中纖 (1718)-富邦-新竹券商分點個股進出

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
7.86
漲跌
▼0.05
漲幅
-0.63%
成交量
2,649張
產業
上市化學類股
419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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/12	16	7.87	76	7.91	7.86	-60	3,023	-1.98%
2024/12/11	10	7.91	5	7.99	7.91	5	3,016	0.17%
2024/12/10	1	7.99	22	8.05	7.96	-21	3,075	-0.68%
2024/12/06	0	8.11	1	8.12	8.13	-1	3,238	-0.03%
2024/12/05	0	0.00	13	8.12	8.09	-13	3,225	-0.40%
2024/11/26	0	0.00	16	8.36	8.33	-16	3,272	-0.49%
2024/11/25	1	8.38	0	0.00	8.38	1	3,260	0.03%
2024/11/21	0	0.00	2	8.08	8.05	-2	3,179	-0.06%
2024/11/20	0.4	8.05	0	0.00	8.07	0.4	3,194	0.01%
2024/11/19	0	0.00	1	8.09	8.09	-1	3,244	-0.03%
2024/11/18	0	0.00	4	8.02	8.04	-4	3,234	-0.12%
2024/11/14	98	7.94	2	7.93	7.93	96	3,260	2.94%
2024/11/13	0	0.00	1	7.99	8.00	-1	3,247	-0.03%
2024/11/12	26	7.94	6	7.98	8.00	20	3,254	0.61%
2024/11/11	0	0.00	5.2	7.92	7.89	-5.2	3,228	-0.16%
2024/11/08	1	7.73	0	0.00	7.71	1	3,217	0.03%
2024/11/07	6	7.78	0	0.00	7.82	6	3,241	0.19%
2024/11/06	1	7.72	0	0.00	7.72	1	3,281	0.03%
2024/11/04	3	7.76	0	0.00	7.77	3	3,412	0.09%
2024/11/01	0.1	7.73	2	7.82	7.81	-1.9	3,543	-0.05%
2024/10/30	0	0.00	2.5	7.76	7.73	-2.5	3,608	-0.07%
2024/10/29	4	7.76	0	0.00	7.76	4	3,683	0.11%
2024/10/23	15	7.85	0	0.00	7.82	15	3,749	0.40%
2024/10/22	2	7.87	0	0.00	7.86	2	3,761	0.05%
2024/10/18	2	7.93	0	0.00	7.91	2	3,954	0.05%
2024/10/17	5	7.92	0	0.00	7.91	5	4,115	0.12%
2024/10/16	17	7.85	2	7.85	7.84	15	4,194	0.36%
2024/10/14	0	7.93	0.7	7.89	7.89	-0.6	4,251	-0.01%
2024/10/11	2	7.85	0	7.90	7.88	2	4,435	0.05%
2024/10/09	17	7.99	0	0.00	7.88	17	4,496	0.38%
2024/10/07	0	8.37	0	0.00	8.42	0	4,552	0.00%
2024/10/04	4	8.38	0	0.00	8.38	4	5,010	0.08%
2024/09/30	0	0.00	12	8.58	8.53	-12	5,562	-0.22%
2024/09/27	7	8.59	11.1	8.54	8.58	-4.1	5,632	-0.07%
2024/09/26	0	0.00	2	8.33	8.33	-2	5,502	-0.04%
2024/09/25	0	0.00	32	8.34	8.33	-32	5,512	-0.58%
2024/09/24	1	8.37	7	8.36	8.37	-6	5,557	-0.11%
2024/09/19	0	0.00	2.2	8.42	8.39	-2.2	5,417	-0.04%
2024/09/18	22	8.49	7	8.44	8.40	15	5,427	0.28%
2024/09/16	6	8.42	0	0.00	8.44	6	5,544	0.11%
2024/09/11	5.1	8.23	22	8.26	8.17	-16.9	5,426	-0.31%
2024/09/10	8	8.19	53	8.24	8.15	-45	5,379	-0.84%
2024/09/09	2	7.70	0	0.00	7.70	2	5,205	0.04%
2024/09/06	1	7.75	0	0.00	7.79	1	5,190	0.02%
2024/09/05	17	7.79	10	7.78	7.78	7	5,202	0.14%
2024/09/04	6	7.78	24	7.76	7.77	-18	5,233	-0.34%
2024/09/03	5	8.01	5	8.01	8.01	0	5,208	0.00%
2024/09/02	1.4	8.09	1	8.10	8.08	0.4	5,224	0.01%
2024/08/30	0	0.00	5	8.15	8.17	-5	5,242	-0.10%
2024/08/29	3	8.14	0	0.00	8.16	3	5,261	0.06%
2024/08/27	2	8.15	1	8.21	8.18	1	5,416	0.02%
2024/08/26	3	8.23	1	8.27	8.20	2	5,423	0.04%
2024/08/23	10	8.18	0	0.00	8.17	10	5,422	0.18%
2024/08/22	6	8.25	4.2	8.25	8.27	1.8	5,523	0.03%
2024/08/21	0	8.11	3	8.15	8.15	-3	5,527	-0.05%
2024/08/20	4	8.16	10	8.21	8.16	-6	5,478	-0.11%
2024/08/19	0	0.00	1	8.23	8.23	-1	5,501	-0.02%
2024/08/16	0	0.00	2	8.31	8.26	-2	5,517	-0.04%
2024/08/15	0	0.00	5.6	8.26	8.28	-5.6	5,520	-0.10%
2024/08/14	0	0.00	3	8.37	8.33	-3	5,555	-0.05%
2024/08/12	4	8.19	2	8.36	8.18	2	5,665	0.04%
2024/08/09	2	8.23	4	8.33	8.23	-2	5,688	-0.04%
2024/08/08	1	8.15	0	0.00	8.17	1	5,697	0.02%
2024/08/07	0	0.00	3	7.96	8.06	-3	5,728	-0.05%
2024/08/06	12	7.71	2	7.67	7.80	10	5,762	0.17%
2024/08/05	19.1	7.81	0	0.00	7.74	19.1	5,696	0.33%
2024/08/02	7	8.52	0	0.00	8.45	7	5,573	0.13%
2024/08/01	7	8.70	24	8.60	8.72	-17	5,537	-0.31%
2024/07/31	0	8.55	0	0.00	8.52	0	5,480	0.00%
2024/07/30	0	0.00	5	8.59	8.59	-5	5,478	-0.09%
2024/07/29	0	0.00	2	8.62	8.55	-2	5,521	-0.04%
2024/07/26	0	8.58	0	0.00	8.60	0	5,552	0.00%
2024/07/23	0	0.00	2.2	8.69	8.66	-2.2	5,643	-0.04%
2024/07/22	1	8.54	8	8.60	8.62	-7	5,616	-0.12%
2024/07/19	4	8.65	8	8.62	8.67	-4	5,532	-0.07%
2024/07/18	3	8.96	4	8.89	8.93	-1	5,414	-0.02%
2024/07/17	4.2	8.84	3	8.77	8.80	1.2	5,251	0.02%
2024/07/16	5.2	8.63	2.1	8.69	8.63	3.1	5,198	0.06%
2024/07/15	1.2	8.85	1	8.80	8.72	0.2	5,194	0.00%
2024/07/12	18	8.80	29	8.81	8.84	-11	5,149	-0.21%
2024/07/11	0	8.54	22.7	8.51	8.50	-22.7	4,952	-0.46%
2024/07/10	0	8.67	20	8.67	8.67	-20	4,879	-0.41%
2024/07/09	26	8.74	24	8.63	8.65	2	4,830	0.04%
2024/07/08	181.9	9.02	5.3	9.04	8.92	176.6	4,612	3.83%	大買/鉅額交易
2024/07/05	137	8.78	26.3	8.76	8.83	110.7	4,142	2.67%	大買/鉅額交易
2024/07/04	1	8.33	5	8.32	8.42	-4	3,775	-0.11%
2024/07/03	0	0.00	17	8.10	8.17	-17	3,608	-0.47%
2024/07/02	1.2	8.03	0	0.00	8.01	1.2	3,519	0.03%
2024/07/01	0	8.14	15	8.11	8.10	-15	3,497	-0.43%
2024/06/28	8	8.13	18.1	8.16	8.15	-10	3,464	-0.29%
2024/06/27	0	0.00	1	8.05	8.07	-1	3,399	-0.03%
2024/06/26	1	8.01	2	8.00	8.00	-1	3,364	-0.03%
2024/06/25	1	8.05	0	0.00	8.05	1	3,350	0.03%
2024/06/24	0	0.00	3.3	8.04	8.04	-3.3	3,322	-0.10%
2024/06/21	0	7.96	4	8.03	8.07	-4	3,298	-0.12%
2024/06/20	10	7.92	10	7.95	7.91	0	3,120	0.00%
2024/06/18	0	0.00	2	7.90	7.91	-2	3,121	-0.07%
2024/06/17	0	0.00	0.1	7.94	7.93	-0.1	3,136	0.00%
2024/06/12	20	7.86	0	0.00	7.85	20	3,146	0.64%
2024/06/11	1	7.94	0	0.00	7.88	1	3,146	0.03%
2024/06/07	5	8.03	0	0.00	8.00	5	3,136	0.16%
2024/06/06	11	7.92	1	7.87	7.86	10	3,109	0.32%
2024/06/05	3	7.99	4	8.01	7.97	-1	3,084	-0.03%
2024/06/04	12	8.03	20	8.06	8.01	-8	3,125	-0.26%
2024/06/03	25	8.23	54.1	8.20	8.12	-29.1	3,102	-0.94%
2024/05/31	4.1	8.18	16.1	8.18	8.19	-11.9	3,053	-0.39%
2024/05/30	10	8.01	0	0.00	7.99	10	2,992	0.33%
2024/05/29	10	8.07	0	0.00	8.02	10	2,985	0.34%
2024/05/28	30	8.09	19.1	8.09	8.09	10.9	2,981	0.37%
2024/05/27	32	7.78	0	0.00	7.77	32	2,937	1.09%
2024/05/24	2	7.79	0	0.00	7.80	2	2,919	0.07%
2024/05/23	12	7.86	0	0.00	7.81	12	2,943	0.41%
2024/05/22	11	8.03	3	8.03	7.98	8	2,924	0.27%
2024/05/21	0	8.05	0	0.00	7.98	0	2,921	0.00%
2024/05/20	2	8.19	0.1	8.21	8.17	2	2,885	0.07%
2024/05/17	0	0.00	56.1	8.21	8.18	-56.1	2,854	-1.97%
2024/05/16	6	8.09	1.1	8.12	8.13	4.9	2,834	0.17%
2024/05/15	0	0.00	10	8.08	8.04	-10	2,803	-0.36%
2024/05/14	0	0.00	0.1	8.02	8.02	-0.1	2,796	0.00%
2024/05/13	6	8.03	5	8.03	8.05	1	2,787	0.04%
2024/05/10	5	7.87	1	7.90	7.93	4	2,719	0.15%
2024/05/07	0	0.00	1	7.72	7.72	-1	2,631	-0.04%
2024/05/06	2	7.80	0	0.00	7.77	2	2,599	0.08%
2024/05/03	0	7.80	1	7.81	7.77	-1	2,585	-0.04%
2024/05/02	20.3	7.81	24	7.83	7.81	-3.7	2,568	-0.15%
2024/04/30	0.3	7.69	0	0.00	7.66	0.3	2,512	0.01%
2024/04/29	0	0.00	13	7.53	7.72	-13	2,463	-0.53%
2024/04/26	0	0.00	1	7.40	7.40	-1	2,333	-0.04%
2024/04/24	0	7.42	2	7.43	7.38	-2	2,353	-0.08%
2024/04/23	0	7.41	0	0.00	7.42	0	2,432	0.00%
2024/04/22	7	7.40	0	0.00	7.41	7	2,476	0.28%
2024/04/18	0	0.00	3	7.22	7.34	-3	2,410	-0.13%
2024/04/17	3	7.25	0	0.00	7.23	3	2,392	0.13%
2024/04/16	0	7.28	0	0.00	7.24	0	2,419	0.00%
2024/04/15	0	7.43	1	7.43	7.36	-1	2,421	-0.04%
2024/04/11	0	0.00	3	7.46	7.39	-3	2,401	-0.12%
2024/04/10	5	7.48	0	0.00	7.45	5	2,405	0.21%
2024/04/09	6	7.48	3.2	7.47	7.48	2.8	2,407	0.12%
2024/04/08	0	7.31	1	7.28	7.32	-1	2,366	-0.04%
2024/04/03	1	7.25	6	7.29	7.29	-5	2,370	-0.21%
2024/04/02	0	7.31	0	0.00	7.27	0	2,379	0.00%
2024/04/01	0	0.00	15.8	7.26	7.32	-15.8	2,379	-0.66%
2024/03/29	6	7.25	0	0.00	7.25	6	2,382	0.25%
2024/03/28	1	7.27	0.8	7.32	7.26	0.2	2,400	0.01%
2024/03/27	2	7.25	0	0.00	7.26	2	2,422	0.08%
2024/03/26	1	7.25	0	0.00	7.26	1	2,434	0.04%
2024/03/25	0	7.31	0	0.00	7.30	0	2,451	0.00%
2024/03/22	1.1	7.30	0	0.00	7.27	1.1	2,480	0.04%
2024/03/18	0.1	7.40	1	7.35	7.37	-0.9	2,740	-0.03%
2024/03/15	10	7.31	0.6	7.36	7.29	9.4	2,744	0.34%
2024/03/13	14	7.46	61	7.44	7.43	-47	2,733	-1.72%
2024/03/11	0	0.00	0	7.49	7.52	0	2,729	0.00%
2024/03/08	10	7.43	0	0.00	7.47	10	2,736	0.37%
2024/03/07	0	0.00	0.2	7.63	7.63	-0.2	2,738	-0.01%
2024/03/05	10	7.62	0.7	7.63	7.63	9.3	2,734	0.34%
2024/03/04	7.1	7.75	0	0.00	7.73	7.1	2,702	0.26%
2024/02/26	0	0.00	0	7.80	7.90	0	2,606	0.00%
2024/02/23	0	0.00	1.3	7.82	7.75	-1.3	2,574	-0.05%
2024/02/22	0	0.00	0.4	7.97	7.86	-0.4	2,559	-0.02%
2024/02/20	1.1	7.95	0	0.00	7.93	1.1	2,542	0.04%
2024/02/19	5.6	7.95	0	0.00	7.96	5.6	2,578	0.22%
2024/02/16	0.1	7.72	0.1	7.79	7.81	0	2,594	0.00%
2024/02/05	12	7.59	13.1	7.57	7.58	-1.1	2,503	-0.04%
2024/02/02	10	7.71	0	0.00	7.72	10	2,446	0.41%
2024/01/31	1	7.76	0	0.00	7.77	1	2,423	0.04%
2024/01/29	0	0.00	1	7.90	7.90	-1	2,403	-0.04%
2024/01/25	4	7.89	0.9	7.86	7.86	3.1	2,401	0.13%
2024/01/24	0	0.00	74	7.91	7.90	-74	2,396	-3.09%
2024/01/22	0	0.00	1	7.79	7.80	-1	2,377	-0.04%
