中纖 (1718)-富邦-陽明券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.38
漲跌
▼0.04
漲幅
-0.54%
成交量
1,276張
產業
上市化學類股▼0.60%
417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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	0.1	7.43	1	7.40	7.38	-1	2,353	-0.04%
2024/04/23	2	7.40	3	7.39	7.42	-1	2,432	-0.04%
2024/04/22	1	7.41	0.1	7.42	7.41	0.9	2,476	0.04%
2024/04/19	2	7.26	0	0.00	7.23	2	2,439	0.08%
2024/04/18	0	0.00	10	7.23	7.34	-10	2,410	-0.41%
2024/04/17	1	7.23	6.1	7.25	7.23	-5.1	2,392	-0.21%
2024/04/16	0.1	7.28	0	0.00	7.24	0.1	2,419	0.00%
2024/04/15	2	7.40	1	7.42	7.36	1	2,421	0.04%
2024/04/12	2	7.38	0	0.00	7.35	2	2,410	0.08%
2024/04/11	0.2	7.45	21	7.42	7.39	-20.9	2,401	-0.87%
2024/04/10	3.1	7.46	1	7.50	7.45	2.1	2,405	0.09%
2024/04/09	9	7.48	9.2	7.50	7.48	-0.2	2,407	-0.01%
2024/04/08	1.1	7.31	1	7.31	7.32	0.1	2,366	0.00%
2024/04/03	0	0.00	11	7.28	7.29	-11	2,370	-0.46%
2024/04/02	0	0.00	12.2	7.28	7.27	-12.2	2,379	-0.51%
2024/03/29	12	7.26	10	7.27	7.25	2	2,382	0.08%
2024/03/28	1	7.25	0	0.00	7.26	1	2,400	0.04%
2024/03/27	0	7.29	25.2	7.26	7.26	-25.2	2,422	-1.04%
2024/03/26	0	7.30	0	0.00	7.26	0	2,434	0.00%
2024/03/22	1.1	7.26	0.9	7.32	7.27	0.1	2,480	0.01%
2024/03/21	10	7.30	0	0.00	7.30	10	2,518	0.40%
2024/03/20	7.2	7.24	0	0.00	7.27	7.2	2,555	0.28%
2024/03/19	2	7.35	2	7.35	7.35	0	2,679	0.00%
2024/03/15	6.3	7.29	2.8	7.35	7.29	3.5	2,744	0.13%
2024/03/14	0.1	7.42	1	7.40	7.40	-0.9	2,723	-0.03%
2024/03/13	1.2	7.45	0	0.00	7.43	1.2	2,733	0.04%
2024/03/12	0	7.56	17	7.54	7.56	-17	2,712	-0.63%
2024/03/11	0	0.00	0.3	7.51	7.52	-0.3	2,729	-0.01%
2024/03/08	19.1	7.48	1	7.43	7.47	18.1	2,736	0.66%
2024/03/07	0	7.63	0	7.63	7.63	0	2,738	0.00%
2024/03/06	2	7.61	54	7.67	7.64	-52	2,740	-1.90%
2024/03/05	5	7.63	4	7.63	7.63	1	2,734	0.04%
2024/03/04	2	7.74	0	0.00	7.73	2	2,702	0.07%
2024/03/01	0	0.00	8	7.73	7.75	-8	2,695	-0.30%
2024/02/29	0	7.80	5	7.78	7.72	-5	2,675	-0.19%
2024/02/27	1	7.78	8.4	7.80	7.78	-7.3	2,604	-0.28%
2024/02/26	0	0.00	23	7.91	7.90	-23	2,606	-0.88%
2024/02/23	33	7.77	3.2	7.78	7.75	29.8	2,574	1.16%
2024/02/22	1	7.87	0	0.00	7.86	1	2,559	0.04%
2024/02/21	2	7.95	8	7.95	7.94	-6	2,545	-0.24%
2024/02/20	0.2	7.95	0	0.00	7.93	0.2	2,542	0.01%
2024/02/19	3	7.98	6	7.95	7.96	-3	2,578	-0.12%
2024/02/16	0.1	7.80	0	0.00	7.81	0.1	2,594	0.00%
2024/02/15	0.1	7.69	0	0.00	7.66	0.1	2,552	0.00%
2024/02/05	37	7.56	0	0.00	7.58	37	2,503	1.48%
2024/02/02	22	7.74	0	0.00	7.72	22	2,446	0.90%
2024/02/01	2	7.73	0	0.00	7.75	2	2,438	0.08%
2024/01/31	2	7.77	2	7.77	7.77	0	2,423	0.00%
2024/01/30	2	7.78	0	0.00	7.78	2	2,416	0.08%
2024/01/29	0.1	7.92	0.3	7.90	7.90	-0.3	2,403	-0.01%
2024/01/25	1	7.88	2	7.94	7.86	-1	2,401	-0.04%
2024/01/24	2	7.94	1.2	7.93	7.90	0.8	2,396	0.03%
2024/01/23	0	0.00	3	7.85	7.84	-3	2,382	-0.13%
2024/01/22	2.1	7.80	1	7.80	7.80	1.1	2,377	0.05%
2024/01/19	2.1	7.76	0	0.00	7.76	2.1	2,377	0.09%
2024/01/17	16.2	7.72	2.5	7.73	7.70	13.6	2,355	0.58%
2024/01/16	5	7.90	0	0.00	7.87	5	2,270	0.22%
2024/01/15	0.1	8.03	1	8.04	8.01	-0.9	2,226	-0.04%
2024/01/12	0	0.00	10	8.01	8.03	-10	2,226	-0.45%
2024/01/11	0	0.00	2	8.00	8.03	-2	2,216	-0.09%
2024/01/10	3	7.99	0	0.00	7.97	3	2,227	0.13%
2024/01/09	1.1	8.05	6	8.04	8.04	-4.9	2,230	-0.22%
2024/01/08	2	8.13	0	0.00	8.11	2	2,320	0.09%
2024/01/05	1	8.14	0	0.00	8.13	1	2,354	0.04%
2024/01/04	12.1	8.13	1	8.14	8.11	11.1	2,370	0.47%
2024/01/02	5.1	8.14	0.2	8.13	8.13	4.9	2,372	0.20%
2023/12/29	5.1	8.17	0	0.00	8.17	5.1	2,348	0.22%
2023/12/28	0	8.23	0	0.00	8.19	0	2,344	0.00%
2023/12/27	6	8.23	0	8.23	8.23	6	2,326	0.26%
2023/12/25	3	8.20	0	0.00	8.19	3	2,306	0.13%
2023/12/22	1.1	8.27	0	0.00	8.26	1.1	2,292	0.05%
2023/12/21	5	8.32	1	8.36	8.36	4	2,262	0.18%
2023/12/20	2	8.33	0	0.00	8.37	2	2,247	0.09%
2023/12/19	12	8.30	130	8.31	8.32	-118	2,210	-5.34%	大賣/鉅額交易
2023/12/18	0.1	8.37	6	8.46	8.41	-5.9	2,181	-0.27%
2023/12/15	7.2	8.39	4	8.38	8.34	3.2	2,110	0.15%
2023/12/14	68.9	8.48	65	8.38	8.40	3.9	2,051	0.19%
2023/12/13	0	0.00	72	8.28	8.31	-72	1,888	-3.81%
2023/12/12	0	8.22	0	0.00	8.22	0	1,848	0.00%
2023/12/11	0	0.00	0.4	8.18	8.18	-0.4	1,831	-0.02%
2023/12/08	0.1	8.18	92	8.17	8.14	-91.9	1,828	-5.02%
2023/12/07	0	8.22	0	0.00	8.18	0	1,799	0.00%
2023/12/06	0	0.00	21.8	8.28	8.28	-21.8	1,783	-1.22%
2023/12/05	0	0.00	4	8.23	8.24	-4	1,745	-0.23%
2023/12/04	137	8.27	10.4	8.24	8.26	126.6	1,747	7.25%	大買/鉅額交易
2023/12/01	0	8.10	40.7	8.10	8.11	-40.7	1,675	-2.43%
2023/11/30	0	0.00	20	8.09	8.08	-20	1,646	-1.21%
2023/11/29	18	8.09	0	0.00	8.10	18	1,637	1.10%
2023/11/28	0.1	8.15	0.1	8.15	8.16	0	1,627	0.00%
2023/11/24	54	8.17	0	0.00	8.14	54	1,599	3.38%
2023/11/22	7	8.20	0	0.00	8.19	7	1,575	0.44%
2023/11/21	0	0.00	14	8.19	8.19	-14	1,574	-0.89%
2023/11/20	2	8.17	0	0.00	8.14	2	1,553	0.13%
2023/11/17	90	8.19	3	8.20	8.18	87	1,536	5.66%
2023/11/16	0	0.00	90	8.23	8.21	-90	1,517	-5.93%
2023/11/15	0	8.10	47.5	8.14	8.21	-47.5	1,464	-3.24%
2023/11/13	0	8.02	0	0.00	8.00	0	1,392	0.00%
2023/11/10	2	8.02	0	0.00	8.00	2	1,414	0.14%
2023/11/09	88	8.04	0	0.00	8.04	88	1,422	6.19%
2023/11/08	0	8.05	0.2	8.06	8.04	-0.2	1,441	-0.01%
2023/11/07	0.1	8.06	0	0.00	8.05	0.1	1,447	0.00%
2023/11/06	0	0.00	3.8	8.09	8.11	-3.8	1,453	-0.26%
2023/11/02	0	0.00	1	8.02	7.98	-1	1,462	-0.07%
2023/11/01	0	0.00	7.5	7.94	7.93	-7.5	1,486	-0.50%
2023/10/31	7	8.04	2	8.05	7.93	5	1,502	0.33%
2023/10/27	0.3	8.02	6	8.04	8.00	-5.8	1,622	-0.35%
2023/10/26	0	0.00	10	8.06	8.00	-10	1,647	-0.61%
2023/10/24	0	0.00	6	8.05	8.05	-6	1,666	-0.36%
2023/10/23	0	0.00	1	8.10	8.03	-1	1,672	-0.06%
2023/10/18	0	0.00	30	8.08	8.06	-30	1,716	-1.75%
2023/10/17	1	8.17	1	8.15	8.13	0	1,710	0.00%
2023/10/16	0	0.00	4	8.21	8.20	-4	1,689	-0.24%
2023/10/13	0	8.03	0	0.00	8.00	0	1,590	0.00%
2023/10/12	0	0.00	0	7.93	7.94	0	1,565	0.00%
2023/10/06	2	7.83	0	0.00	7.84	2	1,609	0.13%
2023/10/05	10	7.83	0	0.00	7.83	10	1,624	0.62%
2023/10/04	57	7.77	0	0.00	7.78	57	1,652	3.45%
2023/10/03	6.2	7.84	0	0.00	7.82	6.2	1,658	0.37%
2023/10/02	4	7.85	0	0.00	7.85	4	1,684	0.24%
2023/09/28	0.1	7.85	0	0.00	7.83	0.1	1,713	0.00%
2023/09/27	1	7.82	0	0.00	7.80	1	1,717	0.06%
2023/09/26	3	7.93	0	0.00	7.85	3	1,721	0.18%
2023/09/21	1	7.96	1	8.00	7.93	0	1,748	0.00%
2023/09/20	0	0.00	2	8.01	7.99	-2	1,748	-0.11%
2023/09/19	0	0.00	1	8.03	8.03	-1	1,767	-0.06%
2023/09/18	0	0.00	0.4	8.00	8.01	-0.4	1,769	-0.02%
2023/09/15	3	8.00	0	0.00	7.95	3	1,793	0.17%
2023/09/11	1	7.96	0	8.02	7.97	1	1,817	0.05%
2023/09/06	1.2	7.99	0	0.00	7.99	1.2	1,899	0.06%
2023/09/05	0	8.06	0	0.00	8.04	0	1,961	0.00%
2023/09/04	0	0.00	20	8.05	8.06	-20	1,990	-1.00%
2023/09/01	0	0.00	1	8.03	8.02	-1	2,019	-0.05%
2023/08/31	0	8.00	0	0.00	7.97	0	2,045	0.00%
2023/08/29	2	7.97	0	0.00	7.97	2	2,096	0.10%
2023/08/28	1	8.01	0	0.00	8.00	1	2,095	0.05%
2023/08/25	0	0.00	1	8.02	8.00	-1	2,116	-0.05%
2023/08/21	0	0.00	3	7.91	7.95	-3	2,183	-0.14%
2023/08/18	0	7.93	0	0.00	7.88	0	2,204	0.00%
2023/08/17	11.1	7.83	0	0.00	7.80	11.1	2,213	0.50%
2023/08/16	3	7.89	8	7.87	7.85	-5	2,181	-0.23%
2023/08/15	0	7.91	0	0.00	7.95	0	2,186	0.00%
2023/08/14	5.1	7.96	0	0.00	7.95	5.1	2,195	0.23%
2023/08/11	0.1	8.12	0	0.00	8.11	0.1	2,200	0.00%
2023/08/10	3	8.10	0	0.00	8.10	3	2,205	0.14%
2023/08/09	1.6	8.18	0	0.00	8.18	1.6	2,219	0.07%
2023/08/08	0	0.00	4	8.28	8.23	-4	2,235	-0.18%
2023/08/07	0	8.23	0	0.00	8.30	0	2,249	0.00%
2023/08/04	0	0.00	33	8.23	8.24	-33	2,250	-1.47%
2023/08/02	50.2	8.23	1	8.28	8.19	49.2	2,251	2.18%
2023/08/01	0	0.00	17	8.13	8.17	-17	2,191	-0.78%
2023/07/31	0	0.00	0	8.11	8.05	0	2,161	0.00%
2023/07/28	2	8.08	1	8.09	8.08	1	2,140	0.05%
2023/07/27	2	8.07	0	0.00	8.07	2	2,139	0.09%
2023/07/26	1	8.00	5	8.02	8.00	-4	2,141	-0.19%
2023/07/25	1.2	7.95	3.2	7.92	7.96	-2.1	2,148	-0.10%
2023/07/24	7	7.93	0	0.00	7.92	7	2,176	0.32%
2023/07/21	3	8.05	0	0.00	8.01	3	2,174	0.14%
2023/07/20	0	0.00	185	8.00	8.02	-185	2,178	-8.49%	大賣/鉅額交易
2023/07/19	12	7.92	0.1	7.99	7.93	11.9	2,185	0.55%
