中纖 (1718)-永豐金券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710張
產業
上市化學類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中纖 (1718)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	26	8.06	2.3	8.08	8.07	23.7	3,194	0.74%
2024/11/19	40	8.06	14.2	8.06	8.09	25.8	3,244	0.80%
2024/11/18	16	8.01	21	8.03	8.04	-5	3,234	-0.15%
2024/11/15	2.1	8.00	23	8.02	7.97	-20.9	3,218	-0.65%
2024/11/14	9	7.93	156	7.97	7.93	-147	3,260	-4.51%	大賣/鉅額交易
2024/11/13	7	8.02	194	7.97	8.00	-187	3,247	-5.76%	大賣/鉅額交易
2024/11/12	36	8.02	123.2	8.01	8.00	-87.2	3,254	-2.68%	大賣/
2024/11/11	3	7.92	11	7.90	7.89	-8	3,228	-0.25%
2024/11/08	2	7.77	110	7.78	7.71	-108	3,217	-3.36%	大賣/鉅額交易
2024/11/07	8	7.80	3.2	7.79	7.82	4.8	3,241	0.15%
2024/11/06	1.1	7.75	62	7.74	7.72	-60.9	3,281	-1.86%
2024/11/05	33.1	7.76	0	7.79	7.75	33.1	3,339	0.99%
2024/11/04	0.1	7.75	2	7.78	7.77	-1.9	3,412	-0.05%
2024/11/01	1	7.66	30	7.76	7.81	-29	3,543	-0.82%
2024/10/30	3	7.77	0	7.75	7.73	3	3,608	0.08%
2024/10/29	10	7.76	30.5	7.76	7.76	-20.5	3,683	-0.56%
2024/10/28	39.4	7.83	4	7.81	7.82	35.4	3,687	0.96%
2024/10/25	207.5	7.85	18.4	7.84	7.81	189.1	3,714	5.09%	大買/鉅額交易
2024/10/24	92.4	7.89	166	7.81	7.84	-73.6	3,721	-1.98%	大賣/
2024/10/23	8	7.82	107	7.82	7.82	-99	3,749	-2.64%	大賣/
2024/10/22	4.1	7.85	3	7.86	7.86	1.1	3,761	0.03%
2024/10/21	14.2	7.90	4.1	7.89	7.89	10.1	3,837	0.26%
2024/10/18	73	7.91	5	7.91	7.91	68	3,954	1.72%
2024/10/17	36.5	7.92	2.1	7.96	7.91	34.4	4,115	0.84%
2024/10/16	45.3	7.83	17	7.82	7.84	28.3	4,194	0.67%
2024/10/15	86.4	7.88	4	7.88	7.85	82.4	4,206	1.96%
2024/10/14	326.1	7.92	39.2	7.89	7.89	286.9	4,251	6.75%	大買/鉅額交易
2024/10/11	7	7.89	8.3	7.89	7.88	-1.3	4,435	-0.03%
2024/10/09	95.7	7.95	459	7.99	7.88	-363.3	4,496	-8.08%	大賣/鉅額交易
2024/10/08	16	8.45	95	8.45	8.38	-79	4,368	-1.81%
2024/10/07	19.9	8.37	69	8.37	8.42	-49.1	4,552	-1.08%
2024/10/04	13.2	8.42	303	8.42	8.38	-289.8	5,010	-5.78%	大賣/鉅額交易
2024/10/01	104.3	8.48	123	8.45	8.45	-18.7	5,370	-0.35%	大買/大賣/
2024/09/30	48.1	8.54	0	0.00	8.53	48.1	5,562	0.86%
2024/09/27	598	8.54	69.7	8.53	8.58	528.3	5,632	9.38%	大買/鉅額交易
2024/09/26	81.2	8.37	21	8.36	8.33	60.2	5,502	1.09%
2024/09/25	110	8.38	3	8.35	8.33	107	5,512	1.94%	大買/鉅額交易
2024/09/24	11	8.37	3	8.36	8.37	8	5,557	0.14%
2024/09/23	54	8.47	44	8.45	8.43	10	5,585	0.18%
2024/09/20	92.5	8.36	12	8.37	8.34	80.5	5,558	1.45%
2024/09/19	158	8.40	31.1	8.41	8.39	126.9	5,417	2.34%	大買/鉅額交易
2024/09/18	443.2	8.45	156.1	8.44	8.40	287.1	5,427	5.29%	大買/大賣/鉅額交易
2024/09/16	832	8.41	65	8.41	8.44	767	5,544	13.83%	大買/鉅額交易
2024/09/13	6.3	8.18	5	8.20	8.18	1.3	5,421	0.02%
2024/09/12	65	8.17	4	8.17	8.14	61	5,428	1.12%
2024/09/11	245.8	8.20	34.2	8.22	8.17	211.6	5,426	3.90%	大買/鉅額交易
2024/09/10	115	8.20	366	7.97	8.15	-251	5,379	-4.67%	大買/大賣/鉅額交易
2024/09/09	175.1	7.70	118	7.67	7.70	57.1	5,205	1.10%	大買/大賣/
2024/09/06	56	7.77	28.3	7.76	7.79	27.7	5,190	0.53%
2024/09/05	3	7.80	55	7.81	7.78	-52	5,202	-1.00%
2024/09/04	88	7.77	112	7.74	7.77	-24	5,233	-0.46%	大賣/
2024/09/03	13	8.04	41	8.00	8.01	-28	5,208	-0.54%
2024/09/02	139	8.10	39.1	8.10	8.08	99.9	5,224	1.91%	大買/
2024/08/30	37	8.16	8	8.19	8.17	29	5,242	0.55%
2024/08/29	9.6	8.13	54	8.15	8.16	-44.4	5,261	-0.84%
2024/08/28	27.5	8.16	52	8.15	8.15	-24.5	5,308	-0.46%
2024/08/27	8	8.17	14	8.17	8.18	-6	5,416	-0.11%
2024/08/26	12	8.23	10	8.20	8.20	2	5,423	0.04%
2024/08/23	84	8.17	5	8.21	8.17	79	5,422	1.46%
2024/08/22	30.1	8.20	26.1	8.24	8.27	4	5,523	0.07%
2024/08/21	269	8.11	33	8.14	8.15	236	5,527	4.27%	大買/鉅額交易
2024/08/20	35	8.20	12	8.20	8.16	23	5,478	0.42%
2024/08/19	15	8.24	15	8.25	8.23	0	5,501	0.00%
2024/08/16	134	8.31	196.3	8.29	8.26	-62.3	5,517	-1.13%	大買/大賣/
2024/08/15	5.5	8.28	35	8.29	8.28	-29.5	5,520	-0.53%
2024/08/14	20	8.33	292	8.33	8.33	-272	5,555	-4.90%	大賣/鉅額交易
2024/08/13	7	8.22	184	8.22	8.27	-177	5,630	-3.14%	大賣/鉅額交易
2024/08/12	20	8.21	185	8.22	8.18	-165	5,665	-2.91%	大賣/鉅額交易
2024/08/09	40	8.32	11.1	8.25	8.23	28.9	5,688	0.51%
2024/08/08	20	8.14	68	8.10	8.17	-48	5,697	-0.84%
2024/08/07	4.5	7.99	16.1	7.96	8.06	-11.6	5,728	-0.20%
2024/08/06	86.2	7.66	103.9	7.72	7.80	-17.7	5,762	-0.31%	大賣/
2024/08/05	91.9	7.78	120	7.81	7.74	-28.1	5,696	-0.49%	大賣/
2024/08/02	30.2	8.53	35	8.49	8.45	-4.8	5,573	-0.09%
2024/08/01	128	8.67	23	8.69	8.72	105	5,537	1.90%	大買/鉅額交易
2024/07/31	7	8.54	2	8.52	8.52	5	5,480	0.09%
2024/07/30	12	8.49	38	8.48	8.59	-26	5,478	-0.47%
2024/07/29	64	8.61	3.5	8.57	8.55	60.5	5,521	1.10%
2024/07/26	29	8.60	6	8.58	8.60	23	5,552	0.41%
2024/07/23	27	8.67	0.5	8.70	8.66	26.5	5,643	0.47%
2024/07/22	77.2	8.59	30.5	8.57	8.62	46.7	5,616	0.83%
2024/07/19	43	8.70	10	8.68	8.67	33	5,532	0.60%
2024/07/18	31.3	8.91	106.2	8.84	8.93	-74.9	5,414	-1.38%	大賣/
2024/07/17	17.5	8.85	157.3	8.80	8.80	-139.8	5,251	-2.66%	大賣/鉅額交易
2024/07/16	30.2	8.68	41	8.69	8.63	-10.8	5,198	-0.21%
2024/07/15	65.4	8.80	75	8.79	8.72	-9.7	5,194	-0.19%
2024/07/12	461.5	8.90	82.3	8.88	8.84	379.2	5,149	7.36%	大買/鉅額交易
2024/07/11	37.2	8.52	11.1	8.52	8.50	26.1	4,952	0.53%
2024/07/10	25.6	8.70	8.5	8.70	8.67	17.1	4,879	0.35%
2024/07/09	51.2	8.60	65	8.60	8.65	-13.9	4,830	-0.29%
2024/07/08	353.2	9.08	118.6	9.04	8.92	234.6	4,612	5.09%	大買/大賣/鉅額交易
2024/07/05	256.1	8.69	51.4	8.73	8.83	204.7	4,142	4.94%	大買/鉅額交易
2024/07/04	44.1	8.31	21	8.32	8.42	23.1	3,775	0.61%
2024/07/03	27	8.14	7.1	8.11	8.17	19.9	3,608	0.55%
2024/07/02	11.5	8.04	4.3	8.02	8.01	7.2	3,519	0.20%
2024/07/01	14.2	8.13	2	8.16	8.10	12.2	3,497	0.35%
2024/06/28	18.2	8.11	28.3	8.10	8.15	-10.2	3,464	-0.29%
2024/06/27	20	8.05	0.2	8.03	8.07	19.8	3,399	0.58%
2024/06/26	25.8	8.05	0	0.00	8.00	25.8	3,364	0.77%
2024/06/25	23.2	8.06	13	8.02	8.05	10.2	3,350	0.30%
2024/06/24	18	8.06	35	8.03	8.04	-17	3,322	-0.51%
2024/06/21	3	8.05	205	8.07	8.07	-202	3,298	-6.12%	大賣/鉅額交易
2024/06/20	12	7.92	0	0.00	7.91	12	3,120	0.38%
2024/06/19	378.5	7.94	9	7.92	7.93	369.5	3,129	11.81%	大買/鉅額交易
2024/06/18	3.4	7.91	2	7.92	7.91	1.4	3,121	0.04%
2024/06/17	2	7.94	19	7.92	7.93	-17	3,136	-0.54%
2024/06/14	37.1	7.85	6.2	7.85	7.86	30.9	3,121	0.99%
2024/06/13	6	7.86	10	7.91	7.84	-4	3,120	-0.13%
2024/06/12	18.3	7.86	129.6	7.85	7.85	-111.3	3,146	-3.54%	大賣/鉅額交易
2024/06/11	5.1	7.98	2	7.93	7.88	3.1	3,146	0.10%
2024/06/07	17	8.00	13	7.95	8.00	4	3,136	0.13%
2024/06/06	174.3	7.89	12	7.88	7.86	162.3	3,109	5.22%	大買/鉅額交易
2024/06/05	31.3	8.01	55.4	8.02	7.97	-24.1	3,084	-0.78%
2024/06/04	30	8.04	35.2	8.05	8.01	-5.2	3,125	-0.17%
2024/06/03	11.1	8.21	5	8.23	8.12	6.1	3,102	0.20%
2024/05/31	34.3	8.16	7.1	8.16	8.19	27.2	3,053	0.89%
2024/05/30	6.1	8.02	5	8.03	7.99	1.1	2,992	0.04%
2024/05/29	24	8.07	8	8.02	8.02	16	2,985	0.54%
2024/05/28	10	8.07	74	8.02	8.09	-64	2,981	-2.15%
2024/05/27	9.5	7.78	77	7.77	7.77	-67.5	2,937	-2.30%
2024/05/24	11.8	7.76	71	7.74	7.80	-59.2	2,919	-2.03%
2024/05/23	18.8	7.87	20	7.91	7.81	-1.2	2,943	-0.04%
2024/05/22	3.2	8.06	1	7.97	7.98	2.2	2,924	0.08%
2024/05/21	20.1	8.02	8	7.99	7.98	12.1	2,921	0.41%
2024/05/20	43.6	8.21	2	8.24	8.17	41.6	2,885	1.44%
2024/05/17	69.9	8.20	175	8.21	8.18	-105.1	2,854	-3.68%	大賣/鉅額交易
2024/05/16	156.1	8.13	11	8.10	8.13	145.1	2,834	5.12%	大買/鉅額交易
2024/05/15	57.1	8.06	5.2	8.07	8.04	51.9	2,803	1.85%
2024/05/14	30	8.04	16	8.06	8.02	14	2,796	0.50%
2024/05/13	66.1	8.03	53	8.02	8.05	13.1	2,787	0.47%
2024/05/10	23.2	7.92	34.7	7.92	7.93	-11.5	2,719	-0.42%
2024/05/09	0	7.69	19	7.73	7.73	-19	2,633	-0.72%
2024/05/08	11	7.69	9	7.70	7.67	2	2,620	0.08%
2024/05/07	4.5	7.76	15	7.79	7.72	-10.6	2,631	-0.40%
2024/05/06	5.2	7.77	9.2	7.81	7.77	-4	2,599	-0.15%
2024/05/03	16.1	7.79	13	7.77	7.77	3.1	2,585	0.12%
2024/05/02	16.1	7.84	27.6	7.81	7.81	-11.5	2,568	-0.45%
2024/04/30	217.8	7.67	119	7.68	7.66	98.8	2,512	3.93%	大買/大賣/
2024/04/29	22.1	7.71	52	7.68	7.72	-29.9	2,463	-1.21%
2024/04/26	0.2	7.41	1	7.41	7.40	-0.8	2,333	-0.03%
2024/04/25	0.2	7.39	0	0.00	7.38	0.2	2,339	0.01%
2024/04/24	1.2	7.38	0	0.00	7.38	1.2	2,353	0.05%
2024/04/23	1	7.43	3.7	7.42	7.42	-2.7	2,432	-0.11%
2024/04/22	0.1	7.41	15.1	7.40	7.41	-15	2,476	-0.61%
2024/04/19	52.8	7.23	7	7.28	7.23	45.8	2,439	1.88%
2024/04/18	8.1	7.23	48.9	7.28	7.34	-40.8	2,410	-1.69%
2024/04/17	23.2	7.26	1	7.24	7.23	22.2	2,392	0.93%
2024/04/16	13.8	7.26	25.6	7.25	7.24	-11.8	2,419	-0.49%
2024/04/15	14	7.40	6.1	7.40	7.36	7.9	2,421	0.33%
2024/04/12	0	0.00	2	7.36	7.35	-2	2,410	-0.08%
2024/04/11	7	7.40	15.4	7.41	7.39	-8.4	2,401	-0.35%
2024/04/10	5.1	7.50	1	7.49	7.45	4.1	2,405	0.17%
2024/04/09	50	7.48	8.2	7.48	7.48	41.8	2,407	1.74%
2024/04/08	3	7.31	0	0.00	7.32	3	2,366	0.13%
2024/04/03	0.4	7.32	3.4	7.27	7.29	-3	2,370	-0.13%
2024/04/02	4.1	7.28	103	7.26	7.27	-98.9	2,379	-4.16%	大賣/
2024/04/01	3	7.30	3.3	7.27	7.32	-0.3	2,379	-0.01%
2024/03/29	11.1	7.25	27.4	7.28	7.25	-16.3	2,382	-0.68%
2024/03/28	2	7.25	3	7.29	7.26	-1	2,400	-0.04%
2024/03/27	0.1	7.26	0	0.00	7.26	0.1	2,422	0.00%
2024/03/26	1.2	7.27	5	7.29	7.26	-3.8	2,434	-0.15%
2024/03/25	1.1	7.30	0	0.00	7.30	1.1	2,451	0.05%
2024/03/22	9.3	7.26	0	0.00	7.27	9.3	2,480	0.38%
2024/03/21	3.1	7.30	8.3	7.29	7.30	-5.3	2,518	-0.21%
2024/03/20	42.5	7.25	5	7.26	7.27	37.5	2,555	1.47%
2024/03/19	5	7.36	0	0.00	7.35	5	2,679	0.19%
2024/03/18	3.2	7.32	2	7.36	7.37	1.2	2,740	0.04%
2024/03/15	24.2	7.29	6	7.34	7.29	18.2	2,744	0.66%
2024/03/14	12.4	7.42	1	7.43	7.40	11.4	2,723	0.42%
2024/03/13	2.4	7.46	1	7.44	7.43	1.4	2,733	0.05%
2024/03/12	12	7.54	1.2	7.53	7.56	10.8	2,712	0.40%
2024/03/11	13.1	7.48	12.1	7.49	7.52	0.9	2,729	0.03%
2024/03/08	45.7	7.49	58	7.50	7.47	-12.4	2,736	-0.45%