2024/01/19	0	0.00	5.5	7.75	7.76	-5.5	2,377	-0.23%
2024/01/18	51	7.79	0	0.00	7.79	51	2,369	2.15%
2024/01/17	14	7.71	10	7.75	7.70	4	2,355	0.17%
2024/01/16	14	7.89	0	0.00	7.87	14	2,270	0.62%
2024/01/15	1	8.02	0	0.00	8.01	1	2,226	0.04%
2024/01/11	13	8.03	0	0.00	8.03	13	2,216	0.59%
2024/01/10	0	0.00	5	7.99	7.97	-5	2,227	-0.22%
2024/01/03	0	0.00	4	8.15	8.15	-4	2,389	-0.17%
2023/12/29	10	8.17	0	0.00	8.17	10	2,348	0.43%
2023/12/27	4	8.27	0	0.00	8.23	4	2,326	0.17%
2023/12/26	0	0.00	54	8.24	8.25	-54	2,318	-2.33%
2023/12/19	10	8.30	0	0.00	8.32	10	2,210	0.45%
2023/12/18	0	0.00	37.1	8.42	8.41	-37.1	2,181	-1.70%
2023/12/15	0	0.00	6	8.41	8.34	-6	2,110	-0.28%
2023/12/14	6	8.41	33	8.40	8.40	-27	2,051	-1.32%
2023/12/13	6	8.30	3	8.31	8.31	3	1,888	0.16%
2023/12/12	0	0.00	0.8	8.12	8.22	-0.8	1,848	-0.04%
2023/12/11	0	0.00	1	8.16	8.18	-1	1,831	-0.05%
2023/12/06	0	0.00	3	8.29	8.28	-3	1,783	-0.17%
2023/12/04	5	8.25	12.8	8.23	8.26	-7.8	1,747	-0.45%
2023/12/01	3	8.12	1.1	8.10	8.11	1.9	1,675	0.12%
2023/11/30	1	8.07	5.1	8.09	8.08	-4.1	1,646	-0.25%
2023/11/29	1	8.11	0	0.00	8.10	1	1,637	0.06%
2023/11/24	0.1	8.17	0	0.00	8.14	0.1	1,599	0.01%
2023/11/22	0	0.00	0.7	8.18	8.19	-0.7	1,575	-0.05%
2023/11/21	0	0.00	20	8.20	8.19	-20	1,574	-1.27%
2023/11/20	0	0.00	0.4	8.13	8.14	-0.4	1,553	-0.02%
2023/11/16	0	0.00	4	8.25	8.21	-4	1,517	-0.26%
2023/11/15	0	0.00	40.5	8.19	8.21	-40.5	1,464	-2.77%
2023/11/14	0	0.00	1	8.03	8.02	-1	1,367	-0.07%
2023/11/13	1	7.99	3	8.00	8.00	-2	1,392	-0.14%
2023/11/06	1	8.09	7.2	8.08	8.11	-6.2	1,453	-0.43%
2023/11/02	0	0.00	2	8.00	7.98	-2	1,462	-0.14%
2023/11/01	2	7.93	0	0.00	7.93	2	1,486	0.13%
2023/10/30	5	7.99	0.4	7.99	7.99	4.6	1,585	0.29%
2023/10/27	1	8.05	0	0.00	8.00	1	1,622	0.06%
2023/10/26	0	0.00	10	8.00	8.00	-10	1,647	-0.61%
2023/10/25	0	0.00	1	8.11	8.11	-1	1,652	-0.06%
2023/10/24	0	0.00	10	8.05	8.05	-10	1,666	-0.60%
2023/10/20	1	7.99	1	7.98	7.99	0	1,682	0.00%
2023/10/18	5	8.05	0	0.00	8.06	5	1,716	0.29%
2023/10/16	0	0.00	31.3	8.16	8.20	-31.3	1,689	-1.85%
2023/10/13	0	0.00	8	8.02	8.00	-8	1,590	-0.50%
2023/10/12	0	0.00	5	7.97	7.94	-5	1,565	-0.32%
2023/10/06	0	0.00	0.2	8.00	7.84	-0.2	1,609	-0.01%
2023/10/03	0	0.00	1	7.85	7.82	-1	1,658	-0.06%
2023/09/28	8	7.80	0	0.00	7.83	8	1,713	0.47%
2023/09/27	5	7.82	0	0.00	7.80	5	1,717	0.29%
2023/09/26	7	7.86	0	0.00	7.85	7	1,721	0.41%
2023/09/21	1	7.95	0	0.00	7.93	1	1,748	0.06%
2023/09/20	0	0.00	2	8.02	7.99	-2	1,748	-0.11%
2023/09/19	0	0.00	1	8.03	8.03	-1	1,767	-0.06%
2023/09/15	5	7.99	0	0.00	7.95	5	1,793	0.28%
2023/09/13	0	0.00	14	8.06	8.02	-14	1,798	-0.78%
2023/09/11	0	0.00	0.1	7.94	7.97	-0.1	1,817	0.00%
2023/09/07	0	0.00	4	7.94	7.89	-4	1,868	-0.21%
2023/09/06	0	0.00	0	8.05	7.99	0	1,899	0.00%
2023/09/04	0.2	8.02	0	0.00	8.06	0.2	1,990	0.01%
2023/09/01	10	8.01	10	8.04	8.02	0	2,019	0.00%
2023/08/31	18	8.00	0	0.00	7.97	18	2,045	0.88%
2023/08/29	4	7.97	0	0.00	7.97	4	2,096	0.19%
2023/08/25	1	8.00	0	0.00	8.00	1	2,116	0.05%
2023/08/24	5	7.98	0	0.00	7.96	5	2,109	0.24%
2023/08/23	8	7.97	6	7.96	7.96	2	2,119	0.09%
2023/08/18	6	7.86	0	0.00	7.88	6	2,204	0.27%
2023/08/17	0	0.00	32	7.76	7.80	-32	2,213	-1.45%
2023/08/14	10.2	7.95	0	0.00	7.95	10.2	2,195	0.46%
2023/08/11	2	8.12	3	8.11	8.11	-1	2,200	-0.05%
2023/08/10	0	0.00	0.3	8.15	8.10	-0.3	2,205	-0.01%
2023/08/07	22	8.28	0	0.00	8.30	22	2,249	0.98%
2023/08/04	0	0.00	10	8.22	8.24	-10	2,250	-0.44%
2023/08/02	15	8.25	10	8.32	8.19	5	2,251	0.22%
2023/08/01	5	8.16	9	8.16	8.17	-4	2,191	-0.18%
2023/07/31	15	8.10	0	0.00	8.05	15	2,161	0.69%
2023/07/27	0	0.00	62.1	8.07	8.07	-62.1	2,139	-2.90%
2023/07/26	0	0.00	2	8.00	8.00	-2	2,141	-0.09%
2023/07/24	15	7.92	0	0.00	7.92	15	2,176	0.69%
2023/07/21	0	0.00	3	8.06	8.01	-3	2,174	-0.14%
2023/07/19	10	7.93	0	0.00	7.93	10	2,185	0.46%
2023/07/18	0	0.00	3	8.00	7.97	-3	2,211	-0.14%
2023/07/17	8	7.94	3	8.01	8.01	5	2,222	0.22%
2023/07/14	1	7.95	10	7.95	7.95	-9	2,246	-0.40%
2023/07/13	27.3	8.01	0	0.00	7.97	27.3	2,224	1.23%
2023/07/12	20	8.02	0	0.00	8.02	20	2,187	0.91%
2023/07/11	11	8.04	105	8.04	8.04	-94	2,186	-4.30%	大賣/
2023/07/07	48	8.06	0	0.00	8.06	48	2,198	2.18%
2023/07/06	13	8.09	0	0.00	8.09	13	2,184	0.60%
2023/07/05	0	0.00	5.3	8.20	8.16	-5.3	2,165	-0.24%
2023/07/04	0	0.00	6	8.23	8.18	-6	2,175	-0.28%
2023/07/03	10	8.24	18	8.20	8.20	-8	2,172	-0.37%
2023/06/30	0	0.00	0.1	8.21	8.22	-0.1	2,172	0.00%
2023/06/29	0	0.00	10	8.16	8.16	-10	2,157	-0.46%
2023/06/28	7	8.14	0	0.00	8.14	7	2,156	0.32%
2023/06/27	2	8.16	0.1	8.23	8.13	1.9	2,169	0.09%
2023/06/21	0	0.00	10	8.24	8.25	-10	2,230	-0.45%
2023/06/19	0	0.00	0.4	8.20	8.20	-0.4	2,227	-0.02%
2023/06/16	0	8.20	8.1	8.20	8.17	-8.1	2,254	-0.36%
2023/06/14	14	8.17	0	0.00	8.16	14	2,242	0.62%
2023/06/13	0	0.00	6	8.19	8.21	-6	2,270	-0.26%
2023/06/12	3	8.25	0	0.00	8.23	3	2,269	0.13%
2023/06/09	5	8.40	5.1	8.33	8.41	-0.1	2,230	-0.01%
2023/06/06	0	0.00	2	8.31	8.32	-2	3,010	-0.07%
2023/06/05	10.2	8.22	0	0.00	8.28	10.2	3,010	0.34%
2023/06/02	0.1	8.17	3	8.18	8.16	-2.9	3,123	-0.09%
2023/06/01	0.4	8.09	0	0.00	8.10	0.4	3,178	0.01%
2023/05/31	5	8.10	0	0.00	8.07	5	3,187	0.16%
2023/05/26	6	8.06	0	0.00	8.04	6	3,227	0.19%
2023/05/24	0	0.00	0.2	8.15	8.19	-0.2	3,203	-0.01%
2023/05/22	0	0.00	3	8.20	8.18	-3	3,229	-0.09%
2023/05/17	0	0.00	20	8.19	8.17	-20	3,274	-0.61%
2023/05/16	0	0.00	0.2	8.17	8.16	-0.2	3,275	-0.01%
2023/05/15	0	0.00	3	8.07	8.08	-3	3,291	-0.09%
2023/05/12	24	8.08	0	0.00	8.05	24	3,302	0.73%
2023/05/11	24	8.08	0	0.00	8.08	24	3,284	0.73%
2023/05/10	2	8.22	0	0.00	8.22	2	3,262	0.06%
2023/05/09	2	8.27	0	0.00	8.25	2	3,242	0.06%
2023/05/08	0.1	8.36	0	0.00	8.41	0.1	3,250	0.00%
2023/05/05	0	0.00	5.2	8.38	8.36	-5.2	3,297	-0.16%
2023/05/04	2	8.35	0.1	8.43	8.35	1.9	3,320	0.06%
2023/05/02	0	0.00	1	8.44	8.43	-1	3,395	-0.03%
2023/04/28	0	0.00	2	8.40	8.37	-2	3,395	-0.06%
2023/04/27	25	8.42	2	8.43	8.37	23	3,402	0.68%
2023/04/26	2	8.28	21	8.34	8.34	-19	3,388	-0.56%
2023/04/25	0	0.00	5	8.38	8.26	-5	3,394	-0.15%
2023/04/24	10	8.33	5	8.34	8.33	5	3,412	0.15%
2023/04/21	20	8.24	0	0.00	8.19	20	3,436	0.58%
2023/04/20	10	8.28	1	8.28	8.28	9	3,407	0.26%
2023/04/19	0.2	8.40	1	8.36	8.32	-0.8	3,403	-0.02%
2023/04/18	0	8.45	0	0.00	8.41	0	3,382	0.00%
2023/04/17	0.2	8.42	0	0.00	8.41	0.2	3,418	0.01%
2023/04/14	0	0.00	12	8.45	8.43	-12	3,409	-0.35%
2023/04/12	2	8.44	11	8.42	8.41	-9	3,448	-0.26%
2023/04/10	3	8.43	0.7	8.38	8.43	2.3	3,714	0.06%
2023/04/07	0	0.00	11	8.42	8.43	-11	4,162	-0.26%
2023/04/06	5	8.37	1.5	8.37	8.36	3.5	4,357	0.08%
2023/03/29	20	8.34	0	0.00	8.29	20	4,459	0.45%
2023/03/28	1	8.31	3	8.33	8.30	-2	4,543	-0.04%
2023/03/27	7	8.21	1	8.28	8.26	6	4,594	0.13%
2023/03/24	0	8.35	8.3	8.35	8.30	-8.3	4,604	-0.18%
2023/03/23	5	8.34	7	8.36	8.34	-2	4,647	-0.04%
2023/03/21	3	8.37	8	8.42	8.35	-5	4,722	-0.11%
2023/03/20	0	8.37	0	0.00	8.38	0	4,722	0.00%
2023/03/17	5	8.35	0	0.00	8.35	5	4,791	0.10%
2023/03/16	5	8.35	83	8.32	8.30	-78	4,807	-1.62%
2023/03/15	30	8.49	5	8.58	8.49	25	4,791	0.52%
2023/03/14	0	0.00	0.6	8.56	8.50	-0.6	4,826	-0.01%
2023/03/13	31	8.56	19	8.53	8.56	12	4,862	0.25%
2023/03/10	0	0.00	11	8.69	8.63	-11	4,877	-0.23%
2023/03/09	16	8.90	5	9.08	8.75	11	5,117	0.21%
2023/03/08	27	8.93	1	8.89	8.93	26	4,588	0.57%
2023/03/07	21	9.02	23	8.99	8.97	-2	4,646	-0.04%
2023/03/06	0	0.00	2	8.83	8.82	-2	4,593	-0.04%
2023/03/03	0	8.67	6.9	8.69	8.70	-6.9	4,544	-0.15%
2023/03/01	3	8.60	0	0.00	8.61	3	4,584	0.07%
2023/02/23	0	0.00	0.9	8.71	8.74	-0.9	4,544	-0.02%
2023/02/22	11	8.72	0	0.00	8.72	11	4,530	0.24%
2023/02/21	1	8.73	6	8.75	8.73	-5	4,514	-0.11%
2023/02/20	20	8.71	17	8.74	8.77	3	4,520	0.07%
2023/02/17	0	0.00	6	8.67	8.69	-6	4,494	-0.13%
2023/02/16	0	0.00	1	8.62	8.62	-1	4,544	-0.02%
2023/02/15	1	8.63	1	8.64	8.60	0	4,543	0.00%
2023/02/14	1	8.59	1	8.65	8.65	0	4,483	0.00%
2023/02/13	0	0.00	1	8.50	8.51	-1	4,470	-0.02%
2023/02/10	10	8.70	0.3	8.70	8.61	9.7	4,451	0.22%
2023/02/08	0	0.00	1.6	8.59	8.60	-1.6	4,454	-0.03%
2023/02/03	0	0.00	4.3	8.67	8.76	-4.3	4,431	-0.10%
2023/02/01	0	0.00	5	8.67	8.60	-5	4,335	-0.12%
2023/01/31	0	0.00	46	8.53	8.62	-46	4,329	-1.06%
2023/01/30	5	8.45	7	8.45	8.43	-2	4,275	-0.05%
2023/01/17	0	0.00	1	8.42	8.38	-1	4,265	-0.02%
2023/01/13	50	8.38	10	8.39	8.38	40	4,227	0.95%
2023/01/12	0	0.00	5.2	8.51	8.42	-5.2	4,230	-0.12%
2023/01/11	1	8.59	19	8.56	8.51	-18	4,206	-0.43%
