-1.80%	大賣/鉅額交易
2020/12/28	37	10.17	15	10.16	10.15	22	15,854	0.14%
2020/12/25	42	10.09	69	10.19	10.15	-27	15,558	-0.17%
2020/12/24	36	10.10	42.2	10.11	10.15	-6.2	15,184	-0.04%
2020/12/23	142	9.94	87	9.88	9.90	55	14,582	0.38%	大買/
2020/12/22	131	10.09	125	9.96	9.66	6	14,171	0.04%	大買/大賣/
2020/12/21	12	9.57	28	9.57	9.50	-16	13,062	-0.12%
2020/12/18	28	9.31	2	9.42	9.27	26	12,740	0.20%
2020/12/17	39	9.41	0	0.00	9.36	39	12,718	0.31%
2020/12/16	26	9.61	119	9.63	9.70	-93	12,518	-0.74%	大賣/
2020/12/15	30	9.27	6	9.28	9.18	24	12,072	0.20%
2020/12/14	11	9.25	6	9.39	9.40	5	12,414	0.04%
2020/12/11	8	9.17	16	9.23	9.18	-8	12,365	-0.06%
2020/12/10	9	9.30	3	9.39	9.20	6	12,522	0.05%
2020/12/09	79	9.31	0	0.00	9.31	79	12,563	0.63%
2020/12/08	34	9.56	50	9.58	9.48	-16	12,680	-0.13%
2020/12/07	34.1	9.64	36	9.63	9.75	-1.9	13,243	-0.01%
2020/12/04	10	9.50	236.8	9.45	9.43	-226.8	13,068	-1.74%	大賣/鉅額交易
2020/12/03	10	9.40	23	9.37	9.29	-13	13,032	-0.10%
2020/12/02	19	9.24	33.1	9.28	9.28	-14.1	13,242	-0.11%
2020/12/01	60	9.28	9	9.37	9.37	51	13,684	0.37%
2020/11/30	16	9.37	16	9.36	9.37	0	13,725	0.00%
2020/11/27	7	9.19	1	9.21	9.19	6	13,573	0.04%
2020/11/26	7	9.25	45	9.23	9.25	-38	13,553	-0.28%
2020/11/25	86	9.28	55	9.29	9.24	31	13,547	0.23%
2020/11/24	0	0.00	7.8	9.08	9.08	-7.8	13,556	-0.06%
2020/11/23	20	8.99	37.1	8.99	9.03	-17.1	13,512	-0.13%
2020/11/20	4	8.87	10	8.83	8.85	-6	13,397	-0.04%
2020/11/19	18	8.90	0.7	8.85	8.89	17.3	13,443	0.13%
2020/11/18	12	8.90	6	8.96	8.95	6	13,582	0.04%
2020/11/17	4	8.77	10	8.85	9.00	-6	14,118	-0.04%
2020/11/16	25	8.69	0	0.00	8.67	25	15,122	0.17%
2020/11/12	6	8.91	40	8.77	8.77	-34	15,075	-0.23%
2020/11/11	1	9.03	25	9.00	9.00	-24	14,994	-0.16%
2020/11/10	50	9.07	83	9.08	8.71	-33	14,544	-0.23%
2020/11/09	11	8.65	2	8.61	8.65	9	13,748	0.07%
2020/11/06	2	8.52	0	0.00	8.51	2	13,691	0.01%
2020/11/05	20	8.53	0	0.00	8.52	20	13,856	0.14%
2020/11/04	7	8.58	0	0.00	8.55	7	13,841	0.05%
2020/11/03	0	0.00	10	8.64	8.56	-10	13,714	-0.07%
2020/11/02	5	8.40	2	8.47	8.43	3	13,587	0.02%
2020/10/30	6	8.42	0	0.00	8.35	6	13,490	0.04%
2020/10/29	4	8.46	2	8.50	8.60	2	13,343	0.01%
2020/10/28	17	8.92	63.4	8.96	8.62	-46.4	13,149	-0.35%
2020/10/27	30	8.90	66	8.78	8.72	-36	12,734	-0.28%
2020/10/26	22	8.48	16	8.45	8.44	6	12,051	0.05%
2020/10/23	0	0.00	45	8.24	8.30	-45	11,687	-0.39%
2020/10/22	0	0.00	23.6	8.19	8.12	-23.6	11,479	-0.21%
2020/10/21	0	0.00	28	8.16	8.15	-28	11,400	-0.25%
2020/10/20	0	0.00	16	8.11	8.12	-16	11,312	-0.14%
2020/10/19	4	8.05	0	0.00	8.05	4	11,237	0.04%
2020/10/16	1	8.04	21	8.20	8.06	-20	11,156	-0.18%
2020/10/15	6	8.09	0	0.00	8.04	6	11,012	0.05%
2020/10/14	7	8.12	14	8.15	8.12	-7	10,924	-0.06%
2020/10/13	2	8.03	104	8.02	8.18	-102	10,824	-0.94%	大賣/鉅額交易
2020/10/12	0	0.00	10	8.01	7.94	-10	10,610	-0.09%
2020/10/08	6	7.82	52	7.83	7.80	-46	10,451	-0.44%
2020/10/07	0	0.00	3	7.67	7.83	-3	10,448	-0.03%
2020/10/06	0	0.00	1	7.75	7.72	-1	10,411	-0.01%
2020/10/05	3	7.62	3	7.63	7.63	0	10,413	0.00%
2020/09/30	1	7.58	0	0.00	7.57	1	10,420	0.01%
2020/09/29	2	7.60	0	0.00	7.59	2	10,435	0.02%
2020/09/28	4	7.63	3	7.65	7.60	1	10,437	0.01%
2020/09/25	0	0.00	5.4	7.41	7.44	-5.4	10,441	-0.05%
2020/09/24	7	7.53	3	7.67	7.47	4	10,363	0.04%
2020/09/23	10	7.90	25	7.89	7.82	-15	10,221	-0.15%
2020/09/22	24	7.86	70	7.90	7.94	-46	10,161	-0.45%
2020/09/21	28	8.10	28.8	8.13	8.06	-0.8	10,062	-0.01%
2020/09/18	0	0.00	12	8.04	8.07	-12	9,990	-0.12%
2020/09/17	36.7	8.07	18	8.10	7.98	18.7	9,850	0.19%
2020/09/16	27	7.91	0	0.00	7.88	27	9,452	0.29%
2020/09/15	2	8.05	7	8.13	7.93	-5	9,504	-0.05%
2020/09/14	57	7.98	19	7.90	7.90	38	9,643	0.39%
2020/09/11	40	8.03	3	8.18	7.99	37	9,497	0.39%
2020/09/10	14	8.32	92	8.36	8.25	-78	9,214	-0.85%
2020/09/09	7	7.77	22	7.82	7.95	-15	8,410	-0.18%
2020/09/08	64	7.90	8	7.91	7.82	56	8,266	0.68%
2020/09/07	2	8.19	43	8.12	8.06	-41	8,117	-0.51%
