中纖 (1718)-國泰-桃園券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.36
漲跌
▲0.01
漲幅
+0.14%
成交量
1,997張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1.4	7.38	0	0.00	7.36	1.4	2,421	0.06%
2024/04/12	2.1	7.37	2	7.36	7.35	0.1	2,410	0.00%
2024/04/11	0.6	7.45	0	7.47	7.39	0.6	2,401	0.02%
2024/04/10	0.3	7.48	0.7	7.50	7.45	-0.4	2,405	-0.02%
2024/04/09	5.3	7.47	0	0.00	7.48	5.3	2,407	0.22%
2024/04/08	0.8	7.32	0	0.00	7.32	0.8	2,366	0.03%
2024/04/03	1	7.28	0	0.00	7.29	1	2,370	0.04%
2024/04/02	25.3	7.26	5	7.28	7.27	20.3	2,379	0.85%
2024/04/01	5.7	7.31	0.2	7.32	7.32	5.5	2,379	0.23%
2024/03/29	12.3	7.25	1	7.28	7.25	11.3	2,382	0.47%
2024/03/28	1.2	7.27	3	7.28	7.26	-1.8	2,400	-0.08%
2024/03/27	1.8	7.27	1	7.29	7.26	0.8	2,422	0.03%
2024/03/26	8.7	7.30	11	7.30	7.26	-2.3	2,434	-0.09%
2024/03/25	5.4	7.30	0	0.00	7.30	5.4	2,451	0.22%
2024/03/22	18	7.27	20.2	7.29	7.27	-2.2	2,480	-0.09%
2024/03/21	4.1	7.29	1	7.32	7.30	3.1	2,518	0.12%
2024/03/20	3.7	7.26	0	0.00	7.27	3.7	2,555	0.14%
2024/03/19	0.7	7.39	0	0.00	7.35	0.7	2,679	0.03%
2024/03/18	2.1	7.39	0	0.00	7.37	2.1	2,740	0.08%
2024/03/15	7.9	7.30	0	0.00	7.29	7.9	2,744	0.29%
2024/03/14	3	7.42	0	0.00	7.40	3	2,723	0.11%
2024/03/13	1.6	7.51	0	0.00	7.43	1.6	2,733	0.06%
2024/03/12	2.2	7.53	0	0.00	7.56	2.2	2,712	0.08%
2024/03/11	1.4	7.51	0	0.00	7.52	1.4	2,729	0.05%
2024/03/08	18	7.49	0	0.00	7.47	18	2,736	0.66%
2024/03/07	0.4	7.63	0	0.00	7.63	0.4	2,738	0.02%
2024/03/06	2.5	7.65	0	0.00	7.64	2.5	2,740	0.09%
2024/03/05	13.1	7.67	0	0.00	7.63	13.1	2,734	0.48%
2024/03/04	1.4	7.74	0	0.00	7.73	1.4	2,702	0.05%
2024/03/01	0.5	7.74	0	0.00	7.75	0.5	2,695	0.02%
2024/02/29	5.4	7.79	0	0.00	7.72	5.4	2,675	0.20%
2024/02/27	3.1	7.82	0	0.00	7.78	3.1	2,604	0.12%
2024/02/26	1.4	7.79	0	0.00	7.90	1.4	2,606	0.05%
2024/02/23	1.3	7.77	0	0.00	7.75	1.3	2,574	0.05%
2024/02/22	1.4	7.91	0	0.00	7.86	1.4	2,559	0.05%
2024/02/21	2	7.94	2.1	7.96	7.94	-0.1	2,545	0.00%
2024/02/20	0.4	7.96	48	7.96	7.93	-47.6	2,542	-1.87%
2024/02/19	44.4	7.94	0	0.00	7.96	44.4	2,578	1.72%
2024/02/16	5.8	7.81	0	0.00	7.81	5.8	2,594	0.22%
2024/02/05	18.7	7.60	0	0.00	7.58	18.7	2,503	0.75%
2024/02/02	2.2	7.73	0	0.00	7.72	2.2	2,446	0.09%
2024/02/01	2.7	7.74	2	7.74	7.75	0.7	2,438	0.03%
2024/01/31	1.1	7.75	0	0.00	7.77	1.1	2,423	0.04%
2024/01/30	1.6	7.84	0	0.00	7.78	1.6	2,416	0.07%
2024/01/29	0.5	7.92	3	7.89	7.90	-2.5	2,403	-0.11%
2024/01/26	2.9	7.88	0	0.00	7.89	2.9	2,408	0.12%
2024/01/25	2	7.89	0	0.00	7.86	2	2,401	0.08%
2024/01/24	3.2	7.94	0	0.00	7.90	3.2	2,396	0.13%
2024/01/23	0.5	7.86	0	0.00	7.84	0.5	2,382	0.02%
2024/01/22	0.2	7.80	0	0.00	7.80	0.2	2,377	0.01%
2024/01/18	0.2	7.77	0	0.00	7.79	0.2	2,369	0.01%
2024/01/17	16.1	7.74	0	0.00	7.70	16.1	2,355	0.69%
2024/01/16	14.7	7.89	0	0.00	7.87	14.7	2,270	0.65%
2024/01/15	0.3	8.03	0	0.00	8.01	0.3	2,226	0.01%
2024/01/12	0	8.07	0	0.00	8.03	0	2,226	0.00%
2024/01/11	0.2	8.02	0	0.00	8.03	0.2	2,216	0.01%
2024/01/10	0.3	8.03	0	0.00	7.97	0.3	2,227	0.01%
2024/01/09	2.7	8.08	0.5	8.11	8.04	2.2	2,230	0.10%
2024/01/08	0.2	8.15	0	0.00	8.11	0.2	2,320	0.01%
2024/01/05	0	8.14	0.2	8.16	8.13	-0.2	2,354	-0.01%
2024/01/04	4.1	8.13	0	0.00	8.11	4.1	2,370	0.17%
2024/01/03	0.4	8.17	0	0.00	8.15	0.4	2,389	0.02%
2024/01/02	21.1	8.13	0	0.00	8.13	21.1	2,372	0.89%
2023/12/29	2.3	8.17	5	8.17	8.17	-2.7	2,348	-0.11%
2023/12/28	0	8.20	0.1	8.23	8.19	-0.1	2,344	0.00%
2023/12/27	0.2	8.25	0	0.00	8.23	0.2	2,326	0.01%
2023/12/26	0.8	8.24	4	8.21	8.25	-3.2	2,318	-0.14%
2023/12/25	0	0.00	596	8.21	8.19	-596	2,306	-25.84%	大賣/鉅額交易
2023/12/22	200.1	8.29	0	8.33	8.26	200.1	2,292	8.73%	大買/鉅額交易
2023/12/21	11.1	8.31	1	8.37	8.36	10.1	2,262	0.44%
2023/12/20	201	8.34	0	0.00	8.37	201	2,247	8.94%	大買/鉅額交易
2023/12/19	0	0.00	267	8.31	8.32	-267	2,210	-12.08%	大賣/鉅額交易
2023/12/18	456.2	8.44	1.1	8.40	8.41	455.1	2,181	20.86%	大買/鉅額交易
2023/12/15	2.5	8.37	25.1	8.38	8.34	-22.6	2,110	-1.07%
2023/12/14	303.5	8.43	299	8.47	8.40	4.5	2,051	0.22%	大買/大賣/
2023/12/13	0	0.00	205	8.26	8.31	-205	1,888	-10.85%	大賣/鉅額交易
2023/12/12	200	8.20	0	0.00	8.22	200	1,848	10.82%	大買/鉅額交易
2023/12/11	1.3	8.17	2	8.16	8.18	-0.7	1,831	-0.04%
2023/12/08	204.2	8.16	200	8.12	8.14	4.2	1,828	0.23%	大買/大賣/
2023/12/07	3.9	8.20	138	8.21	8.18	-134.1	1,799	-7.45%	大賣/鉅額交易
2023/12/06	5.1	8.29	168	8.28	8.28	-162.9	1,783	-9.14%	大賣/鉅額交易
2023/12/05	0.4	8.25	1	8.25	8.24	-0.6	1,745	-0.04%
2023/12/04	329.1	8.26	24	8.24	8.26	305.1	1,747	17.46%	大買/鉅額交易
2023/12/01	300.2	8.08	300	8.12	8.11	0.2	1,675	0.01%	大買/大賣/
2023/11/30	1.1	8.08	0.4	8.12	8.08	0.7	1,646	0.04%
2023/11/29	0	8.16	73	8.14	8.10	-73	1,637	-4.46%
2023/11/28	0.1	8.13	132	8.18	8.16	-131.9	1,627	-8.11%	大賣/鉅額交易
2023/11/27	50.4	8.12	0	0.00	8.11	50.4	1,607	3.13%
2023/11/24	4.3	8.15	20	8.17	8.14	-15.7	1,599	-0.98%
2023/11/22	0	0.00	144	8.20	8.19	-144	1,575	-9.14%	大賣/鉅額交易
2023/11/21	0	0.00	1	8.21	8.19	-1	1,574	-0.06%
2023/11/20	0.1	8.16	136.1	8.18	8.14	-136.1	1,553	-8.76%	大賣/鉅額交易
2023/11/17	8	8.18	0.1	8.20	8.18	7.9	1,536	0.51%
2023/11/16	450	8.22	8.9	8.20	8.21	441.1	1,517	29.08%	大買/鉅額交易
2023/11/15	1	8.21	2	8.17	8.21	-1	1,464	-0.07%
2023/11/14	1	8.03	0.2	8.04	8.02	0.8	1,367	0.06%
2023/11/13	1.1	8.00	0	0.00	8.00	1.1	1,392	0.08%
2023/11/10	0.8	8.04	0	0.00	8.00	0.8	1,414	0.05%
2023/11/09	0.1	8.03	0	0.00	8.04	0.1	1,422	0.00%
2023/11/07	0.1	8.07	0	0.00	8.05	0.1	1,447	0.00%
2023/11/06	0	8.09	0	0.00	8.11	0	1,453	0.00%
2023/11/03	0	0.00	2	8.08	8.07	-2	1,453	-0.14%
2023/11/01	0	7.93	0	0.00	7.93	0	1,486	0.00%
2023/10/31	0.1	7.85	0	0.00	7.93	0.1	1,502	0.01%
2023/10/27	0.1	8.06	0	0.00	8.00	0.1	1,622	0.00%
2023/10/26	0.2	8.05	0	0.00	8.00	0.2	1,647	0.01%
2023/10/25	0.3	8.10	0	0.00	8.11	0.3	1,652	0.02%
2023/10/24	0.1	8.00	0	0.00	8.05	0.1	1,666	0.01%
2023/10/20	0.5	8.02	0	0.00	7.99	0.5	1,682	0.03%
2023/10/17	0	8.15	11	8.15	8.13	-11	1,710	-0.64%
2023/10/16	0	0.00	100	8.06	8.20	-100	1,689	-5.92%
2023/10/13	100	8.01	0	0.00	8.00	100	1,590	6.29%
2023/10/12	0.1	7.93	0.3	7.98	7.94	-0.3	1,565	-0.02%
2023/10/11	0.1	7.91	1	7.91	7.94	-0.9	1,579	-0.06%
2023/10/05	0.1	7.80	0	0.00	7.83	0.1	1,624	0.00%
2023/10/04	3.3	7.77	78	7.77	7.78	-74.7	1,652	-4.52%
2023/10/03	0.6	7.85	0	0.00	7.82	0.6	1,658	0.04%
2023/10/02	70	7.85	0	7.86	7.85	70	1,684	4.15%
2023/09/28	8.1	7.82	0	0.00	7.83	8.1	1,713	0.47%
2023/09/27	3.1	7.82	0	0.00	7.80	3.1	1,717	0.18%
2023/09/26	8.6	7.88	0	0.00	7.85	8.6	1,721	0.50%
2023/09/22	0	7.95	0	0.00	7.91	0	1,740	0.00%