2023/01/10	8	8.61	2	8.62	8.57	6	4,172	0.14%
2023/01/05	0	0.00	5	8.59	8.53	-5	4,188	-0.12%
2023/01/04	4	8.59	0	0.00	8.56	4	4,155	0.10%
2022/12/30	0	0.00	10	8.63	8.61	-10	4,156	-0.24%
2022/12/29	2	8.72	0	0.00	8.57	2	4,132	0.05%
2022/12/28	20	8.88	16.2	8.91	8.85	3.8	4,027	0.09%
2022/12/27	26.1	8.96	0	0.00	8.81	26.1	3,954	0.66%
2022/12/26	4	8.60	23	8.70	8.83	-19	3,569	-0.53%
2022/12/23	2	8.33	5	8.40	8.35	-3	3,429	-0.09%
2022/12/22	1	8.40	15	8.36	8.41	-14	3,429	-0.41%
2022/12/21	13	8.19	15	8.28	8.17	-2	3,421	-0.06%
2022/12/20	10	8.17	5	8.30	8.17	5	3,355	0.15%
2022/12/19	9.1	8.55	5	8.53	8.41	4.1	3,291	0.12%
2022/12/15	2	8.85	2	8.86	8.85	0	3,162	0.00%
2022/12/14	1	8.77	5	8.77	8.76	-4	3,098	-0.13%
2022/12/13	0	0.00	2	8.75	8.71	-2	3,044	-0.07%
2022/12/09	13	8.61	9	8.52	8.62	4	2,952	0.14%
2022/12/08	0	0.00	0.1	8.36	8.36	-0.1	2,895	0.00%
2022/12/07	7	8.44	5	8.56	8.45	2	2,873	0.07%
2022/12/06	8	8.63	2	8.60	8.52	6	2,843	0.21%
2022/12/05	13	8.83	0	0.00	8.74	13	2,801	0.46%
2022/12/02	5.1	8.90	3	9.00	8.82	2.1	2,746	0.08%
2022/12/01	54	9.18	62	9.24	8.97	-8	2,677	-0.30%
2022/11/30	13	8.78	17	8.72	8.76	-4	2,359	-0.17%
2022/11/29	7	8.45	6	8.57	8.44	1	2,140	0.05%
2022/11/25	0	0.00	3.4	8.17	8.17	-3.4	1,960	-0.17%
2022/11/24	0	0.00	10	8.12	8.12	-10	1,985	-0.50%
2022/11/23	0	0.00	20.1	8.12	8.12	-20.1	1,974	-1.02%
2022/11/18	0	0.00	7	7.95	7.92	-7	2,001	-0.35%
2022/11/16	0	0.00	5	8.03	7.91	-5	2,147	-0.23%
2022/11/15	0	0.00	11.6	8.05	8.05	-11.6	2,127	-0.55%
2022/11/14	18	8.09	0	0.00	8.11	18	2,120	0.85%
2022/11/11	0	0.00	15	8.00	7.88	-15	2,065	-0.73%
2022/11/10	2	7.88	86	7.90	7.88	-84	2,067	-4.06%
2022/11/09	0	0.00	20	7.91	7.91	-20	2,073	-0.96%
2022/11/07	21	7.80	0	0.00	7.87	21	2,091	1.00%
2022/11/01	0	0.00	5	7.81	7.81	-5	2,101	-0.24%
2022/10/31	80	7.78	0	0.00	7.73	80	2,093	3.82%
2022/10/28	0	0.00	2	7.71	7.70	-2	2,104	-0.10%
2022/10/27	2	7.80	0	0.00	7.80	2	2,104	0.10%
2022/10/26	0	7.65	0	0.00	7.64	0	2,089	0.00%
2022/10/25	0	0.00	10	7.70	7.64	-10	2,093	-0.48%
2022/10/24	5	7.70	0	0.00	7.66	5	2,093	0.24%
2022/10/21	0	7.73	0	0.00	7.65	0	2,082	0.00%
2022/10/20	0	0.00	1.4	7.73	7.72	-1.4	2,075	-0.07%
2022/10/17	10	7.69	5	7.73	7.80	5	2,039	0.25%
2022/10/14	0	0.00	40	7.87	7.87	-40	2,032	-1.97%
2022/10/13	60	7.76	3	7.85	7.73	57	2,029	2.81%
2022/10/11	15	8.14	0	0.00	8.10	15	1,988	0.75%
2022/10/07	2	8.38	3	8.41	8.40	-1	1,959	-0.05%
2022/10/06	5	8.33	3	8.34	8.38	2	1,933	0.10%
2022/10/05	80	8.35	22	8.35	8.29	58	1,923	3.02%
2022/10/04	13	8.37	11	8.48	8.39	2	1,931	0.10%
2022/10/03	11	8.27	0	0.00	8.18	11	1,858	0.59%
2022/09/30	14	8.13	2	7.97	8.13	12	1,805	0.66%
2022/09/28	12	7.52	0	0.00	7.46	12	1,728	0.69%
2022/09/27	5	7.75	1	7.79	7.78	4	1,723	0.23%
2022/09/26	10	7.81	0	0.00	7.73	10	1,738	0.58%
2022/09/23	0	0.00	3	8.02	8.01	-3	1,777	-0.17%
2022/09/22	0	8.04	3	8.02	8.01	-3	1,810	-0.17%
2022/09/19	0	0.00	5	8.15	8.09	-5	1,829	-0.27%
2022/09/16	5	8.18	0	0.00	8.15	5	1,846	0.27%
2022/09/15	5	8.19	4	8.22	8.21	1	1,859	0.05%
2022/09/12	4	8.14	6	8.16	8.16	-2	1,916	-0.10%
2022/09/07	21	7.83	0	0.00	7.82	21	1,940	1.08%
2022/09/06	2	8.04	0	0.00	7.94	2	1,945	0.10%
2022/09/05	0.9	8.02	0	0.00	8.02	0.9	1,951	0.05%
2022/09/02	2	8.09	0	0.00	8.08	2	1,953	0.10%
2022/09/01	1	8.12	0	0.00	8.11	1	1,947	0.05%
2022/08/31	0.2	8.19	0	0.00	8.21	0.2	1,936	0.01%
2022/08/30	1	8.10	0	0.00	8.13	1	1,891	0.05%
2022/08/29	3	8.09	0	0.00	8.06	3	1,884	0.16%
2022/08/25	6	8.28	2	8.31	8.26	4	1,853	0.22%
2022/08/24	9	8.31	0	0.00	8.39	9	1,828	0.49%
2022/08/23	1	8.04	0	0.00	8.02	1	1,711	0.06%
2022/08/19	0	0.00	1	8.02	8.07	-1	1,717	-0.06%
2022/08/17	10	8.16	0	0.00	8.14	10	1,705	0.59%
2022/08/16	0	0.00	1	8.05	8.04	-1	1,700	-0.06%
2022/08/11	2	7.94	10.1	7.96	7.94	-8.1	1,673	-0.48%
2022/08/09	0	0.00	208	7.70	7.75	-208	1,685	-12.34%	大賣/鉅額交易
2022/08/02	0	0.00	0.2	7.77	7.72	-0.2	1,819	-0.01%
2022/07/29	0	0.00	0.4	7.70	7.76	-0.4	1,874	-0.02%
2022/07/27	0	0.00	1	7.64	7.62	-1	1,912	-0.05%
2022/07/25	5	7.71	0	0.00	7.66	5	1,933	0.26%
2022/07/19	1	7.50	0	0.00	7.54	1	2,099	0.05%
2022/07/14	2	7.38	0	0.00	7.37	2	2,129	0.09%
2022/07/13	0	0.00	13	7.34	7.36	-13	2,158	-0.60%
2022/07/08	0	0.00	2	7.62	7.64	-2	2,193	-0.09%
2022/07/07	0	0.00	0.1	7.60	7.65	-0.1	2,199	0.00%
2022/07/06	0	0.00	5.8	7.69	7.61	-5.8	2,239	-0.26%
2022/07/05	1	7.84	0.4	7.80	7.80	0.6	2,266	0.03%
2022/07/01	10	7.52	0	0.00	7.52	10	2,350	0.43%
2022/06/30	2	7.88	0	0.00	7.95	2	2,376	0.08%
2022/06/29	0	8.09	0	0.00	8.08	0	2,381	0.00%
2022/06/28	1	8.17	32	8.16	8.14	-31	2,413	-1.28%
2022/06/27	0	0.00	0.2	8.20	8.20	-0.2	2,446	-0.01%
2022/06/24	5	8.13	0.4	8.09	8.08	4.6	2,439	0.19%
2022/06/23	1	7.95	0	0.00	7.95	1	2,444	0.04%
2022/06/22	0.2	7.97	6	7.97	7.97	-5.8	2,442	-0.24%
2022/06/21	0	0.00	2	8.20	8.21	-2	2,439	-0.08%
2022/06/20	4	8.01	0	0.00	7.94	4	2,433	0.16%
2022/06/17	0.2	8.13	2	8.17	8.13	-1.8	2,456	-0.07%
2022/06/15	0	0.00	4	8.41	8.42	-4	2,484	-0.16%
2022/06/14	1	8.23	0	0.00	8.22	1	2,533	0.04%
2022/06/13	30	8.25	0	0.00	8.23	30	2,585	1.16%
2022/06/10	5	8.42	0	0.00	8.44	5	2,665	0.19%
2022/06/09	0	0.00	0.3	8.47	8.49	-0.3	2,699	-0.01%
2022/06/06	0	8.42	0	0.00	8.41	0	2,833	0.00%
2022/06/02	2	8.42	4	8.45	8.42	-2	2,897	-0.07%
2022/06/01	8	8.43	18	8.46	8.45	-10	2,981	-0.34%
2022/05/30	4	8.55	1	8.55	8.57	3	2,989	0.10%
2022/05/27	4	8.42	10	8.47	8.48	-6	3,011	-0.20%
2022/05/25	5	8.43	0	0.00	8.41	5	3,077	0.16%
2022/05/20	0	0.00	5	8.30	8.32	-5	3,200	-0.16%
2022/05/19	0	8.23	0	0.00	8.25	0	3,306	0.00%
2022/05/18	0	0.00	0	8.26	8.34	0	3,322	0.00%
2022/05/17	0	0.00	1	8.20	8.21	-1	3,330	-0.03%
2022/05/16	5	8.07	7	8.11	8.06	-2	3,319	-0.06%
2022/05/13	2	7.88	9	7.97	7.98	-7	3,324	-0.21%
2022/05/12	14	7.84	0	0.00	7.83	14	3,343	0.42%
2022/05/11	7	8.02	7	8.01	8.02	0	3,312	0.00%
2022/05/10	1	7.93	0	0.00	8.08	1	3,423	0.03%
2022/05/09	13	8.11	11	8.07	8.03	2	3,419	0.06%
2022/05/06	5	8.26	0	0.00	8.31	5	3,410	0.15%
2022/05/05	9	8.50	0	0.00	8.47	9	3,478	0.26%
2022/05/04	12.1	8.46	0	0.00	8.39	12.1	3,530	0.34%
2022/05/03	6	8.50	0	0.00	8.50	6	3,653	0.16%
2022/04/28	9	8.56	2	8.50	8.56	7	3,870	0.18%
2022/04/27	3	8.61	0	0.00	8.47	3	3,889	0.08%
2022/04/26	2	8.85	0	0.00	8.85	2	3,873	0.05%
2022/04/25	11	8.97	388	8.88	8.88	-377	3,874	-9.73%	大賣/鉅額交易
2022/04/22	3	9.10	0	0.00	9.09	3	3,907	0.08%
2022/04/18	13	9.00	20	8.98	8.98	-7	4,212	-0.17%
2022/04/14	3	9.20	11	9.20	9.19	-8	4,340	-0.18%
2022/04/13	28	9.25	25	9.27	9.30	3	4,383	0.07%
2022/04/12	1	9.17	0	0.00	9.19	1	4,397	0.02%
2022/04/11	31	9.37	0	0.00	9.33	31	4,416	0.70%
2022/04/08	0	0.00	20	9.51	9.51	-20	4,434	-0.45%
2022/04/07	8	9.44	116	9.56	9.33	-108	4,459	-2.42%	大賣/鉅額交易
2022/04/06	21	9.42	37	9.42	9.49	-16	4,456	-0.36%
2022/04/01	0	0.00	8	9.27	9.38	-8	4,426	-0.18%
2022/03/31	0.1	9.33	13.1	9.33	9.29	-13.1	4,522	-0.29%
2022/03/30	0	0.00	3	9.28	9.25	-3	4,522	-0.07%
2022/03/29	3	9.20	0	0.00	9.20	3	4,527	0.07%
2022/03/28	0	9.20	0	0.00	9.22	0	4,571	0.00%
2022/03/25	0	9.31	0.2	9.30	9.28	-0.2	4,567	0.00%
2022/03/23	0	0.00	3	9.37	9.38	-3	4,620	-0.06%
2022/03/22	1	9.34	0	0.00	9.34	1	4,668	0.02%
2022/03/21	0	0.00	53.5	9.24	9.24	-53.5	4,663	-1.15%
2022/03/18	8	9.20	0	0.00	9.19	8	4,749	0.17%
2022/03/17	42	9.17	55	9.19	9.19	-13	4,798	-0.27%
2022/03/16	6	9.01	8	9.02	9.06	-2	4,797	-0.04%
2022/03/15	6.8	9.10	29.1	9.21	9.07	-22.3	4,814	-0.46%
2022/03/14	0.2	9.28	4	9.30	9.30	-3.9	5,058	-0.08%
2022/03/11	6	9.29	0	0.00	9.26	6	5,103	0.12%
2022/03/10	6	9.31	2	9.31	9.30	4	5,152	0.08%
2022/03/09	0	9.25	2	9.21	9.22	-2	5,199	-0.04%
2022/03/08	17	9.31	0	0.00	9.20	17	5,309	0.32%
2022/03/07	50	9.41	10	9.43	9.37	40	5,335	0.75%
2022/03/04	9	9.71	49	9.74	9.71	-40	5,351	-0.75%
2022/03/03	8	9.83	10	9.86	9.82	-2	5,482	-0.04%
2022/03/02	5	9.85	30	9.85	9.81	-25	5,638	-0.44%
2022/03/01	1	9.79	2	9.77	9.80	-1	5,737	-0.02%
2022/02/24	2	9.80	1	9.61	9.65	1	5,991	0.02%
2022/02/23	0	0.00	7	9.88	9.88	-7	5,996	-0.12%
2022/02/22	3	9.80	14	9.82	9.82	-11	6,095	-0.18%
2022/02/21	72	9.99	50	9.97	9.97	22	6,160	0.36%
2022/02/18	2	9.90	0	0.00	9.90	2	6,204	0.03%
2022/02/17	1	9.90	1	9.93	9.90	0	6,407	0.00%
2022/02/15	0	0.00	2	9.88	9.85	-2	6,940	-0.03%
2022/02/14	0	0.00	25	9.85	9.87	-25	7,222	-0.35%
2022/02/11	11	9.97	0	0.00	9.95	11	7,699	0.14%
2022/02/10	7	10.01	2	10.10	10.00	5	8,053	0.06%
2022/02/09	2	9.93	2	9.93	9.96	0	8,061	0.00%
2022/02/07	20	9.80	14.3	9.63	9.80	5.7	8,270	0.07%