2023/07/18	10	7.95	0	0.00	7.97	10	2,211	0.45%
2023/07/17	0.7	7.95	4	7.99	8.01	-3.3	2,222	-0.15%
2023/07/14	7.2	7.95	0	0.00	7.95	7.2	2,246	0.32%
2023/07/13	113	7.99	5	8.00	7.97	108	2,224	4.85%	大買/鉅額交易
2023/07/12	0	0.00	5	8.04	8.02	-5	2,187	-0.23%
2023/07/11	10	8.05	0	0.00	8.04	10	2,186	0.46%
2023/07/10	24	8.08	0	0.00	8.05	24	2,199	1.09%
2023/07/07	20	8.04	1	8.04	8.06	19	2,198	0.86%
2023/07/06	117.1	8.13	0.2	8.10	8.09	116.8	2,184	5.35%	大買/鉅額交易
2023/07/05	0.2	8.20	0	0.00	8.16	0.2	2,165	0.01%
2023/07/04	0	0.00	1	8.20	8.18	-1	2,175	-0.05%
2023/07/03	1	8.20	10	8.20	8.20	-9	2,172	-0.41%
2023/06/30	0	0.00	1	8.16	8.22	-1	2,172	-0.05%
2023/06/29	2	8.17	15	8.16	8.16	-13	2,157	-0.60%
2023/06/28	0.1	8.20	0	0.00	8.14	0.1	2,156	0.00%
2023/06/27	41	8.15	66	8.18	8.13	-25	2,169	-1.15%
2023/06/26	6	8.24	0	0.00	8.21	6	2,203	0.27%
2023/06/21	30	8.23	0	0.00	8.25	30	2,230	1.34%
2023/06/16	2.2	8.20	0	0.00	8.17	2.2	2,254	0.10%
2023/06/15	20.2	8.16	0	0.00	8.15	20.2	2,245	0.90%
2023/06/14	14	8.18	0.2	8.19	8.16	13.8	2,242	0.62%
2023/06/13	0.2	8.21	3	8.20	8.21	-2.9	2,270	-0.13%
2023/06/12	4.2	8.30	10	8.36	8.23	-5.9	2,269	-0.26%
2023/06/09	1.2	8.37	16	8.41	8.41	-14.9	2,230	-0.67%
2023/06/08	0.2	8.30	0	0.00	8.24	0.2	2,223	0.01%
2023/06/07	3	8.36	0	0.00	8.34	3	2,285	0.13%
2023/06/05	5	8.28	10	8.26	8.28	-5	3,010	-0.17%
2023/06/02	0	0.00	4	8.17	8.16	-4	3,123	-0.13%
2023/06/01	0	0.00	5	8.11	8.10	-5	3,178	-0.16%
2023/05/25	0	0.00	0.4	8.15	8.14	-0.4	3,201	-0.01%
2023/05/24	2	8.22	0	0.00	8.19	2	3,203	0.06%
2023/05/19	0	0.00	0.3	8.12	8.16	-0.3	3,238	-0.01%
2023/05/18	0	0.00	0.8	8.13	8.16	-0.8	3,226	-0.02%
2023/05/17	0	8.15	0	0.00	8.17	0	3,274	0.00%
2023/05/16	2	8.16	0.2	8.17	8.16	1.8	3,275	0.06%
2023/05/15	1	7.98	0	0.00	8.08	1	3,291	0.03%
2023/05/12	32	8.10	5	8.14	8.05	27	3,302	0.82%
2023/05/11	32	8.10	5	8.14	8.08	27	3,284	0.82%
2023/05/08	5.7	8.41	6	8.41	8.41	-0.3	3,250	-0.01%
2023/05/05	0	0.00	3	8.36	8.36	-3	3,297	-0.09%
2023/05/04	2.1	8.35	0.1	8.41	8.35	2	3,320	0.06%
2023/05/03	0	0.00	2	8.42	8.38	-2	3,342	-0.06%
2023/05/02	5	8.38	0	0.00	8.43	5	3,395	0.15%
2023/04/27	35	8.44	35	8.39	8.37	0	3,402	0.00%
2023/04/24	0	0.00	10.2	8.25	8.33	-10.2	3,412	-0.30%
2023/04/21	10	8.24	5	8.22	8.19	5	3,436	0.15%
2023/04/19	0	0.00	70	8.32	8.32	-70	3,403	-2.06%
2023/04/18	5	8.42	0	0.00	8.41	5	3,382	0.15%
2023/04/17	0	0.00	0	8.45	8.41	0	3,418	0.00%
2023/04/14	20.2	8.45	5	8.44	8.43	15.2	3,409	0.44%
2023/04/13	6	8.46	10	8.49	8.42	-4	3,441	-0.12%
2023/04/12	50	8.43	2.4	8.41	8.41	47.6	3,448	1.38%
2023/04/11	12	8.41	0	0.00	8.41	12	3,575	0.34%
2023/04/10	10.1	8.44	1	8.44	8.43	9.1	3,714	0.24%
2023/04/06	3	8.34	0	0.00	8.36	3	4,357	0.07%
2023/03/31	2	8.30	10	8.35	8.32	-8	4,363	-0.18%
2023/03/29	0	0.00	0	8.34	8.29	0	4,459	0.00%
2023/03/28	2	8.30	1	8.23	8.30	1	4,543	0.02%
2023/03/23	3	8.36	7.1	8.33	8.34	-4.1	4,647	-0.09%
2023/03/22	4	8.38	20	8.37	8.34	-16	4,680	-0.34%
2023/03/21	0	0.00	50	8.41	8.35	-50	4,722	-1.06%
2023/03/20	50	8.35	0	0.00	8.38	50	4,722	1.06%
2023/03/17	4	8.34	46	8.35	8.35	-42	4,791	-0.88%
2023/03/16	6.1	8.31	1	8.30	8.30	5.1	4,807	0.11%
2023/03/15	2	8.53	0	0.00	8.49	2	4,791	0.04%
2023/03/14	0	0.00	6	8.53	8.50	-6	4,826	-0.12%
2023/03/13	4	8.54	4	8.54	8.56	0	4,862	0.00%
2023/03/10	0	0.00	84	8.69	8.63	-84	4,877	-1.72%
2023/03/09	132	8.85	45	8.77	8.75	87	5,117	1.70%	大買/
2023/03/08	15	8.88	77	8.91	8.93	-62	4,588	-1.35%
2023/03/07	34	8.99	4	9.01	8.97	30	4,646	0.65%
2023/03/06	61.2	8.83	2	8.84	8.82	59.2	4,593	1.29%
2023/03/03	1	8.70	5.8	8.70	8.70	-4.8	4,544	-0.10%
2023/03/01	5	8.61	0	0.00	8.61	5	4,584	0.11%
2023/02/24	3	8.71	0	0.00	8.71	3	4,560	0.07%
2023/02/23	8	8.74	0	0.00	8.74	8	4,544	0.18%
2023/02/22	0.2	8.70	2	8.70	8.72	-1.8	4,530	-0.04%
2023/02/21	2	8.73	0	0.00	8.73	2	4,514	0.04%
2023/02/20	25.1	8.71	2	8.71	8.77	23	4,520	0.51%
2023/02/17	1	8.59	22	8.68	8.69	-21	4,494	-0.47%
2023/02/16	21	8.62	7	8.64	8.62	14	4,544	0.31%
2023/02/15	12.2	8.66	0	0.00	8.60	12.2	4,543	0.27%
2023/02/14	21	8.62	0	0.00	8.65	21	4,483	0.47%
2023/02/13	0	0.00	0.3	8.53	8.51	-0.3	4,470	-0.01%
2023/02/10	0	0.00	5	8.61	8.61	-5	4,451	-0.11%
2023/02/09	0	0.00	2	8.60	8.60	-2	4,456	-0.04%
2023/02/06	3	8.69	0	0.00	8.63	3	4,450	0.07%
2023/02/03	0	0.00	112	8.74	8.76	-112	4,431	-2.53%	大賣/鉅額交易
2023/02/02	20	8.63	1	8.63	8.65	19	4,357	0.44%
2023/02/01	51	8.64	1	8.60	8.60	50	4,335	1.15%
2023/01/31	31	8.58	41	8.63	8.62	-10	4,329	-0.23%
2023/01/30	36	8.45	2	8.46	8.43	34	4,275	0.80%
2023/01/17	10	8.39	2	8.44	8.38	8	4,265	0.19%
2023/01/16	0	0.00	5	8.39	8.38	-5	4,248	-0.12%
2023/01/13	4	8.37	0	0.00	8.38	4	4,227	0.09%
2023/01/12	2	8.41	0	0.00	8.42	2	4,230	0.05%
2023/01/11	1.1	8.59	0	0.00	8.51	1.1	4,206	0.03%
2023/01/09	0	0.00	4	8.59	8.60	-4	4,166	-0.10%
2023/01/06	9.1	8.55	20	8.55	8.55	-11	4,159	-0.26%
2023/01/04	16	8.60	5	8.60	8.56	11	4,155	0.26%
2023/01/03	5	8.45	6	8.47	8.48	-1	4,173	-0.02%
2022/12/30	1	8.61	11.1	8.61	8.61	-10.1	4,156	-0.24%
2022/12/29	48	8.72	0	0.00	8.57	48	4,132	1.16%
2022/12/28	2	8.80	115	8.90	8.85	-113	4,027	-2.81%	大賣/鉅額交易
2022/12/27	154	9.12	448	9.02	8.81	-294	3,954	-7.43%	大買/大賣/鉅額交易
2022/12/26	21	8.68	101	8.82	8.83	-80	3,569	-2.24%	大賣/
2022/12/23	49	8.35	0	0.00	8.35	49	3,429	1.43%
2022/12/22	10	8.40	10	8.34	8.41	0	3,429	0.00%
2022/12/21	4	8.18	5	8.26	8.17	-1	3,421	-0.03%
2022/12/20	39.1	8.21	0	0.00	8.17	39.1	3,355	1.17%
2022/12/19	51.1	8.47	0	0.00	8.41	51.1	3,291	1.55%
2022/12/16	154	8.67	30	8.70	8.60	124	3,214	3.86%	大買/鉅額交易
2022/12/15	4	8.86	0.1	8.78	8.85	3.9	3,162	0.12%
2022/12/13	0.1	8.68	1	8.69	8.71	-0.9	3,044	-0.03%
2022/12/12	3	8.58	0	0.00	8.52	3	2,975	0.10%
2022/12/09	31	8.59	10	8.54	8.62	21	2,952	0.71%
2022/12/08	30	8.38	0.6	8.36	8.36	29.4	2,895	1.01%
2022/12/07	2	8.45	6	8.49	8.45	-4	2,873	-0.14%
2022/12/06	2.1	8.58	5	8.55	8.52	-2.9	2,843	-0.10%
2022/12/05	2	8.74	0	0.00	8.74	2	2,801	0.07%
2022/12/02	183	8.88	21	8.87	8.82	162	2,746	5.90%	大買/鉅額交易
2022/12/01	32	9.32	32.5	9.04	8.97	-0.5	2,677	-0.02%
2022/11/30	33	8.77	10.2	8.70	8.76	22.8	2,359	0.97%
2022/11/29	4	8.48	124	8.63	8.44	-120	2,140	-5.61%	大賣/鉅額交易
2022/11/28	11	8.32	39	8.39	8.44	-28	2,040	-1.37%
2022/11/25	3	8.24	9	8.22	8.17	-6	1,960	-0.31%
2022/11/24	110.9	8.13	3	8.15	8.12	107.9	1,985	5.43%	大買/鉅額交易
2022/11/23	7	8.15	8	8.14	8.12	-1	1,974	-0.05%
2022/11/21	0	0.00	10	7.95	7.96	-10	1,959	-0.51%
2022/11/18	1	7.96	0	0.00	7.92	1	2,001	0.05%
2022/11/17	0	0.00	0.1	7.95	7.95	-0.1	2,142	0.00%
2022/11/16	0	0.00	20	8.01	7.91	-20	2,147	-0.93%
2022/11/15	3	8.01	1	8.02	8.05	2	2,127	0.09%
2022/11/14	6.6	8.07	8	8.06	8.11	-1.4	2,120	-0.07%
2022/11/11	12	7.99	56	7.91	7.88	-44	2,065	-2.13%
2022/11/10	16	7.90	0	0.00	7.88	16	2,067	0.77%
2022/11/09	40	7.91	0	0.00	7.91	40	2,073	1.93%
2022/11/08	3.2	7.86	286	7.86	7.84	-282.8	2,078	-13.61%	大賣/鉅額交易
2022/11/04	30	7.77	0	0.00	7.80	30	2,097	1.43%
2022/11/03	40	7.80	0	0.00	7.78	40	2,108	1.90%
2022/11/02	2	7.83	0	0.00	7.83	2	2,118	0.09%
2022/11/01	0	0.00	2	7.82	7.81	-2	2,101	-0.10%
2022/10/31	13	7.78	0	0.00	7.73	13	2,093	0.62%
2022/10/26	14	7.65	0	0.00	7.64	14	2,089	0.67%
2022/10/25	12	7.67	0	0.00	7.64	12	2,093	0.57%
2022/10/20	70	7.69	1	7.72	7.72	69	2,075	3.32%
2022/10/19	2	7.82	0	0.00	7.82	2	2,051	0.10%
2022/10/18	5	7.89	0	0.00	7.88	5	2,045	0.24%
2022/10/17	2	7.70	0	0.00	7.80	2	2,039	0.10%
2022/10/14	0	0.00	2	7.90	7.87	-2	2,032	-0.10%
2022/10/13	2	7.77	336	7.85	7.73	-334	2,029	-16.46%	大賣/鉅額交易
2022/10/12	12	8.04	5	8.15	8.11	7	1,992	0.35%
2022/10/11	158	8.18	6.2	8.13	8.10	151.8	1,988	7.63%	大買/鉅額交易
2022/10/07	162	8.39	130.2	8.43	8.40	31.8	1,959	1.62%	大買/大賣/
2022/10/06	40.1	8.36	5	8.40	8.38	35	1,933	1.81%
2022/10/05	111.2	8.36	0	0.00	8.29	111.2	1,923	5.78%	大買/鉅額交易
2022/10/04	10.1	8.37	60	8.41	8.39	-49.9	1,931	-2.58%
2022/10/03	56	8.15	25	8.24	8.18	31	1,858	1.67%
2022/09/30	4	8.11	29	7.97	8.13	-25	1,805	-1.38%