2023/09/19	1	8.03	0	0.00	8.03	1	1,767	0.06%
2023/09/18	0	7.98	0	0.00	8.01	0	1,769	0.00%
2023/09/14	0	0.00	1	8.05	8.04	-1	1,791	-0.06%
2023/09/13	10	8.02	2	8.04	8.02	8	1,798	0.44%
2023/09/11	0	7.94	0	0.00	7.97	0	1,817	0.00%
2023/09/07	3	7.93	0	0.00	7.89	3	1,868	0.16%
2023/09/06	1	7.99	0	0.00	7.99	1	1,899	0.05%
2023/08/31	0	0.00	2.2	8.00	7.97	-2.2	2,045	-0.11%
2023/08/30	0.2	7.99	0	0.00	8.00	0.2	2,079	0.01%
2023/08/29	2	7.98	0	0.00	7.97	2	2,096	0.10%
2023/08/28	0.2	8.00	0	0.00	8.00	0.2	2,095	0.01%
2023/08/25	0	0.00	0	7.95	8.00	0	2,116	0.00%
2023/08/22	0.6	7.90	0	0.00	7.93	0.6	2,167	0.03%
2023/08/21	40.1	7.94	0	0.00	7.95	40.1	2,183	1.84%
2023/08/18	0.2	7.89	0	0.00	7.88	0.2	2,204	0.01%
2023/08/17	3	7.74	0	0.00	7.80	3	2,213	0.14%
2023/08/16	2.1	7.85	0	0.00	7.85	2.1	2,181	0.09%
2023/08/15	0.1	8.00	0	0.00	7.95	0.1	2,186	0.00%
2023/08/14	1.3	7.99	0	0.00	7.95	1.3	2,195	0.06%
2023/08/11	1.1	8.15	0	0.00	8.11	1.1	2,200	0.05%
2023/08/10	0.1	8.19	0	0.00	8.10	0.1	2,205	0.00%
2023/08/09	0	8.23	0	0.00	8.18	0	2,219	0.00%
2023/08/08	26	8.35	0	0.00	8.23	26	2,235	1.16%
2023/08/07	0.6	8.28	0	0.00	8.30	0.6	2,249	0.03%
2023/08/02	1.1	8.22	4	8.16	8.19	-2.9	2,251	-0.13%
2023/08/01	0.1	8.13	125	8.15	8.17	-125	2,191	-5.70%	大賣/鉅額交易
2023/07/31	2	8.12	0	0.00	8.05	2	2,161	0.09%
2023/07/28	1	8.08	1	8.08	8.08	0	2,140	0.00%
2023/07/27	0.1	8.06	0	0.00	8.07	0.1	2,139	0.00%
2023/07/26	0.5	7.99	31	7.99	8.00	-30.5	2,141	-1.42%
2023/07/25	31	7.96	0	0.00	7.96	31	2,148	1.44%
2023/07/24	2.2	7.94	0	0.00	7.92	2.2	2,176	0.10%
2023/07/21	0	8.04	90	8.06	8.01	-90	2,174	-4.14%
2023/07/20	0	7.99	7	7.98	8.02	-7	2,178	-0.32%
2023/07/19	99	7.98	0	0.00	7.93	99	2,185	4.53%
2023/07/18	4.1	7.98	0	7.99	7.97	4	2,211	0.18%
2023/07/17	1.8	7.97	0	7.95	8.01	1.8	2,222	0.08%
2023/07/14	4.1	7.96	2	7.97	7.95	2.1	2,246	0.09%
2023/07/13	4.2	8.01	1	8.00	7.97	3.2	2,224	0.14%
2023/07/12	2	8.03	0	0.00	8.02	2	2,187	0.09%
2023/07/11	3.1	8.05	0	0.00	8.04	3.1	2,186	0.14%
2023/07/10	1.1	8.06	0	0.00	8.05	1.1	2,199	0.05%
2023/07/07	2.5	8.03	0	0.00	8.06	2.5	2,198	0.11%
2023/07/06	6.4	8.11	0	0.00	8.09	6.4	2,184	0.29%
2023/07/05	1	8.16	0	0.00	8.16	1	2,165	0.05%
2023/07/04	0	0.00	2	8.23	8.18	-2	2,175	-0.09%
2023/07/03	0	8.25	0.8	8.23	8.20	-0.7	2,172	-0.03%
2023/06/30	0	0.00	5	8.19	8.22	-5	2,172	-0.23%
2023/06/29	0.1	8.18	0	0.00	8.16	0.1	2,157	0.01%
2023/06/28	5	8.13	0	0.00	8.14	5	2,156	0.23%
2023/06/27	5.1	8.17	1	8.19	8.13	4.1	2,169	0.19%
2023/06/26	0.6	8.24	0	0.00	8.21	0.6	2,203	0.03%
2023/06/21	2.1	8.22	1	8.27	8.25	1.1	2,230	0.05%
2023/06/19	0	0.00	1	8.21	8.20	-1	2,227	-0.04%
2023/06/16	1.1	8.16	0	0.00	8.17	1.1	2,254	0.05%
2023/06/15	0.1	8.20	0	8.15	8.15	0.1	2,245	0.00%
2023/06/14	2.5	8.17	0	0.00	8.16	2.5	2,242	0.11%
2023/06/13	2	8.19	0	0.00	8.21	2	2,270	0.09%
2023/06/12	4	8.27	0	0.00	8.23	4	2,269	0.18%
2023/06/09	0	0.00	25	8.35	8.41	-25	2,230	-1.12%
2023/06/08	1	8.27	0	0.00	8.24	1	2,223	0.04%
2023/06/07	0	0.00	2	8.37	8.34	-2	2,285	-0.09%
2023/06/06	0	0.00	10	8.30	8.32	-10	3,010	-0.33%
2023/06/05	10	8.28	0.2	8.23	8.28	9.8	3,010	0.33%
2023/06/02	5	8.16	0	0.00	8.16	5	3,123	0.16%
2023/06/01	0.1	8.12	0	0.00	8.10	0.1	3,178	0.00%
2023/05/31	2	8.10	0	0.00	8.07	2	3,187	0.06%
2023/05/30	0	0.00	1	8.09	8.07	-1	3,189	-0.03%
2023/05/29	0.1	8.07	0	0.00	8.08	0.1	3,217	0.00%
2023/05/26	3.5	8.08	7	8.07	8.04	-3.5	3,227	-0.11%
2023/05/25	1	8.18	0	0.00	8.14	1	3,201	0.03%
2023/05/24	0.1	8.22	0	0.00	8.19	0.1	3,203	0.00%
2023/05/23	0	8.22	0	0.00	8.21	0	3,199	0.00%
2023/05/22	20	8.20	20	8.18	8.18	0	3,229	0.00%
2023/05/19	0.1	8.18	0	0.00	8.16	0.1	3,238	0.00%
2023/05/18	6.1	8.17	0	0.00	8.16	6.1	3,226	0.19%
2023/05/17	0.1	8.19	0	0.00	8.17	0.1	3,274	0.00%
2023/05/12	1.6	8.19	1	8.12	8.05	0.6	3,302	0.02%
2023/05/11	1.6	8.19	1	8.12	8.08	0.6	3,284	0.02%
2023/05/10	1	8.26	0	0.00	8.22	1	3,262	0.03%
2023/05/05	0.1	8.38	65	8.37	8.36	-64.9	3,297	-1.97%
2023/05/04	1.2	8.37	0	0.00	8.35	1.2	3,320	0.03%
2023/05/03	10.7	8.40	15	8.40	8.38	-4.3	3,342	-0.13%
2023/05/02	15	8.43	1.2	8.40	8.43	13.8	3,395	0.41%
2023/04/27	2	8.44	9.7	8.43	8.37	-7.7	3,402	-0.23%
2023/04/26	0	0.00	5	8.29	8.34	-5	3,388	-0.15%
2023/04/25	4	8.34	20	8.36	8.26	-16	3,394	-0.47%
2023/04/24	69	8.25	69	8.27	8.33	0	3,412	0.00%
2023/04/21	1	8.34	1	8.30	8.19	0	3,436	0.00%
2023/04/20	3	8.29	90	8.27	8.28	-87	3,407	-2.55%
2023/04/19	90	8.38	0	8.41	8.32	90	3,403	2.64%
2023/04/18	0	0.00	0	8.43	8.41	0	3,382	0.00%
2023/04/17	1	8.41	0	0.00	8.41	1	3,418	0.03%
2023/04/14	0.4	8.43	0	0.00	8.43	0.4	3,409	0.01%
2023/04/13	1	8.44	95	8.43	8.42	-94	3,441	-2.73%
2023/04/12	96	8.42	11	8.45	8.41	85	3,448	2.46%
2023/04/11	11.6	8.41	29	8.44	8.41	-17.4	3,575	-0.49%
2023/04/10	29	8.42	1	8.47	8.43	28	3,714	0.75%
2023/04/07	0.2	8.42	4	8.40	8.43	-3.8	4,162	-0.09%
2023/04/06	4	8.35	1	8.32	8.36	3	4,357	0.07%
2023/03/31	41.1	8.35	147	8.31	8.32	-105.9	4,363	-2.43%	大賣/鉅額交易
2023/03/30	66.1	8.33	2	8.34	8.31	64.1	4,389	1.46%
2023/03/29	41.1	8.29	3	8.34	8.29	38.1	4,459	0.85%
2023/03/28	95.1	8.24	100	8.31	8.30	-4.9	4,543	-0.11%
2023/03/27	17	8.23	95	8.25	8.26	-78	4,594	-1.70%
2023/03/24	97.1	8.33	0.1	8.35	8.30	97	4,604	2.11%
2023/03/23	2	8.36	20	8.36	8.34	-18	4,647	-0.39%
2023/03/21	0.1	8.39	2	8.36	8.35	-1.9	4,722	-0.04%
2023/03/20	0.2	8.33	4.2	8.36	8.38	-4	4,722	-0.08%
2023/03/17	0.3	8.36	0	0.00	8.35	0.3	4,791	0.01%
2023/03/16	1.2	8.39	0	0.00	8.30	1.2	4,807	0.02%
2023/03/15	2	8.50	0	0.00	8.49	2	4,791	0.04%
2023/03/14	0.2	8.54	66	8.51	8.50	-65.9	4,826	-1.36%
2023/03/13	30	8.49	2	8.47	8.56	28	4,862	0.58%
2023/03/10	42.1	8.67	104	8.72	8.63	-61.9	4,877	-1.27%	大賣/
2023/03/09	165.1	8.80	72.1	8.83	8.75	93	5,117	1.82%	大買/
2023/03/08	5	8.95	85.3	8.92	8.93	-80.3	4,588	-1.75%
2023/03/07	92.2	8.98	40.6	8.99	8.97	51.7	4,646	1.11%
2023/03/06	2	8.83	4	8.84	8.82	-2	4,593	-0.04%
2023/03/03	5	8.70	0.4	8.68	8.70	4.6	4,544	0.10%
2023/03/02	2	8.63	0	0.00	8.64	2	4,550	0.04%
2023/02/24	0.1	8.73	0	0.00	8.71	0.1	4,560	0.00%
2023/02/22	0	8.69	0	0.00	8.72	0	4,530	0.00%
2023/02/21	0	0.00	4	8.76	8.73	-4	4,514	-0.09%
2023/02/20	4.1	8.74	0	0.00	8.77	4.1	4,520	0.09%
2023/02/16	0.1	8.62	0	0.00	8.62	0.1	4,544	0.00%
2023/02/15	0	8.68	0	8.71	8.60	0	4,543	0.00%
2023/02/14	0	0.00	2	8.61	8.65	-2	4,483	-0.05%
2023/02/13	0.1	8.53	0	0.00	8.51	0.1	4,470	0.00%
2023/02/10	0.2	8.65	0	0.00	8.61	0.2	4,451	0.00%
2023/02/09	0	8.67	50	8.62	8.60	-50	4,456	-1.12%
2023/02/08	50.4	8.60	6	8.61	8.60	44.4	4,454	1.00%