2022/01/26	7	9.38	5	9.39	9.39	2	8,440	0.02%
2022/01/25	18	9.43	0	0.00	9.34	18	8,609	0.21%
2022/01/24	30	9.63	12	9.80	9.64	18	8,697	0.21%
2022/01/21	7.9	9.97	1	10.00	9.92	6.9	8,801	0.08%
2022/01/20	1	10.05	10	10.05	10.05	-9	8,938	-0.10%
2022/01/19	0	10.05	10.1	10.00	10.00	-10.1	9,109	-0.11%
2022/01/18	0	10.05	0.9	10.05	10.00	-0.8	9,439	-0.01%
2022/01/17	39	10.05	0	0.00	10.05	39	9,772	0.40%
2022/01/14	13	10.10	5	10.15	10.10	8	10,029	0.08%
2022/01/13	2	10.15	2.7	10.14	10.15	-0.7	10,542	-0.01%
2022/01/12	10.8	10.10	120.5	10.06	10.10	-109.7	11,537	-0.95%	大賣/鉅額交易
2022/01/11	6	10.00	53	9.99	10.00	-47	13,813	-0.34%
2022/01/10	12	9.99	2	10.05	10.00	10	15,929	0.06%
2022/01/07	1	10.15	23.2	10.07	10.00	-22.2	15,906	-0.14%
2022/01/06	51	10.01	2.5	10.01	9.99	48.5	15,954	0.30%
2022/01/05	0	0.00	10.8	10.00	10.05	-10.8	16,021	-0.07%
2022/01/04	0	10.05	26	10.05	10.05	-26	16,162	-0.16%
2022/01/03	0	10.10	23	10.05	10.05	-23	16,341	-0.14%
2021/12/29	1	10.10	0	0.00	10.10	1	16,783	0.01%
2021/12/28	3	10.12	0.6	10.05	10.05	2.4	17,022	0.01%
2021/12/27	10	10.15	39.3	10.15	10.10	-29.3	17,196	-0.17%
2021/12/24	0	0.00	102	10.00	10.00	-102	17,256	-0.59%	大賣/鉅額交易
2021/12/23	0	9.99	0	0.00	9.99	0	17,553	0.00%
2021/12/22	5	10.00	44	10.00	10.00	-39	17,961	-0.22%
2021/12/21	0	0.00	12	9.96	9.94	-12	18,143	-0.07%
2021/12/20	31	9.96	7.7	9.96	9.94	23.3	18,421	0.13%
2021/12/17	1	9.99	6	10.00	10.00	-5	18,530	-0.03%
2021/12/16	1.8	9.95	0	0.00	9.94	1.8	18,486	0.01%
2021/12/15	14	9.95	0	0.00	9.93	14	18,496	0.08%
2021/12/14	22.9	9.95	11	9.93	9.92	11.9	18,540	0.06%
2021/12/13	10	10.00	15	10.00	10.00	-5	18,569	-0.03%
2021/12/10	15	10.05	5	10.03	10.00	10	18,566	0.05%
2021/12/09	23	10.09	11	10.10	10.10	12	18,591	0.06%
2021/12/08	30	10.23	16.2	10.10	10.10	13.8	18,613	0.07%
2021/12/07	29	10.02	51.2	10.05	10.05	-22.2	18,310	-0.12%
2021/12/06	3.9	10.00	0	0.00	10.00	3.9	18,257	0.02%
2021/12/03	12	10.05	19	10.04	10.05	-7	18,260	-0.04%
2021/12/02	13.9	10.00	4.2	9.98	9.99	9.7	18,222	0.05%
2021/12/01	2.8	10.02	5.1	10.05	10.10	-2.3	18,105	-0.01%
2021/11/30	21.7	10.15	0.4	10.05	10.15	21.3	18,086	0.12%
2021/11/29	36	10.01	10	10.05	10.05	26	18,040	0.14%
2021/11/26	32	10.20	8	10.10	10.15	24	17,919	0.13%
2021/11/25	22	10.35	14	10.35	10.35	8	17,846	0.04%
2021/11/24	6	10.30	7	10.30	10.30	-1	17,755	-0.01%
2021/11/23	36	10.25	12	10.34	10.20	24	17,679	0.14%
2021/11/22	15	10.23	11.8	10.20	10.20	3.2	17,543	0.02%
2021/11/19	41	10.25	142.3	10.22	10.20	-101.3	17,516	-0.58%	大賣/鉅額交易
2021/11/18	5	10.17	10	10.15	10.25	-5	17,467	-0.03%
2021/11/17	2	10.20	25	10.15	10.15	-23	17,393	-0.13%
2021/11/16	51.2	10.13	0	0.00	10.10	51.2	17,319	0.30%
2021/11/15	108	10.19	20.6	10.18	10.20	87.4	17,193	0.51%	大買/
2021/11/12	227	10.30	0	0.00	10.30	227	17,053	1.33%	大買/鉅額交易
2021/11/11	24	10.67	41	10.54	10.50	-17	16,810	-0.10%
2021/11/10	25	10.56	7	10.61	10.45	18	16,858	0.11%
2021/11/09	17	10.28	2	10.40	10.25	15	16,436	0.09%
2021/11/08	40.7	10.41	0	0.00	10.40	40.7	16,123	0.25%
2021/11/05	5	10.25	40	10.25	10.25	-35	16,144	-0.22%
2021/11/04	12	10.31	20	10.30	10.25	-8	16,083	-0.05%
2021/11/03	13	10.25	3.1	10.31	10.25	9.9	16,038	0.06%
2021/11/02	604.5	10.10	77	10.11	10.05	527.5	15,859	3.33%	大買/鉅額交易
2021/11/01	648	10.15	56.3	10.11	10.15	591.7	15,747	3.76%	大買/鉅額交易
2021/10/29	12	10.38	40	10.20	10.15	-28	15,601	-0.18%
2021/10/28	70	10.37	22	10.38	10.35	48	15,468	0.31%
2021/10/27	44	10.55	0	0.00	10.55	44	15,355	0.29%
2021/10/26	33	11.13	13	11.05	11.00	20	15,281	0.13%
2021/10/25	115	11.31	10.3	11.31	11.35	104.7	14,997	0.70%	大買/鉅額交易
2021/10/22	130	11.14	43	11.12	11.10	87	14,785	0.59%	大買/
2021/10/21	88	11.40	28	11.48	11.35	60	14,540	0.41%
2021/10/20	90	11.60	62	11.54	11.55	28	14,096	0.20%
2021/10/19	307	11.28	183	11.48	11.70	124	13,269	0.93%	大買/大賣/鉅額交易
2021/10/18	101	11.25	116.2	11.29	11.40	-15.2	11,082	-0.14%	大買/大賣/
2021/10/15	5.1	10.40	1	10.40	10.40	4.1	9,081	0.05%
2021/10/14	60	10.44	1	10.55	10.35	59	9,162	0.64%
2021/10/13	7	10.46	20	10.59	10.45	-13	9,060	-0.14%
2021/10/12	19	10.56	41	10.49	10.45	-22	9,142	-0.24%
2021/10/08	26	10.66	39	10.74	10.75	-13	9,171	-0.14%
2021/10/07	5	10.60	60	10.55	10.60	-55	9,097	-0.60%
2021/10/06	105	10.73	31	10.76	10.55	74	9,249	0.80%	大買/
2021/10/05	27	10.53	24	10.54	10.70	3	9,017	0.03%
2021/10/04	95	10.51	68	10.37	10.30	27	8,866	0.30%
2021/10/01	17	10.51	18	10.49	10.40	-1	8,801	-0.01%
2021/09/30	9	10.69	19	10.82	10.75	-10	8,895	-0.11%
2021/09/29	28	10.64	83	10.98	10.50	-55	8,966	-0.61%
2021/09/28	5	10.75	0.4	10.75	10.95	4.6	9,009	0.05%
2021/09/27	17	10.88	42	10.78	10.80	-25	11,484	-0.22%
2021/09/24	10	10.40	12	10.40	10.40	-2	12,720	-0.02%
2021/09/23	0	10.15	0	0.00	10.15	0	12,927	0.00%
2021/09/22	6	10.05	0	0.00	10.05	6	13,111	0.05%
2021/09/17	6	10.36	30	10.40	10.40	-24	13,225	-0.18%
2021/09/16	5	10.55	0	0.00	10.50	5	13,309	0.04%
2021/09/15	1	10.40	3	10.40	10.35	-2	13,451	-0.01%
2021/09/14	0	0.00	12	10.30	10.35	-12	13,581	-0.09%
2021/09/13	13	10.05	156	10.29	10.30	-143	13,765	-1.04%	大賣/鉅額交易
2021/09/10	5	10.05	6	10.05	10.10	-1	13,916	-0.01%
2021/09/09	6	9.95	0	0.00	9.96	6	14,068	0.04%
2021/09/08	12	10.00	3	9.95	9.95	9	14,212	0.06%
2021/09/07	100	10.10	0	0.00	10.15	100	14,495	0.69%
2021/09/06	30	10.09	0	0.00	10.00	30	14,617	0.21%
2021/09/03	0	0.00	20.1	10.25	10.25	-20.1	14,750	-0.14%
2021/09/02	2	10.05	0	0.00	10.00	2	14,986	0.01%
2021/09/01	11	10.30	12	10.23	10.20	-1	15,279	-0.01%
2021/08/31	0	0.00	1.2	10.28	10.35	-1.2	15,578	-0.01%
2021/08/30	1	10.10	1	10.05	10.10	0	16,364	0.00%
2021/08/27	0	0.00	68	10.05	10.05	-68	17,315	-0.39%
2021/08/26	6	9.96	11	9.98	9.96	-5	20,445	-0.02%
2021/08/25	1	9.99	3.2	10.00	9.98	-2.2	22,090	-0.01%
2021/08/24	3	9.98	4	9.88	9.98	-1	22,306	0.00%
2021/08/20	2.2	9.61	4.3	9.60	9.60	-2.1	22,661	-0.01%
2021/08/19	47.5	9.87	0	0.00	9.76	47.5	22,782	0.21%
2021/08/18	1	9.93	46	9.69	9.93	-45	22,877	-0.20%
2021/08/17	3.2	9.77	21	9.85	9.75	-17.8	23,234	-0.08%
2021/08/16	41.2	9.94	9	10.03	9.86	32.2	23,634	0.14%
2021/08/13	10	10.40	0	0.00	10.40	10	23,570	0.04%
2021/08/12	2	10.45	3	10.50	10.55	-1	23,849	0.00%
2021/08/11	8	10.56	10	10.45	10.40	-2	24,153	-0.01%
2021/08/10	4	10.61	2	10.70	10.60	2	24,556	0.01%
2021/08/09	4	10.73	1	10.80	10.70	3	25,146	0.01%
2021/08/06	0	0.00	70	10.76	10.85	-70	25,579	-0.27%
2021/08/05	2	10.85	102	10.90	10.85	-100	26,138	-0.38%	大賣/
2021/08/04	23	10.93	0.9	10.94	10.95	22.1	26,837	0.08%
2021/08/03	4	10.91	0.1	10.80	10.90	3.9	27,635	0.01%
2021/08/02	0	0.00	0.3	10.95	11.00	-0.3	28,220	0.00%
2021/07/30	15	10.90	22	10.93	10.85	-7	29,086	-0.02%
2021/07/29	0.1	10.95	0	0.00	10.90	0.1	29,895	0.00%
2021/07/28	2	10.70	96	10.79	10.70	-94	30,918	-0.30%
2021/07/27	0	0.00	5	10.80	10.80	-5	33,281	-0.02%
2021/07/26	2	10.95	14	11.04	10.90	-12	36,176	-0.03%
2021/07/23	88	10.89	24.8	10.97	11.05	63.2	39,185	0.16%
2021/07/22	0	0.00	1	10.65	10.60	-1	41,486	0.00%
2021/07/21	100	10.59	107	10.43	10.55	-7	41,725	-0.02%	大賣/
2021/07/20	252	10.64	23	10.61	10.60	229	41,973	0.55%	大買/鉅額交易
2021/07/19	1	10.85	52	10.85	10.90	-51	42,324	-0.12%
2021/07/16	3	11.00	3	11.05	10.95	0	43,965	0.00%
2021/07/15	15	10.93	19.9	10.98	11.00	-4.9	44,287	-0.01%
2021/07/14	18.1	10.54	26.8	10.52	10.65	-8.7	44,969	-0.02%
2021/07/13	58.1	10.72	22	10.56	10.55	36.1	46,274	0.08%
2021/07/12	11	10.92	3	10.90	10.85	8	46,779	0.02%
2021/07/09	15	10.90	18	10.89	10.95	-3	47,288	-0.01%
2021/07/08	20	11.03	7	10.94	11.00	13	47,582	0.03%
2021/07/07	36.1	10.97	8	10.91	10.90	28.1	48,129	0.06%
2021/07/06	22	11.29	7	11.20	11.15	15	48,690	0.03%
2021/07/05	80	11.35	150	11.29	11.25	-70	48,624	-0.14%	大賣/
2021/07/02	305	12.16	194	11.91	11.45	111	48,458	0.23%	大買/大賣/鉅額交易
2021/07/01	97	11.61	231.4	11.55	11.70	-134.4	45,882	-0.29%	大賣/鉅額交易
2021/06/30	7	11.06	36	11.10	11.10	-29	44,528	-0.07%
2021/06/29	2	10.93	17	10.90	10.85	-15	44,405	-0.03%
2021/06/28	67	10.95	43.5	11.03	11.05	23.5	44,323	0.05%
2021/06/25	40	11.08	11	11.05	10.95	29	44,271	0.07%
2021/06/24	17	11.08	105	11.07	11.05	-88	44,337	-0.20%	大賣/
2021/06/23	60	10.85	20	10.84	10.85	40	44,971	0.09%
2021/06/22	20	10.70	48	10.66	10.75	-28	44,912	-0.06%
2021/06/21	59	10.42	0.5	10.35	10.40	58.5	44,692	0.13%
2021/06/18	55	10.83	1	10.90	10.75	54	44,591	0.12%
2021/06/17	0	0.00	40	10.86	11.00	-40	44,548	-0.09%