2022/09/29	0	0.00	1	7.76	7.76	-1	1,743	-0.06%
2022/09/28	10.2	7.53	0	0.00	7.46	10.2	1,728	0.59%
2022/09/27	1	7.77	0	7.80	7.78	1	1,723	0.06%
2022/09/26	0	7.80	0	0.00	7.73	0	1,738	0.00%
2022/09/23	2	8.00	5.3	8.04	8.01	-3.3	1,777	-0.18%
2022/09/22	0	0.00	8	8.01	8.01	-8	1,810	-0.44%
2022/09/21	4	8.05	16	8.04	8.02	-12	1,803	-0.67%
2022/09/20	0	0.00	1	8.12	8.11	-1	1,798	-0.06%
2022/09/19	0	0.00	2	8.09	8.09	-2	1,829	-0.11%
2022/09/15	3	8.23	2	8.22	8.21	1	1,859	0.05%
2022/09/14	9	8.10	48	8.12	8.12	-39	1,863	-2.09%
2022/09/13	0	0.00	0	8.19	8.18	0	1,888	0.00%
2022/09/12	1	8.16	2.2	8.17	8.16	-1.2	1,916	-0.06%
2022/09/08	3	7.97	0	0.00	7.97	3	1,926	0.16%
2022/09/07	8.1	7.82	0	0.00	7.82	8.1	1,940	0.42%
2022/09/06	0	8.02	1	7.98	7.94	-1	1,945	-0.05%
2022/09/05	15	8.03	2	8.05	8.02	13	1,951	0.67%
2022/09/02	1	8.08	5.8	8.11	8.08	-4.8	1,953	-0.25%
2022/09/01	14	8.11	5	8.10	8.11	9	1,947	0.46%
2022/08/31	5	8.21	0	0.00	8.21	5	1,936	0.26%
2022/08/30	8	8.09	0	0.00	8.13	8	1,891	0.42%
2022/08/29	21	8.10	0	0.00	8.06	21	1,884	1.11%
2022/08/26	8.1	8.29	0	0.00	8.29	8.1	1,856	0.44%
2022/08/25	26.2	8.36	0.9	8.22	8.26	25.2	1,853	1.36%
2022/08/24	11	8.51	4	8.59	8.39	7	1,828	0.38%
2022/08/23	0	0.00	14	8.02	8.02	-14	1,711	-0.82%
2022/08/19	1.1	8.02	1.2	8.10	8.07	-0.2	1,717	-0.01%
2022/08/17	25	8.14	0	0.00	8.14	25	1,705	1.47%
2022/08/16	0	8.08	5	8.06	8.04	-5	1,700	-0.29%
2022/08/12	3.4	8.00	2	8.01	8.03	1.4	1,687	0.08%
2022/08/11	0	0.00	1	7.95	7.94	-1	1,673	-0.06%
2022/08/10	0	0.00	15	7.81	7.80	-15	1,660	-0.90%
2022/08/09	0	0.00	12.4	7.72	7.75	-12.4	1,685	-0.74%
2022/08/05	0	0.00	3	7.69	7.70	-3	1,723	-0.17%
2022/08/04	0	0.00	1	7.59	7.59	-1	1,780	-0.06%
2022/08/02	2.4	7.71	0	0.00	7.72	2.4	1,819	0.13%
2022/08/01	2	7.82	1	7.84	7.85	1	1,860	0.05%
2022/07/26	7.5	7.64	0	7.64	7.61	7.5	1,917	0.39%
2022/07/22	12	7.59	0	0.00	7.59	12	1,947	0.62%
2022/07/21	0	0.00	6	7.50	7.63	-6	2,021	-0.30%
2022/07/20	0	7.60	9	7.62	7.52	-9	2,046	-0.44%
2022/07/18	0.1	7.34	2.3	7.43	7.44	-2.2	2,116	-0.10%
2022/07/15	8.1	7.35	2	7.32	7.30	6	2,116	0.28%
2022/07/14	6	7.30	0	0.00	7.37	6	2,129	0.28%
2022/07/12	69.1	7.30	10	7.20	7.18	59.1	2,199	2.69%
2022/07/11	0.1	7.67	0	0.00	7.57	0.1	2,182	0.00%
2022/07/08	7	7.65	0.1	7.71	7.64	6.9	2,193	0.31%
2022/07/07	4	7.65	0	7.57	7.65	4	2,199	0.18%
2022/07/06	4.1	7.74	3	7.73	7.61	1.1	2,239	0.05%
2022/07/05	3	7.83	12	7.80	7.80	-9	2,266	-0.40%
2022/07/04	0	7.58	7	7.63	7.60	-7	2,301	-0.30%
2022/07/01	20.2	7.68	1	7.53	7.52	19.2	2,350	0.82%
2022/06/30	4	7.92	0	0.00	7.95	4	2,376	0.17%
2022/06/29	0	8.09	0	0.00	8.08	0	2,381	0.00%
2022/06/28	0	8.13	7.3	8.14	8.14	-7.3	2,413	-0.30%
2022/06/27	10	8.22	4	8.21	8.20	6	2,446	0.24%
2022/06/24	0	8.06	3	8.10	8.08	-3	2,439	-0.12%
2022/06/23	21	8.01	16	8.00	7.95	5	2,444	0.21%
2022/06/22	4	7.99	40.4	7.99	7.97	-36.4	2,442	-1.49%
2022/06/21	0	0.00	54	8.14	8.21	-54	2,439	-2.21%
2022/06/20	42.1	7.98	0	0.00	7.94	42.1	2,433	1.73%
2022/06/17	1	8.15	16	8.19	8.13	-15	2,456	-0.61%
2022/06/16	10	8.26	7	8.50	8.26	3	2,462	0.12%
2022/06/15	1.5	8.38	2	8.40	8.42	-0.5	2,484	-0.02%
2022/06/14	0.2	8.15	13	8.15	8.22	-12.8	2,533	-0.51%
2022/06/13	2	8.25	0	0.00	8.23	2	2,585	0.08%
2022/06/10	0	0.00	1	8.43	8.44	-1	2,665	-0.04%
2022/06/09	2	8.45	0	0.00	8.49	2	2,699	0.07%
2022/06/08	0	0.00	0	8.47	8.47	0	2,727	0.00%
2022/06/06	1	8.41	7.2	8.41	8.41	-6.2	2,833	-0.22%
2022/06/01	0.1	8.44	2	8.45	8.45	-2	2,981	-0.07%
2022/05/31	0.1	8.51	22.3	8.51	8.31	-22.3	2,997	-0.74%
2022/05/30	0	0.00	0	8.54	8.57	0	2,989	0.00%
2022/05/27	0	8.41	0	0.00	8.48	0	3,011	0.00%
2022/05/26	0	8.40	0.3	8.36	8.39	-0.3	3,033	-0.01%
2022/05/25	0	0.00	2	8.33	8.41	-2	3,077	-0.07%
2022/05/24	0	0.00	1	8.40	8.30	-1	3,141	-0.03%
2022/05/23	0	0.00	0	8.32	8.32	0	3,148	0.00%
2022/05/20	0	0.00	21.6	8.32	8.32	-21.6	3,200	-0.67%
2022/05/18	0	0.00	12	8.29	8.34	-12	3,322	-0.36%
2022/05/17	1	8.20	63.8	8.17	8.21	-62.8	3,330	-1.89%
2022/05/16	5	8.02	7	8.12	8.06	-2	3,319	-0.06%
2022/05/13	0	7.95	1.1	7.97	7.98	-1.1	3,324	-0.03%
2022/05/12	0	7.98	10	8.00	7.83	-10	3,343	-0.30%
2022/05/11	3.2	8.02	2.1	8.00	8.02	1.1	3,312	0.03%
2022/05/10	7.6	8.06	0	0.00	8.08	7.6	3,423	0.22%
2022/05/09	4.1	8.09	0	0.00	8.03	4.1	3,419	0.12%
2022/05/06	25	8.28	0	0.00	8.31	25	3,410	0.73%
2022/05/05	0.3	8.49	17	8.54	8.47	-16.7	3,478	-0.48%
2022/05/04	5	8.46	0	0.00	8.39	5	3,530	0.14%
2022/05/03	10	8.48	5.2	8.48	8.50	4.8	3,653	0.13%
2022/04/29	1	8.62	10	8.60	8.59	-9	3,773	-0.24%
2022/04/28	35	8.56	0	0.00	8.56	35	3,870	0.90%
2022/04/27	30	8.53	0	0.00	8.47	30	3,889	0.77%
2022/04/26	7	8.86	10	8.89	8.85	-3	3,873	-0.08%
2022/04/25	13	8.90	0	0.00	8.88	13	3,874	0.34%
2022/04/22	0	0.00	10	9.10	9.09	-10	3,907	-0.26%
2022/04/21	30	9.13	0	0.00	9.10	30	3,964	0.76%
2022/04/20	10	9.10	35	9.11	9.08	-25	4,117	-0.61%
2022/04/19	2	9.14	5	9.14	9.13	-3	4,176	-0.07%
2022/04/18	32	9.01	6.4	8.98	8.98	25.6	4,212	0.61%
2022/04/15	3	9.13	0	0.00	9.11	3	4,237	0.07%
2022/04/14	0	0.00	10	9.21	9.19	-10	4,340	-0.23%
2022/04/13	0.1	9.25	0	0.00	9.30	0.1	4,383	0.00%
2022/04/12	3	9.23	2	9.22	9.19	1	4,397	0.02%
2022/04/11	5	9.40	0	0.00	9.33	5	4,416	0.11%
2022/04/08	10	9.58	13	9.52	9.51	-3	4,434	-0.07%
2022/04/07	26	9.46	0	0.00	9.33	26	4,459	0.58%
2022/04/06	0	9.42	79	9.49	9.49	-79	4,456	-1.77%
2022/04/01	5	9.20	8	9.28	9.38	-3	4,426	-0.07%
2022/03/31	0	0.00	36	9.30	9.29	-36	4,522	-0.80%
2022/03/30	0	0.00	2	9.25	9.25	-2	4,522	-0.04%
2022/03/29	0	0.00	34.4	9.27	9.20	-34.4	4,527	-0.76%
2022/03/28	0	9.25	6	9.17	9.22	-6	4,571	-0.13%
2022/03/24	0.1	9.33	4	9.38	9.35	-3.9	4,574	-0.09%
2022/03/23	0	9.38	4	9.37	9.38	-4	4,620	-0.09%
2022/03/22	4	9.33	3	9.35	9.34	1	4,668	0.02%
2022/03/21	1	9.22	1	9.24	9.24	0	4,663	0.00%
2022/03/18	0	9.21	17	9.17	9.19	-17	4,749	-0.36%
2022/03/17	0.2	9.22	10	9.19	9.19	-9.8	4,798	-0.20%
2022/03/16	12	9.05	0	0.00	9.06	12	4,797	0.25%
2022/03/15	7	9.16	50	9.08	9.07	-43	4,814	-0.89%
2022/03/14	5	9.30	47.4	9.32	9.30	-42.4	5,058	-0.84%
2022/03/11	10	9.30	0	9.36	9.26	10	5,103	0.20%
2022/03/10	1	9.30	5	9.30	9.30	-4	5,152	-0.08%
2022/03/09	2	9.21	5	9.21	9.22	-3	5,199	-0.06%
2022/03/08	6	9.35	70	9.21	9.20	-64	5,309	-1.21%
2022/03/07	128	9.43	22	9.37	9.37	106	5,335	1.99%	大買/鉅額交易
2022/03/04	4	9.72	22	9.74	9.71	-18	5,351	-0.34%
2022/03/03	44	9.82	0	0.00	9.82	44	5,482	0.80%
2022/03/02	88	9.85	8	9.89	9.81	80	5,638	1.42%
2022/03/01	30	9.80	18	9.78	9.80	12	5,737	0.21%
2022/02/25	20.9	9.61	0	0.00	9.63	20.9	5,833	0.36%
2022/02/24	10	9.69	15.1	9.70	9.65	-5.1	5,991	-0.09%
2022/02/23	0.6	9.86	30.4	9.87	9.88	-29.8	5,996	-0.50%
2022/02/22	5	9.81	0	0.00	9.82	5	6,095	0.08%
2022/02/21	9.1	10.04	11	10.01	9.97	-1.9	6,160	-0.03%
2022/02/18	5	9.90	0	0.00	9.90	5	6,204	0.08%
2022/02/17	0	0.00	11	9.92	9.90	-11	6,407	-0.17%
2022/02/16	0	0.00	6	9.88	9.86	-6	6,642	-0.09%
2022/02/15	1	9.85	1.2	9.90	9.85	-0.2	6,940	0.00%
2022/02/14	0	9.85	0	0.00	9.87	0	7,222	0.00%
2022/02/11	6.1	9.99	0	0.00	9.95	6.1	7,699	0.08%
2022/02/10	22	10.10	17	10.15	10.00	5	8,053	0.06%
2022/02/09	0	0.00	5	9.91	9.96	-5	8,061	-0.06%
2022/02/08	0.1	9.76	22.5	9.85	9.86	-22.4	8,147	-0.28%
2022/02/07	3.6	9.68	36	9.73	9.80	-32.4	8,270	-0.39%
2022/01/26	1	9.38	33	9.39	9.39	-32	8,440	-0.38%
2022/01/25	18	9.43	22.1	9.40	9.34	-4.1	8,609	-0.05%
2022/01/24	16	9.59	10	9.62	9.64	6	8,697	0.07%
2022/01/21	15	9.98	1	10.00	9.92	14	8,801	0.16%
2022/01/20	0	0.00	51.2	10.05	10.05	-51.2	8,938	-0.57%
2022/01/19	50	10.05	0	0.00	10.00	50	9,109	0.55%
2022/01/18	6	10.05	18.3	10.05	10.00	-12.3	9,439	-0.13%
2022/01/17	5	10.10	0	0.00	10.05	5	9,772	0.05%
2022/01/14	2	10.10	0	0.00	10.10	2	10,029	0.02%
2022/01/13	0	0.00	26	10.16	10.15	-26	10,542	-0.25%
2022/01/12	0	0.00	11	10.05	10.10	-11	11,537	-0.10%
2022/01/11	3	10.00	15	9.99	10.00	-12	13,813	-0.09%
2022/01/10	0.1	10.00	0.3	10.00	10.00	-0.2	15,929	0.00%
2022/01/07	5	10.10	42	10.06	10.00	-37	15,906	-0.23%