2023/02/06	2	8.79	5	8.65	8.63	-3	4,450	-0.07%
2023/02/03	0	0.00	3	8.70	8.76	-3	4,431	-0.07%
2023/02/02	1	8.67	1.1	8.64	8.65	-0.1	4,357	0.00%
2023/02/01	4	8.61	1	8.62	8.60	3	4,335	0.07%
2023/01/31	0	0.00	81	8.64	8.62	-81	4,329	-1.87%
2023/01/30	80.5	8.44	0	0.00	8.43	80.5	4,275	1.88%
2023/01/17	0	0.00	76	8.42	8.38	-76	4,265	-1.78%
2023/01/16	80.1	8.36	4	8.39	8.38	76.1	4,248	1.79%
2023/01/13	7.1	8.48	10	8.43	8.38	-3	4,227	-0.07%
2023/01/12	0.2	8.48	80	8.50	8.42	-79.9	4,230	-1.89%
2023/01/11	82	8.54	84	8.57	8.51	-2	4,206	-0.05%
2023/01/10	81	8.57	1.3	8.58	8.57	79.7	4,172	1.91%
2023/01/09	0	0.00	6	8.61	8.60	-6	4,166	-0.14%
2023/01/06	1	8.56	2	8.56	8.55	-1	4,159	-0.02%
2023/01/05	1.1	8.65	0	0.00	8.53	1.1	4,188	0.03%
2023/01/04	0	0.00	10	8.53	8.56	-10	4,155	-0.24%
2023/01/03	15	8.47	10	8.48	8.48	5	4,173	0.12%
2022/12/29	1	8.69	12	8.65	8.57	-11	4,132	-0.27%
2022/12/28	10	8.83	89	8.90	8.85	-79	4,027	-1.96%
2022/12/27	51	9.11	37	9.11	8.81	14	3,954	0.35%
2022/12/26	4	8.73	5.1	8.68	8.83	-1.1	3,569	-0.03%
2022/12/23	80	8.34	0	0.00	8.35	80	3,429	2.33%
2022/12/21	6	8.18	0	0.00	8.17	6	3,421	0.18%
2022/12/20	5	8.19	0	0.00	8.17	5	3,355	0.15%
2022/12/19	5.1	8.50	0	0.00	8.41	5.1	3,291	0.16%
2022/12/16	2	8.65	0	0.00	8.60	2	3,214	0.06%
2022/12/15	1	8.85	0	0.00	8.85	1	3,162	0.03%
2022/12/13	2	8.60	3	8.71	8.71	-1	3,044	-0.03%
2022/12/09	5	8.44	5.3	8.48	8.62	-0.3	2,952	-0.01%
2022/12/08	2	8.39	0	0.00	8.36	2	2,895	0.07%
2022/12/07	5	8.41	5	8.42	8.45	0	2,873	0.00%
2022/12/06	2	8.56	0	0.00	8.52	2	2,843	0.07%
2022/12/05	0.1	8.82	1	8.82	8.74	-0.9	2,801	-0.03%
2022/12/02	0	8.89	3	9.08	8.82	-3	2,746	-0.11%
2022/12/01	32	9.20	56.1	9.21	8.97	-24.1	2,677	-0.90%
2022/11/30	23	8.73	11.4	8.72	8.76	11.6	2,359	0.49%
2022/11/29	2	8.52	7.1	8.49	8.44	-5.1	2,140	-0.24%
2022/11/28	5	8.34	10	8.41	8.44	-5	2,040	-0.25%
2022/11/25	2	8.19	0	0.00	8.17	2	1,960	0.10%
2022/11/23	4	8.11	28	8.06	8.12	-24	1,974	-1.22%
2022/11/21	0	0.00	10	7.98	7.96	-10	1,959	-0.51%
2022/11/18	0	0.00	10	7.95	7.92	-10	2,001	-0.50%
2022/11/17	2	7.92	20	7.97	7.95	-18	2,142	-0.84%
2022/11/16	2	7.96	1	8.05	7.91	1	2,147	0.05%
2022/11/15	0	0.00	1	8.06	8.05	-1	2,127	-0.05%
2022/11/14	1	8.11	0	0.00	8.11	1	2,120	0.05%
2022/11/11	5.1	7.90	1	8.00	7.88	4.1	2,065	0.20%
2022/11/10	0	0.00	20	7.91	7.88	-20	2,067	-0.97%
2022/11/09	0	0.00	2	7.90	7.91	-2	2,073	-0.10%
2022/11/08	0	0.00	8.3	7.88	7.84	-8.3	2,078	-0.40%
2022/11/04	0.1	7.79	1	7.78	7.80	-1	2,097	-0.05%
2022/11/03	0.1	7.79	0	0.00	7.78	0.1	2,108	0.00%
2022/10/31	0.2	7.80	1	7.75	7.73	-0.8	2,093	-0.04%
2022/10/26	1.1	7.66	1	7.70	7.64	0.1	2,089	0.00%
2022/10/25	4.1	7.65	1	7.70	7.64	3.1	2,093	0.15%
2022/10/24	2	7.70	0	0.00	7.66	2	2,093	0.10%
2022/10/21	1	7.68	1	7.70	7.65	0	2,082	0.00%
2022/10/20	2	7.64	0	0.00	7.72	2	2,075	0.10%
2022/10/17	1	7.79	15	7.69	7.80	-14	2,039	-0.69%
2022/10/13	15	7.80	0	0.00	7.73	15	2,029	0.74%
2022/10/12	0	0.00	1	8.13	8.11	-1	1,992	-0.05%
2022/10/11	1	8.19	2	8.17	8.10	-1	1,988	-0.05%
2022/10/07	0	0.00	2.1	8.43	8.40	-2.1	1,959	-0.10%
2022/10/06	1	8.37	2	8.36	8.38	-1	1,933	-0.05%
2022/10/05	2.1	8.30	2	8.41	8.29	0.1	1,923	0.00%
2022/10/04	1	8.40	0	8.39	8.39	1	1,931	0.05%
2022/10/03	2.1	8.20	1	8.26	8.18	1.1	1,858	0.06%
2022/09/30	0	0.00	0.1	8.11	8.13	-0.1	1,805	-0.01%
2022/09/28	10.1	7.50	2	7.82	7.46	8.1	1,728	0.47%
2022/09/27	0.1	7.78	0	0.00	7.78	0.1	1,723	0.01%
2022/09/26	1	7.80	1	7.84	7.73	0	1,738	0.00%
2022/09/23	0	8.01	0	0.00	8.01	0	1,777	0.00%
2022/09/22	2.1	7.94	2	8.01	8.01	0.1	1,810	0.01%
2022/09/19	0.2	8.10	0	0.00	8.09	0.2	1,829	0.01%
2022/09/15	1	8.22	2	8.21	8.21	-1	1,859	-0.05%
2022/09/14	1.1	8.12	0	8.09	8.12	1	1,863	0.06%
2022/09/08	0	7.87	2	7.93	7.97	-2	1,926	-0.10%
2022/09/07	1.1	7.83	0	0.00	7.82	1.1	1,940	0.06%
2022/09/06	1	7.94	2	8.05	7.94	-1	1,945	-0.05%
2022/09/02	1.2	8.09	2	8.10	8.08	-0.8	1,953	-0.04%
2022/09/01	1.2	8.09	0	0.00	8.11	1.2	1,947	0.06%
2022/08/31	0.1	8.17	2	8.21	8.21	-2	1,936	-0.10%
2022/08/30	0	0.00	1	8.13	8.13	-1	1,891	-0.05%
2022/08/29	0	8.10	0	0.00	8.06	0	1,884	0.00%
2022/08/25	0.1	8.36	0.2	8.35	8.26	-0.1	1,853	-0.01%
2022/08/24	23	8.30	23	8.66	8.39	0	1,828	0.00%
2022/08/23	1	8.03	0	0.00	8.02	1	1,711	0.06%
2022/08/22	0	8.10	0	0.00	8.10	0	1,711	0.00%
2022/08/19	0	0.00	3	8.03	8.07	-3	1,717	-0.17%
2022/08/18	6.1	8.10	2	8.11	8.10	4.1	1,706	0.24%
2022/08/17	1	8.14	2	8.12	8.14	-1	1,705	-0.06%
2022/08/15	0	0.00	2	8.08	8.06	-2	1,701	-0.12%
2022/08/12	2	7.96	4	8.01	8.03	-2	1,687	-0.12%
2022/08/11	0.1	7.94	2.1	7.93	7.94	-2	1,673	-0.12%
2022/08/10	0	0.00	4	7.76	7.80	-4	1,660	-0.24%
2022/08/09	7	7.73	0	0.00	7.75	7	1,685	0.42%
2022/08/04	0.1	7.57	0	0.00	7.59	0.1	1,780	0.00%
2022/08/03	0	7.70	0	0.00	7.62	0	1,784	0.00%
2022/08/02	1	7.73	5	7.73	7.72	-4	1,819	-0.22%
2022/07/27	2	7.67	0	0.00	7.62	2	1,912	0.10%
2022/07/26	0.2	7.64	0	0.00	7.61	0.2	1,917	0.01%
2022/07/25	1.3	7.56	0	0.00	7.66	1.3	1,933	0.07%
2022/07/22	0.6	7.62	0	0.00	7.59	0.6	1,947	0.03%
2022/07/21	0.1	7.56	0	0.00	7.63	0.1	2,021	0.00%
2022/07/20	0.2	7.63	0	0.00	7.52	0.2	2,046	0.01%
2022/07/19	3	7.44	0	0.00	7.54	3	2,099	0.14%
2022/07/18	0.5	7.40	0	0.00	7.44	0.5	2,116	0.02%
2022/07/15	0	0.00	10.4	7.30	7.30	-10.4	2,116	-0.49%
2022/07/13	0.1	7.36	0	0.00	7.36	0.1	2,158	0.00%
2022/07/12	23.4	7.18	0	0.00	7.18	23.4	2,199	1.06%
2022/07/08	0	7.64	0	0.00	7.64	0	2,193	0.00%
2022/07/07	0	0.00	8	7.66	7.65	-8	2,199	-0.36%
2022/07/06	0.1	7.70	0	0.00	7.61	0.1	2,239	0.00%
2022/07/04	1.1	7.63	3	7.64	7.60	-2	2,301	-0.08%
2022/07/01	2	7.56	0	0.00	7.52	2	2,350	0.09%
2022/06/30	2	8.00	0	0.00	7.95	2	2,376	0.08%
2022/06/29	0.1	8.09	0	0.00	8.08	0.1	2,381	0.00%
2022/06/24	0	0.00	1	8.02	8.08	-1	2,439	-0.04%
2022/06/23	0	0.00	1	7.96	7.95	-1	2,444	-0.04%
2022/06/21	0	8.20	1	8.12	8.21	-1	2,439	-0.04%
2022/06/20	2.2	7.97	3	8.00	7.94	-0.8	2,433	-0.03%
2022/06/17	0.1	8.16	3	8.14	8.13	-3	2,456	-0.12%
2022/06/16	4.1	8.35	0	0.00	8.26	4.1	2,462	0.17%
2022/06/13	1	8.25	0	0.00	8.23	1	2,585	0.04%
2022/06/10	0	0.00	4	8.45	8.44	-4	2,665	-0.15%
2022/06/09	0.1	8.46	0	0.00	8.49	0.1	2,699	0.00%
2022/06/02	1	8.42	0	0.00	8.42	1	2,897	0.03%
2022/05/31	2.2	8.49	3	8.51	8.31	-0.9	2,997	-0.03%
2022/05/26	0	8.43	0	0.00	8.39	0	3,033	0.00%
2022/05/25	0	0.00	1	8.35	8.41	-1	3,077	-0.03%
2022/05/24	1	8.30	0	0.00	8.30	1	3,141	0.03%
2022/05/19	30	8.21	0	0.00	8.25	30	3,306	0.91%
2022/05/18	0	0.00	30	8.29	8.34	-30	3,322	-0.90%