2020/09/04	10	7.99	17	7.94	7.98	-7	7,844	-0.09%
2020/09/03	1	7.54	0	0.00	7.63	1	7,344	0.01%
2020/09/02	21	7.46	135	7.45	7.48	-114	7,347	-1.55%	大賣/鉅額交易
2020/09/01	21	7.55	4.4	7.67	7.53	16.6	7,333	0.23%
2020/08/31	27	7.65	3.8	7.63	7.61	23.2	7,315	0.32%
2020/08/28	10	7.76	9	7.68	7.70	1	7,208	0.01%
2020/08/27	107	7.62	10	7.56	7.53	97	6,989	1.39%	大買/
2020/08/26	10	7.46	62	7.47	7.45	-52	6,864	-0.76%
2020/08/25	48	7.40	30	7.43	7.37	18	6,750	0.27%
2020/08/24	76	7.38	20	7.54	7.30	56	6,641	0.84%
2020/08/21	80	7.53	248.3	7.57	7.56	-168.3	6,430	-2.62%	大賣/鉅額交易
2020/08/20	102	7.63	121.6	7.67	7.67	-19.6	5,712	-0.34%	大買/大賣/
2020/08/19	42	7.04	6	7.06	6.98	36	4,344	0.83%
2020/08/18	0	0.00	43	6.92	6.87	-43	4,185	-1.03%
2020/08/17	52	6.90	15.3	6.87	6.88	36.7	4,149	0.88%
2020/08/14	10	6.71	0	0.00	6.72	10	4,043	0.25%
2020/08/13	4	6.61	60	6.66	6.61	-56	4,023	-1.39%
2020/08/12	4	6.64	27.3	6.64	6.68	-23.3	4,085	-0.57%
2020/08/11	35	6.74	65	6.80	6.79	-30	4,036	-0.74%
2020/08/10	10	6.54	5	6.56	6.56	5	3,816	0.13%
2020/08/07	0	0.00	3	6.42	6.38	-3	3,803	-0.08%
2020/08/06	50	6.45	0.3	6.43	6.46	49.7	3,808	1.30%
2020/08/04	0	0.00	11	6.28	6.32	-11	3,873	-0.28%
2020/07/31	10	6.20	0	0.00	6.19	10	3,899	0.26%
2020/07/29	5	6.21	0	0.00	6.11	5	3,986	0.13%
2020/07/28	8	6.17	8	6.08	6.07	0	4,008	0.00%
2020/07/24	0	0.00	10	6.43	6.42	-10	4,033	-0.25%
2020/07/22	2	6.70	0	0.00	6.58	2	4,113	0.05%
2020/07/21	0	0.00	2	6.57	6.54	-2	4,087	-0.05%
2020/07/20	2	6.46	0	0.00	6.46	2	4,113	0.05%
2020/07/17	1	6.59	0	0.00	6.51	1	4,145	0.02%
2020/07/16	0	0.00	2	6.59	6.60	-2	4,191	-0.05%
2020/07/15	0	0.00	6.8	6.53	6.54	-6.8	4,199	-0.16%
2020/07/14	6	6.53	0	0.00	6.50	6	4,255	0.14%
2020/07/13	2	6.58	634	6.57	6.57	-632	4,264	-14.82%	大賣/鉅額交易
2020/07/10	7	6.60	0	0.00	6.53	7	4,312	0.16%
2020/07/09	5	6.80	0	0.00	6.73	5	4,310	0.12%
2020/07/08	5	6.73	28	6.75	6.79	-23	4,329	-0.53%
2020/07/07	2	6.80	0.5	6.71	6.72	1.5	4,374	0.04%
2020/07/06	0	0.00	4	6.76	6.78	-4	4,393	-0.09%
2020/07/03	2	6.65	33	6.68	6.68	-31	4,388	-0.71%
2020/07/02	4	6.65	5.4	6.70	6.67	-1.4	4,436	-0.03%
2020/07/01	4	6.66	0	0.00	6.64	4	4,514	0.09%
2020/06/30	10	6.63	4	6.66	6.66	6	4,536	0.13%
2020/06/29	12	6.61	1	6.64	6.61	11	4,556	0.24%
2020/06/24	3	6.76	4	6.74	6.74	-1	4,540	-0.02%
2020/06/23	4	6.82	2	6.80	6.80	2	4,582	0.04%
2020/06/22	10	6.85	0	0.00	6.84	10	4,578	0.22%
2020/06/19	32	7.17	6.6	7.16	7.05	25.4	4,524	0.56%
2020/06/18	5	6.79	10	6.80	6.79	-5	4,108	-0.12%
2020/06/17	10	6.62	0	0.00	6.64	10	4,084	0.24%
2020/06/16	0	0.00	12	6.51	6.54	-12	4,111	-0.29%
2020/06/15	0	0.00	1	6.40	6.37	-1	4,195	-0.02%
2020/06/11	2.6	6.75	2	6.59	6.60	0.6	4,355	0.01%
2020/06/10	1	6.87	0	0.00	6.87	1	4,314	0.02%
2020/06/09	29	6.98	15	6.99	6.96	14	4,423	0.32%
2020/06/08	10	6.77	1	6.74	6.76	9	4,291	0.21%
2020/06/05	0	0.00	12	6.58	6.60	-12	4,210	-0.29%
2020/06/03	0	0.00	3	6.44	6.42	-3	4,260	-0.07%
2020/06/02	0	0.00	11	6.30	6.31	-11	4,211	-0.26%
2020/06/01	0	0.00	2	6.27	6.26	-2	4,212	-0.05%
2020/05/29	2	6.19	0	0.00	6.18	2	4,222	0.05%
2020/05/28	2	6.27	2	6.24	6.22	0	4,214	0.00%
2020/05/27	0	0.00	100	6.29	6.29	-100	4,233	-2.36%
2020/05/26	5	6.28	0	0.00	6.27	5	4,296	0.12%
2020/05/21	10	6.50	0	6.45	6.48	10	4,275	0.23%
2020/05/19	12	6.41	10	6.50	6.36	2	4,235	0.05%
2020/05/18	0	0.00	7	6.18	6.19	-7	4,160	-0.17%
2020/05/15	5	6.11	0	0.00	6.13	5	4,158	0.12%
2020/05/14	12	6.28	21	6.18	6.16	-9	4,146	-0.22%
2020/05/13	2	6.31	2	6.40	6.39	0	4,105	0.00%
2020/05/08	6	6.44	0	0.00	6.39	6	3,991	0.15%
2020/05/07	4	6.41	0	0.00	6.39	4	3,973	0.10%
2020/05/05	3.9	6.36	0	0.00	6.31	3.9	3,944	0.10%
2020/04/30	3	6.52	0	0.00	6.51	3	4,023	0.07%
2020/04/29	3	6.44	0	0.00	6.42	3	3,998	0.08%
2020/04/28	70	6.35	5	6.34	6.34	65	3,978	1.63%
2020/04/27	7	6.30	0	0.00	6.28	7	4,019	0.17%
2020/04/23	30	6.09	1	6.06	6.06	29	3,945	0.74%
2020/04/22	3	5.80	3.2	5.89	5.90	-0.2	3,931	-0.01%