2022/01/06	28	9.98	0	0.00	9.99	28	15,954	0.18%
2022/01/04	26	10.06	0	0.00	10.05	26	16,162	0.16%
2022/01/03	0.3	10.10	0	10.10	10.05	0.3	16,341	0.00%
2021/12/30	2.4	10.11	20.4	10.12	10.15	-18	16,452	-0.11%
2021/12/29	7	10.09	16	10.13	10.10	-9	16,783	-0.05%
2021/12/28	11	10.09	11	10.05	10.05	0	17,022	0.00%
2021/12/27	18	10.12	17.2	10.13	10.10	0.9	17,196	0.00%
2021/12/24	4	10.00	0	0.00	10.00	4	17,256	0.02%
2021/12/23	20	10.00	0	0.00	9.99	20	17,553	0.11%
2021/12/22	7	10.00	13	10.00	10.00	-6	17,961	-0.03%
2021/12/21	1.5	9.96	1	9.95	9.94	0.5	18,143	0.00%
2021/12/20	12	9.96	1	9.96	9.94	11	18,421	0.06%
2021/12/17	11	10.04	10	10.00	10.00	1	18,530	0.01%
2021/12/16	28	9.95	10.3	9.93	9.94	17.7	18,486	0.10%
2021/12/15	32.6	9.93	0	0.00	9.93	32.6	18,496	0.18%
2021/12/14	72	9.93	6	9.98	9.92	66	18,540	0.36%
2021/12/13	6	10.01	3	10.00	10.00	3	18,569	0.02%
2021/12/10	0	0.00	0	10.05	10.00	0	18,566	0.00%
2021/12/09	1	10.10	8.1	10.14	10.10	-7.1	18,591	-0.04%
2021/12/08	38	10.21	32	10.10	10.10	6	18,613	0.03%
2021/12/06	0	0.00	21.8	10.00	10.00	-21.8	18,257	-0.12%
2021/12/03	0.5	10.05	11.2	10.05	10.05	-10.8	18,260	-0.06%
2021/12/02	259.8	10.00	10	10.00	9.99	249.8	18,222	1.37%	大買/鉅額交易
2021/12/01	3	10.05	28	10.05	10.10	-25	18,105	-0.14%
2021/11/30	7.6	10.10	0.7	10.09	10.15	6.9	18,086	0.04%
2021/11/29	2	10.02	0	0.00	10.05	2	18,040	0.01%
2021/11/26	23	10.23	12	10.15	10.15	11	17,919	0.06%
2021/11/25	5	10.35	5	10.35	10.35	0	17,846	0.00%
2021/11/24	13	10.28	17	10.30	10.30	-4	17,755	-0.02%
2021/11/23	6	10.38	10	10.29	10.20	-4	17,679	-0.02%
2021/11/22	3	10.20	5	10.20	10.20	-2	17,543	-0.01%
2021/11/19	10	10.28	11	10.20	10.20	-1	17,516	-0.01%
2021/11/18	2	10.25	15	10.19	10.25	-13	17,467	-0.07%
2021/11/17	13	10.15	2	10.15	10.15	11	17,393	0.06%
2021/11/16	48	10.11	23	10.19	10.10	25	17,319	0.14%
2021/11/15	3	10.18	112	10.20	10.20	-109	17,193	-0.63%	大賣/鉅額交易
2021/11/12	61.3	10.37	1	10.30	10.30	60.3	17,053	0.35%
2021/11/11	41	10.65	10	10.55	10.50	31	16,810	0.18%
2021/11/10	29	10.62	18.7	10.54	10.45	10.3	16,858	0.06%
2021/11/09	38	10.25	0	0.00	10.25	38	16,436	0.23%
2021/11/08	17	10.39	64	10.34	10.40	-47	16,123	-0.29%
2021/11/05	12	10.33	2	10.30	10.25	10	16,144	0.06%
2021/11/04	5	10.24	2	10.30	10.25	3	16,083	0.02%
2021/11/03	104	10.30	20	10.30	10.25	84	16,038	0.52%	大買/
2021/11/02	40	10.13	12	10.18	10.05	28	15,859	0.18%
2021/11/01	35.3	10.12	3	10.10	10.15	32.3	15,747	0.21%
2021/10/29	42	10.23	5	10.26	10.15	37	15,601	0.24%
2021/10/28	58	10.37	7	10.31	10.35	51	15,468	0.33%
2021/10/27	2	10.60	2	10.55	10.55	0	15,355	0.00%
2021/10/26	17	11.04	6	11.07	11.00	11	15,281	0.07%
2021/10/25	59.8	11.25	13	11.26	11.35	46.8	14,997	0.31%
2021/10/22	28	11.16	225.1	11.06	11.10	-197.1	14,785	-1.33%	大賣/鉅額交易
2021/10/21	35	11.35	44	11.40	11.35	-9	14,540	-0.06%
2021/10/20	116	11.62	144	11.58	11.55	-28	14,096	-0.20%	大買/大賣/
2021/10/19	712.1	11.65	424	11.74	11.70	288.1	13,269	2.17%	大買/大賣/鉅額交易
2021/10/18	64	11.25	175	11.33	11.40	-111	11,082	-1.00%	大賣/鉅額交易
2021/10/15	0	0.00	3	10.40	10.40	-3	9,081	-0.03%
2021/10/14	60	10.56	55	10.46	10.35	5	9,162	0.05%
2021/10/13	1	10.55	21	10.45	10.45	-20	9,060	-0.22%
2021/10/12	18	10.56	11	10.54	10.45	7	9,142	0.08%
2021/10/08	33	10.75	18.5	10.74	10.75	14.5	9,171	0.16%
2021/10/07	11	10.51	36.1	10.56	10.60	-25.1	9,097	-0.28%
2021/10/06	20	10.82	110	10.77	10.55	-90	9,249	-0.97%	大賣/
2021/10/05	30	10.47	20	10.70	10.70	10	9,017	0.11%
2021/10/04	18	10.47	2	10.30	10.30	16	8,866	0.18%
2021/10/01	46	10.53	20	10.43	10.40	26	8,801	0.30%
2021/09/30	146	10.75	65	10.72	10.75	81	8,895	0.91%	大買/
2021/09/29	16	10.88	6	11.00	10.50	10	8,966	0.11%
2021/09/28	2	10.90	5	10.93	10.95	-3	9,009	-0.03%
2021/09/27	21	10.80	19.1	10.83	10.80	1.9	11,484	0.02%
2021/09/24	0	0.00	11.5	10.38	10.40	-11.5	12,720	-0.09%
2021/09/23	1	10.10	8	10.10	10.15	-7	12,927	-0.05%
2021/09/22	12	10.14	1	10.05	10.05	11	13,111	0.08%
2021/09/17	0	0.00	33	10.30	10.40	-33	13,225	-0.25%
2021/09/16	0	0.00	14	10.50	10.50	-14	13,309	-0.11%
2021/09/14	15	10.42	0	0.00	10.35	15	13,581	0.11%
2021/09/13	2	10.33	7	10.26	10.30	-5	13,765	-0.04%
2021/09/10	0	0.00	0.7	10.00	10.10	-0.7	13,916	-0.01%
2021/09/08	0	0.00	20	10.00	9.95	-20	14,212	-0.14%
2021/09/03	0	0.00	1.6	10.20	10.25	-1.6	14,750	-0.01%
2021/09/02	0	0.00	10	10.20	10.00	-10	14,986	-0.07%
2021/08/31	20	10.35	21	10.22	10.35	-1	15,578	-0.01%
2021/08/30	10	10.10	11	10.15	10.10	-1	16,364	-0.01%
2021/08/27	2	10.05	1	10.05	10.05	1	17,315	0.01%
2021/08/26	17.7	9.97	32	10.05	9.96	-14.3	20,445	-0.07%
2021/08/25	6	9.97	2	10.00	9.98	4	22,090	0.02%
2021/08/24	10	9.91	4.2	9.88	9.98	5.8	22,306	0.03%
2021/08/23	0	0.00	3	9.81	9.85	-3	22,473	-0.01%
2021/08/20	3	9.65	0	0.00	9.60	3	22,661	0.01%
2021/08/18	3	9.63	4	9.64	9.93	-1	22,877	0.00%
2021/08/17	36	9.82	17	9.86	9.75	19	23,234	0.08%
2021/08/16	90	9.99	18	9.90	9.86	72	23,634	0.30%
2021/08/13	4.2	10.35	4	10.40	10.40	0.2	23,570	0.00%
2021/08/12	0	0.00	2.2	10.45	10.55	-2.2	23,849	-0.01%
2021/08/11	16	10.40	32	10.45	10.40	-16	24,153	-0.07%
2021/08/10	6	10.62	0.6	10.55	10.60	5.4	24,556	0.02%
2021/08/09	15	10.72	3	10.75	10.70	12	25,146	0.05%
2021/08/06	7	10.85	9	10.80	10.85	-2	25,579	-0.01%
2021/08/05	46	10.90	0	0.00	10.85	46	26,138	0.18%
2021/08/04	1	10.95	3	10.92	10.95	-2	26,837	-0.01%
2021/08/03	1	10.85	0	0.00	10.90	1	27,635	0.00%
2021/08/02	7	10.92	31	10.94	11.00	-24	28,220	-0.09%
2021/07/30	3	10.93	2	11.00	10.85	1	29,086	0.00%
2021/07/29	0	0.00	10	10.95	10.90	-10	29,895	-0.03%
2021/07/28	5	10.70	0	0.00	10.70	5	30,918	0.02%
2021/07/27	0	0.00	2	10.80	10.80	-2	33,281	-0.01%
2021/07/26	2	10.95	0	0.00	10.90	2	36,176	0.01%
2021/07/23	7	10.91	24.8	10.93	11.05	-17.8	39,185	-0.05%
2021/07/22	1	10.60	1	10.55	10.60	0	41,486	0.00%
2021/07/21	36	10.55	42	10.48	10.55	-6	41,725	-0.01%
2021/07/20	13	10.69	45	10.69	10.60	-32	41,973	-0.08%
2021/07/19	0	0.00	2	10.88	10.90	-2	42,324	0.00%
2021/07/16	23	11.03	12	11.17	10.95	11	43,965	0.03%
2021/07/15	16	10.97	6.1	10.95	11.00	9.9	44,287	0.02%
2021/07/14	7	10.59	4	10.59	10.65	3	44,969	0.01%
2021/07/13	9	10.72	75	10.63	10.55	-66	46,274	-0.14%
2021/07/12	2	10.93	24.5	10.87	10.85	-22.5	46,779	-0.05%
2021/07/09	26	10.92	3	10.92	10.95	23	47,288	0.05%
2021/07/08	11	11.04	24	11.03	11.00	-13	47,582	-0.03%
2021/07/07	67	10.99	65	11.02	10.90	2	48,129	0.00%
2021/07/06	51	11.29	5	11.23	11.15	46	48,690	0.09%
2021/07/05	65	11.40	118	11.43	11.25	-53	48,624	-0.11%	大賣/
2021/07/02	535	12.04	301.1	12.15	11.45	233.9	48,458	0.48%	大買/大賣/鉅額交易
2021/07/01	365	11.65	216.5	11.62	11.70	148.5	45,882	0.32%	大買/大賣/鉅額交易
2021/06/30	24	11.09	21.2	10.97	11.10	2.8	44,528	0.01%
2021/06/29	32	10.92	12	11.02	10.85	20	44,405	0.05%
2021/06/28	5.1	11.09	59.2	10.98	11.05	-54.1	44,323	-0.12%
2021/06/25	27	11.06	3	11.20	10.95	24	44,271	0.05%
2021/06/24	6	11.08	16	11.09	11.05	-10	44,337	-0.02%
2021/06/23	10	10.87	16	10.87	10.85	-6	44,971	-0.01%
2021/06/22	7	10.75	38.3	10.79	10.75	-31.3	44,912	-0.07%
2021/06/21	7	10.44	40	10.38	10.40	-33	44,692	-0.07%
2021/06/18	40	10.83	14	10.79	10.75	26	44,591	0.06%
2021/06/17	0	0.00	7	10.84	11.00	-7	44,548	-0.02%
2021/06/16	27	10.91	65.3	10.91	10.85	-38.3	44,523	-0.09%
2021/06/15	1	10.70	15	10.79	10.75	-14	44,422	-0.03%
2021/06/11	62.1	10.88	11	10.85	10.85	51.1	44,345	0.12%
2021/06/09	17	11.11	7	10.99	10.95	10	44,311	0.02%
2021/06/08	3.6	11.35	9	11.31	11.30	-5.4	44,096	-0.01%
2021/06/07	138	11.41	96	11.44	11.45	42	43,870	0.10%	大買/
2021/06/04	38	11.49	30	11.40	11.25	8	43,159	0.02%
2021/06/03	336	11.97	123	12.14	11.85	213	42,434	0.50%	大買/大賣/鉅額交易
2021/06/02	41	10.99	104.8	11.15	11.35	-63.8	39,884	-0.16%	大賣/
2021/06/01	3	10.22	8.4	10.27	10.35	-5.4	38,355	-0.01%
2021/05/31	32	10.26	11	10.23	10.15	21	38,477	0.05%
2021/05/28	0	0.00	15.9	10.13	10.15	-15.9	38,457	-0.04%
2021/05/27	17	10.07	5	10.00	10.00	12	38,396	0.03%
2021/05/26	0	0.00	28	9.97	10.00	-28	38,423	-0.07%