2021/06/16	19	10.88	66	11.07	10.85	-47	44,523	-0.11%
2021/06/15	85	10.73	28	10.74	10.75	57	44,422	0.13%
2021/06/11	3	10.85	11	11.05	10.85	-8	44,345	-0.02%
2021/06/09	13	11.00	23	11.09	10.95	-10	44,311	-0.02%
2021/06/08	109	11.29	62	11.23	11.30	47	44,096	0.11%	大買/
2021/06/07	136	11.40	57	11.36	11.45	79	43,870	0.18%	大買/
2021/06/04	174	11.32	26	11.36	11.25	148	43,159	0.34%	大買/鉅額交易
2021/06/03	133	11.95	140	12.01	11.85	-7	42,434	-0.02%	大買/大賣/
2021/06/02	39	10.91	198	11.21	11.35	-159	39,884	-0.40%	大賣/鉅額交易
2021/06/01	3	10.30	26	10.24	10.35	-23	38,355	-0.06%
2021/05/31	8	10.20	8	10.24	10.15	0	38,477	0.00%
2021/05/28	23	10.17	17	10.19	10.15	6	38,457	0.02%
2021/05/26	10	10.01	6	10.04	10.00	4	38,423	0.01%
2021/05/25	17	10.25	17	10.24	9.97	0	38,456	0.00%
2021/05/24	22	10.12	17	10.05	10.05	5	38,395	0.01%
2021/05/21	2	9.51	8	9.80	9.77	-6	38,520	-0.02%
2021/05/20	126	9.64	7	9.89	9.41	119	38,408	0.31%	大買/鉅額交易
2021/05/19	130	9.53	0	0.00	9.66	130	38,370	0.34%	大買/鉅額交易
2021/05/18	55	9.24	12	9.37	9.48	43	38,263	0.11%
2021/05/17	5	8.69	10	8.90	8.67	-5	37,884	-0.01%
2021/05/14	16	9.62	1	9.85	9.55	15	37,321	0.04%
2021/05/13	27	9.80	12	9.83	9.72	15	36,820	0.04%
2021/05/12	131	10.60	18	10.31	10.20	113	36,247	0.31%	大買/鉅額交易
2021/05/11	199	11.45	37.3	11.61	11.30	161.7	35,530	0.46%	大買/鉅額交易
2021/05/10	83	11.92	103	11.90	11.90	-20	34,730	-0.06%	大賣/
2021/05/07	122	11.20	26	11.48	11.55	96	34,148	0.28%	大買/
2021/05/06	39	11.83	70	11.73	11.65	-31	33,242	-0.09%
2021/05/05	178	12.02	62	11.97	11.80	116	32,340	0.36%	大買/鉅額交易
2021/05/04	267	12.88	237	13.41	12.45	30	31,331	0.10%	大買/大賣/
2021/05/03	89	13.74	151.3	13.50	13.80	-62.3	28,953	-0.22%	大賣/
2021/04/29	283.5	13.03	149.2	13.12	12.90	134.3	26,099	0.51%	大買/大賣/鉅額交易
2021/04/28	104	12.01	215	11.70	12.30	-111	23,100	-0.48%	大買/大賣/鉅額交易
2021/04/27	10	11.22	7	11.23	11.20	3	20,766	0.01%
2021/04/26	77	11.16	31	11.13	11.15	46	20,530	0.22%
2021/04/23	39	11.12	67	11.18	11.15	-28	20,295	-0.14%
2021/04/22	144.1	11.55	294	11.78	11.35	-149.9	20,105	-0.75%	大買/大賣/鉅額交易
2021/04/21	24	11.28	88.4	11.26	11.35	-64.4	18,523	-0.35%
2021/04/20	144	11.19	117	11.19	11.25	27	18,201	0.15%	大買/大賣/
2021/04/19	423	11.31	107.8	11.37	11.50	315.2	17,792	1.77%	大買/大賣/鉅額交易
2021/04/16	121	10.67	22.6	10.71	10.75	98.4	16,515	0.60%	大買/
2021/04/15	102	10.55	40	10.49	10.45	62	15,941	0.39%	大買/
2021/04/14	35	10.19	57.2	10.23	10.30	-22.2	15,649	-0.14%
2021/04/13	86	10.46	29	10.31	10.15	57	15,860	0.36%
2021/04/12	17	10.25	11.9	10.22	10.40	5.2	15,605	0.03%
2021/04/09	12	9.99	6	9.99	9.99	6	15,372	0.04%
2021/04/08	0	0.00	12	9.94	9.95	-12	15,925	-0.08%
2021/04/07	10	9.84	52	9.84	9.86	-42	19,388	-0.22%
2021/04/06	8	9.79	32.5	9.79	9.79	-24.5	20,668	-0.12%
2021/04/01	16	9.73	14	9.77	9.69	2	20,802	0.01%
2021/03/31	3	9.86	0.1	9.80	9.88	2.9	20,997	0.01%
2021/03/30	10	9.88	28	9.87	9.86	-18	21,526	-0.08%
2021/03/29	4	9.95	28	9.94	9.92	-24	21,891	-0.11%
2021/03/26	77	10.01	16	10.10	9.87	61	22,940	0.27%
2021/03/25	2	9.65	0	0.00	9.67	2	22,425	0.01%
2021/03/24	6	9.61	1	9.61	9.61	5	22,420	0.02%
2021/03/23	20	9.72	12.4	9.68	9.61	7.6	22,680	0.03%
2021/03/22	0	0.00	3	9.64	9.70	-3	23,144	-0.01%
2021/03/19	13	9.68	0	0.00	9.66	13	23,125	0.06%
2021/03/18	50.8	9.74	0	0.00	9.63	50.8	23,121	0.22%
2021/03/17	23	9.81	0	0.00	9.77	23	23,015	0.10%
2021/03/16	11	9.78	17	9.83	9.84	-6	23,086	-0.03%
2021/03/15	0	0.00	118.4	9.96	9.97	-118.4	22,978	-0.52%	大賣/鉅額交易
2021/03/12	22	9.84	28	9.87	9.83	-6	23,131	-0.03%
2021/03/11	40	9.92	0	0.00	9.89	40	23,354	0.17%
2021/03/10	22	9.87	1	9.92	9.89	21	23,484	0.09%
2021/03/09	17	9.99	4	10.03	10.00	13	23,447	0.06%
2021/03/08	57	10.04	83	10.04	10.10	-26	23,308	-0.11%
2021/03/04	22	9.98	15	9.88	9.81	7	22,917	0.03%
2021/03/03	20	9.80	30.7	9.77	9.80	-10.7	22,638	-0.05%
2021/03/02	2	9.71	35	9.68	9.61	-33	22,560	-0.15%
2021/02/26	43	9.68	3	9.63	9.71	40	22,653	0.18%
2021/02/25	13	9.79	7	9.74	9.80	6	22,598	0.03%
2021/02/24	22	9.75	5	9.77	9.60	17	22,605	0.08%
2021/02/23	36	9.66	46	9.99	10.05	-10	22,255	-0.04%
2021/02/22	20	9.40	52	9.33	9.41	-32	21,747	-0.15%
2021/02/19	25	9.37	5	9.35	9.35	20	21,760	0.09%
2021/02/18	15	9.15	13.8	9.24	9.26	1.2	21,806	0.01%
2021/02/17	2	8.80	20	8.82	8.93	-18	21,789	-0.08%
2021/02/05	4	8.61	2	8.69	8.60	2	21,680	0.01%
2021/02/04	2	8.61	0	0.00	8.60	2	21,834	0.01%
2021/02/03	1	8.60	0.1	8.56	8.58	0.9	22,298	0.00%
2021/02/02	20	8.63	1	8.63	8.62	19	23,060	0.08%
2021/01/28	6	8.46	0	0.00	8.45	6	23,054	0.03%
2021/01/27	0	0.00	14	8.71	8.63	-14	23,097	-0.06%
2021/01/26	2	8.67	0	0.00	8.66	2	23,214	0.01%
2021/01/25	11	8.81	5	8.86	8.84	6	23,211	0.03%
2021/01/22	12	8.65	41	8.68	8.70	-29	23,251	-0.12%
2021/01/21	50	8.90	8	8.71	8.74	42	23,309	0.18%
2021/01/20	31	8.92	12	8.79	8.71	19	23,567	0.08%
2021/01/19	3	9.12	2	9.24	9.14	1	23,962	0.00%
2021/01/18	23	8.98	16	9.08	9.16	7	24,192	0.03%
2021/01/15	21	9.27	5	9.31	9.28	16	24,241	0.07%
2021/01/14	21	9.81	30	9.80	9.71	-9	24,061	-0.04%
2021/01/13	6	9.87	11.5	9.91	9.78	-5.5	24,033	-0.02%
2021/01/12	2.1	9.67	13	9.81	9.66	-11	23,913	-0.05%
2021/01/11	0	0.00	1	10.25	10.15	-1	23,566	0.00%
2021/01/08	2	10.15	6	10.20	10.20	-4	23,525	-0.02%
2021/01/07	25	10.53	4	10.53	10.45	21	23,377	0.09%
2021/01/06	46.1	10.56	25	10.55	10.20	21.1	23,099	0.09%
2021/01/05	57	10.94	19	10.87	10.80	38	22,665	0.17%
2021/01/04	33	10.77	18.2	10.86	10.85	14.8	22,382	0.07%
2020/12/31	44	11.19	116	11.16	11.20	-72	21,804	-0.33%	大賣/
2020/12/30	171.1	11.65	501.6	11.63	11.70	-330.5	20,978	-1.58%	大買/大賣/鉅額交易
2020/12/29	423	10.67	75.5	10.76	11.15	347.5	17,250	2.01%	大買/鉅額交易
2020/12/28	122	10.20	72	10.16	10.15	50	15,854	0.32%	大買/
2020/12/25	45	10.24	1.3	10.23	10.15	43.7	15,558	0.28%
2020/12/24	8	10.15	32	10.15	10.15	-24	15,184	-0.16%
2020/12/23	110	9.89	27	9.90	9.90	83	14,582	0.57%	大買/
2020/12/22	15	9.93	81.3	10.04	9.66	-66.3	14,171	-0.47%
2020/12/21	10	9.68	17	9.47	9.50	-7	13,062	-0.05%
2020/12/18	2	9.41	0.1	9.32	9.27	1.9	12,740	0.01%
2020/12/17	15	9.44	3	9.58	9.36	12	12,718	0.09%
2020/12/16	38	9.70	22.2	9.64	9.70	15.8	12,518	0.13%
2020/12/15	3	9.18	3	9.28	9.18	0	12,072	0.00%
2020/12/14	1	9.38	2.5	9.33	9.40	-1.5	12,414	-0.01%
2020/12/11	24	9.19	1	9.20	9.18	23	12,365	0.19%
2020/12/10	8	9.31	6	9.25	9.20	2	12,522	0.02%
2020/12/09	6.1	9.41	10	9.43	9.31	-3.9	12,563	-0.03%
2020/12/08	3	9.58	5	9.62	9.48	-2	12,680	-0.02%
2020/12/07	96	9.69	21	9.60	9.75	75	13,243	0.57%
2020/12/04	6	9.41	27.9	9.45	9.43	-21.9	13,068	-0.17%
2020/12/03	0	0.00	10	9.32	9.29	-10	13,032	-0.08%
2020/12/02	10	9.27	60	9.28	9.28	-50	13,242	-0.38%
2020/12/01	10	9.37	0	0.00	9.37	10	13,684	0.07%
2020/11/30	5	9.33	22	9.36	9.37	-17	13,725	-0.12%
2020/11/27	1	9.21	0.1	9.23	9.19	0.9	13,573	0.01%
2020/11/26	0	0.00	12	9.24	9.25	-12	13,553	-0.09%
2020/11/25	53	9.25	56.5	9.24	9.24	-3.5	13,547	-0.03%
2020/11/24	52	9.11	10	9.06	9.08	42	13,556	0.31%
2020/11/23	15	9.02	65	9.01	9.03	-50	13,512	-0.37%
2020/11/20	20	8.83	260	8.84	8.85	-240	13,397	-1.79%	大賣/鉅額交易
2020/11/19	10	8.88	0.7	8.85	8.89	9.3	13,443	0.07%
2020/11/18	10	8.90	13	8.91	8.95	-3	13,582	-0.02%
2020/11/17	36	8.91	48	8.97	9.00	-12	14,118	-0.08%
2020/11/16	5	8.70	0.1	8.66	8.67	4.9	15,122	0.03%
2020/11/13	0	0.00	0.2	8.79	8.81	-0.2	15,057	0.00%
2020/11/12	36	8.84	7	8.85	8.77	29	15,075	0.19%
2020/11/11	102	8.94	31.6	9.01	9.00	70.4	14,994	0.47%	大買/
2020/11/10	181	8.77	10.2	9.48	8.71	170.8	14,544	1.17%	大買/鉅額交易
2020/11/09	0	0.00	35	8.60	8.65	-35	13,748	-0.25%
2020/11/06	0	0.00	1	8.57	8.51	-1	13,691	-0.01%
2020/11/05	20	8.52	0	0.00	8.52	20	13,856	0.14%
2020/11/04	1	8.69	5	8.67	8.55	-4	13,841	-0.03%
2020/11/03	5	8.56	0	0.00	8.56	5	13,714	0.04%
2020/11/02	1	8.40	1	8.41	8.43	0	13,587	0.00%
2020/10/30	1	8.55	0	0.00	8.35	1	13,490	0.01%
2020/10/29	13	8.54	61	8.53	8.60	-48	13,343	-0.36%
2020/10/28	4	8.85	27	8.81	8.62	-23	13,149	-0.17%
2020/10/27	29	8.69	25	8.83	8.72	4	12,734	0.03%
2020/10/26	25	8.46	3	8.49	8.44	22	12,051	0.18%
2020/10/23	10	8.22	39	8.28	8.30	-29	11,687	-0.25%
2020/10/22	9	8.21	1	8.17	8.12	8	11,479	0.07%
2020/10/21	0	0.00	1	8.18	8.15	-1	11,400	-0.01%
2020/10/20	20	8.09	20	8.12	8.12	0	11,312	0.00%
2020/10/19	1	8.05	0	0.00	8.05	1	11,237	0.01%
2020/10/16	0	0.00	12	8.10	8.06	-12	11,156	-0.11%
2020/10/15	2	8.06	30	8.05	8.04	-28	11,012	-0.25%
2020/10/14	0	0.00	21.7	8.16	8.12	-21.7	10,924	-0.20%
2020/10/13	0	0.00	71	8.03	8.18	-71	10,824	-0.66%