2024/03/07	78.3	7.62	0	0.00	7.63	78.3	2,738	2.86%
2024/03/06	4.1	7.64	3.2	7.66	7.64	0.9	2,740	0.03%
2024/03/05	9.4	7.66	12	7.66	7.63	-2.6	2,734	-0.10%
2024/03/04	0.1	7.73	0	0.00	7.73	0.1	2,702	0.00%
2024/03/01	16.5	7.72	10	7.73	7.75	6.5	2,695	0.24%
2024/02/29	8.3	7.75	12	7.79	7.72	-3.7	2,675	-0.14%
2024/02/27	3.5	7.85	9	7.77	7.78	-5.5	2,604	-0.21%
2024/02/26	155.1	7.92	5.2	7.90	7.90	150	2,606	5.75%	大買/鉅額交易
2024/02/23	16.4	7.82	5	7.80	7.75	11.4	2,574	0.44%
2024/02/22	33.1	7.87	5	7.87	7.86	28.1	2,559	1.10%
2024/02/21	10	7.95	14	7.95	7.94	-4	2,545	-0.16%
2024/02/20	19.1	7.94	0	0.00	7.93	19.1	2,542	0.75%
2024/02/19	12.4	7.95	4	7.94	7.96	8.4	2,578	0.32%
2024/02/16	7	7.79	11.2	7.80	7.81	-4.2	2,594	-0.16%
2024/02/15	5.3	7.63	1.6	7.66	7.66	3.6	2,552	0.14%
2024/02/05	8.3	7.65	23.5	7.58	7.58	-15.3	2,503	-0.61%
2024/02/02	9.1	7.73	0	0.00	7.72	9.1	2,446	0.37%
2024/02/01	7	7.71	0	0.00	7.75	7	2,438	0.29%
2024/01/31	1	7.77	0	0.00	7.77	1	2,423	0.04%
2024/01/30	3.1	7.82	1.8	7.84	7.78	1.3	2,416	0.05%
2024/01/29	6.2	7.89	0	0.00	7.90	6.2	2,403	0.26%
2024/01/26	1	7.85	0	0.00	7.89	1	2,408	0.04%
2024/01/25	0	7.91	44	7.87	7.86	-44	2,401	-1.83%
2024/01/24	0.1	7.80	4	7.94	7.90	-3.9	2,396	-0.16%
2024/01/23	0.1	7.87	0	0.00	7.84	0.1	2,382	0.00%
2024/01/22	1	7.78	3	7.79	7.80	-2	2,377	-0.08%
2024/01/19	7.2	7.78	0	0.00	7.76	7.2	2,377	0.30%
2024/01/18	5	7.73	164	7.76	7.79	-159	2,369	-6.71%	大賣/鉅額交易
2024/01/17	175.1	7.71	17	7.77	7.70	158.1	2,355	6.71%	大買/鉅額交易
2024/01/16	15.8	7.92	4	7.88	7.87	11.8	2,270	0.52%
2024/01/15	73.1	8.04	5	8.05	8.01	68.1	2,226	3.06%
2024/01/12	3	8.00	0	0.00	8.03	3	2,226	0.13%
2024/01/11	86	8.05	20	8.04	8.03	66	2,216	2.98%
2024/01/10	7	7.97	0	0.00	7.97	7	2,227	0.31%
2024/01/09	7	8.07	8	8.09	8.04	-1	2,230	-0.04%
2024/01/08	0.1	8.19	0.6	8.18	8.11	-0.5	2,320	-0.02%
2024/01/05	3.3	8.12	0.5	8.15	8.13	2.8	2,354	0.12%
2024/01/04	2.4	8.13	1	8.15	8.11	1.4	2,370	0.06%
2024/01/03	4	8.14	0	0.00	8.15	4	2,389	0.17%
2024/01/02	11.5	8.14	7.5	8.11	8.13	4	2,372	0.17%
2023/12/29	0.5	8.16	17	8.17	8.17	-16.5	2,348	-0.70%
2023/12/28	0	8.23	2.5	8.19	8.19	-2.5	2,344	-0.11%
2023/12/26	20	8.25	20	8.24	8.25	0	2,318	0.00%
2023/12/25	0	0.00	28	8.23	8.19	-28	2,306	-1.21%
2023/12/22	6	8.31	2	8.27	8.26	4	2,292	0.17%
2023/12/21	15	8.31	47.5	8.33	8.36	-32.5	2,262	-1.44%
2023/12/20	27	8.36	39	8.36	8.37	-12	2,247	-0.53%
2023/12/19	20	8.31	3.4	8.42	8.32	16.6	2,210	0.75%
2023/12/18	0.1	8.48	11.5	8.42	8.41	-11.5	2,181	-0.53%
2023/12/15	7	8.36	22	8.39	8.34	-15	2,110	-0.71%
2023/12/14	22	8.38	366.5	8.47	8.40	-344.5	2,051	-16.80%	大賣/鉅額交易
2023/12/13	32	8.29	5.6	8.26	8.31	26.4	1,888	1.40%
2023/12/12	5	8.20	2	8.20	8.22	3	1,848	0.16%
2023/12/11	0	8.20	21	8.17	8.18	-21	1,831	-1.15%
2023/12/08	0	0.00	2.2	8.14	8.14	-2.2	1,828	-0.12%
2023/12/07	2	8.19	3.1	8.21	8.18	-1.1	1,799	-0.06%
2023/12/06	1	8.28	5	8.29	8.28	-4	1,783	-0.22%
2023/12/05	0	0.00	1	8.25	8.24	-1	1,745	-0.06%
2023/12/04	85	8.26	8.3	8.24	8.26	76.8	1,747	4.39%
2023/12/01	0	0.00	1	8.11	8.11	-1	1,675	-0.06%
2023/11/30	1	8.08	10.3	8.08	8.08	-9.3	1,646	-0.56%
2023/11/29	3	8.12	0	8.18	8.10	3	1,637	0.18%
2023/11/28	41.2	8.17	16.6	8.17	8.16	24.6	1,627	1.51%
2023/11/24	2	8.14	31	8.14	8.14	-29	1,599	-1.82%
2023/11/22	0	8.18	0	0.00	8.19	0	1,575	0.00%
2023/11/21	0	0.00	0.2	8.19	8.19	-0.2	1,574	-0.01%
2023/11/20	0	8.16	0	0.00	8.14	0	1,553	0.00%
2023/11/17	2	8.18	0	0.00	8.18	2	1,536	0.13%
2023/11/16	0.1	8.22	1	8.25	8.21	-0.9	1,517	-0.06%
2023/11/15	13	8.16	100	8.17	8.21	-87	1,464	-5.94%
2023/11/13	2	8.00	0	0.00	8.00	2	1,392	0.14%
2023/11/10	1	8.01	0	0.00	8.00	1	1,414	0.07%
2023/11/09	1	8.04	4	8.04	8.04	-3	1,422	-0.21%
2023/11/08	1.3	8.07	0	0.00	8.04	1.3	1,441	0.09%
2023/11/07	0.1	8.08	0	8.09	8.05	0.1	1,447	0.01%
2023/11/06	5	8.11	0.4	8.10	8.11	4.6	1,453	0.32%
2023/11/03	1	7.99	14	8.09	8.07	-13	1,453	-0.89%
2023/11/02	10.6	8.00	2	8.03	7.98	8.6	1,462	0.59%
2023/11/01	5	7.95	0	0.00	7.93	5	1,486	0.34%
2023/10/30	1	8.00	5.7	8.00	7.99	-4.7	1,585	-0.29%
2023/10/27	0	0.00	5	8.03	8.00	-5	1,622	-0.31%
2023/10/26	4	8.01	0	0.00	8.00	4	1,647	0.24%
2023/10/24	40	8.05	0	0.00	8.05	40	1,666	2.40%
2023/10/23	2	8.09	6	8.08	8.03	-4	1,672	-0.24%
2023/10/20	0	0.00	8	7.98	7.99	-8	1,682	-0.48%
2023/10/18	5	8.06	1	8.09	8.06	4	1,716	0.23%
2023/10/17	0.7	8.15	34.2	8.12	8.13	-33.5	1,710	-1.96%
2023/10/16	15.1	8.13	8	8.15	8.20	7.1	1,689	0.42%
2023/10/13	2.1	8.02	14	8.02	8.00	-11.9	1,590	-0.75%
2023/10/12	0	7.98	0	0.00	7.94	0	1,565	0.00%
2023/10/11	10	7.90	5	7.94	7.94	5	1,579	0.32%
2023/10/06	0.2	7.84	2	8.00	7.84	-1.8	1,609	-0.11%
2023/10/05	2.2	7.83	0	0.00	7.83	2.2	1,624	0.14%
2023/10/04	0.1	7.80	0	0.00	7.78	0.1	1,652	0.00%
2023/10/02	0	0.00	0	7.84	7.85	0	1,684	0.00%
2023/09/28	6	7.82	3	7.82	7.83	3	1,713	0.18%
2023/09/27	1.1	7.84	0	0.00	7.80	1.1	1,717	0.06%
2023/09/26	5.1	7.88	0	0.00	7.85	5.1	1,721	0.30%
2023/09/25	2.3	7.95	0	0.00	7.92	2.3	1,726	0.13%
2023/09/22	4	7.90	0	0.00	7.91	4	1,740	0.23%
2023/09/21	2	7.96	4.5	7.95	7.93	-2.5	1,748	-0.14%
2023/09/20	4	8.01	12	8.00	7.99	-8	1,748	-0.46%
2023/09/19	11	8.03	2	8.03	8.03	9	1,767	0.51%
2023/09/18	0.3	7.98	0.3	8.01	8.01	-0.1	1,769	0.00%
2023/09/15	13.2	7.99	0	0.00	7.95	13.2	1,793	0.74%
2023/09/14	0.4	8.04	0	0.00	8.04	0.4	1,791	0.02%
2023/09/11	0	0.00	1	7.94	7.97	-1	1,817	-0.06%
2023/09/08	1	7.90	7	7.90	7.90	-6	1,839	-0.33%
2023/09/07	3.2	7.92	14.1	7.93	7.89	-10.9	1,868	-0.58%
2023/09/06	7	8.00	20.1	8.00	7.99	-13.1	1,899	-0.69%
2023/09/05	0.1	8.05	1	8.04	8.04	-0.9	1,961	-0.05%
2023/09/04	4	8.03	0	0.00	8.06	4	1,990	0.20%
2023/09/01	121	8.04	6	8.05	8.02	115	2,019	5.69%	大買/鉅額交易
2023/08/31	0	7.99	0	0.00	7.97	0	2,045	0.00%
2023/08/30	2.2	8.01	0	0.00	8.00	2.2	2,079	0.11%
2023/08/29	2.2	7.97	4	7.98	7.97	-1.8	2,096	-0.09%
2023/08/28	1	8.03	0	0.00	8.00	1	2,095	0.05%
2023/08/25	2	7.97	5	7.99	8.00	-3	2,116	-0.14%
2023/08/24	0	0.00	0	7.98	7.96	0	2,109	0.00%
2023/08/23	0.2	7.97	3	7.97	7.96	-2.8	2,119	-0.13%
2023/08/22	0	0.00	23	7.96	7.93	-23	2,167	-1.06%
2023/08/21	0	0.00	3	7.96	7.95	-3	2,183	-0.14%
2023/08/18	0.1	7.92	13	7.86	7.88	-12.9	2,204	-0.58%
2023/08/17	9.2	7.83	47	7.73	7.80	-37.9	2,213	-1.71%
2023/08/16	95.2	7.85	28	7.85	7.85	67.2	2,181	3.08%
2023/08/15	2	7.96	14	7.95	7.95	-12	2,186	-0.55%
2023/08/14	12	7.97	8	8.00	7.95	4	2,195	0.18%
2023/08/11	3	8.12	17	8.12	8.11	-14	2,200	-0.64%
2023/08/10	37	8.11	13	8.14	8.10	24	2,205	1.09%
2023/08/09	15	8.21	10.2	8.21	8.18	4.8	2,219	0.22%
2023/08/08	14	8.27	75	8.27	8.23	-61	2,235	-2.73%
2023/08/07	11	8.28	38	8.25	8.30	-27	2,249	-1.20%
2023/08/04	0	0.00	12.4	8.21	8.24	-12.4	2,250	-0.55%
2023/08/02	17	8.23	67	8.26	8.19	-50	2,251	-2.22%
2023/08/01	53	8.10	12	8.15	8.17	41	2,191	1.87%
2023/07/31	26.3	8.08	8	8.12	8.05	18.3	2,161	0.85%
2023/07/28	13.2	8.07	98	8.06	8.08	-84.8	2,140	-3.96%
2023/07/27	10	8.09	5	8.08	8.07	5	2,139	0.23%
2023/07/26	6.2	8.00	0	0.00	8.00	6.2	2,141	0.29%
2023/07/25	6	7.95	3	7.92	7.96	3	2,148	0.14%
2023/07/24	10	7.94	76	7.93	7.92	-66	2,176	-3.03%
2023/07/21	1	8.05	9	8.05	8.01	-8	2,174	-0.37%
2023/07/20	0.2	7.99	11	8.03	8.02	-10.8	2,178	-0.50%
2023/07/19	18.2	7.93	0	0.00	7.93	18.2	2,185	0.83%
2023/07/18	3	7.96	18	7.99	7.97	-15	2,211	-0.68%
2023/07/17	7	7.96	4	7.97	8.01	3	2,222	0.13%
2023/07/14	17.9	7.95	5	7.96	7.95	12.9	2,246	0.57%
2023/07/13	64.3	8.00	2	8.00	7.97	62.3	2,224	2.80%
2023/07/12	12.6	8.03	53	8.04	8.02	-40.4	2,187	-1.85%
2023/07/11	100	8.05	50	8.05	8.04	50	2,186	2.29%
2023/07/10	2	8.06	8	8.06	8.05	-6	2,199	-0.27%
2023/07/07	1	8.04	4	8.03	8.06	-3	2,198	-0.14%
2023/07/06	8.5	8.10	2.2	8.16	8.09	6.3	2,184	0.29%
2023/07/04	0.1	8.20	5	8.22	8.18	-4.9	2,175	-0.22%
2023/07/03	23	8.21	10.2	8.21	8.20	12.8	2,172	0.59%
2023/06/30	2.1	8.22	1	8.23	8.22	1.1	2,172	0.05%
2023/06/29	31	8.15	0.2	8.18	8.16	30.8	2,157	1.43%
2023/06/28	4.1	8.15	2	8.15	8.14	2.1	2,156	0.10%
2023/06/27	0	8.19	1	8.19	8.13	-1	2,169	-0.04%
2023/06/26	16	8.25	2	8.24	8.21	14	2,203	0.64%
2023/06/21	91	8.25	13	8.25	8.25	78	2,230	3.50%
2023/06/20	20	8.25	4	8.25	8.26	16	2,223	0.72%
2023/06/19	9	8.19	11	8.20	8.20	-2	2,227	-0.09%
2023/06/16	38.5	8.20	47	8.18	8.17	-8.5	2,254	-0.38%
2023/06/15	3.1	8.16	2	8.16	8.15	1.1	2,245	0.05%
2023/06/14	7.1	8.19	0.1	8.16	8.16	7	2,242	0.31%
2023/06/13	4.3	8.21	2	8.20	8.21	2.3	2,270	0.10%
2023/06/12	39.6	8.28	10	8.28	8.23	29.6	2,269	1.31%
2023/06/09	24.6	8.35	16.3	8.37	8.41	8.3	2,230	0.37%
2023/06/08	2	8.28	17	8.26	8.24	-15	2,223	-0.67%
2023/06/07	6.2	8.35	36	8.34	8.34	-29.8	2,285	-1.30%
2023/06/06	1	8.33	19	8.32	8.32	-18	3,010	-0.60%
2023/06/05	11	8.25	4.9	8.25	8.28	6.1	3,010	0.20%
2023/06/02	98.8	8.17	5.6	8.18	8.16	93.1	3,123	2.98%
2023/06/01	0	8.12	0	0.00	8.10	0	3,178	0.00%
2023/05/31	5.1	8.09	0	8.07	8.07	5.1	3,187	0.16%
2023/05/30	13	8.09	90	8.07	8.07	-77	3,189	-2.41%
2023/05/29	27	8.10	31	8.10	8.08	-4	3,217	-0.12%
2023/05/26	19.4	8.07	2	8.12	8.04	17.4	3,227	0.54%
2023/05/25	33	8.18	1	8.16	8.14	32	3,201	1.00%
2023/05/24	8	8.19	0	0.00	8.19	8	3,203	0.25%
2023/05/23	10	8.22	1	8.20	8.21	9	3,199	0.28%
2023/05/22	4	8.19	0	0.00	8.18	4	3,229	0.12%
2023/05/19	1	8.17	0.1	8.17	8.16	0.9	3,238	0.03%
2023/05/18	4	8.16	0	0.00	8.16	4	3,226	0.12%
2023/05/17	103	8.18	10	8.17	8.17	93	3,274	2.84%	大買/
2023/05/16	26	8.17	6	8.18	8.16	20	3,275	0.61%
2023/05/15	34.6	8.07	8	8.06	8.08	26.6	3,291	0.81%
2023/05/12	6.1	8.13	12	8.13	8.05	-5.9	3,302	-0.18%
2023/05/11	6.1	8.13	12	8.13	8.08	-5.9	3,284	-0.18%