2020/04/21	27	5.95	10	5.91	5.92	17	3,895	0.44%
2020/04/20	2	6.10	0	0.00	6.16	2	3,837	0.05%
2020/04/17	2	6.11	2	6.22	6.11	0	3,822	0.00%
2020/04/16	2	6.12	1	6.17	6.11	1	3,748	0.03%
2020/04/15	2	6.15	17	6.19	6.23	-15	3,712	-0.40%
2020/04/14	1	6.08	0	0.00	6.08	1	3,743	0.03%
2020/04/13	25	6.00	0	0.00	5.96	25	3,695	0.68%
2020/04/10	5	5.88	0	0.00	6.01	5	3,672	0.14%
2020/04/08	0	0.00	30	5.78	5.78	-30	3,583	-0.84%
2020/04/07	0	0.00	0.1	5.68	5.68	-0.1	3,556	0.00%
2020/04/06	10	5.61	0.7	5.59	5.59	9.3	3,547	0.26%
2020/04/01	5	5.36	6	5.27	5.38	-1	3,437	-0.03%
2020/03/31	2	5.21	4	5.28	5.22	-2	3,408	-0.06%
2020/03/30	5	5.13	0	0.00	5.21	5	3,377	0.15%
2020/03/27	19	5.30	2	5.39	5.26	17	3,366	0.50%
2020/03/26	6	5.25	30	5.27	5.26	-24	3,306	-0.73%
2020/03/25	40	5.30	1	5.31	5.30	39	3,297	1.18%
2020/03/24	0	0.00	2	4.98	5.06	-2	3,256	-0.06%
2020/03/23	24	4.81	8	4.89	4.88	16	3,234	0.49%
2020/03/20	70	5.00	2	5.15	4.98	68	3,215	2.11%
2020/03/19	23	4.89	18	4.73	4.71	5	3,139	0.16%
2020/03/18	9	5.22	8	5.27	5.20	1	3,023	0.03%
2020/03/17	5	5.26	0	0.00	5.21	5	2,949	0.17%
2020/03/16	2	5.96	5	5.97	5.78	-3	2,778	-0.11%
2020/03/13	68	5.91	0	0.00	6.01	68	2,737	2.48%
2020/03/12	17	6.58	13	6.51	6.49	4	2,572	0.16%
2020/03/11	14	7.00	2	7.00	6.94	12	2,524	0.48%
2020/03/10	116	6.82	7	6.92	6.93	109	2,524	4.32%	大買/鉅額交易
2020/03/09	66	7.02	7	7.05	7.00	59	2,455	2.40%
2020/03/06	46	7.27	0	0.00	7.29	46	2,408	1.91%
2020/03/05	3	7.36	4	7.37	7.35	-1	2,418	-0.04%
2020/03/04	2	7.33	0	0.00	7.30	2	2,429	0.08%
2020/03/03	0	0.00	6	7.40	7.36	-6	2,417	-0.25%
2020/02/27	24	7.32	6	7.30	7.27	18	2,389	0.75%
2020/02/26	4	7.54	0	0.00	7.52	4	2,328	0.17%
2020/02/21	12	7.79	0	0.00	7.78	12	2,337	0.51%
2020/02/20	13	7.78	0	0.00	7.76	13	2,345	0.55%
2020/02/19	50	7.71	4	7.70	7.71	46	2,358	1.95%
2020/02/18	2	7.61	4	7.67	7.61	-2	2,388	-0.08%
2020/02/17	2	7.58	0	0.00	7.60	2	2,441	0.08%
2020/02/13	4	7.69	7	7.75	7.68	-3	2,434	-0.12%
2020/02/12	0	0.00	2	7.73	7.70	-2	2,460	-0.08%
2020/02/11	4	7.67	1.2	7.67	7.67	2.8	2,443	0.11%
2020/02/10	2	7.72	2	7.75	7.66	0	2,456	0.00%
2020/02/07	12	7.76	4	7.78	7.74	8	2,438	0.33%
2020/02/05	4	7.68	2	7.68	7.68	2	2,466	0.08%
2020/02/04	12	7.87	4	7.91	7.84	8	2,429	0.33%
2020/02/03	12	7.18	0	0.00	7.27	12	2,301	0.52%
2020/01/31	10	7.55	0	0.00	7.52	10	2,268	0.44%
2020/01/30	31	7.52	9	7.51	7.45	22	2,252	0.98%
2020/01/20	8	7.93	4	7.97	7.93	4	2,190	0.18%
2020/01/17	11	7.92	11	7.94	7.93	0	2,190	0.00%
2020/01/16	7	7.97	0	0.00	7.97	7	2,168	0.32%
2020/01/15	3	8.05	0	0.00	8.03	3	2,139	0.14%
2020/01/14	2	8.07	0	0.00	8.07	2	2,148	0.09%
2020/01/10	3	8.07	0	0.00	8.08	3	2,159	0.14%
2020/01/08	6	8.07	0	0.00	8.05	6	2,196	0.27%
2020/01/06	1	8.17	0	0.00	8.19	1	2,112	0.05%
2019/12/30	0	0.00	10	8.27	8.27	-10	2,028	-0.49%
2019/12/26	10	8.14	0	0.00	8.13	10	1,978	0.51%
2019/12/24	0	0.00	1.4	8.15	8.17	-1.4	1,965	-0.07%
2019/12/23	0	0.00	1	8.13	8.16	-1	1,955	-0.05%
2019/12/20	0.9	8.10	0.3	8.10	8.12	0.7	1,945	0.03%
2019/12/19	0	0.00	6	8.01	8.07	-6	1,894	-0.32%
2019/12/18	2	7.89	20.4	7.92	7.96	-18.4	1,853	-0.99%
2019/12/17	2	7.88	2	7.91	7.90	0	1,857	0.00%
2019/12/16	3	7.88	0	0.00	7.88	3	1,856	0.16%
2019/12/13	2	7.93	0	0.00	7.88	2	1,866	0.11%
2019/12/12	1	7.95	0	0.00	7.94	1	1,888	0.05%
2019/12/11	3.6	7.97	0	0.00	7.96	3.6	1,955	0.18%
2019/12/10	0	0.00	36	7.99	8.00	-36	1,954	-1.84%
2019/12/09	0	0.00	0.5	8.00	8.01	-0.5	1,970	-0.02%
2019/12/05	0	0.00	1	8.01	8.00	-1	1,972	-0.05%
2019/12/02	36	7.94	3	7.94	7.95	33	1,985	1.66%
2019/11/28	2	7.88	3	7.92	7.88	-1	2,000	-0.05%
2019/11/27	2	7.88	0	0.00	7.90	2	2,006	0.10%
2019/11/22	0	0.00	2	7.96	7.93	-2	2,024	-0.10%
2019/11/21	4	7.86	3	7.90	7.90	1	2,045	0.05%
2019/11/20	0	0.00	4	7.89	7.94	-4	2,036	-0.20%
2019/11/19	12	7.70	5	7.71	7.72	7	2,083	0.34%
2019/11/18	0	0.00	5	7.74	7.76	-5	2,071	-0.24%
2019/11/15	25	7.80	0	0.00	7.80	25	2,073	1.21%