2020/10/12	20	8.07	12	8.03	7.94	8	10,610	0.08%
2020/10/08	8	7.87	0	0.00	7.80	8	10,451	0.08%
2020/10/07	0	0.00	25	7.82	7.83	-25	10,448	-0.24%
2020/10/06	0	0.00	17	7.73	7.72	-17	10,411	-0.16%
2020/10/05	7	7.60	0	0.00	7.63	7	10,413	0.07%
2020/09/28	0	0.00	30	7.62	7.60	-30	10,437	-0.29%
2020/09/25	1	7.62	2	7.43	7.44	-1	10,441	-0.01%
2020/09/24	15	7.60	0	0.00	7.47	15	10,363	0.14%
2020/09/23	0	0.00	7	7.89	7.82	-7	10,221	-0.07%
2020/09/22	10.6	7.95	22.4	7.92	7.94	-11.8	10,161	-0.12%
2020/09/21	4.5	8.06	9	8.08	8.06	-4.5	10,062	-0.04%
2020/09/18	0	0.00	42	8.07	8.07	-42	9,990	-0.42%
2020/09/17	96	8.14	51	8.08	7.98	45	9,850	0.46%
2020/09/16	3	7.89	1.8	7.89	7.88	1.2	9,452	0.01%
2020/09/14	28	7.90	5	7.98	7.90	23	9,643	0.24%
2020/09/11	19	8.08	47	8.03	7.99	-28	9,497	-0.29%
2020/09/10	42	8.46	92	8.10	8.25	-50	9,214	-0.54%
2020/09/09	2	7.99	66	7.92	7.95	-64	8,410	-0.76%
2020/09/08	52	7.90	3	7.93	7.82	49	8,266	0.59%
2020/09/07	25	8.15	63	8.19	8.06	-38	8,117	-0.47%
2020/09/04	15	8.05	144	7.97	7.98	-129	7,844	-1.64%	大賣/鉅額交易
2020/09/03	40	7.66	22	7.69	7.63	18	7,344	0.25%
2020/09/02	13	7.45	14	7.46	7.48	-1	7,347	-0.01%
2020/09/01	31	7.52	3	7.58	7.53	28	7,333	0.38%
2020/08/31	13	7.68	2	7.63	7.61	11	7,315	0.15%
2020/08/28	7	7.68	28.3	7.70	7.70	-21.3	7,208	-0.30%
2020/08/27	0	0.00	2	7.57	7.53	-2	6,989	-0.03%
2020/08/26	0	0.00	33.6	7.50	7.45	-33.6	6,864	-0.49%
2020/08/25	3	7.38	0	0.00	7.37	3	6,750	0.04%
2020/08/24	45	7.32	32	7.33	7.30	13	6,641	0.20%
2020/08/21	90	7.52	102	7.58	7.56	-12	6,430	-0.19%	大賣/
2020/08/20	124	7.66	108.7	7.66	7.67	15.4	5,712	0.27%	大買/大賣/
2020/08/19	38	7.03	93	7.06	6.98	-55	4,344	-1.27%
2020/08/14	5	6.71	20	6.70	6.72	-15	4,043	-0.37%
2020/08/13	0	0.00	6	6.64	6.61	-6	4,023	-0.15%
2020/08/12	75.1	6.65	71	6.66	6.68	4.1	4,085	0.10%
2020/08/11	115	6.82	23	6.81	6.79	92	4,036	2.28%	大買/
2020/08/10	0.7	6.56	0	0.00	6.56	0.7	3,816	0.02%
2020/08/07	0	0.00	5	6.40	6.38	-5	3,803	-0.13%
2020/08/04	0	0.00	1	6.32	6.32	-1	3,873	-0.03%
2020/08/03	2	6.20	0	0.00	6.20	2	3,884	0.05%
2020/07/31	0	0.00	0	6.18	6.19	0	3,899	0.00%
2020/07/30	5	6.19	0	0.00	6.18	5	3,948	0.13%
2020/07/27	1	6.41	0	0.00	6.22	1	4,033	0.02%
2020/07/23	0	0.00	0.6	6.50	6.54	-0.6	4,040	-0.01%
2020/07/22	0	0.00	11	6.60	6.58	-11	4,113	-0.27%
2020/07/21	0	0.00	5.6	6.55	6.54	-5.6	4,087	-0.14%
2020/07/17	0	0.00	5	6.61	6.51	-5	4,145	-0.12%
2020/07/16	10	6.58	10.1	6.59	6.60	-0.1	4,191	0.00%
2020/07/14	0	0.00	2	6.53	6.50	-2	4,255	-0.05%
2020/07/13	10	6.56	0	0.00	6.57	10	4,264	0.23%
2020/07/09	10	6.81	17.6	6.75	6.73	-7.6	4,310	-0.18%
2020/07/08	0	0.00	2	6.76	6.79	-2	4,329	-0.05%
2020/07/07	20	6.71	0	0.00	6.72	20	4,374	0.46%
2020/07/06	0	0.00	10	6.80	6.78	-10	4,393	-0.23%
2020/07/02	1	6.70	0	0.00	6.67	1	4,436	0.02%
2020/07/01	0	0.00	2	6.66	6.64	-2	4,514	-0.04%
2020/06/30	2	6.64	0	0.00	6.66	2	4,536	0.04%
2020/06/29	1	6.65	0	0.00	6.61	1	4,556	0.02%
2020/06/24	3.4	6.75	0	0.00	6.74	3.4	4,540	0.07%
2020/06/23	20	6.81	0	0.00	6.80	20	4,582	0.44%
2020/06/22	21	6.91	6	6.85	6.84	15	4,578	0.33%
2020/06/19	25	7.21	9.1	7.27	7.05	15.9	4,524	0.35%
2020/06/18	5	6.75	1	6.68	6.79	4	4,108	0.10%
2020/06/17	0	0.00	1	6.65	6.64	-1	4,084	-0.02%
2020/06/12	4	6.41	0	0.00	6.44	4	4,239	0.09%
2020/06/11	3	6.60	9	6.77	6.60	-6	4,355	-0.14%
2020/06/10	17	6.88	10	6.92	6.87	7	4,314	0.16%
2020/06/09	10	7.01	6	7.00	6.96	4	4,423	0.09%
2020/06/08	2	6.73	0	0.00	6.76	2	4,291	0.05%
2020/06/05	6	6.60	51	6.56	6.60	-45	4,210	-1.07%
2020/06/03	0	0.00	1	6.42	6.42	-1	4,260	-0.02%
2020/06/02	0	0.00	6	6.28	6.31	-6	4,211	-0.14%
2020/06/01	1	6.23	5	6.26	6.26	-4	4,212	-0.09%
2020/05/29	1	6.23	0	0.00	6.18	1	4,222	0.02%
2020/05/28	2	6.30	0	0.00	6.22	2	4,214	0.05%
2020/05/26	2	6.29	0	0.00	6.27	2	4,296	0.05%
2020/05/21	4	6.46	0	0.00	6.48	4	4,275	0.09%
2020/05/19	3	6.36	167.2	6.41	6.36	-164.2	4,235	-3.88%	大賣/鉅額交易
2020/05/14	9	6.26	0	0.00	6.16	9	4,146	0.22%
2020/05/13	50	6.40	0	0.00	6.39	50	4,105	1.22%
2020/05/12	1	6.37	0	0.00	6.39	1	4,096	0.02%
2020/05/11	1	6.42	0	0.00	6.47	1	4,053	0.02%
2020/05/08	6	6.42	0	0.00	6.39	6	3,991	0.15%
2020/05/07	1	6.42	0	0.00	6.39	1	3,973	0.03%
2020/05/06	3	6.45	0	0.00	6.38	3	3,983	0.08%
2020/05/04	2	6.33	25	6.32	6.29	-23	3,940	-0.58%
2020/04/28	0	0.00	3	6.36	6.34	-3	3,978	-0.08%
2020/04/27	100	6.25	0	0.00	6.28	100	4,019	2.49%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/22	3	5.90	1	5.93	5.90	2	3,931	0.05%
2020/04/21	0	0.00	2	5.91	5.92	-2	3,895	-0.05%
2020/04/20	5	6.14	4	6.13	6.16	1	3,837	0.03%
2020/04/16	5	6.10	0	0.00	6.11	5	3,748	0.13%
2020/04/15	20	6.16	25	6.25	6.23	-5	3,712	-0.13%
2020/04/14	0	0.00	1	6.10	6.08	-1	3,743	-0.03%
2020/04/13	8	5.99	0	0.00	5.96	8	3,695	0.22%
2020/04/10	2	5.86	0	0.00	6.01	2	3,672	0.05%
2020/04/08	10	5.70	0	0.00	5.78	10	3,583	0.28%
2020/04/06	1.1	5.57	0	0.00	5.59	1.1	3,547	0.03%
2020/04/01	0	0.00	0.6	5.35	5.38	-0.6	3,437	-0.02%
2020/03/27	15	5.36	0	0.00	5.26	15	3,366	0.45%
2020/03/25	1	5.32	0	0.00	5.30	1	3,297	0.03%
2020/03/20	0	0.00	30	5.00	4.98	-30	3,215	-0.93%
2020/03/19	31	4.71	16	4.73	4.71	15	3,139	0.48%
2020/03/18	0	0.00	12.3	5.29	5.20	-12.3	3,023	-0.41%
2020/03/17	60	5.29	0	0.00	5.21	60	2,949	2.03%
2020/03/16	4	5.95	40	5.95	5.78	-36	2,778	-1.30%
2020/03/13	35	5.87	20	5.95	6.01	15	2,737	0.55%
2020/03/12	0	0.00	1	6.49	6.49	-1	2,572	-0.04%
2020/03/10	7	6.83	5	6.87	6.93	2	2,524	0.08%
2020/03/09	0	7.00	0	0.00	7.00	0	2,455	0.00%
2020/03/03	2	7.37	0	0.00	7.36	2	2,417	0.08%
2020/03/02	1	7.28	2	7.17	7.33	-1	2,410	-0.04%
2020/02/27	0	0.00	1	7.40	7.27	-1	2,389	-0.04%
2020/02/26	3	7.62	1	7.61	7.52	2	2,328	0.09%
2020/02/25	6	7.54	0	0.00	7.66	6	2,315	0.26%
2020/02/24	1	7.86	0	0.00	7.77	1	2,292	0.04%
2020/02/19	1	7.72	0	0.00	7.71	1	2,358	0.04%
2020/02/14	1	7.65	0	0.00	7.63	1	2,436	0.04%
2020/02/12	0	0.00	1	7.71	7.70	-1	2,460	-0.04%
2020/02/11	1	7.71	5	7.69	7.67	-4	2,443	-0.16%
2020/02/07	1	7.71	0	0.00	7.74	1	2,438	0.04%
2020/02/06	0	0.00	10	7.70	7.71	-10	2,411	-0.41%
2020/02/05	7	7.66	0	0.00	7.68	7	2,466	0.28%
2020/02/04	11	7.85	9	7.78	7.84	2	2,429	0.08%
2020/02/03	1	7.22	0	0.00	7.27	1	2,301	0.04%
2020/01/31	50	7.59	0	0.00	7.52	50	2,268	2.20%
2020/01/30	4	7.58	11	7.53	7.45	-7	2,252	-0.31%
2020/01/17	10.5	7.92	1	7.91	7.93	9.5	2,190	0.43%
2020/01/16	11	7.95	0	0.00	7.97	11	2,168	0.51%
2020/01/15	0	0.00	2	8.03	8.03	-2	2,139	-0.09%
2020/01/06	2	8.18	0	0.00	8.19	2	2,112	0.09%
2020/01/03	8	8.22	0	0.00	8.22	8	2,083	0.38%
2020/01/02	1	8.32	8	8.33	8.32	-7	2,068	-0.34%
2019/12/31	1	8.30	0	0.00	8.30	1	2,048	0.05%
2019/12/30	0	0.00	23	8.24	8.27	-23	2,028	-1.13%
2019/12/27	0	0.00	5	8.18	8.16	-5	1,980	-0.25%
2019/12/24	8	8.17	0	0.00	8.17	8	1,965	0.41%
2019/12/23	2	8.15	16	8.15	8.16	-14	1,955	-0.72%
2019/12/20	0	0.00	5	8.16	8.12	-5	1,945	-0.26%
2019/12/19	0	0.00	10	7.99	8.07	-10	1,894	-0.53%
2019/12/18	5	7.90	0	0.00	7.96	5	1,853	0.27%
2019/12/17	18	7.92	0	0.00	7.90	18	1,857	0.97%
2019/12/13	2	7.98	0	0.00	7.88	2	1,866	0.11%
2019/12/12	12	7.98	0	0.00	7.94	12	1,888	0.64%
2019/12/11	0.8	7.96	0	0.00	7.96	0.8	1,955	0.04%
2019/12/09	1	8.02	0	0.00	8.01	1	1,970	0.05%
2019/12/06	2	8.02	0	0.00	8.02	2	1,986	0.10%
2019/12/05	0	0.00	10.7	8.00	8.00	-10.7	1,972	-0.54%
2019/12/02	5	7.90	0	0.00	7.95	5	1,985	0.25%
2019/11/28	0	0.00	1	7.88	7.88	-1	2,000	-0.05%
2019/11/27	0	0.00	5	7.89	7.90	-5	2,006	-0.25%
2019/11/22	0.4	7.92	0	0.00	7.93	0.4	2,024	0.02%
2019/11/21	0.6	7.89	0	0.00	7.90	0.6	2,045	0.03%
2019/11/20	0	0.00	6	7.91	7.94	-6	2,036	-0.29%
2019/11/15	8	7.83	0	0.00	7.80	8	2,073	0.39%
2019/11/14	0	0.00	17	7.82	7.87	-17	2,077	-0.82%
2019/11/12	0.8	8.01	0	0.00	8.03	0.8	2,067	0.04%
2019/11/11	2	8.01	0	0.00	8.00	2	2,071	0.10%
2019/11/08	2	8.11	0	0.00	8.10	2	2,081	0.10%
2019/11/07	0	0.00	100	8.07	8.13	-100	2,115	-4.73%
2019/11/04	0	0.00	0.1	8.10	8.13	-0.1	2,314	0.00%
2019/11/01	0	0.00	11.9	8.12	8.12	-11.9	2,412	-0.49%
2019/10/29	0	0.00	1	8.15	8.18	-1	2,578	-0.04%
2019/10/24	0	0.00	6	8.20	8.22	-6	2,656	-0.23%
2019/10/17	0	0.00	18.3	8.20	8.22	-18.3	2,750	-0.66%
2019/10/16	0	0.00	1	8.22	8.19	-1	2,920	-0.03%
2019/10/14	0	0.00	6	8.17	8.17	-6	2,899	-0.21%
2019/10/07	0	0.00	1.1	8.07	8.08	-1.1	2,949	-0.04%
2019/10/02	16	8.09	0	0.00	8.10	16	2,956	0.54%
2019/09/27	22	8.18	0	0.00	8.15	22	2,957	0.74%
2019/09/26	0	0.00	0	8.24	8.23	0	2,954	0.00%