2023/05/10	6.2	8.21	8.2	8.21	8.22	-2	3,262	-0.06%
2023/05/09	13	8.26	0	8.26	8.25	13	3,242	0.40%
2023/05/08	158	8.35	0.2	8.38	8.41	157.8	3,250	4.86%	大買/鉅額交易
2023/05/05	0.3	8.36	12.2	8.35	8.36	-11.8	3,297	-0.36%
2023/05/04	5.1	8.36	0.2	8.41	8.35	4.9	3,320	0.15%
2023/05/03	4	8.41	0	8.40	8.38	4	3,342	0.12%
2023/05/02	2	8.42	0.5	8.40	8.43	1.5	3,395	0.04%
2023/04/28	6.1	8.37	394	8.37	8.37	-387.9	3,395	-11.42%	大賣/鉅額交易
2023/04/27	20	8.39	3	8.44	8.37	17	3,402	0.50%
2023/04/26	45	8.28	4	8.31	8.34	41	3,388	1.21%
2023/04/25	7	8.32	4	8.38	8.26	3	3,394	0.09%
2023/04/24	4	8.34	4	8.24	8.33	0	3,412	0.00%
2023/04/21	8.5	8.29	16	8.23	8.19	-7.5	3,436	-0.22%
2023/04/20	6	8.28	0	8.31	8.28	6	3,407	0.18%
2023/04/19	8.2	8.34	114.3	8.34	8.32	-106.1	3,403	-3.12%	大賣/鉅額交易
2023/04/18	11	8.43	16.4	8.41	8.41	-5.4	3,382	-0.16%
2023/04/17	4	8.45	0	0.00	8.41	4	3,418	0.12%
2023/04/14	5	8.43	2.2	8.44	8.43	2.8	3,409	0.08%
2023/04/13	22.3	8.45	44.3	8.46	8.42	-22	3,441	-0.64%
2023/04/12	61	8.43	6.5	8.43	8.41	54.5	3,448	1.58%
2023/04/11	99.1	8.45	0.3	8.42	8.41	98.8	3,575	2.76%
2023/04/10	0	8.43	6	8.45	8.43	-6	3,714	-0.16%
2023/04/07	390	8.43	5	8.41	8.43	385	4,162	9.25%	大買/鉅額交易
2023/04/06	9	8.36	2.1	8.36	8.36	7	4,357	0.16%
2023/03/31	47	8.32	120	8.31	8.32	-73	4,363	-1.67%	大賣/
2023/03/30	36	8.31	3.2	8.32	8.31	32.8	4,389	0.75%
2023/03/29	4.7	8.31	0	0.00	8.29	4.7	4,459	0.10%
2023/03/28	0	8.31	8	8.28	8.30	-8	4,543	-0.18%
2023/03/27	46.2	8.23	157	8.21	8.26	-110.8	4,594	-2.41%	大賣/鉅額交易
2023/03/24	12	8.33	9	8.33	8.30	3	4,604	0.07%
2023/03/23	133	8.36	1.2	8.36	8.34	131.8	4,647	2.84%	大買/鉅額交易
2023/03/22	31	8.36	4.2	8.37	8.34	26.8	4,680	0.57%
2023/03/21	30	8.38	34	8.39	8.35	-4	4,722	-0.08%
2023/03/20	0.2	8.33	8	8.36	8.38	-7.8	4,722	-0.17%
2023/03/17	6.2	8.38	7	8.36	8.35	-0.8	4,791	-0.02%
2023/03/16	24.2	8.33	36	8.33	8.30	-11.8	4,807	-0.25%
2023/03/15	0	8.51	3	8.50	8.49	-3	4,791	-0.06%
2023/03/14	5	8.50	4	8.54	8.50	1	4,826	0.02%
2023/03/13	8.1	8.52	26	8.48	8.56	-17.9	4,862	-0.37%
2023/03/10	14.1	8.61	17	8.67	8.63	-2.9	4,877	-0.06%
2023/03/09	159	8.92	72	8.87	8.75	87	5,117	1.70%	大買/
2023/03/08	9	8.92	1	8.89	8.93	8	4,588	0.17%
2023/03/07	22	8.99	3.4	8.97	8.97	18.6	4,646	0.40%
2023/03/06	41.1	8.84	1	8.85	8.82	40.1	4,593	0.87%
2023/03/03	8	8.66	131.1	8.68	8.70	-123.1	4,544	-2.71%	大賣/鉅額交易
2023/03/02	0	8.66	12	8.63	8.64	-12	4,550	-0.26%
2023/03/01	0	8.71	22.3	8.64	8.61	-22.3	4,584	-0.49%
2023/02/24	2	8.71	2	8.70	8.71	0	4,560	0.00%
2023/02/23	10	8.74	4	8.74	8.74	6	4,544	0.13%
2023/02/22	2	8.73	2	8.70	8.72	0	4,530	0.00%
2023/02/21	1	8.73	1	8.75	8.73	0	4,514	0.00%
2023/02/20	8	8.75	2	8.70	8.77	6	4,520	0.13%
2023/02/17	5	8.68	10	8.66	8.69	-5	4,494	-0.11%
2023/02/16	0	8.62	1.2	8.61	8.62	-1.2	4,544	-0.03%
2023/02/15	4.3	8.68	27	8.67	8.60	-22.7	4,543	-0.50%
2023/02/14	9	8.64	5	8.65	8.65	4	4,483	0.09%
2023/02/13	19.2	8.51	66	8.53	8.51	-46.8	4,470	-1.05%
2023/02/10	13	8.66	16	8.68	8.61	-3	4,451	-0.07%
2023/02/09	5	8.61	3	8.60	8.60	2	4,456	0.04%
2023/02/08	50.2	8.60	5	8.61	8.60	45.2	4,454	1.01%
2023/02/07	8	8.68	0	0.00	8.61	8	4,446	0.18%
2023/02/06	16.1	8.66	28	8.67	8.63	-11.9	4,450	-0.27%
2023/02/03	12	8.68	22	8.71	8.76	-10	4,431	-0.23%
2023/02/02	13	8.66	15	8.66	8.65	-2	4,357	-0.05%
2023/02/01	30	8.61	14	8.61	8.60	16	4,335	0.37%
2023/01/31	26	8.63	42	8.60	8.62	-16	4,329	-0.37%
2023/01/30	61	8.45	0	0.00	8.43	61	4,275	1.43%
2023/01/17	2	8.43	9	8.42	8.38	-7	4,265	-0.16%
2023/01/16	18.1	8.42	0	0.00	8.38	18.1	4,248	0.43%
2023/01/13	7	8.41	0	0.00	8.38	7	4,227	0.17%
2023/01/12	50	8.44	0	0.00	8.42	50	4,230	1.18%
2023/01/11	10	8.54	7	8.54	8.51	3	4,206	0.07%
2023/01/10	9.2	8.58	0	0.00	8.57	9.2	4,172	0.22%
2023/01/09	19	8.59	0	0.00	8.60	19	4,166	0.46%
2023/01/06	2	8.56	66	8.56	8.55	-64	4,159	-1.54%
2023/01/05	134	8.64	11	8.59	8.53	123	4,188	2.94%	大買/鉅額交易
2023/01/04	28	8.56	1	8.63	8.56	27	4,155	0.65%
2023/01/03	21	8.51	8	8.48	8.48	13	4,173	0.31%
2022/12/30	14	8.62	40	8.62	8.61	-26	4,156	-0.63%
2022/12/29	19	8.66	45.3	8.70	8.57	-26.3	4,132	-0.64%
2022/12/28	16	8.90	61	8.88	8.85	-45	4,027	-1.12%
2022/12/27	116.1	8.99	122	9.03	8.81	-5.9	3,954	-0.15%	大買/大賣/
2022/12/26	247	8.78	94	8.72	8.83	153	3,569	4.29%	大買/鉅額交易
2022/12/23	2	8.37	48	8.34	8.35	-46	3,429	-1.34%
2022/12/22	17	8.40	10.8	8.38	8.41	6.2	3,429	0.18%
2022/12/21	76	8.20	13	8.26	8.17	63	3,421	1.84%
2022/12/20	32.2	8.41	105.2	8.22	8.17	-73	3,355	-2.18%	大賣/
2022/12/19	47	8.66	46	8.50	8.41	1	3,291	0.03%
2022/12/16	8	8.71	21.1	8.64	8.60	-13.1	3,214	-0.41%
2022/12/15	9	8.87	6	8.84	8.85	3	3,162	0.09%
2022/12/14	36	8.80	2	8.76	8.76	34	3,098	1.10%
2022/12/13	51	8.75	2	8.77	8.71	49	3,044	1.61%
2022/12/12	2	8.61	5	8.63	8.52	-3	2,975	-0.10%
2022/12/09	18	8.54	9	8.64	8.62	9	2,952	0.30%
2022/12/08	2	8.40	2	8.37	8.36	0	2,895	0.00%
2022/12/07	3.1	8.53	39.1	8.48	8.45	-36	2,873	-1.25%
2022/12/06	6.3	8.58	19	8.65	8.52	-12.7	2,843	-0.45%
2022/12/05	24	8.81	13.9	8.86	8.74	10.1	2,801	0.36%
2022/12/02	44	8.86	18	8.90	8.82	26	2,746	0.95%
2022/12/01	35	9.05	19	9.21	8.97	16	2,677	0.60%
2022/11/30	27.2	8.71	6.1	8.68	8.76	21.2	2,359	0.90%
2022/11/29	17.4	8.53	4	8.59	8.44	13.4	2,140	0.63%
2022/11/28	8	8.32	132	8.11	8.44	-124	2,040	-6.08%	大賣/鉅額交易
2022/11/25	29	8.21	9	8.17	8.17	20	1,960	1.02%
2022/11/24	13	8.13	2	8.12	8.12	11	1,985	0.55%
2022/11/23	0	0.00	18.2	8.13	8.12	-18.2	1,974	-0.92%
2022/11/22	0	0.00	1	7.92	7.93	-1	1,955	-0.05%
2022/11/21	30	7.96	0	0.00	7.96	30	1,959	1.53%
2022/11/18	11.2	7.96	14	7.96	7.92	-2.8	2,001	-0.14%
2022/11/17	20	7.95	7	7.92	7.95	13	2,142	0.61%
2022/11/16	19.3	7.94	54	7.93	7.91	-34.7	2,147	-1.62%
2022/11/15	0.1	8.04	20	8.04	8.05	-19.9	2,127	-0.94%
2022/11/14	0	0.00	39	8.03	8.11	-39	2,120	-1.84%
2022/11/11	7	7.93	0	7.87	7.88	7	2,065	0.34%
2022/11/10	16	7.89	3	7.91	7.88	13	2,067	0.63%
2022/11/09	10	7.90	0	0.00	7.91	10	2,073	0.48%
2022/11/08	6	7.86	4	7.88	7.84	2	2,078	0.10%
2022/11/07	11	7.79	7	7.82	7.87	4	2,091	0.19%
2022/11/04	4	7.76	10	7.77	7.80	-6	2,097	-0.29%
2022/11/03	27	7.78	38	7.81	7.78	-11	2,108	-0.52%
2022/11/02	14	7.83	1	7.83	7.83	13	2,118	0.61%
2022/11/01	4	7.84	0	0.00	7.81	4	2,101	0.19%
2022/10/31	4	7.78	0	0.00	7.73	4	2,093	0.19%
2022/10/28	2.2	7.72	8	7.71	7.70	-5.8	2,104	-0.28%
2022/10/27	2	7.76	10	7.77	7.80	-8	2,104	-0.38%
2022/10/26	42	7.68	11	7.66	7.64	31	2,089	1.48%
2022/10/25	20	7.66	10.4	7.63	7.64	9.7	2,093	0.46%
2022/10/24	8	7.71	2	7.70	7.66	6	2,093	0.29%
2022/10/21	2	7.66	20	7.66	7.65	-18	2,082	-0.87%
2022/10/20	14	7.64	55.1	7.65	7.72	-41	2,075	-1.98%
2022/10/19	45.3	7.84	68	7.84	7.82	-22.8	2,051	-1.11%
2022/10/18	10	7.84	26	7.86	7.88	-16	2,045	-0.78%
2022/10/17	6	7.77	0	7.76	7.80	6	2,039	0.29%
2022/10/14	67	7.90	6	7.91	7.87	61	2,032	3.00%
2022/10/13	69	7.87	31	7.79	7.73	38	2,029	1.87%
2022/10/12	0	0.00	1	8.13	8.11	-1	1,992	-0.05%
2022/10/11	14	8.18	13	8.14	8.10	1	1,988	0.05%
2022/10/07	1	8.41	12	8.41	8.40	-11	1,959	-0.56%
2022/10/06	20	8.37	11	8.34	8.38	9	1,933	0.47%
2022/10/05	10	8.29	8.2	8.31	8.29	1.8	1,923	0.09%
2022/10/04	17	8.36	4	8.39	8.39	13	1,931	0.67%
2022/10/03	2	8.17	15	8.24	8.18	-13	1,858	-0.70%
2022/09/30	10	7.92	10	7.89	8.13	0	1,805	0.00%
2022/09/29	14	7.63	39	7.77	7.76	-25	1,743	-1.43%
2022/09/28	6	7.62	4.3	7.50	7.46	1.7	1,728	0.10%
2022/09/27	11	7.77	8	7.76	7.78	3	1,723	0.17%
2022/09/26	12	7.82	5	7.81	7.73	7	1,738	0.40%
2022/09/23	3	8.03	14	8.04	8.01	-11	1,777	-0.62%
2022/09/22	14	7.98	106	7.96	8.01	-92	1,810	-5.08%	大賣/
2022/09/21	2	8.07	7	8.07	8.02	-5	1,803	-0.28%
2022/09/20	3	8.10	3	8.11	8.11	0	1,798	0.00%
2022/09/19	5	8.14	1	8.13	8.09	4	1,829	0.22%
2022/09/16	1	8.22	26	8.19	8.15	-25	1,846	-1.35%
2022/09/15	0	8.25	6	8.20	8.21	-6	1,859	-0.32%
2022/09/14	15	8.12	25	8.12	8.12	-10	1,863	-0.54%
2022/09/13	24	8.19	25	8.17	8.18	-1	1,888	-0.05%
2022/09/12	8	8.12	7	8.14	8.16	1	1,916	0.05%
2022/09/08	14	7.98	7	7.97	7.97	7	1,926	0.36%
2022/09/07	3	7.83	9	7.82	7.82	-6	1,940	-0.31%
2022/09/06	8	7.97	4	8.01	7.94	4	1,945	0.21%
2022/09/05	7	8.06	0	0.00	8.02	7	1,951	0.36%
2022/09/02	2	8.12	3	8.10	8.08	-1	1,953	-0.05%
2022/09/01	7	8.11	45	8.11	8.11	-38	1,947	-1.95%
2022/08/31	12	8.21	22	8.20	8.21	-10	1,936	-0.52%
2022/08/30	1	8.14	11	8.14	8.13	-10	1,891	-0.53%
2022/08/29	3	8.08	7.2	8.09	8.06	-4.2	1,884	-0.22%
2022/08/26	4	8.30	2	8.27	8.29	2	1,856	0.11%
2022/08/25	32.1	8.35	35	8.32	8.26	-2.9	1,853	-0.16%
2022/08/24	72	8.44	36.4	8.48	8.39	35.6	1,828	1.95%
2022/08/23	4	8.06	10.2	8.05	8.02	-6.2	1,711	-0.36%
2022/08/22	11.1	8.08	5	8.09	8.10	6.1	1,711	0.35%
2022/08/19	4.3	8.08	4	8.07	8.07	0.3	1,717	0.02%
2022/08/18	20	8.11	6	8.11	8.10	14	1,706	0.82%
2022/08/17	37	8.13	2	8.10	8.14	35	1,705	2.05%
2022/08/16	13	8.05	1	8.09	8.04	12	1,700	0.71%
2022/08/15	12	8.06	30	8.03	8.06	-18	1,701	-1.06%
2022/08/12	1.2	7.98	42	7.99	8.03	-40.9	1,687	-2.42%
2022/08/11	66	7.91	9	7.94	7.94	57	1,673	3.41%
2022/08/10	9	7.77	18	7.79	7.80	-9	1,660	-0.54%
2022/08/09	22	7.76	5	7.73	7.75	17	1,685	1.01%
2022/08/08	7	7.66	5	7.63	7.68	2	1,690	0.12%
2022/08/05	13	7.69	24	7.70	7.70	-11	1,723	-0.64%
2022/08/04	1	7.49	54	7.54	7.59	-53	1,780	-2.98%
2022/08/03	0	0.00	3	7.73	7.62	-3	1,784	-0.17%
2022/08/02	21	7.76	14	7.73	7.72	7	1,819	0.38%
2022/08/01	17	7.83	5	7.81	7.85	12	1,860	0.64%
2022/07/29	2	7.66	11	7.72	7.76	-9	1,874	-0.48%
2022/07/28	0	0.00	4	7.64	7.63	-4	1,879	-0.21%
2022/07/27	8	7.61	7	7.64	7.62	1	1,912	0.05%
2022/07/26	5	7.63	12	7.59	7.61	-7	1,917	-0.36%
2022/07/25	5	7.63	20	7.63	7.66	-15	1,933	-0.78%