2021/05/25	31	10.06	43	10.20	9.97	-12	38,456	-0.03%
2021/05/24	69	10.15	35.9	10.01	10.05	33.1	38,395	0.09%
2021/05/21	7	9.61	12	9.71	9.77	-5	38,520	-0.01%
2021/05/20	82	9.77	10	9.57	9.41	72	38,408	0.19%
2021/05/19	17	9.42	35	9.60	9.66	-18	38,370	-0.05%
2021/05/18	53	9.31	35	9.30	9.48	18	38,263	0.05%
2021/05/17	51	8.67	15	8.70	8.67	36	37,884	0.10%
2021/05/14	27	9.76	9	9.81	9.55	18	37,321	0.05%
2021/05/13	10	9.60	19.5	9.86	9.72	-9.5	36,820	-0.03%
2021/05/12	75	10.31	43	10.52	10.20	32	36,247	0.09%
2021/05/11	93	11.44	68	11.48	11.30	25	35,530	0.07%
2021/05/10	33	11.85	40	11.88	11.90	-7	34,730	-0.02%
2021/05/07	36	11.44	18	11.40	11.55	18	34,148	0.05%
2021/05/06	63	11.90	50	11.69	11.65	13	33,242	0.04%
2021/05/05	158	12.07	250	11.74	11.80	-92	32,340	-0.28%	大買/大賣/
2021/05/04	272	13.16	252.4	13.17	12.45	19.7	31,331	0.06%	大買/大賣/
2021/05/03	274.1	13.75	283.1	13.61	13.80	-9.1	28,953	-0.03%	大買/大賣/
2021/04/29	742.1	13.04	592.9	13.03	12.90	149.2	26,099	0.57%	大買/大賣/鉅額交易
2021/04/28	175	12.05	432	11.93	12.30	-257	23,100	-1.11%	大買/大賣/鉅額交易
2021/04/27	21	11.16	84	11.18	11.20	-63	20,766	-0.30%
2021/04/26	11	11.08	57.7	11.13	11.15	-46.7	20,530	-0.23%
2021/04/23	156	11.11	23	11.18	11.15	133	20,295	0.66%	大買/鉅額交易
2021/04/22	106	11.58	226	11.63	11.35	-120	20,105	-0.60%	大買/大賣/鉅額交易
2021/04/21	122	11.30	229	11.20	11.35	-107	18,523	-0.58%	大買/大賣/鉅額交易
2021/04/20	59	11.15	27.5	11.21	11.25	31.5	18,201	0.17%
2021/04/19	220	11.26	65.8	11.28	11.50	154.2	17,792	0.87%	大買/鉅額交易
2021/04/16	67.8	10.64	165.4	10.66	10.75	-97.6	16,515	-0.59%	大賣/
2021/04/15	93	10.41	43	10.46	10.45	50	15,941	0.31%
2021/04/14	30	10.27	37	10.13	10.30	-7	15,649	-0.04%
2021/04/13	65.1	10.42	73	10.36	10.15	-8	15,860	-0.05%
2021/04/12	65.3	10.30	226	10.20	10.40	-160.7	15,605	-1.03%	大賣/鉅額交易
2021/04/09	40	9.97	76	9.97	9.99	-36	15,372	-0.23%
2021/04/08	116	9.92	96	9.92	9.95	20	15,925	0.13%	大買/
2021/04/07	0	0.00	4	9.84	9.86	-4	19,388	-0.02%
2021/04/06	21	9.80	1	9.80	9.79	20	20,668	0.10%
2021/04/01	53	9.74	50	9.78	9.69	3	20,802	0.01%
2021/03/31	7	9.83	3	9.84	9.88	4	20,997	0.02%
2021/03/30	4	9.89	0	0.00	9.86	4	21,526	0.02%
2021/03/29	23	9.96	23.4	9.97	9.92	-0.4	21,891	0.00%
2021/03/26	129	10.03	105.2	10.00	9.87	23.9	22,940	0.10%	大買/大賣/
2021/03/25	24	9.71	0	0.00	9.67	24	22,425	0.11%
2021/03/24	56.2	9.60	0.3	9.57	9.61	55.9	22,420	0.25%
2021/03/23	40	9.69	5	9.63	9.61	35	22,680	0.15%
2021/03/22	2	9.66	0	9.69	9.70	2	23,144	0.01%
2021/03/19	5	9.62	10	9.66	9.66	-5	23,125	-0.02%
2021/03/18	18	9.64	20.1	9.72	9.63	-2.1	23,121	-0.01%
2021/03/17	1	9.79	2	9.78	9.77	-1	23,015	0.00%
2021/03/16	28	9.85	7.3	9.83	9.84	20.7	23,086	0.09%
2021/03/15	21	9.99	5	9.97	9.97	16	22,978	0.07%
2021/03/12	2	9.83	54	9.81	9.83	-52	23,131	-0.22%
2021/03/11	33	9.93	180	9.92	9.89	-147	23,354	-0.63%	大賣/鉅額交易
2021/03/10	6	9.92	130	9.93	9.89	-124	23,484	-0.53%	大賣/鉅額交易
2021/03/09	125	10.02	51	10.05	10.00	74	23,447	0.32%	大買/
2021/03/08	61.9	9.99	135.5	10.02	10.10	-73.7	23,308	-0.32%	大賣/
2021/03/05	2	9.82	1.5	9.83	9.76	0.5	22,833	0.00%
2021/03/04	104	9.94	78.1	9.97	9.81	25.9	22,917	0.11%	大買/
2021/03/03	6	9.81	20.4	9.81	9.80	-14.4	22,638	-0.06%
2021/03/02	22.6	9.80	30	9.74	9.61	-7.4	22,560	-0.03%
2021/02/26	22	9.78	0	0.00	9.71	22	22,653	0.10%
2021/02/25	14.1	9.72	21	9.64	9.80	-7	22,598	-0.03%
2021/02/24	18	9.79	29	9.74	9.60	-11	22,605	-0.05%
2021/02/23	158.3	9.98	101	9.86	10.05	57.3	22,255	0.26%	大買/大賣/
2021/02/22	20	9.39	10	9.43	9.41	10	21,747	0.05%
2021/02/19	38	9.36	37	9.39	9.35	1	21,760	0.00%
2021/02/18	12	9.09	20.1	9.18	9.26	-8.1	21,806	-0.04%
2021/02/17	11	8.87	29	8.87	8.93	-18	21,789	-0.08%
2021/02/05	9	8.65	0.8	8.56	8.60	8.2	21,680	0.04%
2021/02/04	2	8.64	0	0.00	8.60	2	21,834	0.01%
2021/02/03	3	8.59	0	0.00	8.58	3	22,298	0.01%
2021/02/02	8	8.51	11	8.61	8.62	-3	23,060	-0.01%
2021/02/01	17	8.26	10	8.27	8.34	7	23,077	0.03%
2021/01/29	10	8.34	9	8.39	8.29	1	23,069	0.00%
2021/01/28	5	8.45	0	0.00	8.45	5	23,054	0.02%
2021/01/27	5	8.64	0	0.00	8.63	5	23,097	0.02%
2021/01/26	9	8.67	3	8.70	8.66	6	23,214	0.03%
2021/01/25	1	8.85	34	8.82	8.84	-33	23,211	-0.14%
2021/01/22	20	8.62	32.1	8.63	8.70	-12.1	23,251	-0.05%
2021/01/21	13	8.82	4	8.84	8.74	9	23,309	0.04%
2021/01/20	48	8.88	58	8.92	8.71	-10	23,567	-0.04%
2021/01/19	4	9.19	9.2	9.12	9.14	-5.2	23,962	-0.02%
2021/01/18	39	9.14	6	9.19	9.16	33	24,192	0.14%
2021/01/15	163	9.39	18.1	9.36	9.28	144.9	24,241	0.60%	大買/鉅額交易
2021/01/14	73	9.74	1	9.72	9.71	72	24,061	0.30%
2021/01/13	28	9.83	12	9.89	9.78	16	24,033	0.07%
2021/01/12	130.1	9.82	137.1	10.07	9.66	-7.1	23,913	-0.03%	大買/大賣/
2021/01/11	57	10.11	6	10.13	10.15	51	23,566	0.22%
2021/01/08	67	10.39	55	10.20	10.20	12	23,525	0.05%
2021/01/07	230.7	10.58	25	10.54	10.45	205.7	23,377	0.88%	大買/鉅額交易
2021/01/06	119	10.29	149	10.33	10.20	-30	23,099	-0.13%	大買/大賣/
2021/01/05	37	10.91	56.2	10.83	10.80	-19.1	22,665	-0.08%
2021/01/04	231.9	10.90	99.1	10.78	10.85	132.8	22,382	0.59%	大買/鉅額交易
2020/12/31	84	11.26	74.4	11.23	11.20	9.6	21,804	0.04%
2020/12/30	580	11.70	270.1	11.72	11.70	309.9	20,978	1.48%	大買/大賣/鉅額交易
2020/12/29	97.1	10.80	341.1	10.86	11.15	-244.1	17,250	-1.41%	大賣/鉅額交易
2020/12/28	60	10.24	13	10.28	10.15	47	15,854	0.30%
2020/12/25	58	10.21	6	10.31	10.15	52	15,558	0.33%
2020/12/24	106	10.11	177.7	10.15	10.15	-71.7	15,184	-0.47%	大買/大賣/
2020/12/23	6	9.90	15	9.94	9.90	-9	14,582	-0.06%
2020/12/22	103.1	9.95	116.3	10.05	9.66	-13.2	14,171	-0.09%	大買/大賣/
2020/12/21	23	9.59	57.1	9.55	9.50	-34.1	13,062	-0.26%
2020/12/18	6	9.30	22	9.30	9.27	-16	12,740	-0.13%
2020/12/17	53	9.44	13.6	9.44	9.36	39.4	12,718	0.31%
2020/12/16	28	9.69	30	9.63	9.70	-2	12,518	-0.02%
2020/12/15	24.1	9.27	36	9.17	9.18	-12	12,072	-0.10%
2020/12/14	2	9.26	3	9.23	9.40	-1	12,414	-0.01%
2020/12/11	5	9.25	1	9.16	9.18	4	12,365	0.03%
2020/12/10	26	9.27	32	9.28	9.20	-6	12,522	-0.05%
2020/12/09	60	9.34	4	9.45	9.31	56	12,563	0.45%
2020/12/08	40.2	9.59	26	9.59	9.48	14.2	12,680	0.11%
2020/12/07	128	9.70	64.1	9.64	9.75	63.9	13,243	0.48%	大買/
2020/12/04	35	9.47	31	9.45	9.43	4	13,068	0.03%
2020/12/03	0	0.00	22	9.37	9.29	-22	13,032	-0.17%
2020/12/02	8.9	9.25	62	9.30	9.28	-53.1	13,242	-0.40%
2020/12/01	6.1	9.30	0	0.00	9.37	6.1	13,684	0.04%
2020/11/30	2.1	9.38	5.9	9.35	9.37	-3.9	13,725	-0.03%
2020/11/27	1	9.15	10	9.17	9.19	-9	13,573	-0.07%
2020/11/26	5	9.24	4	9.28	9.25	1	13,553	0.01%
2020/11/25	18	9.31	2	9.30	9.24	16	13,547	0.12%
2020/11/24	3	9.10	13	9.10	9.08	-10	13,556	-0.07%
2020/11/23	15	9.03	8	9.00	9.03	7	13,512	0.05%
2020/11/20	9	8.84	82	8.84	8.85	-73	13,397	-0.54%
2020/11/19	7	8.86	4.1	8.88	8.89	2.9	13,443	0.02%
2020/11/18	28	8.90	31	8.91	8.95	-3	13,582	-0.02%
2020/11/17	5.1	8.78	59	8.78	9.00	-53.9	14,118	-0.38%
2020/11/16	16	8.68	11	8.81	8.67	5	15,122	0.03%
2020/11/13	2	8.81	4	8.81	8.81	-2	15,057	-0.01%
2020/11/12	11	8.99	0	0.00	8.77	11	15,075	0.07%
2020/11/11	41.9	9.00	67.1	8.98	9.00	-25.2	14,994	-0.17%
2020/11/10	94	8.91	223	9.03	8.71	-129	14,544	-0.89%	大賣/鉅額交易
2020/11/09	3	8.61	251	8.62	8.65	-248	13,748	-1.80%	大賣/鉅額交易
2020/11/06	0	0.00	1	8.57	8.51	-1	13,691	-0.01%
2020/11/04	0	0.00	20	8.66	8.55	-20	13,841	-0.14%
2020/11/03	12	8.53	5	8.66	8.56	7	13,714	0.05%
2020/11/02	26	8.38	22	8.41	8.43	4	13,587	0.03%
2020/10/30	118	8.50	13.1	8.51	8.35	104.9	13,490	0.78%	大買/鉅額交易
2020/10/29	5	8.51	160.1	8.44	8.60	-155.1	13,343	-1.16%	大賣/鉅額交易
2020/10/28	19	8.87	50	8.79	8.62	-31	13,149	-0.24%
2020/10/27	14	8.58	53	8.86	8.72	-39	12,734	-0.31%
2020/10/26	41	8.47	25	8.49	8.44	16	12,051	0.13%
2020/10/23	3	8.19	7	8.24	8.30	-4	11,687	-0.03%
2020/10/22	1	8.15	3.4	8.19	8.12	-2.4	11,479	-0.02%
2020/10/21	10	8.14	1	8.17	8.15	9	11,400	0.08%
2020/10/20	22	8.12	10	8.12	8.12	12	11,312	0.11%
2020/10/19	5	8.05	4	8.09	8.05	1	11,237	0.01%
2020/10/16	1	8.08	17	8.20	8.06	-16	11,156	-0.14%
2020/10/15	12	8.11	8	8.15	8.04	4	11,012	0.04%