2019/09/23	0	0.00	16.1	8.28	8.26	-16.1	2,968	-0.54%
2019/09/20	0	0.00	5	8.27	8.27	-5	2,973	-0.17%
2019/09/19	6	8.24	5	8.26	8.24	1	2,968	0.03%
2019/09/18	2	8.33	0	8.33	8.33	2	2,953	0.07%
2019/09/17	0	0.00	0.1	8.36	8.33	-0.1	2,949	0.00%
2019/09/16	100	8.48	15.4	8.53	8.46	84.6	3,005	2.81%
2019/09/11	5.2	8.30	3	8.30	8.29	2.2	3,079	0.07%
2019/09/03	3	8.24	0	0.00	8.20	3	3,063	0.10%
2019/08/27	10	8.04	0	0.00	8.02	10	3,082	0.32%
2019/08/23	5	8.14	0	0.00	8.14	5	3,100	0.16%
2019/08/20	26	8.07	2	8.13	8.07	24	3,052	0.79%
2019/08/19	10.5	8.11	6	8.12	8.07	4.5	3,032	0.15%
2019/08/15	10	8.06	3	8.09	8.08	7	2,990	0.23%
2019/08/13	11	8.23	78	8.25	8.22	-67	2,989	-2.24%
2019/08/12	0	0.00	2.1	8.40	8.36	-2.1	3,009	-0.07%
2019/08/08	0	0.00	8	8.55	8.51	-8	3,061	-0.26%
2019/08/07	0.3	8.55	27	8.52	8.50	-26.7	3,090	-0.86%
2019/08/06	12	8.25	0	0.00	8.34	12	3,150	0.38%
2019/08/05	20	9.20	54	9.12	9.10	-34	3,031	-1.12%
2019/08/02	1	9.28	8	9.27	9.26	-7	2,911	-0.24%
2019/07/30	12	9.43	0	0.00	9.43	12	2,853	0.42%
2019/07/29	32	9.50	0	0.00	9.48	32	2,871	1.11%
2019/07/25	0	0.00	3	9.43	9.45	-3	2,851	-0.11%
2019/07/19	0	0.00	2	9.46	9.40	-2	2,898	-0.07%
2019/07/18	5	9.50	12	9.50	9.43	-7	2,918	-0.24%
2019/07/17	0	0.00	0.1	9.30	9.30	-0.1	2,764	0.00%
2019/07/15	0	0.00	10	9.21	9.25	-10	2,776	-0.36%
2019/07/12	10	9.15	5	9.18	9.17	5	2,868	0.17%
2019/07/11	1	9.19	45	9.25	9.18	-44	2,902	-1.52%
2019/07/10	0	0.00	3	9.27	9.26	-3	2,898	-0.10%
2019/07/04	0	0.00	5	9.27	9.28	-5	3,187	-0.16%
2019/06/27	5	9.31	0	0.00	9.29	5	3,470	0.14%
2019/06/21	0	0.00	10	9.34	9.36	-10	3,624	-0.28%
2019/06/20	10	9.24	0	0.00	9.23	10	3,619	0.28%
2019/06/19	2	9.23	0	0.00	9.22	2	3,674	0.05%
2019/06/13	0	0.00	3	9.11	9.09	-3	3,935	-0.08%
2019/06/12	0	0.00	2	9.11	9.12	-2	4,168	-0.05%
2019/06/10	2	9.12	0	0.00	9.10	2	4,233	0.05%
2019/06/05	0	0.00	10.8	9.20	9.17	-10.8	4,302	-0.25%
2019/06/04	0	0.00	2	9.13	9.14	-2	4,309	-0.05%
2019/05/31	3	9.25	1	9.22	9.22	2	4,367	0.05%
2019/05/30	0	0.00	3	9.23	9.20	-3	4,387	-0.07%
2019/05/28	24	9.03	0	0.00	9.00	24	4,422	0.54%
2019/05/24	10	9.13	0	0.00	9.17	10	4,546	0.22%
2019/05/23	0	0.00	1	9.12	9.14	-1	4,608	-0.02%
2019/05/21	0	0.00	4	9.10	9.16	-4	4,993	-0.08%
2019/05/17	0	0.00	1	9.16	9.08	-1	5,116	-0.02%
2019/05/16	5	9.06	20	9.20	9.08	-15	5,170	-0.29%
2019/05/15	0	0.00	7	9.33	9.31	-7	5,205	-0.13%
2019/05/14	18	9.14	200	9.05	9.40	-182	5,222	-3.48%	大賣/鉅額交易
2019/05/09	1	9.51	1	9.46	9.43	0	5,313	0.00%
2019/05/08	11	9.58	0	0.00	9.56	11	5,303	0.21%
2019/05/06	17	9.63	0	0.00	9.63	17	5,335	0.32%
2019/05/03	5	9.77	0	0.00	9.76	5	5,321	0.09%
2019/04/29	3	9.64	4	9.65	9.62	-1	5,402	-0.02%
2019/04/26	1	9.66	80	9.65	9.65	-79	5,403	-1.46%
2019/04/24	0	0.00	5	9.78	9.78	-5	5,399	-0.09%
2019/04/23	3	9.85	0	0.00	9.84	3	5,372	0.06%
2019/04/22	0	0.00	1.2	9.87	9.88	-1.2	5,416	-0.02%
2019/04/19	3	9.86	0	0.00	9.84	3	5,535	0.05%
2019/04/18	16	9.83	0	0.00	9.83	16	5,571	0.29%
2019/04/17	2	9.98	0.6	9.95	9.98	1.4	5,551	0.03%
2019/04/16	0	0.00	11	9.94	9.92	-11	5,534	-0.20%
2019/04/12	0	0.00	4	9.99	9.98	-4	5,641	-0.07%
2019/04/11	20	9.99	2	9.99	9.98	18	5,654	0.32%
2019/04/10	0	0.00	11	10.00	10.05	-11	5,659	-0.19%
2019/04/09	10	10.05	0.6	10.00	10.05	9.4	5,578	0.17%
2019/04/08	0	0.00	12.5	10.05	10.05	-12.5	5,656	-0.22%
2019/04/01	1	10.00	0	0.00	10.00	1	5,962	0.02%
2019/03/29	1	9.99	0	0.00	10.00	1	6,173	0.02%
2019/03/26	0	0.00	12	10.00	10.00	-12	6,391	-0.19%
2019/03/25	3	10.00	0	0.00	9.99	3	6,542	0.05%
2019/03/20	13	10.18	2	10.25	10.20	11	7,280	0.15%
2019/03/19	19	10.15	22.2	10.10	10.15	-3.2	7,460	-0.04%
2019/03/18	5	10.10	30	10.20	10.10	-25	7,556	-0.33%
2019/03/15	39	10.15	27	10.19	10.10	12	7,582	0.16%
2019/03/14	0	0.00	2.1	10.05	10.00	-2.1	7,427	-0.03%
2019/03/13	0	0.00	50	10.05	10.05	-50	7,518	-0.67%
2019/03/12	130	9.99	0	0.00	9.99	130	7,539	1.72%	大買/鉅額交易
2019/03/11	20	9.94	2	9.95	9.95	18	7,573	0.24%
2019/03/08	10	9.95	0	0.00	9.96	10	7,731	0.13%
2019/03/07	2	10.10	0.6	9.98	10.00	1.4	7,862	0.02%
2019/03/06	0	0.00	1	10.00	9.98	-1	8,006	-0.01%
2019/03/05	10	10.00	76	10.05	9.99	-66	8,040	-0.82%
2019/03/04	0	0.00	50	10.10	10.05	-50	8,047	-0.62%
2019/02/27	0	0.00	80	10.00	9.97	-80	8,058	-0.99%
2019/02/25	5	10.05	31	10.07	10.10	-26	7,976	-0.33%
2019/02/21	4	10.08	0	0.00	10.05	4	7,914	0.05%
2019/02/20	18	10.05	6	10.02	10.05	12	7,814	0.15%
2019/02/19	105	9.94	0	0.00	9.92	105	7,632	1.38%	大買/鉅額交易
2019/02/18	0	0.00	2	9.94	9.86	-2	7,638	-0.03%
2019/02/15	5	9.93	4	9.82	9.79	1	7,592	0.01%
2019/02/14	0	0.00	11	9.89	9.87	-11	7,512	-0.15%
2019/02/13	0	0.00	28	9.72	9.77	-28	7,419	-0.38%
2019/02/12	10	9.64	10	9.62	9.69	0	7,409	0.00%
2019/02/11	20	9.67	0	0.00	9.65	20	7,345	0.27%
2019/01/30	11	9.85	1.1	9.86	9.84	9.9	7,252	0.14%
2019/01/29	2	9.83	4	9.85	9.87	-2	7,298	-0.03%
2019/01/28	0	0.00	0.1	9.83	9.88	-0.1	7,285	0.00%
2019/01/25	14	9.82	1	9.82	9.83	13	7,340	0.18%
2019/01/24	3	9.84	0	0.00	9.82	3	7,342	0.04%
2019/01/23	12	9.85	0	0.00	9.83	12	7,374	0.16%
2019/01/22	59	9.90	65	9.91	9.85	-6	7,392	-0.08%
2019/01/21	2	9.86	0	0.00	9.94	2	7,398	0.03%
2019/01/18	21	9.85	0	0.00	9.82	21	7,485	0.28%
2019/01/17	22	9.87	0	0.00	9.81	22	7,567	0.29%
2019/01/16	80	9.90	27	9.92	9.85	53	7,624	0.70%
2019/01/15	7	9.91	7	9.93	9.91	0	7,687	0.00%
2019/01/14	56	9.89	0	0.00	9.86	56	7,717	0.73%
2019/01/11	55	9.99	7	10.00	9.98	48	7,759	0.62%
2019/01/10	7	10.14	1	10.25	10.10	6	7,695	0.08%
2019/01/09	50	10.20	5	10.20	10.20	45	7,713	0.58%
2019/01/08	0	0.00	2	10.10	10.10	-2	7,719	-0.03%
2019/01/07	33	10.15	27	10.16	10.15	6	7,825	0.08%
2019/01/04	32	9.84	22	9.93	9.98	10	7,907	0.13%
2019/01/03	31	10.05	10	10.05	10.00	21	8,118	0.26%
2019/01/02	20	10.08	0	0.00	10.05	20	8,145	0.25%
2018/12/28	15	10.20	1	10.20	10.20	14	8,177	0.17%
2018/12/27	0	0.00	44	10.21	10.15	-44	8,321	-0.53%
2018/12/26	0	0.00	10	10.30	10.10	-10	8,285	-0.12%
2018/12/25	4	10.26	20	10.35	10.20	-16	8,362	-0.19%
2018/12/24	67	10.53	30	10.59	10.50	37	8,382	0.44%
2018/12/22	82	10.27	4	10.44	10.45	78	8,417	0.93%
2018/12/21	27	10.22	2	10.15	10.10	25	8,322	0.30%
2018/12/20	0	0.00	29.1	10.24	10.10	-29.1	8,405	-0.35%
2018/12/19	0	0.00	1.2	10.29	10.30	-1.2	8,633	-0.01%
2018/12/18	36	10.41	45	10.43	10.40	-9	8,633	-0.10%
2018/12/17	0	0.00	5	10.42	10.40	-5	8,524	-0.06%
2018/12/14	35	10.63	109	10.74	10.55	-74	8,496	-0.87%	大賣/
2018/12/13	36	10.57	144	10.44	10.65	-108	8,085	-1.34%	大賣/鉅額交易
2018/12/12	17	10.27	68	10.30	10.25	-51	7,824	-0.65%
2018/12/11	2	10.10	0	0.00	10.00	2	7,582	0.03%
2018/12/10	40	9.95	150	9.92	9.89	-110	7,509	-1.46%	大賣/鉅額交易
2018/12/07	5	10.00	0	0.00	10.05	5	7,606	0.07%
2018/12/06	25	9.94	45	10.00	9.93	-20	7,788	-0.26%
2018/12/05	49	9.98	0	0.00	10.00	49	7,751	0.63%
2018/12/04	30	10.05	11	10.10	10.05	19	7,969	0.24%
2018/12/03	195	10.11	0	0.00	10.10	195	8,058	2.42%	大買/鉅額交易
2018/11/30	33	10.00	0	0.00	9.85	33	8,031	0.41%
2018/11/29	53	9.85	64	9.98	10.00	-11	8,074	-0.14%
2018/11/28	20	9.76	0	0.00	9.82	20	8,113	0.25%
2018/11/26	15	9.75	0	0.00	9.71	15	8,640	0.17%
2018/11/23	10	9.72	0	0.00	9.71	10	8,975	0.11%
2018/11/22	3	9.80	0	0.00	9.78	3	9,820	0.03%
2018/11/21	1	9.85	0	0.00	9.86	1	10,436	0.01%
2018/11/20	205	9.94	0	0.00	9.91	205	10,956	1.87%	大買/鉅額交易
2018/11/16	10	9.74	0	0.00	9.78	10	12,144	0.08%
2018/11/15	54	9.80	23	9.84	9.76	31	13,598	0.23%
2018/11/14	10	9.85	0	0.00	9.79	10	14,349	0.07%
2018/11/13	0	0.00	2	9.75	9.85	-2	14,439	-0.01%
2018/11/12	1	9.84	1	9.90	9.86	0	14,473	0.00%
2018/11/09	10	9.87	0	0.00	9.83	10	14,561	0.07%
2018/11/08	10	10.10	5	9.99	9.98	5	14,790	0.03%
2018/11/07	0	0.00	20	10.00	9.95	-20	14,819	-0.13%
2018/11/06	10	9.93	11	9.95	9.92	-1	14,879	-0.01%
2018/11/05	5	9.80	0	0.00	9.84	5	14,830	0.03%
2018/11/02	10	9.78	0	0.00	9.76	10	14,806	0.07%
2018/11/01	10	9.82	1.8	9.78	9.76	8.2	14,860	0.06%
2018/10/31	0	0.00	7	9.77	9.80	-7	14,839	-0.05%
2018/10/26	9.2	9.43	2.5	9.45	9.44	6.7	14,749	0.05%
2018/10/25	28	9.69	150	9.62	9.66	-122	14,631	-0.83%	大賣/鉅額交易
2018/10/24	10	9.96	0	0.00	10.05	10	14,591	0.07%
2018/10/23	1	10.15	1	10.05	10.05	0	14,536	0.00%
2018/10/22	0	0.00	4.6	10.32	10.35	-4.6	14,431	-0.03%
2018/10/19	3	10.12	1.8	10.16	10.10	1.2	14,392	0.01%
2018/10/18	0	0.00	18	10.23	10.20	-18	14,329	-0.13%
2018/10/17	12.5	10.48	2	10.30	10.30	10.5	14,360	0.07%
2018/10/16	2	10.53	6.7	10.49	10.45	-4.7	14,311	-0.03%
2018/10/15	10	10.60	10	10.38	10.40	0	14,248	0.00%