2022/07/22	3	7.60	2	7.61	7.59	1	1,947	0.05%
2022/07/21	5	7.55	11	7.57	7.63	-6	2,021	-0.30%
2022/07/20	8.1	7.57	3	7.56	7.52	5.1	2,046	0.25%
2022/07/19	17	7.50	12	7.47	7.54	5	2,099	0.24%
2022/07/18	9	7.36	5.4	7.41	7.44	3.6	2,116	0.17%
2022/07/15	15	7.31	10	7.32	7.30	5	2,116	0.24%
2022/07/14	5	7.38	3	7.36	7.37	2	2,129	0.09%
2022/07/13	5.1	7.37	4	7.34	7.36	1.1	2,158	0.05%
2022/07/12	13.1	7.27	158	7.19	7.18	-144.9	2,199	-6.59%	大賣/鉅額交易
2022/07/11	148	7.69	5	7.57	7.57	143	2,182	6.55%	大買/鉅額交易
2022/07/08	1	7.71	40	7.63	7.64	-39	2,193	-1.78%
2022/07/07	6	7.62	34.2	7.61	7.65	-28.2	2,199	-1.28%
2022/07/06	0	0.00	15	7.70	7.61	-15	2,239	-0.67%
2022/07/05	19	7.83	31	7.81	7.80	-12	2,266	-0.53%
2022/07/04	32	7.61	7	7.63	7.60	25	2,301	1.09%
2022/07/01	101	7.63	38	7.64	7.52	63	2,350	2.68%	大買/
2022/06/30	19	7.94	51	7.89	7.95	-32	2,376	-1.35%
2022/06/29	7	8.08	0	0.00	8.08	7	2,381	0.29%
2022/06/28	0	0.00	14	8.15	8.14	-14	2,413	-0.58%
2022/06/27	6.2	8.21	2	8.22	8.20	4.2	2,446	0.17%
2022/06/24	55	8.09	6	8.11	8.08	49	2,439	2.01%
2022/06/23	91.1	8.02	8	8.00	7.95	83.1	2,444	3.40%
2022/06/22	4	8.07	42	8.02	7.97	-38	2,442	-1.56%
2022/06/21	39	8.17	13	8.18	8.21	26	2,439	1.07%
2022/06/20	4	8.04	146	8.02	7.94	-142	2,433	-5.84%	大賣/鉅額交易
2022/06/17	46.1	8.15	4.2	8.20	8.13	41.9	2,456	1.71%
2022/06/16	11	8.50	40.5	8.39	8.26	-29.5	2,462	-1.20%
2022/06/15	29.2	8.39	12	8.39	8.42	17.2	2,484	0.69%
2022/06/14	14.1	8.22	4	8.16	8.22	10.1	2,533	0.40%
2022/06/13	6	8.24	5	8.24	8.23	1	2,585	0.04%
2022/06/10	0	8.45	1	8.43	8.44	-1	2,665	-0.04%
2022/06/08	0.1	8.46	6	8.46	8.47	-5.9	2,727	-0.22%
2022/06/07	0	0.00	4	8.41	8.40	-4	2,766	-0.14%
2022/06/06	0.3	8.42	13.2	8.41	8.41	-12.9	2,833	-0.46%
2022/06/02	18	8.43	12	8.40	8.42	6	2,897	0.21%
2022/06/01	32	8.47	67	8.44	8.45	-35	2,981	-1.18%
2022/05/31	103	8.34	2	8.51	8.31	101	2,997	3.37%	大買/鉅額交易
2022/05/30	8	8.56	17	8.55	8.57	-9	2,989	-0.30%
2022/05/27	4	8.45	10	8.44	8.48	-6	3,011	-0.20%
2022/05/26	1.2	8.40	8	8.42	8.39	-6.9	3,033	-0.23%
2022/05/25	3	8.35	1	8.39	8.41	2	3,077	0.06%
2022/05/24	12	8.39	13.2	8.38	8.30	-1.2	3,141	-0.04%
2022/05/23	14	8.30	4	8.37	8.32	10	3,148	0.32%
2022/05/20	4.2	8.33	3	8.32	8.32	1.2	3,200	0.04%
2022/05/19	21	8.20	84.2	8.23	8.25	-63.2	3,306	-1.91%
2022/05/18	14	8.33	1	8.36	8.34	13	3,322	0.39%
2022/05/17	22	8.16	20	8.20	8.21	2	3,330	0.06%
2022/05/16	17	8.06	28	8.12	8.06	-11	3,319	-0.33%
2022/05/13	36	7.97	2	7.96	7.98	34	3,324	1.02%
2022/05/12	5	7.92	40	7.98	7.83	-35	3,343	-1.05%
2022/05/11	1	8.00	2	8.03	8.02	-1	3,312	-0.03%
2022/05/10	2.3	7.98	5.1	7.99	8.08	-2.8	3,423	-0.08%
2022/05/09	15.6	8.14	21	8.13	8.03	-5.4	3,419	-0.16%
2022/05/06	10.2	8.26	28	8.28	8.31	-17.8	3,410	-0.52%
2022/05/05	2	8.53	1	8.56	8.47	1	3,478	0.03%
2022/05/04	4.1	8.51	13	8.44	8.39	-8.9	3,530	-0.25%
2022/05/03	1.4	8.49	0	0.00	8.50	1.4	3,653	0.04%
2022/04/29	42.3	8.62	3.4	8.62	8.59	39	3,773	1.03%
2022/04/28	10.2	8.56	7	8.49	8.56	3.2	3,870	0.08%
2022/04/27	49.3	8.49	65	8.52	8.47	-15.7	3,889	-0.40%
2022/04/26	3.1	8.86	9	8.87	8.85	-5.9	3,873	-0.15%
2022/04/25	42.5	8.91	94	8.90	8.88	-51.5	3,874	-1.33%
2022/04/22	12	9.07	7	9.12	9.09	5	3,907	0.13%
2022/04/21	39.1	9.12	1	9.13	9.10	38.1	3,964	0.96%
2022/04/20	13	9.10	14	9.16	9.08	-1	4,117	-0.02%
2022/04/19	3	9.14	0	0.00	9.13	3	4,176	0.07%
2022/04/18	18.4	9.01	14	8.99	8.98	4.4	4,212	0.10%
2022/04/15	41.5	9.11	0	0.00	9.11	41.5	4,237	0.98%
2022/04/14	1	9.21	1	9.29	9.19	0	4,340	0.00%
2022/04/13	43	9.28	5	9.28	9.30	38	4,383	0.87%
2022/04/12	18.8	9.20	30	9.18	9.19	-11.2	4,397	-0.25%
2022/04/11	1.5	9.35	17	9.35	9.33	-15.5	4,416	-0.35%
2022/04/08	0	9.48	47.4	9.47	9.51	-47.4	4,434	-1.07%
2022/04/07	47.5	9.55	129	9.55	9.33	-81.5	4,459	-1.83%	大賣/
2022/04/06	47	9.47	9	9.41	9.49	38	4,456	0.85%
2022/04/01	30	9.31	13.2	9.28	9.38	16.8	4,426	0.38%
2022/03/31	13	9.32	9.1	9.35	9.29	3.9	4,522	0.09%
2022/03/30	6.3	9.26	1	9.26	9.25	5.3	4,522	0.12%
2022/03/29	11	9.22	11	9.19	9.20	0	4,527	0.00%
2022/03/28	9.2	9.18	14	9.15	9.22	-4.8	4,571	-0.10%
2022/03/25	2.3	9.29	3.1	9.31	9.28	-0.8	4,567	-0.02%
2022/03/24	0.2	9.32	8	9.33	9.35	-7.8	4,574	-0.17%
2022/03/23	12	9.38	7	9.37	9.38	5	4,620	0.11%
2022/03/22	25	9.32	3	9.35	9.34	22	4,668	0.47%
2022/03/21	2	9.25	22	9.23	9.24	-20	4,663	-0.43%
2022/03/18	8.8	9.19	41.1	9.19	9.19	-32.3	4,749	-0.68%
2022/03/17	15	9.20	2	9.16	9.19	13	4,798	0.27%
2022/03/16	53	9.05	14	9.02	9.06	39	4,797	0.81%
2022/03/15	28	9.07	10.1	9.14	9.07	17.9	4,814	0.37%
2022/03/14	0.1	9.29	6	9.29	9.30	-5.9	5,058	-0.12%
2022/03/11	9	9.30	13	9.28	9.26	-4	5,103	-0.08%
2022/03/10	26.4	9.31	0	0.00	9.30	26.4	5,152	0.51%
2022/03/09	6.2	9.20	7	9.20	9.22	-0.8	5,199	-0.01%
2022/03/08	24.1	9.24	12	9.31	9.20	12.1	5,309	0.23%
2022/03/07	20.1	9.41	65	9.38	9.37	-44.9	5,335	-0.84%
2022/03/04	5.1	9.74	17	9.73	9.71	-11.9	5,351	-0.22%
2022/03/03	9	9.83	13	9.81	9.82	-4	5,482	-0.07%
2022/03/02	15	9.84	2	9.82	9.81	13	5,638	0.23%
2022/03/01	19	9.77	1	9.78	9.80	18	5,737	0.31%
2022/02/25	2	9.64	5.1	9.65	9.63	-3.1	5,833	-0.05%
2022/02/24	20	9.66	11	9.70	9.65	9	5,991	0.15%
2022/02/23	13	9.86	31	9.85	9.88	-18	5,996	-0.30%
2022/02/22	15.2	9.85	11	9.87	9.82	4.2	6,095	0.07%
2022/02/21	7	9.92	10.1	9.99	9.97	-3.1	6,160	-0.05%
2022/02/18	1	9.89	4.5	9.92	9.90	-3.5	6,204	-0.06%
2022/02/17	3	9.90	18	9.91	9.90	-15	6,407	-0.23%
2022/02/16	23	9.89	6	9.89	9.86	17	6,642	0.26%
2022/02/15	17	9.91	5	9.88	9.85	12	6,940	0.17%
2022/02/14	1.1	9.82	0	0.00	9.87	1.1	7,222	0.02%
2022/02/11	7.1	9.97	12	9.97	9.95	-4.9	7,699	-0.06%
2022/02/10	13.1	10.06	13	10.13	10.00	0.1	8,053	0.00%
2022/02/09	6	9.92	6	9.93	9.96	0	8,061	0.00%
2022/02/08	22	9.80	1.1	9.87	9.86	20.9	8,147	0.26%
2022/02/07	60	9.72	86	9.71	9.80	-26	8,270	-0.31%
2022/01/26	17	9.34	4	9.42	9.39	13	8,440	0.15%
2022/01/25	45	9.40	15	9.45	9.34	30	8,609	0.35%
2022/01/24	18.4	9.62	1	9.63	9.64	17.4	8,697	0.20%
2022/01/21	8.4	9.98	39	9.97	9.92	-30.6	8,801	-0.35%
2022/01/20	2	10.05	4.2	10.03	10.05	-2.2	8,938	-0.02%
2022/01/19	10	10.05	23	10.01	10.00	-13	9,109	-0.14%
2022/01/18	25.3	10.05	5	10.05	10.00	20.3	9,439	0.21%
2022/01/17	24	10.08	6.1	10.07	10.05	17.9	9,772	0.18%
2022/01/14	0	0.00	34	10.15	10.10	-34	10,029	-0.34%
2022/01/13	5	10.20	45	10.18	10.15	-40	10,542	-0.38%
2022/01/12	0	0.00	17	10.10	10.10	-17	11,537	-0.15%
2022/01/11	1.2	10.00	45	10.00	10.00	-43.9	13,813	-0.32%
2022/01/10	5	9.99	2	10.00	10.00	3	15,929	0.02%
2022/01/07	11	10.06	15	10.11	10.00	-4	15,906	-0.03%
2022/01/06	8.1	10.03	21	9.99	9.99	-12.9	15,954	-0.08%
2022/01/05	29	10.05	3	10.03	10.05	26	16,021	0.16%
2022/01/04	20	10.05	2	10.05	10.05	18	16,162	0.11%
2022/01/03	12	10.10	5	10.10	10.05	7	16,341	0.04%
2021/12/30	95.1	10.10	3.1	10.12	10.15	92.1	16,452	0.56%
2021/12/29	18	10.11	3	10.12	10.10	15	16,783	0.09%
2021/12/28	0	0.00	29	10.06	10.05	-29	17,022	-0.17%
2021/12/27	2	10.15	9.5	10.11	10.10	-7.5	17,196	-0.04%
2021/12/24	8.1	10.05	1	10.00	10.00	7.1	17,256	0.04%
2021/12/23	1	10.00	1	10.00	9.99	0	17,553	0.00%
2021/12/22	0	0.00	6	10.04	10.00	-6	17,961	-0.03%
2021/12/20	11	9.95	22	9.96	9.94	-11	18,421	-0.06%
2021/12/17	2	9.99	11.5	10.00	10.00	-9.5	18,530	-0.05%
2021/12/16	6.2	9.96	2	9.94	9.94	4.2	18,486	0.02%
2021/12/15	1	9.97	121	9.93	9.93	-120	18,496	-0.65%	大賣/鉅額交易
2021/12/14	69	9.94	60	9.96	9.92	9	18,540	0.05%
2021/12/13	40	10.00	0.2	10.00	10.00	39.8	18,569	0.21%
2021/12/10	7	10.03	0	0.00	10.00	7	18,566	0.04%
2021/12/09	0	10.10	30	10.10	10.10	-30	18,591	-0.16%
2021/12/08	12	10.12	100.1	10.08	10.10	-88.1	18,613	-0.47%
2021/12/07	19	10.05	34	10.04	10.05	-15	18,310	-0.08%
2021/12/06	1	10.00	177.4	9.99	10.00	-176.4	18,257	-0.97%	大賣/鉅額交易
2021/12/03	15	10.05	170	10.05	10.05	-155	18,260	-0.85%	大賣/鉅額交易
2021/12/02	16	10.00	48	9.98	9.99	-32	18,222	-0.18%
2021/12/01	0.4	10.05	74.1	10.03	10.10	-73.7	18,105	-0.41%
2021/11/30	27.2	10.15	55.5	10.10	10.15	-28.3	18,086	-0.16%
2021/11/29	19	10.03	34	9.99	10.05	-15	18,040	-0.08%
2021/11/26	0	0.00	82	10.23	10.15	-82	17,919	-0.46%
2021/11/25	20	10.35	54.6	10.35	10.35	-34.6	17,846	-0.19%
2021/11/24	8	10.30	17	10.30	10.30	-9	17,755	-0.05%
2021/11/23	12	10.25	34	10.22	10.20	-22	17,679	-0.12%
2021/11/22	1	10.20	0	0.00	10.20	1	17,543	0.01%
2021/11/19	74	10.28	32	10.25	10.20	42	17,516	0.24%
2021/11/18	0	0.00	2	10.20	10.25	-2	17,467	-0.01%
2021/11/17	10	10.10	764	10.11	10.15	-754	17,393	-4.33%	大賣/鉅額交易
2021/11/16	14.1	10.11	22	10.22	10.10	-7.9	17,319	-0.05%
2021/11/15	87	10.20	452	10.21	10.20	-365	17,193	-2.12%	大賣/鉅額交易
2021/11/12	119	10.38	419.2	10.41	10.30	-300.2	17,053	-1.76%	大買/大賣/鉅額交易
2021/11/11	26	10.67	38	10.57	10.50	-12	16,810	-0.07%
2021/11/10	373	10.62	126	10.54	10.45	247	16,858	1.46%	大買/大賣/鉅額交易
2021/11/09	297	10.35	5,595	10.31	10.25	-5,298	16,436	-32.23%	大買/大賣/鉅額交易
2021/11/08	19	10.38	115	10.38	10.40	-96	16,123	-0.60%	大賣/
2021/11/05	70	10.30	8	10.30	10.25	62	16,144	0.38%
2021/11/04	138	10.37	65	10.21	10.25	73	16,083	0.45%	大買/
2021/11/03	71	10.31	47	10.19	10.25	24	16,038	0.15%
2021/11/02	49	10.11	33	10.08	10.05	16	15,859	0.10%
2021/11/01	37	10.17	81	10.13	10.15	-44	15,747	-0.28%
2021/10/29	10.1	10.23	47	10.34	10.15	-36.9	15,601	-0.24%
2021/10/28	20.1	10.41	1,106	10.37	10.35	-1,085.9	15,468	-7.02%	大賣/鉅額交易
2021/10/27	125	10.58	0	0.00	10.55	125	15,355	0.81%	大買/鉅額交易
2021/10/26	61.1	11.07	751	11.09	11.00	-689.9	15,281	-4.51%	大賣/鉅額交易
2021/10/25	361	11.31	35	11.16	11.35	326	14,997	2.17%	大買/鉅額交易
2021/10/22	110.1	11.23	0.1	11.30	11.10	110	14,785	0.74%	大買/鉅額交易