2020/10/14	71	8.17	0.5	8.11	8.12	70.5	10,924	0.65%
2020/10/13	0	0.00	18	8.12	8.18	-18	10,824	-0.17%
2020/10/12	275	8.02	74	8.01	7.94	201	10,610	1.89%	大買/鉅額交易
2020/10/08	50	7.83	20	7.78	7.80	30	10,451	0.29%
2020/10/07	3	7.72	9	7.81	7.83	-6	10,448	-0.06%
2020/10/06	150	7.72	2	7.74	7.72	148	10,411	1.42%	大買/鉅額交易
2020/10/05	0	0.00	0.6	7.60	7.63	-0.6	10,413	-0.01%
2020/09/30	11	7.58	4	7.59	7.57	7	10,420	0.07%
2020/09/29	15	7.60	11	7.62	7.59	4	10,435	0.04%
2020/09/28	3	7.61	1	7.63	7.60	2	10,437	0.02%
2020/09/25	4	7.47	0	0.00	7.44	4	10,441	0.04%
2020/09/24	16	7.56	177	7.63	7.47	-161	10,363	-1.55%	大賣/鉅額交易
2020/09/23	8	7.97	2	7.82	7.82	6	10,221	0.06%
2020/09/22	65	7.91	135	7.89	7.94	-70	10,161	-0.69%	大賣/
2020/09/21	50	8.12	13.1	8.12	8.06	36.9	10,062	0.37%
2020/09/18	10	8.06	62	8.10	8.07	-52	9,990	-0.52%
2020/09/17	49	8.09	37	8.06	7.98	12	9,850	0.12%
2020/09/16	11	7.91	20	7.89	7.88	-9	9,452	-0.10%
2020/09/15	33	8.05	32	8.06	7.93	1	9,504	0.01%
2020/09/14	92	7.97	7.1	7.94	7.90	84.9	9,643	0.88%
2020/09/11	116.9	8.08	44.4	8.08	7.99	72.6	9,497	0.76%	大買/
2020/09/10	82	8.41	157.5	8.25	8.25	-75.5	9,214	-0.82%	大賣/
2020/09/09	10	7.91	2	7.92	7.95	8	8,410	0.10%
2020/09/08	6	7.98	51	7.91	7.82	-45	8,266	-0.54%
2020/09/07	20	8.10	4.1	8.20	8.06	15.9	8,117	0.20%
2020/09/04	15.2	8.02	36	7.78	7.98	-20.8	7,844	-0.27%
2020/09/03	10	7.65	104	7.67	7.63	-94	7,344	-1.28%	大賣/
2020/09/02	2	7.47	8.5	7.55	7.48	-6.5	7,347	-0.09%
2020/09/01	11	7.52	0	0.00	7.53	11	7,333	0.15%
2020/08/31	3	7.69	3	7.63	7.61	0	7,315	0.00%
2020/08/28	47	7.64	22	7.70	7.70	25	7,208	0.35%
2020/08/27	16	7.59	31	7.57	7.53	-15	6,989	-0.21%
2020/08/26	27.2	7.47	13	7.47	7.45	14.2	6,864	0.21%
2020/08/25	22	7.40	10	7.42	7.37	12	6,750	0.18%
2020/08/24	26	7.40	23	7.39	7.30	3	6,641	0.05%
2020/08/21	127	7.56	48.2	7.65	7.56	78.8	6,430	1.22%	大買/
2020/08/20	113	7.62	187.8	7.57	7.67	-74.8	5,712	-1.31%	大買/大賣/
2020/08/19	35	7.07	18	7.08	6.98	17	4,344	0.39%
2020/08/18	82.1	6.91	2	6.97	6.87	80.1	4,185	1.91%
2020/08/17	117	6.91	22	6.89	6.88	95	4,149	2.29%	大買/
2020/08/14	1.7	6.70	10	6.67	6.72	-8.3	4,043	-0.20%
2020/08/13	0	0.00	1	6.67	6.61	-1	4,023	-0.02%
2020/08/12	3	6.62	10.1	6.66	6.68	-7.1	4,085	-0.17%
2020/08/11	21	6.77	14	6.79	6.79	7	4,036	0.17%
2020/08/10	0.5	6.56	5	6.56	6.56	-4.5	3,816	-0.12%
2020/08/07	6	6.41	0	0.00	6.38	6	3,803	0.16%
2020/08/06	10	6.43	7	6.43	6.46	3	3,808	0.08%
2020/08/05	0	0.00	11	6.40	6.36	-11	3,830	-0.29%
2020/08/04	0	0.00	18	6.28	6.32	-18	3,873	-0.46%
2020/08/03	1	6.20	0	0.00	6.20	1	3,884	0.03%
2020/07/29	0	0.00	0.1	6.10	6.11	-0.1	3,986	0.00%
2020/07/28	1	6.09	47.6	6.10	6.07	-46.6	4,008	-1.16%
2020/07/27	6	6.27	0.1	6.22	6.22	5.9	4,033	0.15%
2020/07/24	0	0.00	11	6.44	6.42	-11	4,033	-0.27%
2020/07/22	15	6.66	23	6.72	6.58	-8	4,113	-0.19%
2020/07/21	0.1	6.50	3.1	6.51	6.54	-2.9	4,087	-0.07%
2020/07/15	0	0.00	1	6.54	6.54	-1	4,199	-0.02%
2020/07/14	7	6.51	0	0.00	6.50	7	4,255	0.16%
2020/07/13	4	6.57	0	0.00	6.57	4	4,264	0.09%
2020/07/10	3	6.61	0	0.00	6.53	3	4,312	0.07%
2020/07/09	4	6.73	6	6.84	6.73	-2	4,310	-0.05%
2020/07/08	16	6.74	6	6.77	6.79	10	4,329	0.23%
2020/07/07	0	0.00	11	6.72	6.72	-11	4,374	-0.25%
2020/07/06	10	6.83	24.9	6.74	6.78	-14.9	4,393	-0.34%
2020/07/03	4	6.66	0	0.00	6.68	4	4,388	0.09%
2020/07/02	10	6.70	10	6.68	6.67	0	4,436	0.00%
2020/07/01	3	6.68	21	6.65	6.64	-18	4,514	-0.40%
2020/06/30	10	6.65	0	0.00	6.66	10	4,536	0.22%
2020/06/29	3	6.64	0	0.00	6.61	3	4,556	0.07%
2020/06/24	5	6.77	6	6.83	6.74	-1	4,540	-0.02%
2020/06/23	17	6.79	78	6.80	6.80	-61	4,582	-1.33%
2020/06/22	32	6.88	13	6.93	6.84	19	4,578	0.41%
2020/06/19	92	7.12	74	6.94	7.05	18	4,524	0.40%
2020/06/18	11	6.76	20	6.75	6.79	-9	4,108	-0.22%
2020/06/17	13	6.60	2	6.67	6.64	11	4,084	0.27%
2020/06/16	2	6.50	0	0.00	6.54	2	4,111	0.05%
2020/06/15	9	6.39	0	0.00	6.37	9	4,195	0.21%
2020/06/12	1	6.42	0	0.00	6.44	1	4,239	0.02%
2020/06/11	15	6.78	11	6.60	6.60	4	4,355	0.09%
2020/06/10	9	6.83	0	0.00	6.87	9	4,314	0.21%
2020/06/09	41	6.97	8	7.03	6.96	33	4,423	0.75%
2020/06/08	0	0.00	7	6.69	6.76	-7	4,291	-0.16%
2020/06/05	0	0.00	8	6.60	6.60	-8	4,210	-0.19%
2020/06/03	0	0.00	3.5	6.44	6.42	-3.5	4,260	-0.08%
2020/06/02	5	6.27	0	0.00	6.31	5	4,211	0.12%
2020/05/29	0	0.00	1	6.23	6.18	-1	4,222	-0.02%
2020/05/27	2	6.30	0	0.00	6.29	2	4,233	0.05%
2020/05/26	0	6.25	0	0.00	6.27	0	4,296	0.00%
2020/05/22	6.1	6.50	5	6.52	6.32	1.1	4,308	0.03%
2020/05/21	4	6.49	49	6.44	6.48	-45	4,275	-1.05%
2020/05/20	1	6.35	1	6.45	6.40	0	4,244	0.00%
2020/05/19	11	6.53	69	6.47	6.36	-58	4,235	-1.37%
2020/05/18	1	6.14	0	0.00	6.19	1	4,160	0.02%
2020/05/15	5	6.18	200	6.11	6.13	-195	4,158	-4.69%	大賣/鉅額交易
2020/05/14	17	6.28	50	6.16	6.16	-33	4,146	-0.80%
2020/05/13	5	6.38	0	0.00	6.39	5	4,105	0.12%
2020/05/12	11	6.35	50.4	6.33	6.39	-39.4	4,096	-0.96%
2020/05/11	5	6.52	31	6.41	6.47	-26	4,053	-0.64%
2020/05/08	3	6.38	0	0.00	6.39	3	3,991	0.08%
2020/05/07	0	0.00	23	6.41	6.39	-23	3,973	-0.58%
2020/05/06	16	6.45	0	0.00	6.38	16	3,983	0.40%
2020/05/05	10	6.35	0	0.00	6.31	10	3,944	0.25%
2020/05/04	1	6.29	31	6.33	6.29	-30	3,940	-0.76%
2020/04/30	0	0.00	2	6.51	6.51	-2	4,023	-0.05%
2020/04/29	0	0.00	2	6.43	6.42	-2	3,998	-0.05%
2020/04/28	1	6.38	0	0.00	6.34	1	3,978	0.03%
2020/04/27	79	6.29	1	6.30	6.28	78	4,019	1.94%
2020/04/24	0	0.00	0.4	6.06	6.06	-0.4	3,943	-0.01%
2020/04/23	5	6.08	53.4	6.05	6.06	-48.4	3,945	-1.23%
2020/04/22	2	5.80	33.3	5.80	5.90	-31.3	3,931	-0.80%
2020/04/21	50	6.06	60	6.06	5.92	-10	3,895	-0.26%
2020/04/20	20	6.07	7	6.17	6.16	13	3,837	0.34%
2020/04/17	3	6.19	4	6.21	6.11	-1	3,822	-0.03%
2020/04/16	53	6.12	24	6.15	6.11	29	3,748	0.77%
2020/04/15	114	6.16	132	6.20	6.23	-18	3,712	-0.49%	大買/大賣/
2020/04/14	12	6.14	1	6.08	6.08	11	3,743	0.29%
2020/04/13	30	6.05	0	0.00	5.96	30	3,695	0.81%
2020/04/10	15	5.96	0	0.00	6.01	15	3,672	0.41%
2020/04/09	81	5.92	2	5.87	5.90	79	3,625	2.18%
2020/04/08	3	5.77	9	5.77	5.78	-6	3,583	-0.17%
2020/04/07	40	5.70	2	5.69	5.68	38	3,556	1.07%
2020/04/06	111	5.58	5	5.58	5.59	106	3,547	2.99%	大買/鉅額交易
2020/04/01	59	5.38	0	0.00	5.38	59	3,437	1.72%
2020/03/31	2	5.30	10	5.26	5.22	-8	3,408	-0.23%
2020/03/30	26	5.08	10	5.15	5.21	16	3,377	0.47%
2020/03/26	2	5.22	0	0.00	5.26	2	3,306	0.06%
2020/03/25	30	5.35	0	0.00	5.30	30	3,297	0.91%
2020/03/24	2	5.06	1	5.05	5.06	1	3,256	0.03%
2020/03/23	11	4.85	0	0.00	4.88	11	3,234	0.34%
2020/03/20	2	4.98	0	0.00	4.98	2	3,215	0.06%
2020/03/19	10	4.93	325	4.69	4.71	-315	3,139	-10.03%	大賣/鉅額交易
2020/03/18	1	5.27	10	5.23	5.20	-9	3,023	-0.30%
2020/03/17	54	5.40	0	0.00	5.21	54	2,949	1.83%
2020/03/16	1.8	5.83	0	0.00	5.78	1.8	2,778	0.07%
2020/03/13	2	5.86	2	5.87	6.01	0	2,737	0.00%
2020/03/12	16	6.81	2	6.51	6.49	14	2,572	0.54%
2020/03/11	1	6.94	0	0.00	6.94	1	2,524	0.04%
2020/03/10	14	6.90	23	6.82	6.93	-9	2,524	-0.36%
2020/03/09	13	7.01	0	0.00	7.00	13	2,455	0.53%
2020/03/05	2	7.35	2	7.40	7.35	0	2,418	0.00%
2020/03/04	5	7.35	0	0.00	7.30	5	2,429	0.21%
2020/03/03	20	7.40	0	0.00	7.36	20	2,417	0.83%
2020/03/02	1	7.30	0	0.00	7.33	1	2,410	0.04%
2020/02/27	8	7.47	1	7.30	7.27	7	2,389	0.29%
2020/02/24	0	0.00	17	7.84	7.77	-17	2,292	-0.74%
2020/02/20	1	7.78	0	0.00	7.76	1	2,345	0.04%
2020/02/19	1	7.71	0	0.00	7.71	1	2,358	0.04%
2020/02/18	5	7.62	0	0.00	7.61	5	2,388	0.21%
2020/02/17	15	7.60	0	0.00	7.60	15	2,441	0.61%
2020/02/14	5	7.65	0	0.00	7.63	5	2,436	0.21%
2020/02/13	0	0.00	2	7.75	7.68	-2	2,434	-0.08%
2020/02/12	0	0.00	2	7.74	7.70	-2	2,460	-0.08%
2020/02/11	0.3	7.67	0	0.00	7.67	0.3	2,443	0.01%
2020/02/07	3	7.81	0	0.00	7.74	3	2,438	0.12%
2020/02/06	11	7.73	3.1	7.70	7.71	7.9	2,411	0.33%
2020/02/05	3	7.64	5	7.75	7.68	-2	2,466	-0.08%
2020/02/04	12	7.89	6	7.88	7.84	6	2,429	0.25%
2020/02/03	0	7.27	0	0.00	7.27	0	2,301	0.00%
2020/01/31	8	7.53	0	0.00	7.52	8	2,268	0.35%
2020/01/30	0	0.00	3.4	7.45	7.45	-3.4	2,252	-0.15%
2020/01/20	0	0.00	0.1	7.93	7.93	-0.1	2,190	-0.01%