2018/10/12	9	10.55	3	10.45	10.60	6	14,131	0.04%
2018/10/11	12.5	10.05	10	10.05	10.15	2.5	14,019	0.02%
2018/10/09	5	11.10	0	0.00	10.90	5	13,738	0.04%
2018/10/08	0	0.00	8	11.03	11.15	-8	13,669	-0.06%
2018/10/05	13	10.90	67	10.84	10.85	-54	13,576	-0.40%
2018/10/04	20	11.20	5.1	11.24	11.20	14.9	13,405	0.11%
2018/10/03	4.1	11.22	3.1	11.30	11.15	1.1	13,340	0.01%
2018/10/02	6	11.44	3	11.48	11.40	3	13,215	0.02%
2018/10/01	117.9	11.61	5	11.58	11.65	112.9	13,065	0.86%	大買/鉅額交易
2018/09/28	0	0.00	59	11.31	11.30	-59	12,821	-0.46%
2018/09/27	20	11.25	8	11.26	11.10	12	12,713	0.09%
2018/09/26	9	11.22	5	11.18	11.30	4	12,517	0.03%
2018/09/25	1	10.85	12.3	10.94	10.90	-11.3	12,267	-0.09%
2018/09/21	2	10.80	2	10.80	10.85	0	12,189	0.00%
2018/09/20	50	10.65	2	10.65	10.65	48	12,114	0.40%
2018/09/19	0	0.00	3	10.65	10.65	-3	12,083	-0.02%
2018/09/18	0	0.00	2	10.65	10.65	-2	12,099	-0.02%
2018/09/17	2	10.85	3	10.77	10.75	-1	12,131	-0.01%
2018/09/14	10	10.61	7	10.62	10.70	3	12,302	0.02%
2018/09/13	0	0.00	24	10.51	10.55	-24	12,229	-0.20%
2018/09/12	23	10.41	4	10.31	10.25	19	12,084	0.16%
2018/09/11	1	10.65	8	10.61	10.70	-7	11,903	-0.06%
2018/09/10	53	10.46	1	10.70	10.45	52	11,898	0.44%
2018/09/07	10	10.93	0	0.00	10.85	10	11,662	0.09%
2018/09/06	30	11.01	2	11.00	10.95	28	11,545	0.24%
2018/09/05	16	11.26	5	11.35	11.25	11	11,597	0.09%
2018/09/04	17	11.46	16	11.49	11.45	1	11,517	0.01%
2018/09/03	21	11.34	20	11.52	11.25	1	11,553	0.01%
2018/08/31	33	11.45	10	11.52	11.65	23	11,294	0.20%
2018/08/30	29	11.74	0	0.00	11.70	29	11,076	0.26%
2018/08/29	38	11.82	34.1	11.82	12.05	3.9	10,742	0.04%
2018/08/28	6	12.31	14.1	12.35	12.40	-8.1	9,914	-0.08%
2018/08/27	9	12.44	13	12.48	12.30	-4	9,330	-0.04%
2018/08/24	51	12.23	32	12.08	12.20	19	8,856	0.21%
2018/08/23	16	12.19	16	12.28	12.20	0	8,518	0.00%
2018/08/22	173	11.93	193	11.96	12.00	-20	7,863	-0.25%	大買/大賣/
2018/08/21	64	11.29	280	11.12	11.40	-216	6,534	-3.31%	大賣/鉅額交易
2018/08/20	6	10.88	23.1	10.86	10.80	-17.1	5,846	-0.29%
2018/08/17	9	10.65	2	10.75	10.75	7	5,884	0.12%
2018/08/15	40	10.89	121	10.93	10.75	-81	6,275	-1.29%	大賣/
2018/08/14	0	0.00	28	10.48	10.65	-28	6,298	-0.44%
2018/08/13	10	10.35	0	0.00	10.40	10	6,864	0.15%
2018/08/09	10	10.65	4	10.65	10.60	6	7,536	0.08%
2018/08/08	2	10.83	1	10.70	10.70	1	7,770	0.01%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/03	0	0.00	0.3	10.40	10.50	-0.3	7,944	0.00%
2018/08/01	0	0.00	0.1	10.50	10.55	-0.1	7,930	0.00%
2018/07/31	73	10.59	0.2	10.50	10.55	72.8	7,957	0.91%
2018/07/30	9	10.55	1	10.55	10.50	8	7,915	0.10%
2018/07/26	4	10.45	0	0.00	10.50	4	7,874	0.05%
2018/07/25	1	10.40	40	10.50	10.40	-39	7,876	-0.50%
2018/07/24	0	0.00	20	10.30	10.45	-20	7,847	-0.25%
2018/07/17	20	10.15	0	0.00	10.10	20	7,842	0.26%
2018/07/12	1	10.20	1	10.20	10.20	0	8,147	0.00%
2018/07/09	0	0.00	10	10.20	10.20	-10	8,359	-0.12%
2018/07/06	91	10.10	0	0.00	10.00	91	8,422	1.08%
2018/07/05	50	10.15	0	0.00	10.10	50	8,460	0.59%
2018/07/04	0	0.00	4	10.28	10.30	-4	8,491	-0.05%
2018/07/03	0.2	10.20	3	10.45	10.25	-2.8	8,507	-0.03%
2018/07/02	1	10.45	40	10.45	10.45	-39	8,490	-0.46%
2018/06/28	24	10.24	3	10.40	10.20	21	8,491	0.25%
2018/06/27	64	10.30	2	10.25	10.20	62	8,493	0.73%
2018/06/26	20	10.30	2	10.30	10.35	18	8,445	0.21%
2018/06/25	6	10.68	32	10.76	10.65	-26	8,373	-0.31%
2018/06/22	16	10.40	0	0.00	10.40	16	8,069	0.20%
2018/06/20	23	10.36	1	10.45	10.45	22	8,148	0.27%
2018/06/19	23	10.41	0	0.00	10.40	23	8,274	0.28%
2018/06/15	23	10.69	30	10.70	10.65	-7	8,197	-0.09%
2018/06/14	72	10.73	2	10.70	10.75	70	8,157	0.86%
2018/06/13	17	10.93	21	11.00	10.85	-4	8,095	-0.05%
2018/06/12	22	10.80	2.7	10.99	10.85	19.3	7,888	0.24%
2018/06/11	33	10.86	138.3	10.91	10.95	-105.3	7,781	-1.35%	大賣/鉅額交易
2018/06/08	24	10.65	20	10.65	10.60	4	7,604	0.05%
2018/06/07	40	10.55	20	10.60	10.55	20	7,547	0.26%
2018/06/05	60	10.48	10	10.50	10.45	50	7,497	0.67%
2018/06/04	40	10.55	85.2	10.55	10.50	-45.2	7,491	-0.60%
2018/06/01	0.2	10.40	1	10.50	10.50	-0.8	7,441	-0.01%
2018/05/31	2	10.45	1	10.50	10.40	1	7,402	0.01%
2018/05/30	5	10.40	0	0.00	10.35	5	7,314	0.07%
2018/05/29	13	10.43	157	10.40	10.30	-144	7,173	-2.01%	大賣/鉅額交易
2018/05/28	20	10.60	15	10.63	10.50	5	7,011	0.07%
2018/05/25	33	10.72	0.2	10.55	10.60	32.8	6,920	0.47%
2018/05/24	42	11.05	21	11.05	10.90	21	6,853	0.31%
2018/05/23	101	11.10	36	10.87	11.10	65	6,707	0.97%	大買/
2018/05/22	61	10.79	110	10.72	10.75	-49	6,411	-0.76%	大賣/
2018/05/21	109	11.07	89	11.05	11.00	20	6,231	0.32%	大買/
2018/05/18	46.1	10.80	64.3	10.70	10.80	-18.1	5,688	-0.32%
2018/05/17	16	10.30	70.5	10.29	10.30	-54.5	5,062	-1.08%
2018/05/16	10	10.30	110	10.31	10.25	-100	5,036	-1.99%	大賣/
2018/05/14	20	10.05	15	10.06	10.10	5	5,034	0.10%
2018/05/11	100	10.15	0	0.00	10.15	100	4,963	2.01%
2018/05/10	0	0.00	15	9.88	9.86	-15	4,883	-0.31%
2018/05/08	11	9.80	5	9.86	9.85	6	5,156	0.12%
2018/05/04	0	0.00	0.1	9.70	9.72	-0.1	5,337	0.00%
2018/05/03	10	9.72	0	0.00	9.74	10	5,402	0.19%
2018/05/02	0	0.00	35	9.79	9.81	-35	5,580	-0.63%
2018/04/27	30	9.70	0	0.00	9.67	30	5,731	0.52%
2018/04/26	10	9.84	9	9.84	9.70	1	5,819	0.02%
2018/04/25	8	9.72	0	0.00	9.73	8	5,907	0.14%
2018/04/24	10	9.74	7	9.80	9.76	3	6,012	0.05%
2018/04/23	11	9.99	0	0.00	9.89	11	6,061	0.18%
2018/04/20	10	10.01	13	10.23	9.98	-3	6,112	-0.05%
2018/04/19	2.2	10.19	93	10.10	10.10	-90.8	6,171	-1.47%
2018/04/18	10	9.93	1	9.93	9.81	9	6,150	0.15%
2018/04/16	15	10.07	3	10.17	10.15	12	6,570	0.18%
2018/04/12	1	9.95	28	9.97	9.99	-27	7,779	-0.35%
2018/04/11	11	9.89	12	9.92	9.92	-1	7,971	-0.01%
2018/04/10	0	0.00	48	9.77	9.76	-48	8,169	-0.59%
2018/04/09	0	0.00	7	9.69	9.67	-7	8,170	-0.09%
2018/04/03	9	9.64	3	9.67	9.65	6	8,174	0.07%
2018/04/02	0	0.00	59	9.68	9.72	-59	8,248	-0.72%
2018/03/31	10	9.60	0.1	9.57	9.61	10	8,306	0.12%
2018/03/30	20	9.60	6.3	9.59	9.58	13.7	8,496	0.16%
2018/03/29	16	9.45	0	0.00	9.50	16	8,651	0.18%
2018/03/28	20	9.45	0	0.00	9.50	20	8,701	0.23%
2018/03/27	20	9.44	4	9.44	9.44	16	8,734	0.18%
2018/03/26	0	0.00	2	9.22	9.22	-2	8,735	-0.02%
2018/03/23	5	9.23	0	0.00	9.21	5	8,745	0.06%
2018/03/22	65	9.49	3	9.42	9.36	62	8,859	0.70%
2018/03/21	0	0.00	1	9.33	9.30	-1	8,795	-0.01%
2018/03/20	0	0.00	10	9.30	9.29	-10	8,865	-0.11%
2018/03/19	0	0.00	1	9.34	9.27	-1	9,023	-0.01%
2018/03/16	0	0.00	12	9.37	9.34	-12	9,444	-0.13%
2018/03/15	0	0.00	2	9.38	9.38	-2	9,566	-0.02%
2018/03/14	12	9.48	0	0.00	9.37	12	9,645	0.12%
2018/03/13	30	9.34	0	0.00	9.33	30	9,717	0.31%
2018/03/07	0	0.00	20	9.18	9.18	-20	10,726	-0.19%
2018/03/06	3	9.28	0	0.00	9.28	3	11,103	0.03%
2018/03/05	1	9.43	0	0.00	9.30	1	11,673	0.01%
2018/03/02	2	9.59	0	0.00	9.54	2	12,327	0.02%
2018/03/01	0	0.00	1	9.71	9.70	-1	12,613	-0.01%
2018/02/27	0	0.00	8	9.77	9.68	-8	12,968	-0.06%
2018/02/26	4	9.70	0	0.00	9.79	4	13,080	0.03%
2018/02/21	0	0.00	17.2	9.16	9.43	-17.2	14,194	-0.12%
2018/02/12	5	8.96	0	0.00	8.98	5	14,357	0.03%
2018/02/09	1	8.94	6	8.77	8.95	-5	14,429	-0.03%
2018/02/07	19	9.30	27	9.27	9.22	-8	14,474	-0.06%
2018/02/06	33	9.16	1	9.07	9.02	32	14,506	0.22%
2018/02/05	26	9.55	1	9.70	9.77	25	14,654	0.17%
2018/02/02	8	9.80	4	9.79	9.72	4	14,712	0.03%
2018/02/01	11	9.76	1	9.78	9.81	10	14,693	0.07%
2018/01/31	13	9.50	10	9.57	9.56	3	14,619	0.02%
2018/01/30	29	9.96	5	9.77	9.76	24	14,509	0.17%
2018/01/29	5	10.10	0	0.00	10.00	5	14,436	0.03%
2018/01/26	12	10.05	0	0.00	10.05	12	14,403	0.08%
2018/01/25	35	10.27	5	10.20	10.10	30	14,491	0.21%
2018/01/24	11	10.10	0.5	10.05	10.10	10.5	14,370	0.07%
2018/01/23	6	10.05	101.4	10.05	10.00	-95.4	14,323	-0.67%	大賣/
2018/01/22	30	10.10	38	10.09	10.10	-8	14,207	-0.06%
2018/01/19	20	10.20	5	10.20	10.15	15	14,138	0.11%
2018/01/18	0	0.00	4.9	10.29	10.25	-4.9	14,070	-0.03%
2018/01/17	0	0.00	5	10.40	10.40	-5	14,013	-0.04%
2018/01/16	15	10.53	5	10.58	10.55	10	13,930	0.07%
2018/01/15	20	10.50	24	10.48	10.50	-4	13,879	-0.03%
2018/01/12	0	0.00	21	10.70	10.60	-21	13,800	-0.15%
2018/01/11	16	10.73	7	10.65	10.55	9	13,624	0.07%
2018/01/10	92	10.89	46	10.87	10.90	46	13,545	0.34%
2018/01/09	102	11.06	94	11.22	10.85	8	13,289	0.06%	大買/
2018/01/08	6	10.63	30	10.66	10.65	-24	12,180	-0.20%
2018/01/05	9	10.50	17.8	10.53	10.50	-8.8	12,038	-0.07%
2018/01/04	13	10.41	2	10.30	10.40	11	12,038	0.09%
2018/01/03	41	10.24	47	10.16	10.20	-6	11,775	-0.05%
2018/01/02	1	10.15	0	0.00	10.20	1	11,707	0.01%