2021/10/21	86.1	11.49	433	11.46	11.35	-346.9	14,540	-2.39%	大賣/鉅額交易
2021/10/20	1,376.1	11.64	228.3	11.57	11.55	1,147.7	14,096	8.14%	大買/大賣/鉅額交易
2021/10/19	4,055.3	11.66	291	11.42	11.70	3,764.3	13,269	28.37%	大買/大賣/鉅額交易
2021/10/18	1,442	11.36	1,475	11.29	11.40	-33	11,082	-0.30%	大買/大賣/
2021/10/15	5	10.40	17	10.39	10.40	-12	9,081	-0.13%
2021/10/14	11	10.49	172	10.50	10.35	-161	9,162	-1.76%	大賣/鉅額交易
2021/10/13	29	10.57	96	10.53	10.45	-67	9,060	-0.74%
2021/10/12	27	10.65	73	10.55	10.45	-46	9,142	-0.50%
2021/10/08	92	10.71	34	10.68	10.75	58	9,171	0.63%
2021/10/07	4	10.55	30	10.59	10.60	-26	9,097	-0.29%
2021/10/06	127	10.81	104	10.80	10.55	23	9,249	0.25%	大買/大賣/
2021/10/05	116	10.57	105	10.52	10.70	11	9,017	0.12%	大買/大賣/
2021/10/04	4	10.60	12	10.35	10.30	-8	8,866	-0.09%
2021/10/01	0	0.00	46	10.63	10.40	-46	8,801	-0.52%
2021/09/30	49	10.80	138	10.70	10.75	-89	8,895	-1.00%	大賣/
2021/09/29	183	10.92	32.1	10.56	10.50	150.9	8,966	1.68%	大買/鉅額交易
2021/09/28	10	10.78	154.3	10.72	10.95	-144.3	9,009	-1.60%	大賣/鉅額交易
2021/09/27	148.3	10.83	20	10.80	10.80	128.3	11,484	1.12%	大買/鉅額交易
2021/09/24	23	10.47	3	10.35	10.40	20	12,720	0.16%
2021/09/22	1	10.15	11	10.07	10.05	-10	13,111	-0.08%
2021/09/17	143	10.39	12	10.31	10.40	131	13,225	0.99%	大買/鉅額交易
2021/09/16	2	10.63	7.8	10.52	10.50	-5.8	13,309	-0.04%
2021/09/15	6	10.42	5	10.35	10.35	1	13,451	0.01%
2021/09/14	0	0.00	76	10.36	10.35	-76	13,581	-0.56%
2021/09/13	0	0.00	38	10.22	10.30	-38	13,765	-0.28%
2021/09/10	0.2	10.00	0	0.00	10.10	0.2	13,916	0.00%
2021/09/09	6	9.93	202	9.95	9.96	-196	14,068	-1.39%	大賣/鉅額交易
2021/09/08	0	0.00	16	9.99	9.95	-16	14,212	-0.11%
2021/09/07	0	0.00	3	10.05	10.15	-3	14,495	-0.02%
2021/09/06	15	10.00	20.2	10.03	10.00	-5.2	14,617	-0.04%
2021/09/03	0	0.00	64	10.26	10.25	-64	14,750	-0.43%
2021/09/02	0	0.00	31	10.06	10.00	-31	14,986	-0.21%
2021/09/01	0	0.00	3	10.32	10.20	-3	15,279	-0.02%
2021/08/31	9	10.38	8	10.10	10.35	1	15,578	0.01%
2021/08/30	0.2	10.05	0	0.00	10.10	0.2	16,364	0.00%
2021/08/27	2	10.05	3	10.00	10.05	-1	17,315	-0.01%
2021/08/26	0	0.00	291	9.97	9.96	-291	20,445	-1.42%	大賣/鉅額交易
2021/08/25	2	9.96	414	9.97	9.98	-412	22,090	-1.87%	大賣/鉅額交易
2021/08/24	1	9.90	0	0.00	9.98	1	22,306	0.00%
2021/08/23	3	9.83	0	0.00	9.85	3	22,473	0.01%
2021/08/20	0	0.00	79	9.72	9.60	-79	22,661	-0.35%
2021/08/19	54	9.98	12	9.79	9.76	42	22,782	0.18%
2021/08/18	17	9.92	34.1	9.59	9.93	-17.1	22,877	-0.07%
2021/08/17	14	9.87	41	9.80	9.75	-27	23,234	-0.12%
2021/08/16	27	10.02	110	10.00	9.86	-83	23,634	-0.35%	大賣/
2021/08/13	1	10.40	44	10.37	10.40	-43	23,570	-0.18%
2021/08/11	25	10.51	40	10.40	10.40	-15	24,153	-0.06%
2021/08/10	2	10.65	18	10.60	10.60	-16	24,556	-0.07%
2021/08/09	0	0.00	21	10.74	10.70	-21	25,146	-0.08%
2021/08/06	0	0.00	17	10.80	10.85	-17	25,579	-0.07%
2021/08/05	6	10.88	15	10.85	10.85	-9	26,138	-0.03%
2021/08/04	1	10.95	0	0.00	10.95	1	26,837	0.00%
2021/08/03	12	10.96	5	10.90	10.90	7	27,635	0.03%
2021/08/02	17	11.10	21.3	11.02	11.00	-4.3	28,220	-0.02%
2021/07/30	7	10.94	74	10.92	10.85	-67	29,086	-0.23%
2021/07/29	102	10.93	84	10.76	10.90	18	29,895	0.06%	大買/
2021/07/28	107	10.91	67	10.63	10.70	40	30,918	0.13%	大買/
2021/07/27	0	0.00	20	10.90	10.80	-20	33,281	-0.06%
2021/07/26	15	10.93	33	10.93	10.90	-18	36,176	-0.05%
2021/07/23	74	11.03	8	10.89	11.05	66	39,185	0.17%
2021/07/22	7	10.54	99	10.59	10.60	-92	41,486	-0.22%
2021/07/21	0	0.00	94	10.65	10.55	-94	41,725	-0.23%
2021/07/20	8	10.63	58	10.63	10.60	-50	41,973	-0.12%
2021/07/19	14	10.90	93	10.87	10.90	-79	42,324	-0.19%
2021/07/16	116	11.11	8	11.04	10.95	108	43,965	0.25%	大買/鉅額交易
2021/07/15	100.1	10.99	1	10.85	11.00	99.1	44,287	0.22%
2021/07/14	10	10.46	15	10.44	10.65	-5	44,969	-0.01%
2021/07/13	26	10.73	37	10.74	10.55	-11	46,274	-0.02%
2021/07/12	203	11.00	58	10.86	10.85	145	46,779	0.31%	大買/鉅額交易
2021/07/09	0	0.00	32.7	10.92	10.95	-32.7	47,288	-0.07%
2021/07/08	43	11.05	24	10.98	11.00	19	47,582	0.04%
2021/07/07	49	11.03	153	10.95	10.90	-104	48,129	-0.22%	大賣/鉅額交易
2021/07/06	30	11.14	46	11.12	11.15	-16	48,690	-0.03%
2021/07/05	52	11.29	152	11.38	11.25	-100	48,624	-0.21%	大賣/
2021/07/02	807	12.29	1,259	11.75	11.45	-452	48,458	-0.93%	大買/大賣/鉅額交易
2021/07/01	892	11.70	245	11.54	11.70	647	45,882	1.41%	大買/大賣/鉅額交易
2021/06/30	25	11.14	233	11.05	11.10	-208	44,528	-0.47%	大賣/鉅額交易
2021/06/29	149	11.01	3	11.08	10.85	146	44,405	0.33%	大買/鉅額交易
2021/06/28	1	11.00	9	11.05	11.05	-8	44,323	-0.02%
2021/06/25	12	11.04	40	11.01	10.95	-28	44,271	-0.06%
2021/06/24	5	11.05	0	0.00	11.05	5	44,337	0.01%
2021/06/23	15	10.88	4	10.86	10.85	11	44,971	0.02%
2021/06/22	16	10.85	533	10.70	10.75	-517	44,912	-1.15%	大賣/鉅額交易
2021/06/21	38.6	10.37	26	10.36	10.40	12.6	44,692	0.03%
2021/06/18	10	10.76	18	10.81	10.75	-8	44,591	-0.02%
2021/06/17	33	10.93	0	0.00	11.00	33	44,548	0.07%
2021/06/16	1.1	11.09	146	11.08	10.85	-144.9	44,523	-0.33%	大賣/鉅額交易
2021/06/15	36	10.74	38	10.69	10.75	-2	44,422	0.00%
2021/06/11	22	11.06	2	10.90	10.85	20	44,345	0.05%
2021/06/09	31.1	11.16	34.8	10.96	10.95	-3.7	44,311	-0.01%
2021/06/08	58.1	11.28	244	11.27	11.30	-185.9	44,096	-0.42%	大賣/鉅額交易
2021/06/07	159	11.66	77	11.25	11.45	82	43,870	0.19%	大買/
2021/06/04	318.1	11.41	278	11.48	11.25	40.1	43,159	0.09%	大買/大賣/
2021/06/03	331.1	12.09	303.1	11.93	11.85	28	42,434	0.07%	大買/大賣/
2021/06/02	1,623	11.26	1,298.1	11.28	11.35	324.9	39,884	0.81%	大買/大賣/鉅額交易
2021/06/01	32.1	10.21	4	10.23	10.35	28.1	38,355	0.07%
2021/05/31	1	10.15	22	10.22	10.15	-21	38,477	-0.05%
2021/05/28	21	10.23	48	10.21	10.15	-27	38,457	-0.07%
2021/05/27	42	10.04	0.3	10.00	10.00	41.7	38,396	0.11%
2021/05/26	0	0.00	10	10.00	10.00	-10	38,423	-0.03%
2021/05/25	37	10.14	23	10.04	9.97	14	38,456	0.04%
2021/05/24	9	9.91	17	10.00	10.05	-8	38,395	-0.02%
2021/05/21	14	9.61	56	9.72	9.77	-42	38,520	-0.11%
2021/05/20	48	9.80	59	9.43	9.41	-11	38,408	-0.03%
2021/05/19	63	9.57	269	9.61	9.66	-206	38,370	-0.54%	大賣/鉅額交易
2021/05/18	11	9.31	58.5	8.89	9.48	-47.5	38,263	-0.12%
2021/05/17	24	8.88	105	8.95	8.67	-81	37,884	-0.21%	大賣/
2021/05/14	72	9.60	694	9.78	9.55	-622	37,321	-1.67%	大賣/鉅額交易
2021/05/13	10	9.81	90	9.83	9.72	-80	36,820	-0.22%
2021/05/12	39.5	10.48	267.2	10.52	10.20	-227.7	36,247	-0.63%	大賣/鉅額交易
2021/05/11	261	11.78	298	11.64	11.30	-37	35,530	-0.10%	大買/大賣/
2021/05/10	220.5	11.92	50.1	11.92	11.90	170.4	34,730	0.49%	大買/鉅額交易
2021/05/07	83	11.45	152	11.36	11.55	-69	34,148	-0.20%	大賣/
2021/05/06	62.1	11.82	314	11.78	11.65	-251.9	33,242	-0.76%	大賣/鉅額交易
2021/05/05	174.2	12.17	474.8	11.93	11.80	-300.6	32,340	-0.93%	大買/大賣/鉅額交易
2021/05/04	525.3	13.32	488.3	13.39	12.45	37	31,331	0.12%	大買/大賣/
2021/05/03	628.2	13.73	320	13.37	13.80	308.2	28,953	1.06%	大買/大賣/鉅額交易
2021/04/29	793.1	13.16	293	13.04	12.90	500.1	26,099	1.92%	大買/大賣/鉅額交易
2021/04/28	1,098	12.16	817	12.22	12.30	281	23,100	1.22%	大買/大賣/鉅額交易
2021/04/27	72	11.18	9	11.21	11.20	63	20,766	0.30%
2021/04/26	12	11.18	141.1	11.07	11.15	-129.1	20,530	-0.63%	大賣/鉅額交易
2021/04/23	77	11.43	209	11.13	11.15	-132	20,295	-0.65%	大賣/鉅額交易
2021/04/22	418	11.76	152	11.67	11.35	266	20,105	1.32%	大買/大賣/鉅額交易
2021/04/21	94.6	11.31	64	11.29	11.35	30.6	18,523	0.17%
2021/04/20	112	11.18	171	11.17	11.25	-59	18,201	-0.32%	大買/大賣/
2021/04/19	148.3	11.34	74.7	11.31	11.50	73.6	17,792	0.41%	大買/
2021/04/16	17	10.70	12	10.67	10.75	5	16,515	0.03%
2021/04/15	310	10.45	26	10.46	10.45	284	15,941	1.78%	大買/鉅額交易
2021/04/14	102	10.35	33.2	10.04	10.30	68.8	15,649	0.44%	大買/
2021/04/13	59.4	10.34	15	10.39	10.15	44.4	15,860	0.28%
2021/04/12	60	10.30	40	10.19	10.40	20	15,605	0.13%
2021/04/09	38.3	9.99	11	10.00	9.99	27.3	15,372	0.18%
2021/04/08	3	9.95	21	9.93	9.95	-18	15,925	-0.11%
2021/04/07	28	9.84	160	9.83	9.86	-132	19,388	-0.68%	大賣/鉅額交易
2021/04/06	49	9.80	0	0.00	9.79	49	20,668	0.24%
2021/04/01	4	9.82	109.4	9.73	9.69	-105.4	20,802	-0.51%	大賣/鉅額交易
2021/03/31	7.4	9.88	59	9.85	9.88	-51.6	20,997	-0.25%
2021/03/30	20	9.86	52	9.88	9.86	-32	21,526	-0.15%
2021/03/29	218	9.96	109	9.96	9.92	109	21,891	0.50%	大買/大賣/鉅額交易
2021/03/26	198	9.94	69	9.98	9.87	129	22,940	0.56%	大買/鉅額交易
2021/03/25	12	9.71	9	9.73	9.67	3	22,425	0.01%
2021/03/24	8	9.57	0	0.00	9.61	8	22,420	0.04%
2021/03/23	4	9.64	174	9.67	9.61	-170	22,680	-0.75%	大賣/鉅額交易
2021/03/22	56	9.73	0	0.00	9.70	56	23,144	0.24%
2021/03/19	1	9.60	25	9.66	9.66	-24	23,125	-0.10%
2021/03/18	12	9.65	9	9.62	9.63	3	23,121	0.01%
2021/03/17	9	9.77	79	9.78	9.77	-70	23,015	-0.30%
2021/03/16	47	9.82	69	9.80	9.84	-22	23,086	-0.10%
2021/03/15	96	9.96	7	9.96	9.97	89	22,978	0.39%
2021/03/12	39	9.87	0	0.00	9.83	39	23,131	0.17%
2021/03/11	50	9.89	11	9.90	9.89	39	23,354	0.17%
2021/03/10	11	9.91	4	9.91	9.89	7	23,484	0.03%
2021/03/09	4	10.09	207	10.04	10.00	-203	23,447	-0.87%	大賣/鉅額交易
2021/03/08	183	10.05	32	10.03	10.10	151	23,308	0.65%	大買/鉅額交易
2021/03/05	1	9.81	168	9.88	9.76	-167	22,833	-0.73%	大賣/鉅額交易
2021/03/04	166	10.01	168	9.93	9.81	-2	22,917	-0.01%	大買/大賣/
2021/03/03	164	9.86	31	9.83	9.80	133	22,638	0.59%	大買/鉅額交易
2021/03/02	4	9.68	2	9.72	9.61	2	22,560	0.01%
2021/02/26	20	9.66	237.7	9.75	9.71	-217.7	22,653	-0.96%	大賣/鉅額交易
2021/02/25	182	9.81	27	9.75	9.80	155	22,598	0.69%	大買/鉅額交易
2021/02/24	25.1	9.72	482.3	9.78	9.60	-457.2	22,605	-2.02%	大賣/鉅額交易
2021/02/23	505	9.80	83.9	9.66	10.05	421.1	22,255	1.89%	大買/鉅額交易
2021/02/22	48.2	9.40	14	9.41	9.41	34.2	21,747	0.16%
2021/02/19	60	9.40	42	9.27	9.35	18	21,760	0.08%
2021/02/18	131.5	9.22	1	9.14	9.26	130.5	21,806	0.60%	大買/鉅額交易
2021/02/17	18	8.95	36	8.80	8.93	-18	21,789	-0.08%