2019/11/14	11	7.92	10	7.88	7.87	1	2,077	0.05%
2019/11/13	2	8.00	10	8.05	8.01	-8	2,022	-0.40%
2019/11/12	0	0.00	5	8.01	8.03	-5	2,067	-0.24%
2019/11/11	7	8.03	12	8.01	8.00	-5	2,071	-0.24%
2019/11/07	2	8.06	6	8.10	8.13	-4	2,115	-0.19%
2019/11/06	2	8.09	5	8.09	8.09	-3	2,116	-0.14%
2019/11/04	14	8.05	24	8.06	8.13	-10	2,314	-0.43%
2019/11/01	2	8.10	0	0.00	8.12	2	2,412	0.08%
2019/10/31	2	8.11	2	8.14	8.14	0	2,502	0.00%
2019/10/30	6	8.13	2	8.14	8.14	4	2,548	0.16%
2019/10/29	0	0.00	4	8.17	8.18	-4	2,578	-0.16%
2019/10/28	10	8.17	0	0.00	8.15	10	2,612	0.38%
2019/10/25	2	8.16	0	0.00	8.18	2	2,640	0.08%
2019/10/24	58	8.19	0	0.00	8.22	58	2,656	2.18%
2019/10/23	5	8.21	1	8.18	8.20	4	2,699	0.15%
2019/10/21	10	8.25	0	0.00	8.28	10	2,711	0.37%
2019/10/16	0	0.00	1	8.22	8.19	-1	2,920	-0.03%
2019/10/15	3	8.14	2	8.15	8.15	1	2,904	0.03%
2019/10/08	0.4	8.15	8.1	8.18	8.15	-7.8	2,906	-0.27%
2019/10/07	5	8.08	0	0.00	8.08	5	2,949	0.17%
2019/10/04	0	0.00	1	8.09	8.10	-1	2,962	-0.03%
2019/10/03	3	8.04	6	8.07	8.08	-3	2,964	-0.10%
2019/10/02	11	8.10	7	8.10	8.10	4	2,956	0.14%
2019/10/01	4	8.14	0	0.00	8.15	4	2,951	0.14%
2019/09/27	3	8.18	0	0.00	8.15	3	2,957	0.10%
2019/09/26	4	8.25	0.1	8.24	8.23	3.9	2,954	0.13%
2019/09/25	2	8.26	2	8.27	8.25	0	2,962	0.00%
2019/09/24	10.4	8.29	8	8.29	8.29	2.4	2,967	0.08%
2019/09/20	1	8.24	3.1	8.30	8.27	-2.1	2,973	-0.07%
2019/09/19	6	8.28	4	8.26	8.24	2	2,968	0.07%
2019/09/18	4	8.30	4	8.33	8.33	0	2,953	0.00%
2019/09/17	17	8.37	2.8	8.37	8.33	14.2	2,949	0.48%
2019/09/16	67.8	8.48	32	8.50	8.46	35.8	3,005	1.19%
2019/09/12	2	8.30	0	0.00	8.29	2	2,941	0.07%
2019/09/11	0	0.00	2.6	8.30	8.29	-2.6	3,079	-0.08%
2019/09/10	9	8.29	0.7	8.30	8.27	8.4	3,072	0.27%
2019/09/06	0	0.00	10	8.35	8.34	-10	3,073	-0.33%
2019/09/05	1	8.25	0	0.00	8.24	1	3,045	0.03%
2019/09/03	5	8.19	10	8.25	8.20	-5	3,063	-0.16%
2019/09/02	0	0.00	2	8.16	8.21	-2	3,066	-0.07%
2019/08/30	0	0.00	49	8.07	8.09	-49	3,071	-1.60%
2019/08/29	4	8.01	4	8.05	8.01	0	3,088	0.00%
2019/08/28	2	8.04	0	0.00	8.03	2	3,094	0.06%
2019/08/26	12	8.04	0	0.00	8.04	12	3,073	0.39%
2019/08/23	0	0.00	20	8.15	8.14	-20	3,100	-0.65%
2019/08/22	1	8.13	6	8.17	8.15	-5	3,119	-0.16%
2019/08/21	27	8.07	4	8.08	8.08	23	3,057	0.75%
2019/08/20	1	8.07	0	0.00	8.07	1	3,052	0.03%
2019/08/19	18	8.08	20	8.10	8.07	-2	3,032	-0.07%
2019/08/15	21	8.08	0	0.00	8.08	21	2,990	0.70%
2019/08/14	2	8.23	1	8.28	8.26	1	2,965	0.03%
2019/08/13	1	8.28	0	0.00	8.22	1	2,989	0.03%
2019/08/12	0	0.00	8	8.38	8.36	-8	3,009	-0.27%
2019/08/08	1	8.50	0	0.00	8.51	1	3,061	0.03%
2019/08/07	15	8.50	0	0.00	8.50	15	3,090	0.49%
2019/08/06	13	8.29	2	8.36	8.34	11	3,150	0.35%
2019/08/05	1	9.15	2	9.16	9.10	-1	3,031	-0.03%
2019/08/02	21	9.29	1	9.28	9.26	20	2,911	0.69%
2019/08/01	2	9.35	1	9.35	9.35	1	2,883	0.03%
2019/07/31	33	9.41	0.3	9.35	9.39	32.7	2,863	1.14%
2019/07/30	10	9.42	3	9.44	9.43	7	2,853	0.25%
2019/07/29	24	9.49	3	9.50	9.48	21	2,871	0.73%
2019/07/26	15	9.45	3	9.46	9.48	12	2,850	0.42%
2019/07/25	0	0.00	2.1	9.48	9.45	-2.1	2,851	-0.07%
2019/07/24	5	9.42	5	9.38	9.38	0	2,818	0.00%
2019/07/22	2	9.47	0	0.00	9.44	2	2,889	0.07%
2019/07/19	0	0.00	3	9.47	9.40	-3	2,898	-0.10%
2019/07/18	22	9.49	26	9.48	9.43	-4	2,918	-0.14%
2019/07/17	0	0.00	33	9.29	9.30	-33	2,764	-1.19%
2019/07/16	0	0.00	1	9.27	9.27	-1	2,754	-0.04%
2019/07/15	0	0.00	60	9.22	9.25	-60	2,776	-2.16%
2019/07/12	1	9.15	0	0.00	9.17	1	2,868	0.03%
2019/07/11	2	9.22	0	0.00	9.18	2	2,902	0.07%
2019/07/10	8	9.25	1	9.27	9.26	7	2,898	0.24%
2019/07/08	1	9.27	2	9.26	9.26	-1	2,986	-0.03%
2019/07/05	0	0.00	10	9.29	9.28	-10	3,063	-0.33%
2019/07/03	0	0.00	1.1	9.23	9.24	-1.1	3,234	-0.03%
2019/06/26	1	9.27	0	0.00	9.24	1	3,508	0.03%
2019/06/21	1	9.35	1	9.36	9.36	0	3,624	0.00%
2019/06/20	0	0.00	2	9.24	9.23	-2	3,619	-0.06%
2019/06/19	82	9.17	3.6	9.16	9.22	78.4	3,674	2.13%
2019/06/14	2	9.11	0	0.00	9.10	2	3,902	0.05%