2020/01/17	0	0.00	2	7.92	7.93	-2	2,190	-0.09%
2020/01/16	1	7.95	0	0.00	7.97	1	2,168	0.05%
2020/01/15	10	8.05	0	0.00	8.03	10	2,139	0.47%
2020/01/14	0	0.00	0	8.05	8.07	0	2,148	0.00%
2020/01/10	1	8.06	0	0.00	8.08	1	2,159	0.05%
2020/01/09	1	8.09	0	0.00	8.08	1	2,167	0.05%
2020/01/08	1	8.08	0	0.00	8.05	1	2,196	0.05%
2020/01/07	2	8.17	6	8.19	8.14	-4	2,100	-0.19%
2020/01/03	3	8.26	0	0.00	8.22	3	2,083	0.14%
2020/01/02	4	8.31	0	0.00	8.32	4	2,068	0.19%
2019/12/27	0	0.00	5	8.15	8.16	-5	1,980	-0.25%
2019/12/26	0	0.00	5	8.16	8.13	-5	1,978	-0.25%
2019/12/24	0	0.00	1	8.18	8.17	-1	1,965	-0.05%
2019/12/23	0	0.00	2	8.16	8.16	-2	1,955	-0.10%
2019/12/19	5	8.05	0	0.00	8.07	5	1,894	0.26%
2019/12/17	0.8	7.87	2.4	7.90	7.90	-1.6	1,857	-0.09%
2019/12/16	5	7.91	1.3	7.89	7.88	3.7	1,856	0.20%
2019/12/13	5.9	7.88	0	0.00	7.88	5.9	1,866	0.32%
2019/12/11	2	7.98	0	0.00	7.96	2	1,955	0.10%
2019/12/10	2	8.00	0	0.00	8.00	2	1,954	0.10%
2019/12/09	0	0.00	1	8.00	8.01	-1	1,970	-0.05%
2019/12/03	0	0.00	1	8.03	8.04	-1	1,996	-0.05%
2019/12/02	2.8	7.89	0	0.00	7.95	2.8	1,985	0.14%
2019/11/27	2	7.91	0	0.00	7.90	2	2,006	0.10%
2019/11/20	0	0.00	5	7.85	7.94	-5	2,036	-0.25%
2019/11/19	14	7.70	10	7.69	7.72	4	2,083	0.19%
2019/11/18	2	7.73	0	0.00	7.76	2	2,071	0.10%
2019/11/15	7	7.82	6	7.80	7.80	1	2,073	0.05%
2019/11/14	5	7.84	68	7.84	7.87	-63	2,077	-3.03%
2019/11/12	3	8.01	0	0.00	8.03	3	2,067	0.15%
2019/11/08	0.7	8.10	0	0.00	8.10	0.7	2,081	0.03%
2019/11/07	0	0.00	5	8.09	8.13	-5	2,115	-0.24%
2019/11/05	0	0.00	0.5	8.10	8.12	-0.5	2,156	-0.02%
2019/10/31	2	8.11	7	8.13	8.14	-5	2,502	-0.20%
2019/10/30	1	8.14	0	0.00	8.14	1	2,548	0.04%
2019/10/29	0	0.00	3	8.17	8.18	-3	2,578	-0.12%
2019/10/25	1	8.18	0	8.19	8.18	1	2,640	0.04%
2019/10/24	0	0.00	3	8.18	8.22	-3	2,656	-0.11%
2019/10/17	42	8.22	0	0.00	8.22	42	2,750	1.53%
2019/10/16	22	8.22	0	0.00	8.19	22	2,920	0.75%
2019/10/14	8	8.17	0	0.00	8.17	8	2,899	0.28%
2019/10/08	0	0.00	2	8.19	8.15	-2	2,906	-0.07%
2019/10/07	0	0.00	6	8.10	8.08	-6	2,949	-0.20%
2019/10/04	0	0.00	3	8.14	8.10	-3	2,962	-0.10%
2019/10/03	2	8.04	5	8.04	8.08	-3	2,964	-0.10%
2019/09/18	3	8.30	0	0.00	8.33	3	2,953	0.10%
2019/09/16	1	8.43	1	8.47	8.46	0	3,005	0.00%
2019/09/12	30	8.30	0	0.00	8.29	30	2,941	1.02%
2019/09/10	2.2	8.33	0	8.30	8.27	2.2	3,072	0.07%
2019/09/06	5	8.35	0.1	8.34	8.34	4.9	3,073	0.16%
2019/09/02	0.7	8.21	0	0.00	8.21	0.7	3,066	0.02%
2019/08/30	0	0.00	0.1	8.09	8.09	-0.1	3,071	0.00%
2019/08/29	1	8.03	0	0.00	8.01	1	3,088	0.03%
2019/08/28	1	8.02	0	0.00	8.03	1	3,094	0.03%
2019/08/27	3	8.04	0	0.00	8.02	3	3,082	0.10%
2019/08/23	0	0.00	4	8.15	8.14	-4	3,100	-0.13%
2019/08/21	1	8.08	0.1	8.28	8.08	0.9	3,057	0.03%
2019/08/20	2	8.09	0	0.00	8.07	2	3,052	0.07%
2019/08/16	0	0.00	3	8.12	8.11	-3	2,993	-0.10%
2019/08/15	53	8.05	0.2	8.11	8.08	52.8	2,990	1.77%
2019/08/14	3	8.24	0	0.00	8.26	3	2,965	0.10%
2019/08/13	200	8.25	0	0.00	8.22	200	2,989	6.69%	大買/鉅額交易
2019/08/08	3	8.50	0	0.00	8.51	3	3,061	0.10%
2019/08/07	0	0.00	1	8.51	8.50	-1	3,090	-0.03%
2019/08/06	0	0.00	0.3	8.42	8.34	-0.3	3,150	-0.01%
2019/08/02	0	0.00	519	9.26	9.26	-519	2,911	-17.83%	大賣/鉅額交易
2019/07/31	1	9.39	0	0.00	9.39	1	2,863	0.03%
2019/07/29	0	0.00	16	9.50	9.48	-16	2,871	-0.56%
2019/07/26	0	0.00	1	9.47	9.48	-1	2,850	-0.04%
2019/07/25	3	9.44	0	0.00	9.45	3	2,851	0.11%
2019/07/24	5	9.44	0	0.00	9.38	5	2,818	0.18%
2019/07/22	0	0.00	1	9.48	9.44	-1	2,889	-0.03%
2019/07/19	20	9.42	0	0.00	9.40	20	2,898	0.69%
2019/07/18	10	9.48	16.1	9.49	9.43	-6.1	2,918	-0.21%
2019/07/05	0	0.00	0.1	9.25	9.28	-0.1	3,063	0.00%
2019/07/03	0.5	9.20	0	0.00	9.24	0.5	3,234	0.02%
2019/06/26	51	9.26	0	0.00	9.24	51	3,508	1.45%
2019/06/25	2	9.33	4	9.35	9.32	-2	3,539	-0.06%
2019/06/21	0	0.00	15	9.32	9.36	-15	3,624	-0.41%
2019/06/20	20	9.25	0	0.00	9.23	20	3,619	0.55%
2019/06/19	0	0.00	10	9.13	9.22	-10	3,674	-0.27%
2019/06/17	2	9.12	0	0.00	9.12	2	3,842	0.05%
2019/06/14	0	0.00	6	9.11	9.10	-6	3,902	-0.15%
2019/06/13	0	0.00	5	9.10	9.09	-5	3,935	-0.13%
2019/06/06	16	9.16	0	0.00	9.16	16	4,285	0.37%
2019/06/05	0	0.00	5	9.18	9.17	-5	4,302	-0.12%
2019/06/03	0	0.00	2	9.17	9.16	-2	4,340	-0.05%
2019/05/31	0	0.00	60.2	9.20	9.22	-60.2	4,367	-1.38%
2019/05/28	3	9.00	0	0.00	9.00	3	4,422	0.07%
2019/05/23	20	9.12	2	9.11	9.14	18	4,608	0.39%
2019/05/22	0	0.00	30	9.18	9.17	-30	4,742	-0.63%
2019/05/20	3	9.07	0	0.00	9.08	3	5,044	0.06%
2019/05/17	2	9.16	50	9.11	9.08	-48	5,116	-0.94%
2019/05/16	30	9.07	8	9.15	9.08	22	5,170	0.43%
2019/05/15	9	9.36	0	0.00	9.31	9	5,205	0.17%
2019/05/14	16	9.15	5	9.10	9.40	11	5,222	0.21%
2019/05/13	0	0.00	13	9.27	9.19	-13	5,220	-0.25%
2019/05/09	33	9.46	0	0.00	9.43	33	5,313	0.62%
2019/05/06	3	9.64	0	0.00	9.63	3	5,335	0.06%
2019/04/29	0	0.00	2	9.64	9.62	-2	5,402	-0.04%
2019/04/26	0	0.00	0	9.65	9.65	0	5,403	0.00%
2019/04/25	5	9.72	5	9.75	9.72	0	5,381	0.00%
2019/04/24	3	9.77	0	0.00	9.78	3	5,399	0.06%
2019/04/23	0	0.00	0.3	9.81	9.84	-0.3	5,372	-0.01%
2019/04/19	7	9.85	0	0.00	9.84	7	5,535	0.13%
2019/04/18	0	0.00	3	9.97	9.83	-3	5,571	-0.05%
2019/04/11	20	10.00	0	0.00	9.98	20	5,654	0.35%
2019/04/10	1	10.00	0	0.00	10.05	1	5,659	0.02%
2019/04/09	1	10.05	0	0.00	10.05	1	5,578	0.02%
2019/04/08	0	0.00	20	10.05	10.05	-20	5,656	-0.35%
2019/04/03	50	10.00	5	10.05	10.05	45	5,635	0.80%
2019/04/02	12	10.00	0.1	9.95	10.00	11.9	5,726	0.21%
2019/04/01	20	10.03	3	10.02	10.00	17	5,962	0.29%
2019/03/26	1	10.00	0	0.00	10.00	1	6,391	0.02%
2019/03/25	100	9.99	30	9.96	9.99	70	6,542	1.07%
2019/03/22	100	10.10	45	10.10	10.10	55	6,571	0.84%
2019/03/21	47	10.20	6	10.18	10.15	41	6,990	0.59%
2019/03/20	9	10.24	6	10.20	10.20	3	7,280	0.04%
2019/03/19	3	10.15	0	0.00	10.15	3	7,460	0.04%
2019/03/18	10	10.18	2	10.10	10.10	8	7,556	0.11%
2019/03/15	11	10.14	9	10.17	10.10	2	7,582	0.03%
2019/03/13	0	0.00	1	9.98	10.05	-1	7,518	-0.01%
2019/03/11	3	9.97	0	0.00	9.95	3	7,573	0.04%
2019/03/07	3.1	10.03	6	10.02	10.00	-2.9	7,862	-0.04%
2019/03/05	0	0.00	2	10.00	9.99	-2	8,040	-0.02%
2019/03/04	10	10.05	0	0.00	10.05	10	8,047	0.12%
2019/02/26	25	10.07	36	10.00	9.97	-11	8,033	-0.14%
2019/02/25	2	10.10	5	10.15	10.10	-3	7,976	-0.04%
2019/02/22	0	0.00	2	10.10	10.05	-2	7,933	-0.03%
2019/02/21	3	10.13	5.3	10.14	10.05	-2.3	7,914	-0.03%
2019/02/20	0	0.00	3	10.05	10.05	-3	7,814	-0.04%
2019/02/19	2	9.97	0	0.00	9.92	2	7,632	0.03%
2019/02/18	4	9.92	0	0.00	9.86	4	7,638	0.05%
2019/02/15	0	9.79	0	0.00	9.79	0	7,592	0.00%
2019/02/14	10	9.89	4	9.83	9.87	6	7,512	0.08%
2019/02/13	2.9	9.75	0	0.00	9.77	2.9	7,419	0.04%
2019/02/12	2	9.65	0	0.00	9.69	2	7,409	0.03%
2019/02/11	0	0.00	60	9.72	9.65	-60	7,345	-0.82%
2019/01/28	2	9.85	40	9.88	9.88	-38	7,285	-0.52%
2019/01/25	8	9.84	5	9.84	9.83	3	7,340	0.04%
2019/01/18	0.2	9.84	0	0.00	9.82	0.2	7,485	0.00%
2019/01/17	2	9.83	0	0.00	9.81	2	7,567	0.03%
2019/01/16	3	9.91	0	0.00	9.85	3	7,624	0.04%
2019/01/15	1	9.89	0	0.00	9.91	1	7,687	0.01%
2019/01/14	3	9.89	3	9.93	9.86	0	7,717	0.00%
2019/01/11	0	0.00	4	10.00	9.98	-4	7,759	-0.05%
2019/01/10	7	10.14	0	0.00	10.10	7	7,695	0.09%
2019/01/09	5	10.20	5.3	10.19	10.20	-0.3	7,713	0.00%
2019/01/08	0	0.00	1	10.15	10.10	-1	7,719	-0.01%
2019/01/07	3	10.12	3.6	10.10	10.15	-0.6	7,825	-0.01%
2019/01/04	4	9.83	0	0.00	9.98	4	7,907	0.05%
2019/01/02	0.8	10.05	0	0.00	10.05	0.8	8,145	0.01%
2018/12/28	3	10.20	0	0.00	10.20	3	8,177	0.04%
2018/12/26	5	10.20	0	0.00	10.10	5	8,285	0.06%
2018/12/25	4	10.28	3	10.35	10.20	1	8,362	0.01%
2018/12/24	23	10.62	15	10.55	10.50	8	8,382	0.10%
2018/12/22	38	10.39	20	10.40	10.45	18	8,417	0.21%
2018/12/21	13	10.13	10	10.10	10.10	3	8,322	0.04%
2018/12/20	7	10.11	0	0.00	10.10	7	8,405	0.08%
2018/12/19	2	10.30	0	0.00	10.30	2	8,633	0.02%
2018/12/18	45	10.41	2	10.40	10.40	43	8,633	0.50%
2018/12/17	3	10.50	5	10.35	10.40	-2	8,524	-0.02%
2018/12/14	27	10.74	26	10.63	10.55	1	8,496	0.01%
2018/12/13	28	10.64	15.1	10.64	10.65	12.9	8,085	0.16%
2018/12/12	24	10.31	15	10.28	10.25	9	7,824	0.12%