2021/02/05	2	8.65	1	8.61	8.60	1	21,680	0.00%
2021/02/04	33	8.64	2	8.62	8.60	31	21,834	0.14%
2021/02/03	0	0.00	44	8.56	8.58	-44	22,298	-0.20%
2021/02/02	56	8.61	0	0.00	8.62	56	23,060	0.24%
2021/01/29	0.2	8.36	8	8.36	8.29	-7.8	23,069	-0.03%
2021/01/28	3.2	8.51	7	8.46	8.45	-3.8	23,054	-0.02%
2021/01/27	0.1	8.72	0	0.00	8.63	0.1	23,097	0.00%
2021/01/26	11.3	8.71	15	8.75	8.66	-3.7	23,214	-0.02%
2021/01/25	106	8.89	6.7	8.68	8.84	99.4	23,211	0.43%	大買/
2021/01/22	1	8.55	3	8.66	8.70	-2	23,251	-0.01%
2021/01/21	5	8.73	1	8.90	8.74	4	23,309	0.02%
2021/01/20	20.5	8.88	41	8.83	8.71	-20.5	23,567	-0.09%
2021/01/19	7	9.11	12	9.17	9.14	-5	23,962	-0.02%
2021/01/18	12.3	8.99	7.1	9.10	9.16	5.3	24,192	0.02%
2021/01/15	27.2	9.39	10	9.29	9.28	17.2	24,241	0.07%
2021/01/14	10.1	9.76	1	9.80	9.71	9.1	24,061	0.04%
2021/01/13	83	9.87	54	9.78	9.78	29	24,033	0.12%
2021/01/12	54.4	9.81	137	9.85	9.66	-82.6	23,913	-0.35%	大賣/
2021/01/11	1	10.10	3	10.20	10.15	-2	23,566	-0.01%
2021/01/08	40.3	10.20	5	10.20	10.20	35.3	23,525	0.15%
2021/01/07	9	10.59	95.1	10.54	10.45	-86.1	23,377	-0.37%
2021/01/06	106.6	10.51	17	10.21	10.20	89.6	23,099	0.39%	大買/
2021/01/05	23	10.80	1,259	10.85	10.80	-1,236	22,665	-5.45%	大賣/鉅額交易
2021/01/04	32.2	10.87	16	10.77	10.85	16.2	22,382	0.07%
2020/12/31	38.2	11.25	130	11.32	11.20	-91.8	21,804	-0.42%	大賣/
2020/12/30	148.9	11.66	1,132.4	11.65	11.70	-983.5	20,978	-4.69%	大買/大賣/鉅額交易
2020/12/29	238	10.87	98.9	10.89	11.15	139.1	17,250	0.81%	大買/鉅額交易
2020/12/28	20	10.22	481	10.20	10.15	-461	15,854	-2.91%	大賣/鉅額交易
2020/12/25	125	10.25	127	10.20	10.15	-2	15,558	-0.01%	大買/大賣/
2020/12/24	421	10.25	110	10.13	10.15	311	15,184	2.05%	大買/大賣/鉅額交易
2020/12/23	71	9.83	591	9.94	9.90	-520	14,582	-3.57%	大賣/鉅額交易
2020/12/22	888	9.89	526.8	9.84	9.66	361.2	14,171	2.55%	大買/大賣/鉅額交易
2020/12/21	394	9.54	60	9.49	9.50	334	13,062	2.56%	大買/鉅額交易
2020/12/18	10	9.27	10	9.41	9.27	0	12,740	0.00%
2020/12/17	30.5	9.38	775	9.42	9.36	-744.5	12,718	-5.85%	大賣/鉅額交易
2020/12/16	1,052	9.60	265	9.62	9.70	787	12,518	6.29%	大買/大賣/鉅額交易
2020/12/15	25	9.23	224	9.32	9.18	-199	12,072	-1.65%	大賣/鉅額交易
2020/12/14	290	9.39	36.2	9.31	9.40	253.8	12,414	2.04%	大買/鉅額交易
2020/12/11	594	9.20	5	9.19	9.18	589	12,365	4.76%	大買/鉅額交易
2020/12/10	136	9.23	8	9.24	9.20	128	12,522	1.02%	大買/鉅額交易
2020/12/09	38	9.38	0	0.00	9.31	38	12,563	0.30%
2020/12/08	105	9.59	162	9.63	9.48	-57	12,680	-0.45%	大買/大賣/
2020/12/07	276	9.67	246.9	9.58	9.75	29.2	13,243	0.22%	大買/大賣/
2020/12/04	199	9.48	117	9.44	9.43	82	13,068	0.63%	大買/大賣/
2020/12/03	15	9.41	58	9.38	9.29	-43	13,032	-0.33%
2020/12/02	9	9.25	50	9.32	9.28	-41	13,242	-0.31%
2020/12/01	56	9.31	130	9.40	9.37	-74	13,684	-0.54%	大賣/
2020/11/30	848	9.35	76	9.38	9.37	772	13,725	5.62%	大買/鉅額交易
2020/11/27	16	9.20	54	9.20	9.19	-38	13,573	-0.28%
2020/11/26	54	9.27	126.3	9.27	9.25	-72.3	13,553	-0.53%	大賣/
2020/11/25	133	9.30	155.3	9.23	9.24	-22.3	13,547	-0.16%	大買/大賣/
2020/11/24	58	9.09	144	9.12	9.08	-86	13,556	-0.63%	大賣/
2020/11/23	172	9.01	50	9.05	9.03	122	13,512	0.90%	大買/鉅額交易
2020/11/20	6	8.85	10	8.84	8.85	-4	13,397	-0.03%
2020/11/19	6	8.86	28	8.89	8.89	-22	13,443	-0.16%
2020/11/18	15	8.92	381	8.92	8.95	-366	13,582	-2.69%	大賣/鉅額交易
2020/11/17	1,664	8.91	71	8.91	9.00	1,593	14,118	11.28%	大買/鉅額交易
2020/11/16	366	8.67	4	8.81	8.67	362	15,122	2.39%	大買/鉅額交易
2020/11/13	34	8.79	16	8.80	8.81	18	15,057	0.12%
2020/11/12	60	8.79	310.1	8.94	8.77	-250.1	15,075	-1.66%	大賣/鉅額交易
2020/11/11	162	9.04	84	8.96	9.00	78	14,994	0.52%	大買/
2020/11/10	1,303	8.85	472	8.85	8.71	831	14,544	5.71%	大買/大賣/鉅額交易
2020/11/09	250	8.64	11	8.70	8.65	239	13,748	1.74%	大買/鉅額交易
2020/11/06	46	8.56	11	8.53	8.51	35	13,691	0.26%
2020/11/05	41	8.51	12.3	8.51	8.52	28.7	13,856	0.21%
2020/11/04	748	8.61	71	8.66	8.55	677	13,841	4.89%	大買/鉅額交易
2020/11/03	70	8.65	24	8.56	8.56	46	13,714	0.34%
2020/11/02	15	8.41	6	8.46	8.43	9	13,587	0.07%
2020/10/30	30	8.49	10	8.49	8.35	20	13,490	0.15%
2020/10/29	230	8.57	28	8.44	8.60	202	13,343	1.51%	大買/鉅額交易
2020/10/28	286	8.85	636	8.85	8.62	-350	13,149	-2.66%	大買/大賣/鉅額交易
2020/10/27	484	8.80	139	8.77	8.72	345	12,734	2.71%	大買/大賣/鉅額交易
2020/10/26	99	8.49	246.3	8.47	8.44	-147.3	12,051	-1.22%	大賣/鉅額交易
2020/10/23	685	8.25	68.8	8.28	8.30	616.2	11,687	5.27%	大買/鉅額交易
2020/10/22	18	8.13	119	8.14	8.12	-101	11,479	-0.88%	大賣/鉅額交易
2020/10/21	7	8.12	15	8.17	8.15	-8	11,400	-0.07%
2020/10/20	0	0.00	11	8.12	8.12	-11	11,312	-0.10%
2020/10/19	17	8.05	109	8.06	8.05	-92	11,237	-0.82%	大賣/
2020/10/16	181	8.17	15	8.09	8.06	166	11,156	1.49%	大買/鉅額交易
2020/10/15	152	8.08	6	8.13	8.04	146	11,012	1.33%	大買/鉅額交易
2020/10/14	0	0.00	199	8.15	8.12	-199	10,924	-1.82%	大賣/鉅額交易
2020/10/13	203	8.07	40	7.99	8.18	163	10,824	1.51%	大買/鉅額交易
2020/10/12	76	8.00	1	8.00	7.94	75	10,610	0.71%
2020/10/08	34	7.81	0	0.00	7.80	34	10,451	0.33%
2020/10/06	17	7.72	2	7.73	7.72	15	10,411	0.14%
2020/10/05	12	7.63	0	0.00	7.63	12	10,413	0.12%
2020/09/29	24	7.59	0	0.00	7.59	24	10,435	0.23%
2020/09/25	23	7.47	0	0.00	7.44	23	10,441	0.22%
2020/09/24	21	7.69	1	7.72	7.47	20	10,363	0.19%
2020/09/23	11	7.95	0	0.00	7.82	11	10,221	0.11%
2020/09/22	32	7.89	19.5	7.93	7.94	12.5	10,161	0.12%
2020/09/21	49	8.08	0	0.00	8.06	49	10,062	0.49%
2020/09/18	9	8.05	7	8.09	8.07	2	9,990	0.02%
2020/09/17	253	8.00	75	8.12	7.98	178	9,850	1.81%	大買/鉅額交易
2020/09/16	1	7.89	6	7.91	7.88	-5	9,452	-0.05%
2020/09/15	9	8.00	16	8.11	7.93	-7	9,504	-0.07%
2020/09/14	6	7.95	0	0.00	7.90	6	9,643	0.06%
2020/09/11	6	8.06	0	0.00	7.99	6	9,497	0.06%
2020/09/10	111	8.49	12	8.05	8.25	99	9,214	1.07%	大買/
2020/09/09	308	7.94	0	0.00	7.95	308	8,410	3.66%	大買/鉅額交易
2020/09/08	0	0.00	2	8.05	7.82	-2	8,266	-0.02%
2020/09/07	115	8.15	6	8.20	8.06	109	8,117	1.34%	大買/鉅額交易
2020/09/04	23	7.95	21	7.81	7.98	2	7,844	0.03%
2020/09/03	10	7.70	21	7.64	7.63	-11	7,344	-0.15%
2020/09/02	1	7.45	0	0.00	7.48	1	7,347	0.01%
2020/09/01	6	7.53	0	0.00	7.53	6	7,333	0.08%
2020/08/31	10	7.69	50	7.66	7.61	-40	7,315	-0.55%
2020/08/28	1	7.67	3	7.80	7.70	-2	7,208	-0.03%
2020/08/27	12	7.56	10	7.59	7.53	2	6,989	0.03%
2020/08/26	20	7.50	1	7.51	7.45	19	6,864	0.28%
2020/08/25	19	7.40	13	7.39	7.37	6	6,750	0.09%
2020/08/24	12	7.38	166.2	7.34	7.30	-154.2	6,641	-2.32%	大賣/鉅額交易
2020/08/21	65	7.67	2	7.67	7.56	63	6,430	0.98%
2020/08/20	225	7.63	56.1	7.65	7.67	168.9	5,712	2.96%	大買/鉅額交易
2020/08/19	0	0.00	19	7.01	6.98	-19	4,344	-0.44%
2020/08/18	10	6.90	0	0.00	6.87	10	4,185	0.24%
2020/08/13	0	0.00	90	6.67	6.61	-90	4,023	-2.24%
2020/08/11	40	6.81	22	6.79	6.79	18	4,036	0.45%
2020/08/10	2	6.56	0	0.00	6.56	2	3,816	0.05%
2020/08/06	0	0.00	0	6.43	6.46	0	3,808	0.00%
2020/07/31	0	0.00	0	6.18	6.19	0	3,899	0.00%
2020/07/30	0	0.00	23	6.17	6.18	-23	3,948	-0.58%
2020/07/27	0	0.00	37	6.28	6.22	-37	4,033	-0.92%
2020/07/21	0	0.00	1	6.57	6.54	-1	4,087	-0.02%
2020/07/14	0	0.00	30	6.50	6.50	-30	4,255	-0.70%
2020/07/13	0	0.00	3	6.56	6.57	-3	4,264	-0.07%
2020/07/10	0	0.00	10	6.56	6.53	-10	4,312	-0.23%
2020/07/07	0	0.00	3	6.71	6.72	-3	4,374	-0.07%
2020/07/06	2	6.76	0	0.00	6.78	2	4,393	0.05%
2020/07/03	1	6.70	0	0.00	6.68	1	4,388	0.02%
2020/07/02	60	6.63	0	0.00	6.67	60	4,436	1.35%
2020/06/29	0	0.00	20	6.64	6.61	-20	4,556	-0.44%
2020/06/24	0	0.00	2	6.79	6.74	-2	4,540	-0.04%
2020/06/23	20	6.81	0	0.00	6.80	20	4,582	0.44%
2020/06/22	4	6.92	2	6.84	6.84	2	4,578	0.04%
2020/06/19	26	7.06	3	7.15	7.05	23	4,524	0.51%
2020/06/16	1	6.53	0	0.00	6.54	1	4,111	0.02%
2020/06/11	0	0.00	14	6.65	6.60	-14	4,355	-0.32%
2020/06/09	19	6.96	5	6.96	6.96	14	4,423	0.32%
2020/06/05	0.1	6.56	0	0.00	6.60	0.1	4,210	0.00%
2020/05/27	0	0.00	41	6.28	6.29	-41	4,233	-0.97%
2020/05/26	0	0.00	5	6.28	6.27	-5	4,296	-0.12%
2020/05/22	5	6.47	0	0.00	6.32	5	4,308	0.12%
2020/05/21	0	0.00	6	6.52	6.48	-6	4,275	-0.14%
2020/05/15	0	0.00	5	6.17	6.13	-5	4,158	-0.12%
2020/05/13	0	0.00	0.5	6.38	6.39	-0.5	4,105	-0.01%
2020/05/12	1	6.34	0	0.00	6.39	1	4,096	0.02%
2020/05/11	5	6.48	1	6.46	6.47	4	4,053	0.10%
2020/05/04	0	0.00	1	6.30	6.29	-1	3,940	-0.03%
2020/04/30	10	6.54	0	0.00	6.51	10	4,023	0.25%
2020/04/29	10	6.41	0	0.00	6.42	10	3,998	0.25%
2020/04/28	15	6.34	5	6.32	6.34	10	3,978	0.25%
2020/04/27	0	0.00	2	6.25	6.28	-2	4,019	-0.05%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/23	7	6.05	0	0.00	6.06	7	3,945	0.18%
2020/04/22	0	0.00	1	5.93	5.90	-1	3,931	-0.03%
2020/04/16	0	0.00	2	6.19	6.11	-2	3,748	-0.05%
2020/04/14	2	5.98	2	6.08	6.08	0	3,743	0.00%
2020/04/10	40	6.00	0	0.00	6.01	40	3,672	1.09%
2020/04/09	2	5.94	1	5.92	5.90	1	3,625	0.03%
2020/04/08	0	0.00	1	5.65	5.78	-1	3,583	-0.03%
2020/04/07	0	0.00	10	5.67	5.68	-10	3,556	-0.28%
2020/03/31	20	5.29	0	0.00	5.22	20	3,408	0.59%
2020/03/27	13	5.35	0	0.00	5.26	13	3,366	0.39%
2020/03/24	0.4	5.06	0	0.00	5.06	0.4	3,256	0.01%
2020/03/19	2	4.68	0	0.00	4.71	2	3,139	0.06%
2020/03/17	7	5.21	0	0.00	5.21	7	2,949	0.24%
2020/03/13	2	5.89	0	0.00	6.01	2	2,737	0.07%
2020/03/12	1	6.70	1	6.59	6.49	0	2,572	0.00%
2020/03/11	0	0.00	1	7.02	6.94	-1	2,524	-0.04%
2020/03/09	4	7.08	0	0.00	7.00	4	2,455	0.16%
2020/02/26	4	7.62	0	0.00	7.52	4	2,328	0.17%
2020/02/21	0	0.00	5.7	7.80	7.78	-5.7	2,337	-0.24%
2020/02/20	0	0.00	1	7.79	7.76	-1	2,345	-0.04%
2020/02/13	2	7.72	0	0.00	7.68	2	2,434	0.08%
2020/02/11	0	0.00	10	7.68	7.67	-10	2,443	-0.41%
2020/02/07	0	0.00	2	7.73	7.74	-2	2,438	-0.08%
2020/02/04	15	7.93	0	0.00	7.84	15	2,429	0.62%
2020/02/03	0	0.00	5	7.40	7.27	-5	2,301	-0.22%
2020/01/31	0	0.00	40	7.50	7.52	-40	2,268	-1.76%
2020/01/20	2	7.94	0	0.00	7.93	2	2,190	0.09%