2019/06/13	3	9.10	6	9.09	9.09	-3	3,935	-0.08%
2019/06/12	2	9.12	1	9.12	9.12	1	4,168	0.02%
2019/06/11	2	9.10	0	0.00	9.13	2	4,195	0.05%
2019/06/10	1	9.12	0	0.00	9.10	1	4,233	0.02%
2019/06/06	4	9.14	4	9.20	9.16	0	4,285	0.00%
2019/06/05	0	0.00	4	9.19	9.17	-4	4,302	-0.09%
2019/06/04	2	9.12	0	0.00	9.14	2	4,309	0.05%
2019/06/03	1	9.15	0	0.00	9.16	1	4,340	0.02%
2019/05/30	0	0.00	1	9.26	9.20	-1	4,387	-0.02%
2019/05/29	0	0.00	1	9.13	9.12	-1	4,380	-0.02%
2019/05/28	3	9.06	2	9.22	9.00	1	4,422	0.02%
2019/05/27	0	0.00	2	9.22	9.20	-2	4,480	-0.04%
2019/05/23	2	9.11	20	9.11	9.14	-18	4,608	-0.39%
2019/05/21	2	9.07	3	9.15	9.16	-1	4,993	-0.02%
2019/05/17	3	9.12	1	9.12	9.08	2	5,116	0.04%
2019/05/16	6	9.16	3	9.08	9.08	3	5,170	0.06%
2019/05/15	1	9.36	0	0.00	9.31	1	5,205	0.02%
2019/05/14	2	9.08	3	9.17	9.40	-1	5,222	-0.02%
2019/05/13	6	9.25	0	0.00	9.19	6	5,220	0.11%
2019/05/10	11	9.39	2	9.35	9.35	9	5,321	0.17%
2019/05/09	5	9.51	21	9.45	9.43	-16	5,313	-0.30%
2019/05/08	4	9.58	6	9.56	9.56	-2	5,303	-0.04%
2019/05/06	9	9.66	0	0.00	9.63	9	5,335	0.17%
2019/05/02	0	0.00	1	9.77	9.76	-1	5,335	-0.02%
2019/04/30	0	0.00	25	9.64	9.72	-25	5,360	-0.47%
2019/04/29	12	9.61	0	0.00	9.62	12	5,402	0.22%
2019/04/26	17	9.68	15	9.70	9.65	2	5,403	0.04%
2019/04/25	7	9.74	4	9.72	9.72	3	5,381	0.06%
2019/04/24	44	9.83	6	9.78	9.78	38	5,399	0.70%
2019/04/23	11	9.86	12	9.84	9.84	-1	5,372	-0.02%
2019/04/22	1	9.90	0	0.00	9.88	1	5,416	0.02%
2019/04/19	9	9.85	0	0.00	9.84	9	5,535	0.16%
2019/04/18	17	9.86	3	9.83	9.83	14	5,571	0.25%
2019/04/17	0	0.00	1	9.99	9.98	-1	5,551	-0.02%
2019/04/16	4	9.93	3	9.93	9.92	1	5,534	0.02%
2019/04/15	0	0.00	0	9.94	9.96	0	5,568	0.00%
2019/04/12	1	9.97	0	0.00	9.98	1	5,641	0.02%
2019/04/11	3	9.98	0	0.00	9.98	3	5,654	0.05%
2019/04/10	3	10.00	0	0.00	10.05	3	5,659	0.05%
2019/04/09	0	0.00	6	10.05	10.05	-6	5,578	-0.11%
2019/04/08	13	10.00	0.3	10.00	10.05	12.7	5,656	0.22%
2019/04/03	13	10.04	2	10.05	10.05	11	5,635	0.20%
2019/04/02	5	10.00	651	10.00	10.00	-646	5,726	-11.28%	大賣/鉅額交易
2019/04/01	0	0.00	0.2	10.00	10.00	-0.2	5,962	0.00%
2019/03/29	1	10.00	1	10.00	10.00	0	6,173	0.00%
2019/03/28	24	9.98	0	0.00	9.97	24	6,262	0.38%
2019/03/27	5	10.00	0	0.00	10.00	5	6,305	0.08%
2019/03/25	2	9.99	0	0.00	9.99	2	6,542	0.03%
2019/03/22	4	10.11	1.1	10.19	10.10	2.9	6,571	0.04%
2019/03/20	0	0.00	26.6	10.19	10.20	-26.6	7,280	-0.37%
2019/03/19	4	10.15	12	10.14	10.15	-8	7,460	-0.11%
2019/03/18	0	0.00	2	10.10	10.10	-2	7,556	-0.03%
2019/03/15	13	10.15	26	10.15	10.10	-13	7,582	-0.17%
2019/03/14	0	0.00	2	10.05	10.00	-2	7,427	-0.03%
2019/03/13	670	10.05	1.3	10.04	10.05	668.7	7,518	8.89%	大買/鉅額交易
2019/03/12	0.1	9.96	0	0.00	9.99	0.1	7,539	0.00%
2019/03/11	0	0.00	11	10.00	9.95	-11	7,573	-0.15%
2019/03/08	23	9.96	0	0.00	9.96	23	7,731	0.30%
2019/03/07	83	10.05	2	10.08	10.00	81	7,862	1.03%
2019/03/05	36	10.01	60	9.99	9.99	-24	8,040	-0.30%
2019/03/04	1	10.05	1	10.10	10.05	0	8,047	0.00%
2019/02/27	0	9.97	2	10.00	9.97	-2	8,058	-0.02%
2019/02/26	1	10.00	0	0.00	9.97	1	8,033	0.01%
2019/02/25	0	0.00	1	10.15	10.10	-1	7,976	-0.01%
2019/02/22	0	0.00	50	10.05	10.05	-50	7,933	-0.63%
2019/02/21	12	10.10	10	10.10	10.05	2	7,914	0.03%
2019/02/20	10	10.05	26	10.04	10.05	-16	7,814	-0.20%
2019/02/19	0.1	9.90	0	0.00	9.92	0.1	7,632	0.00%
2019/02/15	2	9.97	5	9.96	9.79	-3	7,592	-0.04%
2019/02/14	7	9.89	1	9.87	9.87	6	7,512	0.08%
2019/02/13	1	9.73	3	9.78	9.77	-2	7,419	-0.03%
2019/02/12	17	9.65	5	9.67	9.69	12	7,409	0.16%
2019/02/11	31	9.81	0	0.00	9.65	31	7,345	0.42%
2019/01/30	51	9.85	3	9.84	9.84	48	7,252	0.66%
2019/01/29	5	9.85	3.7	9.85	9.87	1.4	7,298	0.02%
2019/01/28	0	0.00	3	9.86	9.88	-3	7,285	-0.04%
2019/01/25	6	9.82	0	0.00	9.83	6	7,340	0.08%
2019/01/24	3	9.83	0	0.00	9.82	3	7,342	0.04%
2019/01/23	2	9.85	12	9.83	9.83	-10	7,374	-0.14%
2019/01/22	6	9.90	8	9.91	9.85	-2	7,392	-0.03%