2022/05/17	4	8.06	4	8.15	8.21	0	3,330	0.00%
2022/05/16	1	8.07	0	0.00	8.06	1	3,319	0.03%
2022/05/13	0	0.00	11	7.98	7.98	-11	3,324	-0.33%
2022/05/12	11	7.98	0	0.00	7.83	11	3,343	0.33%
2022/05/11	12.1	8.00	10	8.03	8.02	2.1	3,312	0.06%
2022/05/10	13.4	8.01	15	8.09	8.08	-1.6	3,423	-0.05%
2022/05/09	0	8.11	3	8.22	8.03	-3	3,419	-0.09%
2022/05/06	0.1	8.30	0	0.00	8.31	0.1	3,410	0.00%
2022/05/05	0	0.00	1	8.50	8.47	-1	3,478	-0.03%
2022/05/04	2	8.43	3	8.42	8.39	-1	3,530	-0.03%
2022/05/03	0.1	8.49	0	0.00	8.50	0.1	3,653	0.00%
2022/04/29	4	8.63	2	8.59	8.59	2	3,773	0.05%
2022/04/28	6.5	8.52	5	8.57	8.56	1.5	3,870	0.04%
2022/04/27	10.2	8.48	27	8.52	8.47	-16.8	3,889	-0.43%
2022/04/26	0.5	8.93	0	0.00	8.85	0.5	3,873	0.01%
2022/04/25	2	8.94	55	8.92	8.88	-53	3,874	-1.37%
2022/04/22	0	0.00	5	9.15	9.09	-5	3,907	-0.13%
2022/04/21	0	9.13	0	0.00	9.10	0	3,964	0.00%
2022/04/19	3	9.08	0	0.00	9.13	3	4,176	0.07%
2022/04/18	7	9.00	0	9.03	8.98	7	4,212	0.17%
2022/04/15	11.1	9.12	0	0.00	9.11	11.1	4,237	0.26%
2022/04/13	0.1	9.27	4	9.29	9.30	-3.9	4,383	-0.09%
2022/04/12	0	9.21	0	0.00	9.19	0	4,397	0.00%
2022/04/11	1.3	9.42	0	0.00	9.33	1.3	4,416	0.03%
2022/04/08	0.1	9.48	0	0.00	9.51	0.1	4,434	0.00%
2022/04/07	3	9.48	0	0.00	9.33	3	4,459	0.07%
2022/04/06	1.1	9.42	201	9.40	9.49	-199.9	4,456	-4.49%	大賣/鉅額交易
2022/04/01	1	9.23	0	0.00	9.38	1	4,426	0.02%
2022/03/31	200	9.33	0	0.00	9.29	200	4,522	4.42%	大買/鉅額交易
2022/03/30	10.4	9.25	0	9.21	9.25	10.4	4,522	0.23%
2022/03/29	0	9.22	5.4	9.21	9.20	-5.4	4,527	-0.12%
2022/03/28	4	9.14	11	9.16	9.22	-7	4,571	-0.15%
2022/03/25	5	9.29	5	9.30	9.28	0	4,567	0.00%
2022/03/24	0	9.35	0	0.00	9.35	0	4,574	0.00%
2022/03/23	8.2	9.37	6	9.39	9.38	2.2	4,620	0.05%
2022/03/22	0.6	9.29	0	0.00	9.34	0.6	4,668	0.01%
2022/03/21	4	9.25	1.2	9.24	9.24	2.8	4,663	0.06%
2022/03/18	1	9.17	0	0.00	9.19	1	4,749	0.02%
2022/03/17	0	9.21	22.2	9.19	9.19	-22.1	4,798	-0.46%
2022/03/16	19	9.03	1	9.04	9.06	18	4,797	0.38%
2022/03/15	152.1	9.25	201	9.16	9.07	-48.9	4,814	-1.02%	大買/大賣/
2022/03/14	62	9.30	3.2	9.31	9.30	58.8	5,058	1.16%
2022/03/11	6	9.28	0	0.00	9.26	6	5,103	0.12%
2022/03/10	2	9.30	2	9.33	9.30	0	5,152	0.00%
2022/03/09	16.1	9.20	1	9.22	9.22	15.1	5,199	0.29%
2022/03/08	13	9.26	9	9.20	9.20	4	5,309	0.08%
2022/03/07	24.7	9.46	23	9.40	9.37	1.7	5,335	0.03%
2022/03/04	27.8	9.72	0	0.00	9.71	27.8	5,351	0.52%
2022/03/03	1	9.80	0	0.00	9.82	1	5,482	0.02%
2022/03/02	0.1	9.85	0	0.00	9.81	0.1	5,638	0.00%
2022/02/25	1	9.66	0.3	9.62	9.63	0.8	5,833	0.01%
2022/02/24	27	9.75	4	9.83	9.65	23	5,991	0.38%
2022/02/23	0	9.85	0	0.00	9.88	0	5,996	0.00%
2022/02/22	36	9.83	0	0.00	9.82	36	6,095	0.59%
2022/02/21	4	10.02	3	9.98	9.97	1	6,160	0.02%
2022/02/17	1	9.89	0	0.00	9.90	1	6,407	0.02%
2022/02/16	3	9.87	50	9.86	9.86	-47	6,642	-0.71%
2022/02/15	1.1	9.90	8	9.88	9.85	-6.9	6,940	-0.10%
2022/02/14	1	9.83	0	0.00	9.87	1	7,222	0.01%
2022/02/11	0	0.00	1	9.97	9.95	-1	7,699	-0.01%
2022/02/10	13	10.08	1.2	10.04	10.00	11.8	8,053	0.15%
2022/02/08	1	9.86	0	0.00	9.86	1	8,147	0.01%
2022/02/07	1	9.53	13	9.67	9.80	-12	8,270	-0.15%
2022/01/26	13	9.40	0	0.00	9.39	13	8,440	0.15%
2022/01/25	17	9.40	20	9.37	9.34	-3	8,609	-0.04%
2022/01/24	39.1	9.66	20	9.50	9.64	19.1	8,697	0.22%
2022/01/21	13	9.99	2	10.10	9.92	11	8,801	0.13%
2022/01/20	0	0.00	1	10.05	10.05	-1	8,938	-0.01%
2022/01/19	0	0.00	230	10.00	10.00	-230	9,109	-2.52%	大賣/鉅額交易
2022/01/17	245	10.10	230	10.05	10.05	15	9,772	0.15%	大買/大賣/
2022/01/14	230	10.10	60	10.20	10.10	170	10,029	1.69%	大買/鉅額交易
2022/01/13	66	10.15	263	10.20	10.15	-197	10,542	-1.87%	大賣/鉅額交易
2022/01/12	230	10.05	11.1	10.10	10.10	218.9	11,537	1.90%	大買/鉅額交易
2022/01/11	10	10.00	1	10.00	10.00	9	13,813	0.07%
2022/01/07	0	0.00	241	10.10	10.00	-241	15,906	-1.52%	大賣/鉅額交易
2022/01/06	12	9.99	0	0.00	9.99	12	15,954	0.08%
2022/01/05	0	0.00	1	10.05	10.05	-1	16,021	-0.01%
2022/01/03	1	10.15	1	10.05	10.05	0	16,341	0.00%
2021/12/30	232	10.10	242	10.14	10.15	-10	16,452	-0.06%	大買/大賣/
2021/12/29	10	10.10	30.7	10.11	10.10	-20.7	16,783	-0.12%
2021/12/28	100	10.05	1	10.10	10.05	99	17,022	0.58%
2021/12/27	24	10.15	51	10.13	10.10	-27	17,196	-0.16%
2021/12/24	3	10.00	5.2	10.00	10.00	-2.2	17,256	-0.01%
2021/12/23	0	9.99	0	0.00	9.99	0	17,553	0.00%
2021/12/22	5	9.99	12	10.00	10.00	-7	17,961	-0.04%
2021/12/21	1	9.94	60	9.96	9.94	-59	18,143	-0.33%
2021/12/20	24	9.95	11	9.99	9.94	13	18,421	0.07%
2021/12/17	7	9.92	92	10.00	10.00	-85	18,530	-0.46%
2021/12/16	22.5	9.93	0	0.00	9.94	22.5	18,486	0.12%
2021/12/15	127.4	9.94	1	9.95	9.93	126.4	18,496	0.68%	大買/鉅額交易
2021/12/14	31.2	9.95	0	0.00	9.92	31.2	18,540	0.17%
2021/12/13	5	9.99	0	0.00	10.00	5	18,569	0.03%
2021/12/10	6	10.00	2	10.05	10.00	4	18,566	0.02%
2021/12/09	0	0.00	7	10.11	10.10	-7	18,591	-0.04%
2021/12/08	44	10.18	45.1	10.14	10.10	-1.1	18,613	-0.01%
2021/12/07	10	10.00	8	10.00	10.05	2	18,310	0.01%
2021/12/06	2.4	9.99	0.2	10.05	10.00	2.2	18,257	0.01%
2021/12/03	7	10.05	59.1	10.10	10.05	-52.1	18,260	-0.29%
2021/12/02	7	10.00	0	0.00	9.99	7	18,222	0.04%
2021/12/01	4	10.05	0	0.00	10.10	4	18,105	0.02%
2021/11/30	7.4	10.10	1.5	10.10	10.15	5.9	18,086	0.03%
2021/11/29	27	9.97	53	10.00	10.05	-26	18,040	-0.14%
2021/11/26	24	10.17	11	10.15	10.15	13	17,919	0.07%
2021/11/25	12	10.35	0	0.00	10.35	12	17,846	0.07%
2021/11/24	16	10.30	10	10.30	10.30	6	17,755	0.03%
2021/11/23	16	10.26	1	10.35	10.20	15	17,679	0.08%
2021/11/22	1.2	10.24	2	10.25	10.20	-0.8	17,543	0.00%
2021/11/19	14.1	10.21	3	10.25	10.20	11.1	17,516	0.06%
2021/11/18	2	10.18	16	10.25	10.25	-14	17,467	-0.08%
2021/11/17	16	10.12	0	0.00	10.15	16	17,393	0.09%
2021/11/16	116	10.22	90	10.20	10.10	26	17,319	0.15%	大買/
2021/11/15	10.3	10.19	19	10.15	10.20	-8.7	17,193	-0.05%
2021/11/12	27.1	10.31	2	10.38	10.30	25.1	17,053	0.15%
2021/11/11	7.1	10.59	313	10.55	10.50	-305.9	16,810	-1.82%	大賣/鉅額交易
2021/11/10	17	10.63	244	10.60	10.45	-227	16,858	-1.35%	大賣/鉅額交易
2021/11/09	77.1	10.27	5	10.36	10.25	72.1	16,436	0.44%
2021/11/08	27	10.40	55	10.32	10.40	-28	16,123	-0.17%
2021/11/05	5	10.30	34	10.30	10.25	-29	16,144	-0.18%
2021/11/04	33	10.25	1	10.30	10.25	32	16,083	0.20%
2021/11/03	1.1	10.39	20	10.28	10.25	-18.9	16,038	-0.12%
2021/11/02	19.2	10.11	2	10.20	10.05	17.2	15,859	0.11%
2021/11/01	13	10.12	5	10.05	10.15	8	15,747	0.05%
2021/10/29	318	10.28	202	10.22	10.15	116	15,601	0.74%	大買/大賣/鉅額交易
2021/10/28	248	10.42	100	10.45	10.35	148	15,468	0.96%	大買/鉅額交易
2021/10/27	126.1	10.55	11.1	10.56	10.55	115	15,355	0.75%	大買/鉅額交易