2020/01/07	4	8.18	4	8.14	8.14	0	2,100	0.00%
2020/01/06	0	0.00	1.1	8.18	8.19	-1.1	2,112	-0.05%
2020/01/03	1	8.21	0	0.00	8.22	1	2,083	0.05%
2020/01/02	0	0.00	1	8.32	8.32	-1	2,068	-0.05%
2019/12/31	0	0.00	0.1	8.25	8.30	-0.1	2,048	0.00%
2019/12/25	0	0.00	10	8.18	8.19	-10	1,963	-0.51%
2019/12/24	0	0.00	12	8.17	8.17	-12	1,965	-0.61%
2019/12/20	40	8.12	0	0.00	8.12	40	1,945	2.06%
2019/12/19	22	8.07	10	8.07	8.07	12	1,894	0.63%
2019/12/17	0	0.00	0.2	7.87	7.90	-0.2	1,857	-0.01%
2019/12/16	0	0.00	0.6	7.88	7.88	-0.6	1,856	-0.03%
2019/12/13	0	0.00	1	7.88	7.88	-1	1,866	-0.05%
2019/12/11	0	0.00	1	8.00	7.96	-1	1,955	-0.05%
2019/12/09	0	0.00	2	8.06	8.01	-2	1,970	-0.10%
2019/12/06	0	0.00	1.3	8.04	8.02	-1.3	1,986	-0.07%
2019/12/05	2	8.00	0	0.00	8.00	2	1,972	0.10%
2019/11/20	1	7.90	0	0.00	7.94	1	2,036	0.05%
2019/11/19	0	0.00	20	7.69	7.72	-20	2,083	-0.96%
2019/11/15	1	7.79	0	0.00	7.80	1	2,073	0.05%
2019/11/14	5	7.88	5	7.88	7.87	0	2,077	0.00%
2019/11/13	1	8.00	1	8.04	8.01	0	2,022	0.00%
2019/11/11	0.1	8.00	0	0.00	8.00	0.1	2,071	0.00%
2019/11/08	0	0.00	1	8.11	8.10	-1	2,081	-0.05%
2019/11/07	0	0.00	0.8	8.09	8.13	-0.8	2,115	-0.04%
2019/11/06	1.6	8.09	0	0.00	8.09	1.6	2,116	0.08%
2019/11/04	2	8.03	0	0.00	8.13	2	2,314	0.09%
2019/10/31	0	0.00	1	8.12	8.14	-1	2,502	-0.04%
2019/10/14	0.9	8.17	0	0.00	8.17	0.9	2,899	0.03%
2019/10/03	22	8.07	0	0.00	8.08	22	2,964	0.74%
2019/10/02	0	0.00	10	8.10	8.10	-10	2,956	-0.34%
2019/09/24	10	8.30	0	0.00	8.29	10	2,967	0.34%
2019/09/23	0	0.00	0	8.27	8.26	0	2,968	0.00%
2019/09/16	53	8.51	0	0.00	8.46	53	3,005	1.76%
2019/09/12	0.3	8.31	0	0.00	8.29	0.3	2,941	0.01%
2019/09/11	0.5	8.30	0	0.00	8.29	0.5	3,079	0.02%
2019/09/04	5	8.22	0.4	8.21	8.21	4.6	3,057	0.15%
2019/09/02	0	0.00	10	8.18	8.21	-10	3,066	-0.33%
2019/08/26	30	8.05	0	0.00	8.04	30	3,073	0.98%
2019/08/23	10	8.15	0	0.00	8.14	10	3,100	0.32%
2019/08/22	10	8.14	0	0.00	8.15	10	3,119	0.32%
2019/08/21	0	0.00	0.5	8.28	8.08	-0.5	3,057	-0.01%
2019/08/15	25	8.06	0	0.00	8.08	25	2,990	0.84%
2019/08/06	2	8.27	0	0.00	8.34	2	3,150	0.06%
2019/08/05	0	0.00	5	9.08	9.10	-5	3,031	-0.16%
2019/07/30	5	9.45	0	0.00	9.43	5	2,853	0.18%
2019/07/26	30	9.46	0	0.00	9.48	30	2,850	1.05%
2019/07/24	0	0.00	1	9.41	9.38	-1	2,818	-0.04%
2019/07/23	30	9.45	0	0.00	9.44	30	2,830	1.06%
2019/07/22	0	9.41	0	0.00	9.44	0	2,889	0.00%
2019/07/18	0	0.00	7	9.44	9.43	-7	2,918	-0.24%
2019/07/10	0	0.00	2	9.26	9.26	-2	2,898	-0.07%
2019/07/09	2	9.26	0	0.00	9.28	2	2,940	0.07%
2019/07/05	30	9.29	0	0.00	9.28	30	3,063	0.98%
2019/07/02	0	0.00	0.3	9.23	9.25	-0.3	3,331	-0.01%
2019/07/01	0	0.00	0.1	9.26	9.31	-0.1	3,383	0.00%
2019/06/20	0	0.00	10	9.24	9.23	-10	3,619	-0.28%
2019/06/19	15	9.23	5	9.22	9.22	10	3,674	0.27%
2019/06/14	0	0.00	3.8	9.11	9.10	-3.8	3,902	-0.10%
2019/06/11	0	0.00	5	9.13	9.13	-5	4,195	-0.12%
2019/06/10	8	9.13	3	9.14	9.10	5	4,233	0.12%
2019/06/05	3	9.18	3	9.17	9.17	0	4,302	0.00%
2019/06/04	0	0.00	10	9.12	9.14	-10	4,309	-0.23%
2019/06/03	0	0.00	5	9.16	9.16	-5	4,340	-0.12%
2019/05/30	10	9.20	1	9.21	9.20	9	4,387	0.21%
2019/05/28	5	9.00	0	0.00	9.00	5	4,422	0.11%
2019/05/16	1	9.21	0	0.00	9.08	1	5,170	0.02%
2019/05/15	6	9.31	0	0.00	9.31	6	5,205	0.12%
2019/05/14	10	9.13	35	9.40	9.40	-25	5,222	-0.48%
2019/05/13	5	9.21	5.2	9.24	9.19	-0.2	5,220	0.00%
2019/05/09	5	9.48	0	0.00	9.43	5	5,313	0.09%
2019/05/07	0	9.62	0	0.00	9.65	0	5,296	0.00%
2019/05/03	0	0.00	5	9.78	9.76	-5	5,321	-0.09%
2019/04/25	10	9.71	0	0.00	9.72	10	5,381	0.19%
2019/04/19	3	9.83	0.1	9.83	9.84	2.9	5,535	0.05%
2019/04/18	2	9.87	1	9.95	9.83	1	5,571	0.02%
2019/04/16	9.3	9.92	0	0.00	9.92	9.3	5,534	0.17%
2019/04/12	36	9.98	0	0.00	9.98	36	5,641	0.64%
2019/04/10	0	0.00	0.1	10.00	10.05	-0.1	5,659	0.00%
2019/04/09	0	0.00	81	10.05	10.05	-81	5,578	-1.45%
2019/04/08	0	0.00	45.4	10.04	10.05	-45.4	5,656	-0.80%
2019/04/02	5	9.99	1	10.00	10.00	4	5,726	0.07%
2019/04/01	0	0.00	86	10.00	10.00	-86	5,962	-1.44%
2019/03/29	1	9.98	103.4	9.98	10.00	-102.4	6,173	-1.66%	大賣/鉅額交易
2019/03/28	5	9.98	0	0.00	9.97	5	6,262	0.08%
2019/03/26	0	0.00	26	10.05	10.00	-26	6,391	-0.41%
2019/03/25	8	9.96	130	9.99	9.99	-122	6,542	-1.86%	大賣/鉅額交易
2019/03/22	10	10.10	100	10.15	10.10	-90	6,571	-1.37%
2019/03/21	0	0.00	70	10.15	10.15	-70	6,990	-1.00%
2019/03/20	10	10.20	392	10.20	10.20	-382	7,280	-5.25%	大賣/鉅額交易
2019/03/19	0	0.00	200.1	10.15	10.15	-200.1	7,460	-2.68%	大賣/鉅額交易
2019/03/18	5	10.10	130	10.10	10.10	-125	7,556	-1.65%	大賣/鉅額交易
2019/03/15	0	0.00	6.3	10.19	10.10	-6.3	7,582	-0.08%
2019/03/14	5	10.00	0	0.00	10.00	5	7,427	0.07%
2019/03/13	0.4	10.00	200	10.08	10.05	-199.6	7,518	-2.65%	大賣/鉅額交易
2019/03/12	3	9.98	5	10.00	9.99	-2	7,539	-0.03%
2019/03/11	0.9	9.95	0	0.00	9.95	0.9	7,573	0.01%
2019/03/08	1	9.97	0	0.00	9.96	1	7,731	0.01%
2019/03/07	3	10.05	425.9	10.06	10.00	-422.9	7,862	-5.38%	大賣/鉅額交易
2019/03/06	0	0.00	275	10.01	9.98	-275	8,006	-3.43%	大賣/鉅額交易
2019/03/05	0	0.00	150	10.05	9.99	-150	8,040	-1.87%	大賣/鉅額交易
2019/02/27	0	0.00	5	9.99	9.97	-5	8,058	-0.06%
2019/02/26	5	9.97	0	0.00	9.97	5	8,033	0.06%
2019/02/25	5	10.15	0	0.00	10.10	5	7,976	0.06%
2019/02/22	0	0.00	28	10.00	10.05	-28	7,933	-0.35%
2019/02/20	10	10.00	18.8	10.04	10.05	-8.8	7,814	-0.11%
2019/02/18	5	9.86	3	9.92	9.86	2	7,638	0.03%
2019/02/15	3	9.79	4	9.94	9.79	-1	7,592	-0.01%
2019/02/14	0	0.00	33	9.87	9.87	-33	7,512	-0.44%
2019/02/12	2	9.67	2	9.61	9.69	0	7,409	0.00%
2019/02/11	11	9.68	0	0.00	9.65	11	7,345	0.15%
2019/01/29	156	9.84	0	0.00	9.87	156	7,298	2.14%	大買/鉅額交易
2019/01/28	16	9.85	0	0.00	9.88	16	7,285	0.22%
2019/01/25	326	9.83	0	0.00	9.83	326	7,340	4.44%	大買/鉅額交易
2019/01/24	10	9.84	0	0.00	9.82	10	7,342	0.14%
2019/01/23	293	9.83	7	9.84	9.83	286	7,374	3.88%	大買/鉅額交易
2019/01/22	80	9.86	25	9.90	9.85	55	7,392	0.74%
2019/01/21	0	0.00	30	9.90	9.94	-30	7,398	-0.41%
2019/01/17	10	9.89	0.1	9.81	9.81	9.9	7,567	0.13%
2019/01/16	88	9.86	0	0.00	9.85	88	7,624	1.15%
2019/01/15	10	9.90	5	9.90	9.91	5	7,687	0.07%
2019/01/14	231.4	9.91	11	9.87	9.86	220.4	7,717	2.86%	大買/鉅額交易
2019/01/11	190	9.99	2	9.99	9.98	188	7,759	2.42%	大買/鉅額交易
2019/01/10	20	10.10	0	0.00	10.10	20	7,695	0.26%
2019/01/09	0	0.00	10	10.20	10.20	-10	7,713	-0.13%
2019/01/07	0	0.00	10	10.15	10.15	-10	7,825	-0.13%
2019/01/04	300	9.84	2	9.82	9.98	298	7,907	3.77%	大買/鉅額交易
2019/01/02	52	10.05	20	10.10	10.05	32	8,145	0.39%
2018/12/28	0	0.00	8	10.20	10.20	-8	8,177	-0.10%
2018/12/27	10	10.25	0	0.00	10.15	10	8,321	0.12%
2018/12/26	22	10.25	6	10.18	10.10	16	8,285	0.19%
2018/12/25	12	10.24	3	10.33	10.20	9	8,362	0.11%
2018/12/24	44	10.50	19	10.55	10.50	25	8,382	0.30%
2018/12/22	29	10.32	5	10.36	10.45	24	8,417	0.29%
2018/12/21	16	10.11	10	10.15	10.10	6	8,322	0.07%
2018/12/20	199	10.22	1	10.10	10.10	198	8,405	2.36%	大買/鉅額交易
2018/12/19	93	10.30	3	10.30	10.30	90	8,633	1.04%
2018/12/18	14	10.33	13	10.44	10.40	1	8,633	0.01%
2018/12/17	14	10.48	86	10.47	10.40	-72	8,524	-0.84%
2018/12/14	111	10.77	387.9	10.66	10.55	-276.9	8,496	-3.26%	大買/大賣/鉅額交易
2018/12/13	101	10.55	690.5	10.36	10.65	-589.5	8,085	-7.29%	大買/大賣/鉅額交易
2018/12/12	13	10.30	676	10.27	10.25	-663	7,824	-8.47%	大賣/鉅額交易
2018/12/11	34	10.10	65	10.06	10.00	-31	7,582	-0.41%
2018/12/10	195	9.92	30	9.92	9.89	165	7,509	2.20%	大買/鉅額交易
2018/12/07	5	10.08	381	10.04	10.05	-376	7,606	-4.94%	大賣/鉅額交易
2018/12/06	161	9.97	4	10.01	9.93	157	7,788	2.02%	大買/鉅額交易
2018/12/05	0	0.00	73	9.95	10.00	-73	7,751	-0.94%
2018/12/04	40	10.14	88	10.07	10.05	-48	7,969	-0.60%
2018/12/03	117	10.12	30	10.11	10.10	87	8,058	1.08%	大買/
2018/11/30	1	9.96	582.9	9.96	9.85	-581.9	8,031	-7.25%	大賣/鉅額交易
2018/11/29	68	10.08	1,280.3	9.91	10.00	-1,212.3	8,074	-15.01%	大賣/鉅額交易
2018/11/28	68	9.74	4	9.76	9.82	64	8,113	0.79%
2018/11/27	1	9.70	1	9.76	9.72	0	8,392	0.00%
2018/11/26	1	9.71	76	9.80	9.71	-75	8,640	-0.87%
2018/11/22	0	0.00	3	9.78	9.78	-3	9,820	-0.03%
2018/11/21	5	9.86	0	0.00	9.86	5	10,436	0.05%
2018/11/20	1	9.87	0	0.00	9.91	1	10,956	0.01%
2018/11/16	25	9.82	0	0.00	9.78	25	12,144	0.21%
2018/11/15	10	9.78	0	0.00	9.76	10	13,598	0.07%
2018/11/14	0	0.00	316.3	9.86	9.79	-316.3	14,349	-2.20%	大賣/鉅額交易
2018/11/12	0	0.00	1	9.84	9.86	-1	14,473	-0.01%
2018/11/09	45	9.87	0	0.00	9.83	45	14,561	0.31%
2018/11/08	25	9.99	10	10.00	9.98	15	14,790	0.10%
2018/11/07	0.8	9.95	0	0.00	9.95	0.8	14,819	0.01%
2018/11/06	0	0.00	26.3	9.99	9.92	-26.3	14,879	-0.18%
2018/11/05	0	0.00	1.2	9.75	9.84	-1.2	14,830	-0.01%
2018/11/02	10	9.81	8.1	9.78	9.76	1.9	14,806	0.01%
2018/11/01	14	9.82	8	9.84	9.76	6	14,860	0.04%
2018/10/31	1	9.73	1	9.72	9.80	0	14,839	0.00%
2018/10/29	0	0.00	2	9.49	9.45	-2	14,755	-0.01%
2018/10/26	10	9.72	5	9.58	9.44	5	14,749	0.03%
2018/10/25	3	9.66	12	9.74	9.66	-9	14,631	-0.06%
2018/10/24	50	9.96	20	10.05	10.05	30	14,591	0.21%
2018/10/23	17	10.19	172	10.12	10.05	-155	14,536	-1.07%	大賣/鉅額交易
2018/10/22	109	10.35	26	10.26	10.35	83	14,431	0.58%	大買/
2018/10/19	50	10.05	8	10.11	10.10	42	14,392	0.29%
2018/10/18	12	10.20	1	10.20	10.20	11	14,329	0.08%
2018/10/17	7	10.37	18	10.48	10.30	-11	14,360	-0.08%
2018/10/16	40	10.48	10	10.44	10.45	30	14,311	0.21%
2018/10/15	55	10.40	883	10.39	10.40	-828	14,248	-5.81%	大賣/鉅額交易
2018/10/12	63	10.32	0.5	10.60	10.60	62.5	14,131	0.44%
2018/10/11	21	10.20	24	10.18	10.15	-3	14,019	-0.02%
2018/10/09	20	11.01	90.8	11.12	10.90	-70.8	13,738	-0.52%
2018/10/08	71	11.05	40.7	11.05	11.15	30.4	13,669	0.22%
2018/10/05	33	10.93	66	10.97	10.85	-33	13,576	-0.24%
2018/10/04	18.4	11.32	22	11.16	11.20	-3.7	13,405	-0.03%
2018/10/03	25	11.24	20.7	11.15	11.15	4.4	13,340	0.03%