2019/01/21	0	0.00	2	9.95	9.94	-2	7,398	-0.03%
2019/01/18	6	9.86	1	9.88	9.82	5	7,485	0.07%
2019/01/17	2	9.86	0	0.00	9.81	2	7,567	0.03%
2019/01/16	1	9.85	0	0.00	9.85	1	7,624	0.01%
2019/01/15	0	0.00	5	9.89	9.91	-5	7,687	-0.07%
2019/01/14	58	9.94	8	9.92	9.86	50	7,717	0.65%
2019/01/11	17	10.01	0	0.00	9.98	17	7,759	0.22%
2019/01/10	0	0.00	0.2	10.10	10.10	-0.2	7,695	0.00%
2019/01/09	1	10.15	27	10.20	10.20	-26	7,713	-0.34%
2019/01/08	0	0.00	2	10.20	10.10	-2	7,719	-0.03%
2019/01/07	0	0.00	60	10.19	10.15	-60	7,825	-0.77%
2019/01/04	8	9.87	90	9.84	9.98	-82	7,907	-1.04%
2019/01/03	1	10.05	2	10.00	10.00	-1	8,118	-0.01%
2019/01/02	53	10.05	71	10.11	10.05	-18	8,145	-0.22%
2018/12/28	22	10.15	20	10.25	10.20	2	8,177	0.02%
2018/12/27	40	10.18	54	10.27	10.15	-14	8,321	-0.17%
2018/12/26	73	10.16	80	10.21	10.10	-7	8,285	-0.08%
2018/12/25	22	10.23	10	10.28	10.20	12	8,362	0.14%
2018/12/24	40	10.54	3	10.55	10.50	37	8,382	0.44%
2018/12/22	23	10.38	96	10.40	10.45	-73	8,417	-0.87%
2018/12/21	95	10.07	90	10.24	10.10	5	8,322	0.06%
2018/12/20	55	10.18	7	10.21	10.10	48	8,405	0.57%
2018/12/19	111	10.29	2	10.30	10.30	109	8,633	1.26%	大買/鉅額交易
2018/12/18	96	10.50	6	10.44	10.40	90	8,633	1.04%
2018/12/17	26.4	10.50	47	10.45	10.40	-20.6	8,524	-0.24%
2018/12/14	22	10.70	186	10.65	10.55	-164	8,496	-1.93%	大賣/鉅額交易
2018/12/13	192	10.46	100.8	10.53	10.65	91.2	8,085	1.13%	大買/
2018/12/12	10	10.25	5	10.35	10.25	5	7,824	0.06%
2018/12/11	11	10.04	2	10.08	10.00	9	7,582	0.12%
2018/12/10	1	9.91	32	9.97	9.89	-31	7,509	-0.41%
2018/12/07	0	0.00	2	10.07	10.05	-2	7,606	-0.03%
2018/12/06	6	10.03	0	0.00	9.93	6	7,788	0.08%
2018/12/05	3	9.98	4.2	9.99	10.00	-1.2	7,751	-0.02%
2018/12/03	7	10.09	7	10.01	10.10	0	8,058	0.00%
2018/11/30	7	9.93	9	9.97	9.85	-2	8,031	-0.02%
2018/11/29	0	9.96	0	0.00	10.00	0	8,074	0.00%
2018/11/28	1	9.72	2	9.78	9.82	-1	8,113	-0.01%
2018/11/27	5	9.72	2	9.75	9.72	3	8,392	0.04%
2018/11/26	6	9.78	0	0.00	9.71	6	8,640	0.07%
2018/11/23	1	9.71	0	0.00	9.71	1	8,975	0.01%
2018/11/22	1	9.82	5	9.82	9.78	-4	9,820	-0.04%
2018/11/20	10.1	9.93	2	9.93	9.91	8.1	10,956	0.07%
2018/11/16	5	9.81	0	0.00	9.78	5	12,144	0.04%
2018/11/15	37	9.79	3	9.81	9.76	34	13,598	0.25%
2018/11/14	1	9.85	0	0.00	9.79	1	14,349	0.01%
2018/11/13	5	9.77	3	9.81	9.85	2	14,439	0.01%
2018/11/09	1	9.93	628	9.90	9.83	-627	14,561	-4.31%	大賣/鉅額交易
2018/11/07	41	9.97	1	10.05	9.95	40	14,819	0.27%
2018/11/06	2	9.97	2	9.97	9.92	0	14,879	0.00%
2018/11/05	1.4	9.75	2	9.80	9.84	-0.6	14,830	0.00%
2018/11/02	1	9.77	0	0.00	9.76	1	14,806	0.01%
2018/11/01	10	9.80	0	0.00	9.76	10	14,860	0.07%
2018/10/30	634	9.52	0	0.00	9.52	634	14,781	4.29%	大買/鉅額交易
2018/10/26	0	0.00	1	9.78	9.44	-1	14,749	-0.01%
2018/10/25	101	9.67	0	0.00	9.66	101	14,631	0.69%	大買/鉅額交易
2018/10/24	51	10.05	2	10.05	10.05	49	14,591	0.34%
2018/10/23	15	10.10	0	0.00	10.05	15	14,536	0.10%
2018/10/22	0	0.00	18	10.38	10.35	-18	14,431	-0.12%
2018/10/19	66	10.11	1	10.10	10.10	65	14,392	0.45%
2018/10/18	1	10.30	0	0.00	10.20	1	14,329	0.01%
2018/10/17	3	10.45	0	0.00	10.30	3	14,360	0.02%
2018/10/16	5	10.45	11	10.36	10.45	-6	14,311	-0.04%
2018/10/15	2	10.45	0	0.00	10.40	2	14,248	0.01%
2018/10/12	2	10.20	214.3	10.55	10.60	-212.3	14,131	-1.50%	大賣/鉅額交易
2018/10/11	39	10.15	19.2	10.09	10.15	19.8	14,019	0.14%
2018/10/09	1	10.90	0	0.00	10.90	1	13,738	0.01%
2018/10/08	0	0.00	23.2	11.07	11.15	-23.2	13,669	-0.17%
2018/10/05	6	10.89	5	11.15	10.85	1	13,576	0.01%
2018/10/04	0	0.00	9	11.24	11.20	-9	13,405	-0.07%
2018/10/03	9.4	11.19	6.5	11.18	11.15	2.9	13,340	0.02%
2018/10/02	58	11.36	1	11.40	11.40	57	13,215	0.43%
2018/10/01	12	11.48	60	11.67	11.65	-48	13,065	-0.37%
2018/09/28	162	11.28	33	11.16	11.30	129	12,821	1.01%	大買/鉅額交易
2018/09/27	14	11.28	41	11.15	11.10	-27	12,713	-0.21%
2018/09/26	24	11.25	43.1	11.23	11.30	-19.1	12,517	-0.15%
2018/09/25	35.1	10.90	0	0.00	10.90	35.1	12,267	0.29%