2021/10/26	151.1	11.25	4	11.01	11.00	147.1	15,281	0.96%	大買/鉅額交易
2021/10/25	11	11.23	121	11.22	11.35	-110	14,997	-0.73%	大賣/鉅額交易
2021/10/22	224.1	11.11	29.3	11.12	11.10	194.8	14,785	1.32%	大買/鉅額交易
2021/10/21	85.1	11.38	32.9	11.37	11.35	52.2	14,540	0.36%
2021/10/20	239.7	11.58	193.6	11.62	11.55	46.1	14,096	0.33%	大買/大賣/
2021/10/19	214	11.42	175.1	11.61	11.70	38.9	13,269	0.29%	大買/大賣/
2021/10/18	161	11.18	521.5	11.21	11.40	-360.5	11,082	-3.25%	大買/大賣/鉅額交易
2021/10/15	11	10.35	1	10.40	10.40	10	9,081	0.11%
2021/10/14	30	10.42	4	10.35	10.35	26	9,162	0.28%
2021/10/13	1	10.50	7	10.58	10.45	-6	9,060	-0.07%
2021/10/12	10	10.55	3.2	10.61	10.45	6.8	9,142	0.07%
2021/10/08	7	10.74	4	10.70	10.75	3	9,171	0.03%
2021/10/07	13	10.61	5	10.57	10.60	8	9,097	0.09%
2021/10/06	35	10.70	10	10.86	10.55	25	9,249	0.27%
2021/10/05	57	10.44	57	10.57	10.70	0	9,017	0.00%
2021/10/04	2	10.35	0	0.00	10.30	2	8,866	0.02%
2021/10/01	7	10.70	8	10.40	10.40	-1	8,801	-0.01%
2021/09/30	22.2	10.77	23	10.72	10.75	-0.8	8,895	-0.01%
2021/09/29	36	10.84	45	10.68	10.50	-9	8,966	-0.10%
2021/09/28	3	10.90	4	10.90	10.95	-1	9,009	-0.01%
2021/09/27	24	10.79	36	10.82	10.80	-12	11,484	-0.10%
2021/09/24	0	0.00	6	10.46	10.40	-6	12,720	-0.05%
2021/09/22	6.1	10.05	5	10.03	10.05	1.1	13,111	0.01%
2021/09/17	14.1	10.41	5	10.40	10.40	9.1	13,225	0.07%
2021/09/16	8	10.48	18	10.56	10.50	-10	13,309	-0.08%
2021/09/15	1	10.40	2	10.40	10.35	-1	13,451	-0.01%
2021/09/14	5	10.45	6.1	10.32	10.35	-1.1	13,581	-0.01%
2021/09/13	2	10.20	1	10.20	10.30	1	13,765	0.01%
2021/09/10	0	0.00	2	10.08	10.10	-2	13,916	-0.01%
2021/09/09	3	9.95	2	9.97	9.96	1	14,068	0.01%
2021/09/08	7	9.96	1	10.00	9.95	6	14,212	0.04%
2021/09/07	0	0.00	1	10.10	10.15	-1	14,495	-0.01%
2021/09/06	2	10.05	7	10.06	10.00	-5	14,617	-0.03%
2021/09/03	0	0.00	1	10.30	10.25	-1	14,750	-0.01%
2021/09/02	7	10.15	1	10.00	10.00	6	14,986	0.04%
2021/09/01	0	0.00	14	10.33	10.20	-14	15,279	-0.09%
2021/08/31	2	10.28	2	10.33	10.35	0	15,578	0.00%
2021/08/30	10	10.10	2	10.10	10.10	8	16,364	0.05%
2021/08/27	0	0.00	4	10.05	10.05	-4	17,315	-0.02%
2021/08/26	1	9.98	0	0.00	9.96	1	20,445	0.00%
2021/08/25	0	0.00	1	9.99	9.98	-1	22,090	0.00%
2021/08/24	54	9.96	12.3	9.97	9.98	41.8	22,306	0.19%
2021/08/23	2	9.63	6	9.83	9.85	-4	22,473	-0.02%
2021/08/20	9	9.67	0	0.00	9.60	9	22,661	0.04%
2021/08/19	3	9.95	10	9.99	9.76	-7	22,782	-0.03%
2021/08/18	10	9.59	13	9.83	9.93	-3	22,877	-0.01%
2021/08/17	19	9.83	13	9.92	9.75	6	23,234	0.03%
2021/08/16	67.6	9.90	391	9.92	9.86	-323.5	23,634	-1.37%	大賣/鉅額交易
2021/08/13	14	10.43	14	10.40	10.40	0	23,570	0.00%
2021/08/12	6	10.45	8	10.52	10.55	-2	23,849	-0.01%
2021/08/11	9	10.44	0	0.00	10.40	9	24,153	0.04%
2021/08/10	6	10.61	0	0.00	10.60	6	24,556	0.02%
2021/08/09	7	10.75	2	10.75	10.70	5	25,146	0.02%
2021/08/06	2	10.85	3	10.82	10.85	-1	25,579	0.00%
2021/08/05	3	10.85	0	0.00	10.85	3	26,138	0.01%
2021/08/03	3.8	10.95	0	0.00	10.90	3.8	27,635	0.01%
2021/08/02	0	10.85	10	10.99	11.00	-10	28,220	-0.04%
2021/07/30	21	10.91	1	11.00	10.85	20	29,086	0.07%
2021/07/29	1	10.75	8	10.92	10.90	-7	29,895	-0.02%
2021/07/28	6.2	10.68	1	10.70	10.70	5.2	30,918	0.02%
2021/07/27	52.1	10.99	51	10.85	10.80	1.1	33,281	0.00%
2021/07/26	8	10.99	9.5	11.01	10.90	-1.5	36,176	0.00%
2021/07/23	1	10.95	25	10.80	11.05	-24	39,185	-0.06%
2021/07/22	35	10.61	36	10.69	10.60	-1	41,486	0.00%
2021/07/21	3	10.55	2	10.60	10.55	1	41,725	0.00%
2021/07/20	12.1	10.69	4	10.60	10.60	8.1	41,973	0.02%
2021/07/19	14.5	10.87	10	10.95	10.90	4.5	42,324	0.01%
2021/07/16	69	11.04	21	11.24	10.95	48	43,965	0.11%
2021/07/15	45.1	10.78	49	10.87	11.00	-3.9	44,287	-0.01%
2021/07/14	16.1	10.57	20	10.53	10.65	-3.9	44,969	-0.01%
2021/07/13	40	10.73	41	10.66	10.55	-1	46,274	0.00%
2021/07/12	81	10.96	114	10.89	10.85	-33	46,779	-0.07%	大賣/
2021/07/09	39.1	10.98	15	10.94	10.95	24.1	47,288	0.05%
2021/07/08	34	10.99	22	11.02	11.00	12	47,582	0.03%
2021/07/07	51	11.05	37	10.91	10.90	14	48,129	0.03%
2021/07/06	292	11.16	13.2	11.22	11.15	278.8	48,690	0.57%	大買/鉅額交易
2021/07/05	87	11.33	11	11.35	11.25	76	48,624	0.16%
2021/07/02	505.3	12.11	377	12.20	11.45	128.3	48,458	0.26%	大買/大賣/鉅額交易
2021/07/01	196.5	11.58	367.2	11.61	11.70	-170.7	45,882	-0.37%	大買/大賣/鉅額交易
2021/06/30	7	11.00	27.6	11.10	11.10	-20.6	44,528	-0.05%
2021/06/29	2.2	10.90	6	10.98	10.85	-3.8	44,405	-0.01%
2021/06/28	1	11.00	18	10.96	11.05	-17	44,323	-0.04%
2021/06/25	3	10.98	18.2	11.09	10.95	-15.2	44,271	-0.03%
2021/06/24	11	11.04	25	11.08	11.05	-14	44,337	-0.03%
2021/06/23	4	10.88	20.2	10.88	10.85	-16.2	44,971	-0.04%
2021/06/22	9	10.75	54.1	10.68	10.75	-45.1	44,912	-0.10%
2021/06/21	5.3	10.35	65	10.38	10.40	-59.7	44,692	-0.13%
2021/06/18	8	10.83	9	10.89	10.75	-1	44,591	0.00%
2021/06/17	3	10.87	8	10.89	11.00	-5	44,548	-0.01%
2021/06/16	10.2	10.85	9	11.03	10.85	1.2	44,523	0.00%
2021/06/15	4	10.74	10.1	10.69	10.75	-6.1	44,422	-0.01%
2021/06/11	9	10.88	3	10.92	10.85	6	44,345	0.01%
2021/06/09	55.5	11.03	118	11.17	10.95	-62.5	44,311	-0.14%	大賣/
2021/06/08	43	11.35	25	11.28	11.30	18	44,096	0.04%
2021/06/07	154	11.31	242	11.40	11.45	-88	43,870	-0.20%	大買/大賣/
2021/06/04	400.2	11.41	261	11.35	11.25	139.1	43,159	0.32%	大買/大賣/鉅額交易
2021/06/03	513.2	12.02	250	12.00	11.85	263.2	42,434	0.62%	大買/大賣/鉅額交易
2021/06/02	86	10.99	151	11.16	11.35	-65	39,884	-0.16%	大賣/
2021/06/01	4	10.23	26.1	10.25	10.35	-22.1	38,355	-0.06%
2021/05/31	10	10.26	82	10.21	10.15	-72	38,477	-0.19%
2021/05/28	24	10.15	69	10.15	10.15	-45	38,457	-0.12%
2021/05/27	7	10.00	6	10.04	10.00	1	38,396	0.00%
2021/05/26	28	9.98	165	10.00	10.00	-137	38,423	-0.36%	大賣/鉅額交易
2021/05/25	255	10.17	130.1	10.09	9.97	124.9	38,456	0.32%	大買/大賣/鉅額交易
2021/05/24	87	10.03	74.2	10.14	10.05	12.8	38,395	0.03%
2021/05/21	103	9.78	36	9.59	9.77	67	38,520	0.17%	大買/
2021/05/20	28	9.58	43.7	9.57	9.41	-15.7	38,408	-0.04%
2021/05/19	68	9.56	28	9.64	9.66	40	38,370	0.10%
2021/05/18	54.2	9.26	51	9.29	9.48	3.2	38,263	0.01%
2021/05/17	38.2	8.82	51.1	8.85	8.67	-12.9	37,884	-0.03%
2021/05/14	66.1	9.75	12	9.78	9.55	54.1	37,321	0.15%
2021/05/13	47.3	9.86	27	9.77	9.72	20.3	36,820	0.06%
2021/05/12	45.1	10.44	46	10.54	10.20	-0.9	36,247	0.00%
2021/05/11	34.1	11.67	37.1	11.52	11.30	-3	35,530	-0.01%
2021/05/10	63.1	11.88	40	11.92	11.90	23.1	34,730	0.07%
2021/05/07	74.3	11.41	78	11.45	11.55	-3.7	34,148	-0.01%
2021/05/06	79	11.91	75.7	11.78	11.65	3.3	33,242	0.01%