2018/10/02	9	11.40	128	11.48	11.40	-119	13,215	-0.90%	大賣/鉅額交易
2018/10/01	170	11.55	130	11.33	11.65	40	13,065	0.31%	大買/大賣/
2018/09/28	135	11.28	36	11.27	11.30	99	12,821	0.77%	大買/
2018/09/27	17	11.31	168	11.27	11.10	-151	12,713	-1.19%	大賣/鉅額交易
2018/09/26	220	11.17	153	11.00	11.30	67	12,517	0.54%	大買/大賣/
2018/09/25	59	10.97	5	10.85	10.90	54	12,267	0.44%
2018/09/21	40	10.81	34	10.79	10.85	6	12,189	0.05%
2018/09/20	15	10.68	0	0.00	10.65	15	12,114	0.12%
2018/09/19	5	10.65	0	0.00	10.65	5	12,083	0.04%
2018/09/18	0	0.00	68	10.61	10.65	-68	12,099	-0.56%
2018/09/17	68	10.84	13	10.73	10.75	55	12,131	0.45%
2018/09/14	11	10.60	120	10.59	10.70	-109	12,302	-0.89%	大賣/鉅額交易
2018/09/13	42	10.49	19	10.51	10.55	23	12,229	0.19%
2018/09/12	2	10.25	15	10.45	10.25	-13	12,084	-0.11%
2018/09/11	42	10.63	13	10.62	10.70	29	11,903	0.24%
2018/09/10	0	0.00	20	10.41	10.45	-20	11,898	-0.17%
2018/09/07	11	10.96	39	10.91	10.85	-28	11,662	-0.24%
2018/09/06	11	11.00	30	11.05	10.95	-19	11,545	-0.16%
2018/09/05	7	11.32	618	11.26	11.25	-611	11,597	-5.27%	大賣/鉅額交易
2018/09/04	139	11.55	36.8	11.48	11.45	102.2	11,517	0.89%	大買/鉅額交易
2018/09/03	90	11.38	253	11.49	11.25	-163	11,553	-1.41%	大賣/鉅額交易
2018/08/31	138	11.64	26.1	11.58	11.65	112	11,294	0.99%	大買/鉅額交易
2018/08/30	24	11.65	273	11.84	11.70	-249	11,076	-2.25%	大賣/鉅額交易
2018/08/29	826	11.84	374	11.89	12.05	452	10,742	4.21%	大買/大賣/鉅額交易
2018/08/28	325	12.36	133	12.35	12.40	192	9,914	1.94%	大買/大賣/鉅額交易
2018/08/27	188	12.36	59	12.45	12.30	129	9,330	1.38%	大買/鉅額交易
2018/08/24	337	12.33	889	12.01	12.20	-552	8,856	-6.23%	大買/大賣/鉅額交易
2018/08/23	154	12.33	189.6	12.32	12.20	-35.6	8,518	-0.42%	大買/大賣/
2018/08/22	710	12.10	176.2	11.85	12.00	533.9	7,863	6.79%	大買/大賣/鉅額交易
2018/08/21	232	11.24	38.6	11.12	11.40	193.4	6,534	2.96%	大買/鉅額交易
2018/08/20	30	10.90	5	10.95	10.80	25	5,846	0.43%
2018/08/17	1	10.65	5	10.60	10.75	-4	5,884	-0.07%
2018/08/16	0	0.00	32	10.51	10.60	-32	6,061	-0.53%
2018/08/15	60	11.03	63	10.85	10.75	-3	6,275	-0.05%
2018/08/14	45	10.60	12	10.40	10.65	33	6,298	0.52%
2018/08/13	12	10.50	7	10.55	10.40	5	6,864	0.07%
2018/08/10	8	10.65	5	10.60	10.60	3	7,465	0.04%
2018/08/09	0	0.00	45	10.60	10.60	-45	7,536	-0.60%
2018/08/08	48	10.84	1	10.80	10.70	47	7,770	0.60%
2018/08/06	0	0.00	1	10.50	10.50	-1	7,819	-0.01%
2018/08/03	5	10.45	4	10.55	10.50	1	7,944	0.01%
2018/08/02	0	0.00	3	10.47	10.40	-3	7,955	-0.04%
2018/08/01	3	10.60	0	0.00	10.55	3	7,930	0.04%
2018/07/31	7	10.65	31	10.55	10.55	-24	7,957	-0.30%
2018/07/30	35	10.58	15	10.50	10.50	20	7,915	0.25%
2018/07/27	2	10.45	0	0.00	10.45	2	7,882	0.03%
2018/07/26	3	10.45	0	0.00	10.50	3	7,874	0.04%
2018/07/25	0	0.00	41	10.45	10.40	-41	7,876	-0.52%
2018/07/24	43	10.40	25	10.25	10.45	18	7,847	0.23%
2018/07/23	25	10.20	0	0.00	10.15	25	7,783	0.32%
2018/07/19	0	0.00	5	10.10	10.10	-5	7,787	-0.06%
2018/07/18	5	10.10	0	0.00	10.10	5	7,833	0.06%
2018/07/16	1	10.20	0	0.00	10.20	1	7,899	0.01%
2018/07/13	0	0.00	10	10.30	10.30	-10	8,113	-0.12%
2018/07/12	21	10.20	11	10.15	10.20	10	8,147	0.12%
2018/07/11	11	10.29	10	10.16	10.15	1	8,217	0.01%
2018/07/10	30	10.30	56	10.24	10.25	-26	8,333	-0.31%
2018/07/09	75	10.18	23	10.10	10.20	52	8,359	0.62%
2018/07/06	70	10.04	38	10.05	10.00	32	8,422	0.38%
2018/07/05	34	10.20	42	10.17	10.10	-8	8,460	-0.09%
2018/07/04	34	10.34	27	10.20	10.30	7	8,491	0.08%
2018/07/03	29	10.38	28	10.45	10.25	1	8,507	0.01%
2018/07/02	23	10.50	101	10.40	10.45	-78	8,490	-0.92%	大賣/
2018/06/29	102	10.38	65	10.25	10.40	37	8,494	0.44%	大買/
2018/06/28	68	10.38	54	10.22	10.20	14	8,491	0.16%
2018/06/27	50	10.38	18	10.34	10.20	32	8,493	0.38%
2018/06/26	20	10.30	359	10.35	10.35	-339	8,445	-4.01%	大賣/鉅額交易
2018/06/25	372	10.71	68	10.56	10.65	304	8,373	3.63%	大買/鉅額交易
2018/06/22	46	10.48	0	0.00	10.40	46	8,069	0.57%
2018/06/21	1	10.45	31	10.45	10.50	-30	8,107	-0.37%
2018/06/20	30	10.48	94.6	10.37	10.45	-64.6	8,148	-0.79%
2018/06/19	99	10.54	15	10.55	10.40	84	8,274	1.02%
2018/06/15	11	10.70	15	10.70	10.65	-4	8,197	-0.05%
2018/06/14	12	10.80	277	10.70	10.75	-265	8,157	-3.25%	大賣/鉅額交易
2018/06/13	344	11.04	90	11.00	10.85	254	8,095	3.14%	大買/鉅額交易
2018/06/12	71	10.93	196	10.86	10.85	-125	7,888	-1.58%	大賣/鉅額交易
2018/06/11	169	10.93	114	10.84	10.95	55	7,781	0.71%	大買/大賣/
2018/06/08	129	10.65	29.8	10.60	10.60	99.3	7,604	1.31%	大買/
2018/06/07	15	10.60	64	10.54	10.55	-49	7,547	-0.65%
2018/06/06	43	10.55	0	0.00	10.50	43	7,502	0.57%
2018/06/05	0	0.00	23	10.50	10.45	-23	7,497	-0.31%
2018/06/04	55	10.65	129	10.54	10.50	-74	7,491	-0.99%	大賣/
2018/06/01	60	10.50	75	10.42	10.50	-15	7,441	-0.20%
2018/05/31	43	10.50	177	10.41	10.40	-134	7,402	-1.81%	大賣/鉅額交易
2018/05/30	234	10.30	96	10.18	10.35	138	7,314	1.89%	大買/鉅額交易
2018/05/29	65	10.50	57	10.44	10.30	8	7,173	0.11%
2018/05/28	64	10.60	113	10.56	10.50	-49	7,011	-0.70%	大賣/
2018/05/25	77	10.77	90.1	10.76	10.60	-13.1	6,920	-0.19%
2018/05/24	60	11.04	183	10.98	10.90	-123	6,853	-1.79%	大賣/鉅額交易
2018/05/23	195	11.01	130	10.75	11.10	65	6,707	0.97%	大買/大賣/
2018/05/22	88	10.89	235	10.90	10.75	-147	6,411	-2.29%	大賣/鉅額交易
2018/05/21	251	11.09	536	11.03	11.00	-285	6,231	-4.57%	大買/大賣/鉅額交易
2018/05/18	463	10.77	36	10.71	10.80	427	5,688	7.51%	大買/鉅額交易
2018/05/17	154	10.33	180	10.30	10.30	-26	5,062	-0.51%	大買/大賣/
2018/05/16	220	10.41	26	10.40	10.25	194	5,036	3.85%	大買/鉅額交易
2018/05/15	24	10.10	41	10.00	9.96	-17	4,892	-0.35%
2018/05/14	89	10.26	169	10.11	10.10	-80	5,034	-1.59%	大賣/
2018/05/11	121	10.04	1	9.99	10.15	120	4,963	2.42%	大買/鉅額交易
2018/05/10	0	0.00	5	9.87	9.86	-5	4,883	-0.10%
2018/05/09	1	9.92	40	9.91	9.84	-39	4,960	-0.79%
2018/05/08	41	9.87	22	9.80	9.85	19	5,156	0.37%
2018/05/07	22	9.80	0	0.00	9.77	22	5,299	0.42%
2018/04/27	0	0.00	20	9.69	9.67	-20	5,731	-0.35%
2018/04/26	20	9.88	5.3	9.79	9.70	14.8	5,819	0.25%
2018/04/25	1	9.71	9	9.77	9.73	-8	5,907	-0.14%
2018/04/24	10	9.81	1	9.81	9.76	9	6,012	0.15%
2018/04/23	1	9.90	76	9.94	9.89	-75	6,061	-1.24%
2018/04/20	37	10.14	155	10.20	9.98	-118	6,112	-1.93%	大賣/鉅額交易
2018/04/19	198	10.06	5	10.10	10.10	193	6,171	3.13%	大買/鉅額交易
2018/04/18	2	9.88	2	9.83	9.81	0	6,150	0.00%
2018/04/17	0	0.00	72	9.97	9.91	-72	6,292	-1.14%
2018/04/16	47	10.13	20	10.11	10.15	27	6,570	0.41%
2018/04/13	349	9.96	24	9.97	9.93	325	7,591	4.28%	大買/鉅額交易
2018/04/12	260	9.97	54	9.99	9.99	206	7,779	2.65%	大買/鉅額交易
2018/04/11	28	9.94	32	9.89	9.92	-4	7,971	-0.05%
2018/04/10	12	9.76	5	9.74	9.76	7	8,169	0.09%
2018/04/09	5	9.67	0	0.00	9.67	5	8,170	0.06%
2018/04/03	11	9.64	17	9.68	9.65	-6	8,174	-0.07%
2018/04/02	23	9.69	16	9.68	9.72	7	8,248	0.08%
2018/03/31	5	9.61	32	9.61	9.61	-27	8,306	-0.33%
2018/03/30	45	9.59	0	0.00	9.58	45	8,496	0.53%
2018/03/29	0	0.00	237	9.46	9.50	-237	8,651	-2.74%	大賣/鉅額交易
2018/03/28	15	9.49	2	9.49	9.50	13	8,701	0.15%
2018/03/27	0	0.00	264	9.44	9.44	-264	8,734	-3.02%	大賣/鉅額交易
2018/03/26	238	9.28	32	9.22	9.22	206	8,735	2.36%	大買/鉅額交易
2018/03/23	5	9.23	85	9.22	9.21	-80	8,745	-0.91%
2018/03/22	340	9.52	17	9.48	9.36	323	8,859	3.65%	大買/鉅額交易
2018/03/21	4	9.32	22	9.32	9.30	-18	8,795	-0.20%
2018/03/20	21	9.34	0	0.00	9.29	21	8,865	0.24%
2018/03/19	5	9.33	0	0.00	9.27	5	9,023	0.06%
2018/03/16	0	0.00	15	9.37	9.34	-15	9,444	-0.16%
2018/03/15	0	0.00	0.1	9.34	9.38	-0.1	9,566	0.00%
2018/03/14	0	0.00	5	9.33	9.37	-5	9,645	-0.05%
2018/03/13	64	9.33	0	0.00	9.33	64	9,717	0.66%
2018/03/12	5	9.40	0	0.00	9.37	5	9,827	0.05%
2018/03/08	0	0.00	60	9.26	9.25	-60	10,348	-0.58%
2018/03/07	0	0.00	26	9.30	9.18	-26	10,726	-0.24%
2018/03/06	0	0.00	10	9.35	9.28	-10	11,103	-0.09%
2018/03/05	0	0.00	270	9.37	9.30	-270	11,673	-2.31%	大賣/鉅額交易
2018/03/01	60	9.71	28	9.57	9.70	32	12,613	0.25%
2018/02/27	12	9.70	23	9.78	9.68	-11	12,968	-0.08%
2018/02/26	75	9.79	63	9.79	9.79	12	13,080	0.09%
2018/02/23	0	0.00	9	9.51	9.64	-9	13,238	-0.07%
2018/02/22	30	9.39	1	9.40	9.36	29	13,659	0.21%
2018/02/21	15	9.33	30	9.32	9.43	-15	14,194	-0.11%
2018/02/09	0	0.00	61	8.67	8.95	-61	14,429	-0.42%
2018/02/08	21	9.06	35	9.05	9.06	-14	14,420	-0.10%
2018/02/07	0	0.00	30	9.30	9.22	-30	14,474	-0.21%
2018/02/06	18	9.34	94	9.23	9.02	-76	14,506	-0.52%
2018/02/05	5	9.48	106	9.62	9.77	-101	14,654	-0.69%	大賣/鉅額交易
2018/02/02	10	9.85	31	9.84	9.72	-21	14,712	-0.14%
2018/02/01	48	9.76	5	9.75	9.81	43	14,693	0.29%
2018/01/31	45	9.55	92	9.54	9.56	-47	14,619	-0.32%
2018/01/30	12	9.96	15	9.95	9.76	-3	14,509	-0.02%
2018/01/29	14	10.10	0	0.00	10.00	14	14,436	0.10%
2018/01/26	0	0.00	30	10.04	10.05	-30	14,403	-0.21%
2018/01/25	37	10.23	94	10.10	10.10	-57	14,491	-0.39%
2018/01/24	45	10.09	128	10.07	10.10	-83	14,370	-0.58%	大賣/
2018/01/23	141	10.09	40	10.08	10.00	101	14,323	0.71%	大買/鉅額交易
2018/01/22	15	10.11	102	10.08	10.10	-87	14,207	-0.61%	大賣/
2018/01/19	47	10.27	122	10.22	10.15	-75	14,138	-0.53%	大賣/
2018/01/18	72	10.37	31.3	10.31	10.25	40.7	14,070	0.29%
2018/01/17	31	10.41	64	10.42	10.40	-33	14,013	-0.24%
2018/01/16	68	10.59	95	10.54	10.55	-27	13,930	-0.19%
2018/01/15	80	10.54	101	10.60	10.50	-21	13,879	-0.15%	大賣/
2018/01/12	157	10.74	178	10.72	10.60	-21	13,800	-0.15%	大買/大賣/
2018/01/11	69	10.68	90	10.80	10.55	-21	13,624	-0.15%
2018/01/10	57	10.91	272	10.92	10.90	-215	13,545	-1.59%	大賣/鉅額交易
2018/01/09	746	11.04	555	11.04	10.85	191	13,289	1.44%	大買/大賣/鉅額交易
2018/01/08	92	10.71	52	10.65	10.65	40	12,180	0.33%
2018/01/05	87	10.56	76	10.55	10.50	11	12,038	0.09%
2018/01/04	118	10.42	211	10.42	10.40	-93	12,038	-0.77%	大買/大賣/
2018/01/03	105	10.21	146	10.20	10.20	-41	11,775	-0.35%	大買/大賣/
2018/01/02	4	10.20	57	10.13	10.20	-53	11,707	-0.45%