2018/09/21	2	10.80	5	10.75	10.85	-3	12,189	-0.02%
2018/09/20	3	10.63	21	10.60	10.65	-18	12,114	-0.15%
2018/09/19	6	10.65	0	0.00	10.65	6	12,083	0.05%
2018/09/17	0	0.00	27	10.82	10.75	-27	12,131	-0.22%
2018/09/13	15.7	10.49	0	0.00	10.55	15.7	12,229	0.13%
2018/09/12	37	10.27	2	10.45	10.25	35	12,084	0.29%
2018/09/11	5	10.65	6	10.57	10.70	-1	11,903	-0.01%
2018/09/10	17	10.57	5	10.35	10.45	12	11,898	0.10%
2018/09/07	14	10.96	31.7	10.99	10.85	-17.7	11,662	-0.15%
2018/09/06	7	11.06	5	11.05	10.95	2	11,545	0.02%
2018/09/05	14	11.30	28	11.33	11.25	-14	11,597	-0.12%
2018/09/04	25	11.49	3	11.52	11.45	22	11,517	0.19%
2018/09/03	180	11.45	2	11.25	11.25	178	11,553	1.54%	大買/鉅額交易
2018/08/31	25.4	11.45	12	11.62	11.65	13.4	11,294	0.12%
2018/08/30	91	11.74	153.2	11.89	11.70	-62.2	11,076	-0.56%	大賣/
2018/08/29	25	11.88	16	11.83	12.05	9	10,742	0.08%
2018/08/28	56	12.35	31	12.34	12.40	25	9,914	0.25%
2018/08/27	111	12.40	330.5	12.28	12.30	-219.5	9,330	-2.35%	大買/大賣/鉅額交易
2018/08/24	1	12.00	8	12.04	12.20	-7	8,856	-0.08%
2018/08/23	99	12.21	31	12.31	12.20	68	8,518	0.80%
2018/08/22	131	11.84	76.9	11.98	12.00	54.1	7,863	0.69%	大買/
2018/08/21	5	11.21	155	11.07	11.40	-150	6,534	-2.30%	大賣/鉅額交易
2018/08/20	35	10.83	10	10.90	10.80	25	5,846	0.43%
2018/08/17	20	10.73	0	0.00	10.75	20	5,884	0.34%
2018/08/16	15	10.64	0	0.00	10.60	15	6,061	0.25%
2018/08/15	62	10.88	16	10.84	10.75	46	6,275	0.73%
2018/08/13	203	10.48	0	0.00	10.40	203	6,864	2.96%	大買/鉅額交易
2018/08/09	53	10.65	0	0.00	10.60	53	7,536	0.70%
2018/08/08	6	10.74	20	10.80	10.70	-14	7,770	-0.18%
2018/08/07	1	10.60	0.9	10.55	10.60	0.1	7,705	0.00%
2018/08/06	0	0.00	55	10.55	10.50	-55	7,819	-0.70%
2018/07/31	0	0.00	8.3	10.63	10.55	-8.3	7,957	-0.10%
2018/07/30	0	0.00	3	10.50	10.50	-3	7,915	-0.04%
2018/07/27	0	0.00	1	10.45	10.45	-1	7,882	-0.01%
2018/07/25	0	0.00	2	10.45	10.40	-2	7,876	-0.03%
2018/07/24	3	10.25	3	10.35	10.45	0	7,847	0.00%
2018/07/23	1	10.05	1	10.20	10.15	0	7,783	0.00%
2018/07/20	10	10.10	0	0.00	10.10	10	7,786	0.13%
2018/07/19	0	0.00	1	10.15	10.10	-1	7,787	-0.01%
2018/07/18	6	10.18	0	0.00	10.10	6	7,833	0.08%
2018/07/09	0	0.00	8	10.17	10.20	-8	8,359	-0.10%
2018/07/03	0	0.00	45	10.45	10.25	-45	8,507	-0.53%
2018/07/02	5	10.50	0	0.00	10.45	5	8,490	0.06%
2018/06/28	0	0.00	7	10.20	10.20	-7	8,491	-0.08%
2018/06/27	7	10.24	5	10.35	10.20	2	8,493	0.02%
2018/06/26	51	10.30	0	0.00	10.35	51	8,445	0.60%
2018/06/25	10	10.75	15	10.65	10.65	-5	8,373	-0.06%
2018/06/20	2	10.45	10	10.43	10.45	-8	8,148	-0.10%
2018/06/19	5	10.48	20	10.45	10.40	-15	8,274	-0.18%
2018/06/15	5	10.70	0	0.00	10.65	5	8,197	0.06%
2018/06/14	5	10.70	0	0.00	10.75	5	8,157	0.06%
2018/06/13	5	11.05	12	10.98	10.85	-7	8,095	-0.09%
2018/06/12	5	10.85	0	0.00	10.85	5	7,888	0.06%
2018/06/11	0	0.00	12	10.93	10.95	-12	7,781	-0.15%
2018/06/08	2	10.65	3	10.62	10.60	-1	7,604	-0.01%
2018/06/07	6	10.56	0	0.00	10.55	6	7,547	0.08%
2018/06/06	5	10.50	288	10.51	10.50	-283	7,502	-3.77%	大賣/鉅額交易
2018/06/04	1	10.50	0	0.00	10.50	1	7,491	0.01%
2018/06/01	1	10.45	9	10.50	10.50	-8	7,441	-0.11%
2018/05/31	2	10.45	21	10.54	10.40	-19	7,402	-0.26%
2018/05/30	17	10.15	0	0.00	10.35	17	7,314	0.23%
2018/05/29	10	10.43	3.8	10.37	10.30	6.2	7,173	0.09%
2018/05/28	5	10.60	19	10.60	10.50	-14	7,011	-0.20%
2018/05/25	2	10.60	18	10.72	10.60	-16	6,920	-0.23%
2018/05/24	10	11.06	28	10.94	10.90	-18	6,853	-0.26%
2018/05/23	53	10.81	41	10.75	11.10	12	6,707	0.18%
2018/05/22	41	10.92	17	10.77	10.75	24	6,411	0.37%
2018/05/21	52	11.06	243	11.09	11.00	-191	6,231	-3.07%	大賣/鉅額交易
2018/05/18	354	10.78	104	10.80	10.80	250	5,688	4.40%	大買/大賣/鉅額交易
2018/05/17	2	10.25	31	10.30	10.30	-29	5,062	-0.57%
2018/05/16	22	10.35	10	10.38	10.25	12	5,036	0.24%
2018/05/15	0	0.00	20	10.00	9.96	-20	4,892	-0.41%
2018/05/14	13	10.11	0	0.00	10.10	13	5,034	0.26%
2018/05/11	0	0.00	2	10.10	10.15	-2	4,963	-0.04%