2021/05/05	145.6	11.96	142.2	11.78	11.80	3.4	32,340	0.01%	大買/大賣/
2021/05/04	661.5	13.55	483	12.65	12.45	178.5	31,331	0.57%	大買/大賣/鉅額交易
2021/05/03	344.2	13.73	183.3	13.60	13.80	160.9	28,953	0.56%	大買/大賣/鉅額交易
2021/04/29	879.8	13.10	636	12.87	12.90	243.8	26,099	0.93%	大買/大賣/鉅額交易
2021/04/28	67.2	11.78	206.7	12.02	12.30	-139.5	23,100	-0.60%	大賣/鉅額交易
2021/04/27	26	11.20	18	11.23	11.20	8	20,766	0.04%
2021/04/26	23	11.11	10	11.11	11.15	13	20,530	0.06%
2021/04/23	45.2	11.17	27	11.19	11.15	18.2	20,295	0.09%
2021/04/22	141.3	11.57	88.1	11.65	11.35	53.2	20,105	0.26%	大買/
2021/04/21	28.1	11.21	34	11.29	11.35	-5.9	18,523	-0.03%
2021/04/20	43.3	11.20	17	11.22	11.25	26.3	18,201	0.14%
2021/04/19	91	11.24	64	11.35	11.50	27	17,792	0.15%
2021/04/16	26	10.64	8	10.67	10.75	18	16,515	0.11%
2021/04/15	35	10.46	64	10.44	10.45	-29	15,941	-0.18%
2021/04/14	19	10.06	16.5	10.17	10.30	2.5	15,649	0.02%
2021/04/13	79	10.48	40.6	10.35	10.15	38.4	15,860	0.24%
2021/04/12	33.1	10.26	43	10.35	10.40	-9.9	15,605	-0.06%
2021/04/09	53.1	9.94	7.1	9.97	9.99	46	15,372	0.30%
2021/04/08	12.9	9.95	5.1	9.94	9.95	7.9	15,925	0.05%
2021/04/07	5	9.84	2	9.83	9.86	3	19,388	0.02%
2021/04/06	5	9.78	3	9.78	9.79	2	20,668	0.01%
2021/04/01	13	9.76	10	9.81	9.69	3	20,802	0.01%
2021/03/31	6	9.87	10	9.86	9.88	-4	20,997	-0.02%
2021/03/30	20.1	9.85	3	9.87	9.86	17.1	21,526	0.08%
2021/03/29	11.1	9.96	5	9.96	9.92	6.1	21,891	0.03%
2021/03/26	47.2	10.05	39	9.98	9.87	8.2	22,940	0.04%
2021/03/25	6	9.69	5	9.64	9.67	1	22,425	0.00%
2021/03/24	1	9.60	1	9.61	9.61	0	22,420	0.00%
2021/03/23	1	9.65	16	9.71	9.61	-15	22,680	-0.07%
2021/03/22	5	9.64	4	9.72	9.70	1	23,144	0.00%
2021/03/19	15	9.66	2	9.62	9.66	13	23,125	0.06%
2021/03/18	12	9.65	1	9.61	9.63	11	23,121	0.05%
2021/03/17	5.2	9.77	12	9.78	9.77	-6.8	23,015	-0.03%
2021/03/16	2	9.77	2	9.83	9.84	0	23,086	0.00%
2021/03/15	0	9.95	15	9.94	9.97	-15	22,978	-0.07%
2021/03/12	1	9.80	15.2	9.85	9.83	-14.2	23,131	-0.06%
2021/03/11	3	9.93	45.3	9.94	9.89	-42.3	23,354	-0.18%
2021/03/10	3	9.90	0	0.00	9.89	3	23,484	0.01%
2021/03/09	62	10.13	2	10.13	10.00	60	23,447	0.26%
2021/03/08	4	10.06	47	9.87	10.10	-43	23,308	-0.18%
2021/03/05	7.6	9.79	5	9.87	9.76	2.6	22,833	0.01%
2021/03/04	12	9.87	13.5	9.98	9.81	-1.5	22,917	-0.01%
2021/03/03	11	9.82	4	9.82	9.80	7	22,638	0.03%
2021/03/02	2	9.89	10	9.72	9.61	-8	22,560	-0.04%
2021/02/26	7	9.73	30	9.71	9.71	-23	22,653	-0.10%
2021/02/25	2.1	9.76	1	9.69	9.80	1.1	22,598	0.00%
2021/02/24	68.6	9.79	29	9.83	9.60	39.6	22,605	0.17%
2021/02/23	40	9.87	16.2	9.96	10.05	23.8	22,255	0.11%
2021/02/22	4	9.36	6	9.35	9.41	-2	21,747	-0.01%
2021/02/19	23	9.40	15	9.38	9.35	8	21,760	0.04%
2021/02/18	9	9.18	31.3	9.20	9.26	-22.3	21,806	-0.10%
2021/02/05	0	0.00	11	8.70	8.60	-11	21,680	-0.05%
2021/02/04	10	8.68	10	8.63	8.60	0	21,834	0.00%
2021/02/03	1	8.54	4.4	8.52	8.58	-3.4	22,298	-0.02%
2021/02/02	0.4	8.52	0	0.00	8.62	0.4	23,060	0.00%
2021/02/01	0	0.00	8	8.28	8.34	-8	23,077	-0.03%
2021/01/29	3	8.41	1	8.48	8.29	2	23,069	0.01%
2021/01/28	0	0.00	22	8.49	8.45	-22	23,054	-0.10%
2021/01/26	11	8.66	3	8.80	8.66	8	23,214	0.03%
2021/01/25	1	8.60	0	0.00	8.84	1	23,211	0.00%
2021/01/22	2	8.66	6	8.71	8.70	-4	23,251	-0.02%
2021/01/21	11	8.89	32	8.86	8.74	-21	23,309	-0.09%
2021/01/20	16	8.80	3	8.71	8.71	13	23,567	0.06%
2021/01/19	11	9.16	42	9.25	9.14	-31	23,962	-0.13%
2021/01/18	1	9.21	6	9.16	9.16	-5	24,192	-0.02%
2021/01/15	11.1	9.31	18	9.34	9.28	-6.9	24,241	-0.03%
2021/01/14	3.2	9.76	1	9.90	9.71	2.2	24,061	0.01%
2021/01/13	27	9.85	54	9.89	9.78	-27	24,033	-0.11%
2021/01/12	67	9.85	7	9.74	9.66	60	23,913	0.25%
2021/01/11	9	10.17	7.2	10.12	10.15	1.8	23,566	0.01%
2021/01/08	4.1	10.37	83	10.20	10.20	-78.9	23,525	-0.34%
2021/01/07	25	10.45	13	10.59	10.45	12	23,377	0.05%
2021/01/06	74	10.35	342.7	10.26	10.20	-268.7	23,099	-1.16%	大賣/鉅額交易
2021/01/05	113.7	10.83	6	10.88	10.80	107.7	22,665	0.47%	大買/鉅額交易
2021/01/04	241.1	10.76	223	10.81	10.85	18.1	22,382	0.08%	大買/大賣/
2020/12/31	134	11.27	86.4	11.26	11.20	47.6	21,804	0.22%	大買/
2020/12/30	544.5	11.66	201	11.71	11.70	343.5	20,978	1.64%	大買/大賣/鉅額交易
2020/12/29	12	10.90	13.3	10.89	11.15	-1.3	17,250	-0.01%
2020/12/28	2	10.25	50	10.17	10.15	-48	15,854	-0.30%
2020/12/25	2	10.23	21.1	10.14	10.15	-19.1	15,558	-0.12%
2020/12/24	59	10.17	24	10.09	10.15	35	15,184	0.23%
2020/12/23	40.1	9.93	22.3	9.88	9.90	17.8	14,582	0.12%
2020/12/22	60.1	9.80	77	10.10	9.66	-16.9	14,171	-0.12%
2020/12/21	7	9.64	39	9.60	9.50	-32	13,062	-0.24%
2020/12/18	3	9.27	50	9.30	9.27	-47	12,740	-0.37%
2020/12/17	54	9.46	0	0.00	9.36	54	12,718	0.42%
2020/12/16	5	9.72	8	9.57	9.70	-3	12,518	-0.02%
2020/12/15	7	9.18	1	9.24	9.18	6	12,072	0.05%
2020/12/14	30	9.15	31	9.24	9.40	-1	12,414	-0.01%
2020/12/11	6	9.17	2	9.27	9.18	4	12,365	0.03%
2020/12/10	5	9.22	10	9.31	9.20	-5	12,522	-0.04%
2020/12/09	10	9.32	6	9.35	9.31	4	12,563	0.03%
2020/12/08	26.1	9.53	101	9.61	9.48	-74.9	12,680	-0.59%	大賣/
2020/12/07	108	9.61	43	9.61	9.75	65	13,243	0.49%	大買/
2020/12/04	48	9.45	2	9.44	9.43	46	13,068	0.35%
2020/12/03	0	0.00	1	9.32	9.29	-1	13,032	-0.01%
2020/12/01	1	9.43	6	9.25	9.37	-5	13,684	-0.04%
2020/11/30	5	9.36	0	0.00	9.37	5	13,725	0.04%
2020/11/27	10	9.19	3	9.23	9.19	7	13,573	0.05%
2020/11/26	1	9.22	2	9.26	9.25	-1	13,553	-0.01%
2020/11/25	1	9.15	28	9.30	9.24	-27	13,547	-0.20%
2020/11/24	6.1	9.11	0.1	9.04	9.08	6	13,556	0.04%
2020/11/23	10	9.04	1	8.92	9.03	9	13,512	0.07%
2020/11/19	2	8.87	4	8.90	8.89	-2	13,443	-0.01%
2020/11/18	1	8.90	0	0.00	8.95	1	13,582	0.01%
2020/11/17	0	0.00	7	9.00	9.00	-7	14,118	-0.05%
2020/11/16	2	8.66	0	0.00	8.67	2	15,122	0.01%
2020/11/12	0	0.00	2	8.97	8.77	-2	15,075	-0.01%
2020/11/11	35	8.85	65.1	8.75	9.00	-30.1	14,994	-0.20%
2020/11/10	35	8.79	9	8.97	8.71	26	14,544	0.18%
2020/11/09	2	8.65	5	8.63	8.65	-3	13,748	-0.02%
2020/11/05	3	8.51	27	8.52	8.52	-24	13,856	-0.17%
2020/11/04	0	0.00	7	8.61	8.55	-7	13,841	-0.05%
2020/11/03	2	8.68	0	0.00	8.56	2	13,714	0.01%
2020/11/02	0	0.00	0.4	8.40	8.43	-0.4	13,587	0.00%
2020/10/30	0	0.00	51	8.60	8.35	-51	13,490	-0.38%
2020/10/29	1	8.55	8	8.53	8.60	-7	13,343	-0.05%
2020/10/28	86	8.84	16	8.81	8.62	70	13,149	0.53%
2020/10/27	240	8.76	246	8.74	8.72	-6	12,734	-0.05%	大買/大賣/
2020/10/26	71	8.48	2	8.45	8.44	69	12,051	0.57%
2020/10/23	7	8.20	6	8.24	8.30	1	11,687	0.01%
2020/10/22	0	0.00	6	8.20	8.12	-6	11,479	-0.05%
2020/10/21	0.1	8.11	0	0.00	8.15	0.1	11,400	0.00%
2020/10/20	0	0.00	2	8.10	8.12	-2	11,312	-0.02%
2020/10/16	93	8.20	98	8.06	8.06	-5	11,156	-0.04%
2020/10/15	0	0.00	1	8.05	8.04	-1	11,012	-0.01%
2020/10/14	16	8.12	0	0.00	8.12	16	10,924	0.15%
2020/10/13	20	8.11	3	8.19	8.18	17	10,824	0.16%
2020/10/12	10	8.00	0	0.00	7.94	10	10,610	0.09%
2020/10/08	0	0.00	2	7.87	7.80	-2	10,451	-0.02%
2020/09/28	0	0.00	10	7.62	7.60	-10	10,437	-0.10%
2020/09/25	2	7.43	1	7.54	7.44	1	10,441	0.01%
2020/09/24	1	7.51	6	7.53	7.47	-5	10,363	-0.05%
2020/09/23	19	7.82	0	0.00	7.82	19	10,221	0.19%
2020/09/22	1	7.84	0	0.00	7.94	1	10,161	0.01%
2020/09/17	21	8.09	2	8.06	7.98	19	9,850	0.19%
2020/09/16	1	7.93	2	7.93	7.88	-1	9,452	-0.01%
2020/09/15	0	0.00	3	8.10	7.93	-3	9,504	-0.03%
2020/09/14	3	7.90	5	7.96	7.90	-2	9,643	-0.02%
2020/09/11	3	8.06	4	8.13	7.99	-1	9,497	-0.01%
2020/09/10	87	8.34	73	8.50	8.25	14	9,214	0.15%
2020/09/09	0	0.00	21	7.89	7.95	-21	8,410	-0.25%
2020/09/08	1	7.89	1	8.09	7.82	0	8,266	0.00%
2020/09/07	9	8.14	5	8.20	8.06	4	8,117	0.05%
2020/09/04	5	8.03	30	8.01	7.98	-25	7,844	-0.32%
2020/09/03	1	7.67	9	7.59	7.63	-8	7,344	-0.11%
2020/09/02	0	0.00	1	7.45	7.48	-1	7,347	-0.01%
2020/09/01	1	7.50	0	0.00	7.53	1	7,333	0.01%
2020/08/31	10	7.72	0	0.00	7.61	10	7,315	0.14%
2020/08/28	0	0.00	10	7.57	7.70	-10	7,208	-0.14%
2020/08/26	8	7.45	6	7.47	7.45	2	6,864	0.03%
2020/08/24	1	7.32	4.1	7.35	7.30	-3.1	6,641	-0.05%
2020/08/21	23	7.62	12	7.56	7.56	11	6,430	0.17%
2020/08/20	52	7.58	8	7.66	7.67	44	5,712	0.77%
2020/08/19	1	6.99	20	7.01	6.98	-19	4,344	-0.44%
2020/08/17	20	6.90	0	0.00	6.88	20	4,149	0.48%
2020/08/11	2	6.82	0	0.00	6.79	2	4,036	0.05%
2020/07/29	0	0.00	5	6.08	6.11	-5	3,986	-0.13%
2020/07/27	0	0.00	5	6.24	6.22	-5	4,033	-0.12%
2020/07/23	1	6.55	0	0.00	6.54	1	4,040	0.02%
2020/07/22	5	6.60	0	0.00	6.58	5	4,113	0.12%
2020/07/17	0	0.00	31	6.61	6.51	-31	4,145	-0.75%
2020/07/09	0	0.00	18	6.78	6.73	-18	4,310	-0.42%
2020/07/08	18	6.77	0	0.00	6.79	18	4,329	0.42%
2020/07/01	0	0.00	20	6.68	6.64	-20	4,514	-0.44%
2020/06/30	20	6.65	0	0.00	6.66	20	4,536	0.44%
2020/06/23	0	0.00	1	6.80	6.80	-1	4,582	-0.02%
2020/06/22	1	6.86	7	6.90	6.84	-6	4,578	-0.13%
2020/06/19	0	0.00	4	7.05	7.05	-4	4,524	-0.09%
2020/06/17	1	6.63	3	6.66	6.64	-2	4,084	-0.05%
2020/06/16	0	0.00	2	6.51	6.54	-2	4,111	-0.05%
2020/06/15	1	6.40	0	0.00	6.37	1	4,195	0.02%
2020/06/11	3	6.83	0	0.00	6.60	3	4,355	0.07%
2020/06/09	33	7.03	23	6.98	6.96	10	4,423	0.23%
2020/06/08	0	0.00	3	6.80	6.76	-3	4,291	-0.07%
2020/06/04	0	0.00	4	6.42	6.42	-4	4,216	-0.09%
2020/05/27	5	6.32	0	0.00	6.29	5	4,233	0.12%
2020/05/26	3	6.27	0	0.00	6.27	3	4,296	0.07%
2020/05/11	0	0.00	3	6.54	6.47	-3	4,053	-0.07%
2020/05/07	0	0.00	1	6.40	6.39	-1	3,973	-0.03%
2020/05/06	0	0.00	2	6.44	6.38	-2	3,983	-0.05%
2020/05/05	1	6.35	0	0.00	6.31	1	3,944	0.03%
2020/04/28	2	6.36	0	0.00	6.34	2	3,978	0.05%
2020/04/24	0	6.06	0	0.00	6.06	0	3,943	0.00%
2020/04/15	0	0.00	1	6.27	6.23	-1	3,712	-0.03%
2020/04/13	1	5.97	0	0.00	5.96	1	3,695	0.03%
2020/04/10	0	0.00	2	6.02	6.01	-2	3,672	-0.05%
2020/04/09	2	5.88	1	5.92	5.90	1	3,625	0.03%
2020/04/07	3	5.69	0	0.00	5.68	3	3,556	0.08%
2020/04/06	0	0.00	1	5.59	5.59	-1	3,547	-0.03%
2020/03/31	1	5.30	4	5.29	5.22	-3	3,408	-0.09%
2020/03/27	0	0.00	1	5.40	5.26	-1	3,366	-0.03%
2020/03/25	5	5.31	0	0.00	5.30	5	3,297	0.15%
2020/03/20	0	0.00	2	5.13	4.98	-2	3,215	-0.06%
2020/03/19	1	5.00	0	0.00	4.71	1	3,139	0.03%
2020/03/17	0	0.00	1	5.23	5.21	-1	2,949	-0.03%
2020/03/16	1	6.01	0	0.00	5.78	1	2,778	0.04%
2020/03/13	1	5.91	0	0.00	6.01	1	2,737	0.04%
2020/03/12	0	0.00	1	6.49	6.49	-1	2,572	-0.04%
2020/03/10	1	6.85	0	0.00	6.93	1	2,524	0.04%
2020/03/09	0	0.00	5	7.03	7.00	-5	2,455	-0.20%
2020/03/03	5	7.37	0	0.00	7.36	5	2,417	0.21%
2020/02/27	60	7.48	60	7.46	7.27	0	2,389	0.00%
2020/02/21	2	7.79	0	0.00	7.78	2	2,337	0.09%
2020/02/17	0	0.00	1	7.59	7.60	-1	2,441	-0.04%
2020/02/04	2	7.74	2	7.88	7.84	0	2,429	0.00%
2020/02/03	0	0.00	1	7.22	7.27	-1	2,301	-0.04%
2020/01/31	1	7.53	0	0.00	7.52	1	2,268	0.04%
2020/01/08	2	8.08	0	0.00	8.05	2	2,196	0.09%
2020/01/06	0	0.00	2	8.19	8.19	-2	2,112	-0.09%
2019/12/30	0	0.00	1	8.20	8.27	-1	2,028	-0.05%
2019/12/27	1	8.15	39	8.15	8.16	-38	1,980	-1.92%
2019/12/26	0	0.00	61	8.16	8.13	-61	1,978	-3.08%
2019/12/11	0	0.00	4	8.00	7.96	-4	1,955	-0.20%
2019/12/10	62	7.99	0	0.00	8.00	62	1,954	3.17%
2019/12/06	40	8.02	0	0.00	8.02	40	1,986	2.01%
2019/12/04	0	0.00	50	8.00	7.98	-50	1,995	-2.51%
2019/12/02	50	7.89	0	0.00	7.95	50	1,985	2.52%
2019/11/27	0	0.00	46	7.90	7.90	-46	2,006	-2.29%
2019/11/26	46	7.94	0	0.00	7.88	46	2,023	2.27%
2019/11/21	0	0.00	60	7.90	7.90	-60	2,045	-2.93%
2019/11/20	4	7.91	0	0.00	7.94	4	2,036	0.20%
2019/11/19	2	7.72	2	7.70	7.72	0	2,083	0.00%
2019/11/18	58	7.73	0	0.00	7.76	58	2,071	2.80%
2019/11/15	0	0.00	50	7.79	7.80	-50	2,073	-2.41%
2019/11/14	2	7.88	10.8	7.90	7.87	-8.8	2,077	-0.42%
2019/11/13	60	8.00	0	0.00	8.01	60	2,022	2.97%
2019/11/11	0	0.00	10	8.01	8.00	-10	2,071	-0.48%
2019/11/08	5	8.11	0	0.00	8.10	5	2,081	0.24%
2019/10/18	0	0.00	0.1	8.22	8.22	-0.1	2,727	0.00%
2019/09/17	0	0.00	6	8.38	8.33	-6	2,949	-0.20%
2019/08/29	4	8.01	0	0.00	8.01	4	3,088	0.13%
2019/08/26	0	0.00	5	8.05	8.04	-5	3,073	-0.16%
2019/08/22	13	8.12	0	0.00	8.15	13	3,119	0.42%
2019/08/06	0	0.00	5	8.26	8.34	-5	3,150	-0.16%
2019/08/05	0	0.00	4	9.11	9.10	-4	3,031	-0.13%
2019/08/02	0	0.00	10	9.26	9.26	-10	2,911	-0.34%
2019/07/30	1	9.45	0	0.00	9.43	1	2,853	0.04%
2019/07/18	15	9.48	0	0.00	9.43	15	2,918	0.51%
2019/06/27	0	0.00	1	9.31	9.29	-1	3,470	-0.03%
2019/06/24	0	0.00	1	9.39	9.38	-1	3,574	-0.03%
2019/06/21	0	0.00	1	9.33	9.36	-1	3,624	-0.03%
2019/06/19	6	9.23	0	0.00	9.22	6	3,674	0.16%
2019/05/28	3	9.00	0	0.00	9.00	3	4,422	0.07%
2019/05/17	1	9.10	0	0.00	9.08	1	5,116	0.02%
2019/05/15	0	0.00	1	9.30	9.31	-1	5,205	-0.02%
2019/05/14	2	9.31	0	0.00	9.40	2	5,222	0.04%
2019/05/13	1	9.23	0	0.00	9.19	1	5,220	0.02%
2019/05/10	1	9.37	0	0.00	9.35	1	5,321	0.02%
2019/04/30	0	0.00	5	9.69	9.72	-5	5,360	-0.09%
2019/04/29	5	9.68	2	9.64	9.62	3	5,402	0.06%
2019/04/26	1	9.67	0	0.00	9.65	1	5,403	0.02%
2019/04/25	1	9.71	0	0.00	9.72	1	5,381	0.02%
2019/04/23	2	9.83	0	0.00	9.84	2	5,372	0.04%
2019/04/19	2	9.84	0	0.00	9.84	2	5,535	0.04%
2019/04/16	1	9.93	0	0.00	9.92	1	5,534	0.02%
2019/04/12	1	9.97	0	0.00	9.98	1	5,641	0.02%
2019/04/02	0	0.00	2	10.00	10.00	-2	5,726	-0.03%
2019/03/28	1	10.05	0	0.00	9.97	1	6,262	0.02%
2019/03/27	0	0.00	3	10.00	10.00	-3	6,305	-0.05%
2019/03/13	1	10.05	0	0.00	10.05	1	7,518	0.01%