2018/05/09	1	9.90	1	9.93	9.84	0	4,960	0.00%
2018/05/08	0	0.00	1	9.85	9.85	-1	5,156	-0.02%
2018/05/07	1	9.72	3.5	9.81	9.77	-2.5	5,299	-0.05%
2018/05/04	3	9.73	0	0.00	9.72	3	5,337	0.06%
2018/05/03	2	9.73	2	9.74	9.74	0	5,402	0.00%
2018/05/02	2	9.81	31	9.82	9.81	-29	5,580	-0.52%
2018/04/30	0	0.00	4	9.80	9.83	-4	5,617	-0.07%
2018/04/27	2	9.68	0	0.00	9.67	2	5,731	0.03%
2018/04/26	13	9.89	9	9.82	9.70	4	5,819	0.07%
2018/04/25	7	9.73	5	9.76	9.73	2	5,907	0.03%
2018/04/24	3	9.79	3	9.76	9.76	0	6,012	0.00%
2018/04/23	3	9.92	1	9.89	9.89	2	6,061	0.03%
2018/04/20	8	10.16	0	0.00	9.98	8	6,112	0.13%
2018/04/19	10	10.10	1	10.10	10.10	9	6,171	0.15%
2018/04/18	10	9.83	0	0.00	9.81	10	6,150	0.16%
2018/04/17	1	9.92	0	0.00	9.91	1	6,292	0.02%
2018/04/16	12	10.13	1	10.20	10.15	11	6,570	0.17%
2018/04/13	1	9.93	9	9.95	9.93	-8	7,591	-0.11%
2018/04/12	2	9.99	0	0.00	9.99	2	7,779	0.03%
2018/04/11	13	9.89	19	9.94	9.92	-6	7,971	-0.08%
2018/04/10	5	9.74	20	9.83	9.76	-15	8,169	-0.18%
2018/04/02	4	9.62	0	0.00	9.72	4	8,248	0.05%
2018/03/31	4	9.61	4	9.63	9.61	0	8,306	0.00%
2018/03/30	4	9.56	28	9.58	9.58	-24	8,496	-0.28%
2018/03/29	0	9.47	0	0.00	9.50	0	8,651	0.00%
2018/03/28	2	9.49	13	9.49	9.50	-11	8,701	-0.13%
2018/03/27	0	0.00	7	9.47	9.44	-7	8,734	-0.08%
2018/03/26	1	9.26	0	0.00	9.22	1	8,735	0.01%
2018/03/23	4	9.25	0	0.00	9.21	4	8,745	0.05%
2018/03/22	3	9.35	29	9.41	9.36	-26	8,859	-0.29%
2018/03/20	1	9.25	2	9.33	9.29	-1	8,865	-0.01%
2018/03/19	5	9.32	20	9.34	9.27	-15	9,023	-0.17%
2018/03/16	2	9.35	0	0.00	9.34	2	9,444	0.02%
2018/03/15	7	9.38	5	9.38	9.38	2	9,566	0.02%
2018/03/14	5	9.33	3	9.47	9.37	2	9,645	0.02%
2018/03/13	2	9.32	0	0.00	9.33	2	9,717	0.02%
2018/03/12	7	9.37	55	9.38	9.37	-48	9,827	-0.49%
2018/03/09	0	9.30	0	0.00	9.35	0	10,001	0.00%
2018/03/08	7	9.28	6	9.26	9.25	1	10,348	0.01%
2018/03/07	6	9.25	1	9.18	9.18	5	10,726	0.05%
2018/03/06	5	9.34	0	0.00	9.28	5	11,103	0.05%
2018/03/05	8	9.48	0	0.00	9.30	8	11,673	0.07%
2018/03/02	22	9.61	317	9.57	9.54	-295	12,327	-2.39%	大賣/鉅額交易
2018/03/01	20	9.62	20	9.70	9.70	0	12,613	0.00%
2018/02/27	0	0.00	28	9.68	9.68	-28	12,968	-0.22%
2018/02/26	0	0.00	2	9.80	9.79	-2	13,080	-0.02%
2018/02/23	20	9.51	34	9.70	9.64	-14	13,238	-0.11%
2018/02/22	22	9.39	0	0.00	9.36	22	13,659	0.16%
2018/02/21	1	9.13	38	9.30	9.43	-37	14,194	-0.26%
2018/02/12	4	8.96	0	0.00	8.98	4	14,357	0.03%
2018/02/09	14	8.72	8	8.74	8.95	6	14,429	0.04%
2018/02/08	18	9.09	6	9.07	9.06	12	14,420	0.08%
2018/02/07	6	9.26	8	9.35	9.22	-2	14,474	-0.01%
2018/02/06	42	9.07	77	9.02	9.02	-35	14,506	-0.24%
2018/02/05	3	9.52	1	9.63	9.77	2	14,654	0.01%
2018/02/02	20	9.84	0	0.00	9.72	20	14,712	0.14%
2018/02/01	20	9.81	32	9.67	9.81	-12	14,693	-0.08%
2018/01/31	26	9.57	54	9.53	9.56	-28	14,619	-0.19%
2018/01/30	7	9.89	5.1	9.78	9.76	2	14,509	0.01%
2018/01/29	13	10.10	21	10.05	10.00	-8	14,436	-0.06%
2018/01/26	214	10.05	0	0.00	10.05	214	14,403	1.49%	大買/鉅額交易
2018/01/25	432	10.16	4	10.23	10.10	428	14,491	2.95%	大買/鉅額交易
2018/01/24	55	10.10	5	10.08	10.10	50	14,370	0.35%
2018/01/23	3	10.05	1	10.15	10.00	2	14,323	0.01%
2018/01/22	12	10.06	4.2	10.11	10.10	7.8	14,207	0.05%
2018/01/19	2	10.23	1	10.25	10.15	1	14,138	0.01%
2018/01/18	12	10.30	23	10.31	10.25	-11	14,070	-0.08%
2018/01/17	18	10.40	0	0.00	10.40	18	14,013	0.13%
2018/01/16	16	10.55	5	10.56	10.55	11	13,930	0.08%
2018/01/15	1	10.45	0	0.00	10.50	1	13,879	0.01%
2018/01/12	2	10.60	75	10.79	10.60	-73	13,800	-0.53%
2018/01/11	76	10.67	23	10.70	10.55	53	13,624	0.39%
2018/01/10	42	10.89	19.1	10.95	10.90	23	13,545	0.17%
2018/01/09	82	11.13	50	11.00	10.85	32	13,289	0.24%
2018/01/08	11	10.65	46.3	10.70	10.65	-35.3	12,180	-0.29%
2018/01/05	1	10.55	43	10.56	10.50	-42	12,038	-0.35%
2018/01/04	12	10.31	43.2	10.33	10.40	-31.2	12,038	-0.26%
2018/01/03	0	0.00	30	10.15	10.20	-30	11,775	-0.25%
2018/01/02	9	10.16	5	10.20	10.20	4	11,707	0.03%