2019/03/07	2	10.00	0	0.00	10.00	2	7,862	0.03%
2019/02/26	0	0.00	2	10.00	9.97	-2	8,033	-0.02%
2019/02/12	1	9.65	1	9.63	9.69	0	7,409	0.00%
2019/02/11	4	9.75	0	0.00	9.65	4	7,345	0.05%
2019/01/16	10	9.87	0	0.00	9.85	10	7,624	0.13%
2019/01/10	1	10.10	0	0.00	10.10	1	7,695	0.01%
2019/01/04	10	9.95	1	9.83	9.98	9	7,907	0.11%
2019/01/02	4	10.05	0	0.00	10.05	4	8,145	0.05%
2018/12/28	0	0.00	2	10.15	10.20	-2	8,177	-0.02%
2018/12/27	0	0.00	2	10.40	10.15	-2	8,321	-0.02%
2018/12/26	0	0.00	11	10.18	10.10	-11	8,285	-0.13%
2018/12/24	2	10.58	1	10.50	10.50	1	8,382	0.01%
2018/12/21	0	0.00	64	10.05	10.10	-64	8,322	-0.77%
2018/12/20	6	10.10	10	10.25	10.10	-4	8,405	-0.05%
2018/12/19	0	0.00	2	10.35	10.30	-2	8,633	-0.02%
2018/12/18	2	10.40	0	0.00	10.40	2	8,633	0.02%
2018/12/17	0	0.00	36	10.50	10.40	-36	8,524	-0.42%
2018/12/14	16	10.66	11	10.75	10.55	5	8,496	0.06%
2018/12/13	110	10.59	6	10.40	10.65	104	8,085	1.29%	大買/鉅額交易
2018/12/12	8	10.26	0	0.00	10.25	8	7,824	0.10%
2018/12/06	0	0.00	2	10.05	9.93	-2	7,788	-0.03%
2018/12/05	12	9.95	0	0.00	10.00	12	7,751	0.15%
2018/12/03	0	0.00	2	10.15	10.10	-2	8,058	-0.02%
2018/11/29	2	10.00	4	9.98	10.00	-2	8,074	-0.02%
2018/11/20	0	0.00	5	9.87	9.91	-5	10,956	-0.05%
2018/11/09	0	0.00	2	9.95	9.83	-2	14,561	-0.01%
2018/11/07	0	0.00	10	9.94	9.95	-10	14,819	-0.07%
2018/10/29	0	0.00	5	9.40	9.45	-5	14,755	-0.03%
2018/10/26	4	9.60	0	0.00	9.44	4	14,749	0.03%
2018/10/25	2	9.68	0	0.00	9.66	2	14,631	0.01%
2018/10/24	1.7	10.05	0	0.00	10.05	1.7	14,591	0.01%
2018/10/23	5	10.11	0	0.00	10.05	5	14,536	0.03%
2018/10/22	0	0.00	1	10.15	10.35	-1	14,431	-0.01%
2018/10/19	0	0.00	22	10.05	10.10	-22	14,392	-0.15%
2018/10/18	4	10.20	0	0.00	10.20	4	14,329	0.03%
2018/10/11	0	0.00	41	10.12	10.15	-41	14,019	-0.29%
2018/10/05	10	11.20	5	10.90	10.85	5	13,576	0.04%
2018/10/04	3	11.20	0	0.00	11.20	3	13,405	0.02%
2018/10/02	0	0.00	1	11.45	11.40	-1	13,215	-0.01%
2018/10/01	2	11.60	8	11.45	11.65	-6	13,065	-0.05%
2018/09/27	5	11.30	0	0.00	11.10	5	12,713	0.04%
2018/09/26	44	11.08	1	11.20	11.30	43	12,517	0.34%
2018/09/25	0	0.00	30	10.85	10.90	-30	12,267	-0.24%
2018/09/21	0	0.00	6	10.76	10.85	-6	12,189	-0.05%
2018/09/20	0	0.00	12	10.61	10.65	-12	12,114	-0.10%
2018/09/12	21	10.50	0	0.00	10.25	21	12,084	0.17%
2018/09/10	17	10.46	7	10.36	10.45	10	11,898	0.08%
2018/09/07	1	10.90	1	10.95	10.85	0	11,662	0.00%
2018/09/06	1	11.05	1	10.95	10.95	0	11,545	0.00%
2018/09/05	2	11.30	1	11.25	11.25	1	11,597	0.01%
2018/09/04	10	11.53	10	11.50	11.45	0	11,517	0.00%
2018/09/03	0	0.00	9	11.34	11.25	-9	11,553	-0.08%
2018/08/31	3	11.40	1	11.55	11.65	2	11,294	0.02%
2018/08/30	10	11.67	0	0.00	11.70	10	11,076	0.09%
2018/08/29	33	11.95	20	11.80	12.05	13	10,742	0.12%
2018/08/28	14	12.31	21	12.37	12.40	-7	9,914	-0.07%
2018/08/27	6	12.56	5	12.30	12.30	1	9,330	0.01%
2018/08/24	2	12.15	1	12.00	12.20	1	8,856	0.01%
2018/08/23	29	12.37	20	12.20	12.20	9	8,518	0.11%
2018/08/22	18	12.01	20	12.03	12.00	-2	7,863	-0.03%
2018/08/20	3	10.90	0	0.00	10.80	3	5,846	0.05%
2018/08/01	0	0.00	23	10.65	10.55	-23	7,930	-0.29%
2018/07/25	0	0.00	2	10.48	10.40	-2	7,876	-0.03%
2018/07/24	1	10.30	0	0.00	10.45	1	7,847	0.01%
2018/06/26	11	10.39	0	0.00	10.35	11	8,445	0.13%
2018/06/25	6	10.73	6	10.70	10.65	0	8,373	0.00%
2018/06/12	3	10.80	0	0.00	10.85	3	7,888	0.04%
2018/06/07	0	0.00	2	10.60	10.55	-2	7,547	-0.03%
2018/05/28	0	0.00	35	10.59	10.50	-35	7,011	-0.50%
2018/05/25	10	10.55	30	10.75	10.60	-20	6,920	-0.29%
2018/05/23	0	0.00	10	11.10	11.10	-10	6,707	-0.15%
2018/05/22	45	11.03	2	10.90	10.75	43	6,411	0.67%
2018/05/21	14	11.00	47	11.05	11.00	-33	6,231	-0.53%
2018/05/18	40	10.77	1	10.95	10.80	39	5,688	0.69%
2018/05/17	1	10.30	10	10.30	10.30	-9	5,062	-0.18%
2018/05/16	10	10.30	3	10.40	10.25	7	5,036	0.14%
2018/05/14	30	10.17	0	0.00	10.10	30	5,034	0.60%
2018/05/11	5	9.92	1	10.05	10.15	4	4,963	0.08%
2018/05/10	0	0.00	6	9.90	9.86	-6	4,883	-0.12%
2018/05/08	0	0.00	1	9.88	9.85	-1	5,156	-0.02%
2018/05/07	0	0.00	2	9.80	9.77	-2	5,299	-0.04%
2018/04/30	0	0.00	1	9.83	9.83	-1	5,617	-0.02%
2018/04/27	1	9.76	0	0.00	9.67	1	5,731	0.02%
2018/04/26	0	0.00	2	9.77	9.70	-2	5,819	-0.03%
2018/04/25	1	9.71	0	0.00	9.73	1	5,907	0.02%
2018/04/24	0	0.00	3	9.76	9.76	-3	6,012	-0.05%
2018/04/20	11	10.10	0	0.00	9.98	11	6,112	0.18%
2018/04/19	3	10.12	51	9.91	10.10	-48	6,171	-0.78%
2018/04/18	0	0.00	3	9.81	9.81	-3	6,150	-0.05%
2018/04/16	0	0.00	1	10.15	10.15	-1	6,570	-0.02%
2018/04/13	3	10.00	0	0.00	9.93	3	7,591	0.04%
2018/04/11	50	9.92	1	9.92	9.92	49	7,971	0.61%
2018/04/09	0	0.00	6	9.67	9.67	-6	8,170	-0.07%
2018/04/02	0	0.00	1	9.72	9.72	-1	8,248	-0.01%
2018/03/28	2	9.48	1	9.49	9.50	1	8,701	0.01%
2018/03/27	0	0.00	1	9.44	9.44	-1	8,734	-0.01%
2018/03/23	1	9.24	0	0.00	9.21	1	8,745	0.01%
2018/03/22	2	9.43	0	0.00	9.36	2	8,859	0.02%
2018/03/21	0	0.00	3	9.34	9.30	-3	8,795	-0.03%
2018/03/20	0	0.00	10	9.31	9.29	-10	8,865	-0.11%
2018/03/19	1	9.27	0	0.00	9.27	1	9,023	0.01%
2018/03/14	1	9.32	1	9.54	9.37	0	9,645	0.00%
2018/03/08	0	0.00	1	9.30	9.25	-1	10,348	-0.01%
2018/03/07	1	9.18	0	0.00	9.18	1	10,726	0.01%
2018/03/05	1	9.30	0	0.00	9.30	1	11,673	0.01%
2018/02/27	1	9.73	0	0.00	9.68	1	12,968	0.01%
2018/02/26	1	9.80	0	0.00	9.79	1	13,080	0.01%
2018/02/23	0	0.00	1	9.79	9.64	-1	13,238	-0.01%
2018/02/21	0	0.00	3	9.24	9.43	-3	14,194	-0.02%
2018/02/12	1	8.97	0	0.00	8.98	1	14,357	0.01%
2018/02/08	1	9.05	0	0.00	9.06	1	14,420	0.01%
2018/02/07	0	0.00	1	9.31	9.22	-1	14,474	-0.01%
2018/02/06	2	9.12	3	9.03	9.02	-1	14,506	-0.01%
2018/02/01	0	0.00	1	9.84	9.81	-1	14,693	-0.01%
2018/01/31	1	9.43	0	0.00	9.56	1	14,619	0.01%
2018/01/30	1	9.92	0	0.00	9.76	1	14,509	0.01%
2018/01/26	1	10.05	0	0.00	10.05	1	14,403	0.01%
2018/01/22	3	10.15	0	0.00	10.10	3	14,207	0.02%
2018/01/19	1	10.25	0	0.00	10.15	1	14,138	0.01%
2018/01/18	1	10.35	0	0.00	10.25	1	14,070	0.01%
2018/01/17	1	10.45	0	0.00	10.40	1	14,013	0.01%
2018/01/16	0	0.00	10	10.55	10.55	-10	13,930	-0.07%
2018/01/15	1	10.50	5	10.55	10.50	-4	13,879	-0.03%
2018/01/12	1	10.60	8	10.74	10.60	-7	13,800	-0.05%
2018/01/11	2	10.65	0	0.00	10.55	2	13,624	0.01%
2018/01/10	12	10.85	2	10.98	10.90	10	13,545	0.07%
2018/01/09	16	11.04	13	11.07	10.85	3	13,289	0.02%
2018/01/08	1	10.55	4	10.63	10.65	-3	12,180	-0.02%
2018/01/05	1	10.50	5	10.57	10.50	-4	12,038	-0.03%
2018/01/04	7	10.38	10	10.38	10.40	-3	12,038	-0.02%
2018/01/03	1	10.20	30	10.20	10.20	-29	11,775	-0.25%