2018/12/11	1	10.05	0	0.00	10.00	1	7,582	0.01%
2018/12/10	4	9.90	0	0.00	9.89	4	7,509	0.05%
2018/12/07	10	9.99	1.2	10.00	10.05	8.8	7,606	0.12%
2018/12/06	2	9.96	2	10.05	9.93	0	7,788	0.00%
2018/12/05	1	9.99	3	9.94	10.00	-2	7,751	-0.03%
2018/12/04	6.5	10.10	0	0.00	10.05	6.5	7,969	0.08%
2018/12/03	5.4	10.01	0	0.00	10.10	5.4	8,058	0.07%
2018/11/30	5.1	9.95	0	0.00	9.85	5.1	8,031	0.06%
2018/11/29	4	10.00	0	0.00	10.00	4	8,074	0.05%
2018/11/27	1	9.70	0	0.00	9.72	1	8,392	0.01%
2018/11/22	4	9.89	0	0.00	9.78	4	9,820	0.04%
2018/11/21	2	9.86	0	0.00	9.86	2	10,436	0.02%
2018/11/20	0	0.00	1	9.96	9.91	-1	10,956	-0.01%
2018/11/15	0	0.00	5	9.80	9.76	-5	13,598	-0.04%
2018/11/14	1	9.85	1	9.85	9.79	0	14,349	0.00%
2018/11/12	0	0.00	2	9.86	9.86	-2	14,473	-0.01%
2018/11/09	0	0.00	5	9.90	9.83	-5	14,561	-0.03%
2018/11/08	0	0.00	5	9.98	9.98	-5	14,790	-0.03%
2018/11/06	10	9.90	0.2	9.92	9.92	9.8	14,879	0.07%
2018/11/02	0	0.00	2	9.79	9.76	-2	14,806	-0.01%
2018/11/01	3	9.85	0	0.00	9.76	3	14,860	0.02%
2018/10/31	9	9.75	2	9.71	9.80	7	14,839	0.05%
2018/10/30	0	0.00	0.3	9.52	9.52	-0.3	14,781	0.00%
2018/10/29	5	9.52	0	0.00	9.45	5	14,755	0.03%
2018/10/26	0	0.00	1	9.48	9.44	-1	14,749	-0.01%
2018/10/25	2	9.70	0	0.00	9.66	2	14,631	0.01%
2018/10/24	0	0.00	10	10.00	10.05	-10	14,591	-0.07%
2018/10/23	41	10.11	7	10.10	10.05	34	14,536	0.23%
2018/10/22	1	10.35	0	0.00	10.35	1	14,431	0.01%
2018/10/19	0	0.00	23	10.03	10.10	-23	14,392	-0.16%
2018/10/17	0	0.00	1	10.30	10.30	-1	14,360	-0.01%
2018/10/16	0	0.00	2	10.50	10.45	-2	14,311	-0.01%
2018/10/15	2	10.40	9	10.48	10.40	-7	14,248	-0.05%
2018/10/12	5	10.47	0	0.00	10.60	5	14,131	0.04%
2018/10/11	0	0.00	23	10.04	10.15	-23	14,019	-0.16%
2018/10/09	2	10.90	1	11.05	10.90	1	13,738	0.01%
2018/10/08	5	11.00	3	10.80	11.15	2	13,669	0.01%
2018/10/05	5	10.80	123.8	10.87	10.85	-118.8	13,576	-0.88%	大賣/鉅額交易
2018/10/04	0	0.00	1.1	11.19	11.20	-1.1	13,405	-0.01%
2018/10/03	4	11.21	24	11.20	11.15	-20	13,340	-0.15%
2018/10/02	2	11.50	16	11.44	11.40	-14	13,215	-0.11%
2018/10/01	22.3	11.60	13	11.56	11.65	9.3	13,065	0.07%
2018/09/28	100	11.30	1	11.35	11.30	99	12,821	0.77%
2018/09/26	27	11.23	13	11.13	11.30	14	12,517	0.11%
2018/09/25	22	10.90	0	0.00	10.90	22	12,267	0.18%
2018/09/21	10	10.80	5	10.75	10.85	5	12,189	0.04%
2018/09/20	10	10.65	0	0.00	10.65	10	12,114	0.08%
2018/09/19	0	0.00	30	10.70	10.65	-30	12,083	-0.25%
2018/09/18	10	10.65	0	0.00	10.65	10	12,099	0.08%
2018/09/17	5	10.80	0	0.00	10.75	5	12,131	0.04%
2018/09/14	60	10.60	10	10.65	10.70	50	12,302	0.41%
2018/09/12	0	0.00	5	10.40	10.25	-5	12,084	-0.04%
2018/09/11	14	10.64	1	10.65	10.70	13	11,903	0.11%
2018/09/10	11	10.47	35	10.54	10.45	-24	11,898	-0.20%
2018/09/07	29	10.99	10	10.90	10.85	19	11,662	0.16%
2018/09/06	1	11.00	20	11.03	10.95	-19	11,545	-0.16%
2018/09/05	6	11.30	47	11.31	11.25	-41	11,597	-0.35%
2018/09/04	17	11.52	82	11.49	11.45	-65	11,517	-0.56%
2018/09/03	6	11.42	13	11.48	11.25	-7	11,553	-0.06%
2018/08/31	21	11.48	22	11.50	11.65	-1	11,294	-0.01%
2018/08/30	73	11.67	90	11.71	11.70	-17	11,076	-0.15%
2018/08/29	243	11.81	37	11.84	12.05	206	10,742	1.92%	大買/鉅額交易
2018/08/28	27	12.37	257	12.31	12.40	-230	9,914	-2.32%	大賣/鉅額交易
2018/08/27	102	12.45	116	12.27	12.30	-14	9,330	-0.15%	大買/大賣/
2018/08/24	20	12.20	20	12.08	12.20	0	8,856	0.00%
2018/08/23	135	12.28	107	12.19	12.20	28	8,518	0.33%	大買/大賣/
2018/08/22	77	11.98	64	11.97	12.00	13	7,863	0.17%
2018/08/21	61	11.20	15	11.26	11.40	46	6,534	0.70%
2018/08/16	2	10.53	1	10.60	10.60	1	6,061	0.02%
2018/08/15	11	10.84	6	10.78	10.75	5	6,275	0.08%
2018/08/08	5	10.80	0	0.00	10.70	5	7,770	0.06%
2018/07/31	2	10.65	0	0.00	10.55	2	7,957	0.03%
2018/07/26	0	0.00	8	10.42	10.50	-8	7,874	-0.10%
2018/07/24	3	10.40	0	0.00	10.45	3	7,847	0.04%
2018/07/20	0	0.00	20	10.10	10.10	-20	7,786	-0.26%
2018/07/18	20	10.10	0	0.00	10.10	20	7,833	0.26%
2018/07/10	1	10.25	0	0.00	10.25	1	8,333	0.01%
2018/07/09	1	10.20	0	0.00	10.20	1	8,359	0.01%
2018/07/06	2	10.00	200	10.00	10.00	-198	8,422	-2.35%	大賣/鉅額交易
2018/07/05	8	10.13	0.4	10.00	10.10	7.6	8,460	0.09%
2018/07/03	6	10.35	0	0.00	10.25	6	8,507	0.07%
2018/06/29	2	10.35	0	0.00	10.40	2	8,494	0.02%
2018/06/27	0	0.00	1	10.20	10.20	-1	8,493	-0.01%
2018/06/21	0	0.00	3	10.45	10.50	-3	8,107	-0.04%
2018/06/20	3	10.40	1	10.50	10.45	2	8,148	0.02%
2018/06/15	0	0.00	2	10.65	10.65	-2	8,197	-0.02%
2018/06/13	3	10.90	3	11.00	10.85	0	8,095	0.00%
2018/06/12	11	10.82	0	0.00	10.85	11	7,888	0.14%
2018/06/11	205	10.85	4	10.90	10.95	201	7,781	2.58%	大買/鉅額交易
2018/06/08	0	0.00	3	10.60	10.60	-3	7,604	-0.04%
2018/06/07	0	0.00	200	10.55	10.55	-200	7,547	-2.65%	大賣/鉅額交易
2018/06/06	0	0.00	0.5	10.45	10.50	-0.5	7,502	-0.01%
2018/06/04	0	0.00	3	10.50	10.50	-3	7,491	-0.04%
2018/06/01	2	10.45	2.3	10.42	10.50	-0.3	7,441	0.00%
2018/05/31	4	10.45	2	10.45	10.40	2	7,402	0.03%
2018/05/30	5	10.30	6	10.18	10.35	-1	7,314	-0.01%
2018/05/29	1	10.40	5	10.35	10.30	-4	7,173	-0.06%
2018/05/25	1	10.60	14	10.72	10.60	-13	6,920	-0.19%
2018/05/24	15	11.13	12	10.98	10.90	3	6,853	0.04%
2018/05/23	4	11.05	17	11.10	11.10	-13	6,707	-0.19%
2018/05/22	6	10.88	0	0.00	10.75	6	6,411	0.09%
2018/05/21	29	11.05	7.2	11.08	11.00	21.8	6,231	0.35%
2018/05/18	7	10.64	14.5	10.81	10.80	-7.5	5,688	-0.13%
2018/05/17	15	10.32	2	10.35	10.30	13	5,062	0.26%
2018/05/16	9	10.35	6	10.35	10.25	3	5,036	0.06%
2018/05/11	0	0.00	6	10.00	10.15	-6	4,963	-0.12%
2018/05/10	0	0.00	10	9.90	9.86	-10	4,883	-0.20%
2018/05/09	0	0.00	1	9.93	9.84	-1	4,960	-0.02%
2018/05/07	0	0.00	4	9.76	9.77	-4	5,299	-0.08%
2018/05/04	0	0.00	2	9.73	9.72	-2	5,337	-0.04%
2018/05/03	1	9.71	0.2	9.72	9.74	0.8	5,402	0.02%
2018/04/26	5	9.75	0	0.00	9.70	5	5,819	0.09%
2018/04/25	0	0.00	35	9.74	9.73	-35	5,907	-0.59%
2018/04/24	1	9.76	0	0.00	9.76	1	6,012	0.02%
2018/04/23	3	10.05	0	0.00	9.89	3	6,061	0.05%
2018/04/19	10	10.13	38	10.15	10.10	-28	6,171	-0.45%
2018/04/16	3	10.00	7	10.11	10.15	-4	6,570	-0.06%
2018/04/13	6	10.05	0	0.00	9.93	6	7,591	0.08%
2018/04/11	4	9.93	29	9.93	9.92	-25	7,971	-0.31%
2018/04/10	0	0.00	36	9.80	9.76	-36	8,169	-0.44%
2018/04/09	0	0.00	10	9.66	9.67	-10	8,170	-0.12%
2018/04/02	0	0.00	3	9.68	9.72	-3	8,248	-0.04%
2018/03/31	0	0.00	0.6	9.57	9.61	-0.6	8,306	-0.01%
2018/03/30	20	9.59	62	9.61	9.58	-42	8,496	-0.49%
2018/03/29	7	9.47	0	0.00	9.50	7	8,651	0.08%
2018/03/28	0	0.00	4	9.51	9.50	-4	8,701	-0.05%
2018/03/27	63	9.45	0	0.00	9.44	63	8,734	0.72%
2018/03/26	30	9.24	0	0.00	9.22	30	8,735	0.34%
2018/03/23	2	9.18	0	0.00	9.21	2	8,745	0.02%
2018/03/20	0.6	9.25	0	0.00	9.29	0.6	8,865	0.01%
2018/03/15	5	9.35	2	9.38	9.38	3	9,566	0.03%
2018/03/14	10	9.32	0	0.00	9.37	10	9,645	0.10%
2018/03/13	3	9.31	0	0.00	9.33	3	9,717	0.03%
2018/03/08	0	0.00	2	9.25	9.25	-2	10,348	-0.02%
2018/03/07	0	0.00	3	9.29	9.18	-3	10,726	-0.03%
2018/03/06	2	9.41	0	0.00	9.28	2	11,103	0.02%
2018/03/05	2	9.37	0	0.00	9.30	2	11,673	0.02%
2018/03/02	0	0.00	7	9.59	9.54	-7	12,327	-0.06%
2018/02/26	10	9.76	2	9.78	9.79	8	13,080	0.06%
2018/02/23	0	0.00	10	9.76	9.64	-10	13,238	-0.08%
2018/02/21	0	0.00	10	9.22	9.43	-10	14,194	-0.07%
2018/02/12	3	8.98	0	0.00	8.98	3	14,357	0.02%
2018/02/09	0	0.00	1	9.00	8.95	-1	14,429	-0.01%
2018/02/08	3	9.06	0	0.00	9.06	3	14,420	0.02%
2018/02/07	4	9.30	0	0.00	9.22	4	14,474	0.03%
2018/02/06	9	9.34	0	0.00	9.02	9	14,506	0.06%
2018/02/05	10	9.56	0	0.00	9.77	10	14,654	0.07%
2018/02/02	25	9.80	1.1	9.82	9.72	23.9	14,712	0.16%
2018/02/01	10	9.74	17	9.80	9.81	-7	14,693	-0.05%
2018/01/31	15	9.54	7	9.61	9.56	8	14,619	0.05%
2018/01/30	16	9.78	0	0.00	9.76	16	14,509	0.11%
2018/01/29	6	10.08	0	0.00	10.00	6	14,436	0.04%
2018/01/26	10	10.05	0	0.00	10.05	10	14,403	0.07%
2018/01/25	8	10.26	3	10.17	10.10	5	14,491	0.03%
2018/01/23	12	10.10	0	0.00	10.00	12	14,323	0.08%
2018/01/22	0	0.00	7	10.07	10.10	-7	14,207	-0.05%
2018/01/19	4	10.15	0	0.00	10.15	4	14,138	0.03%
2018/01/18	4	10.35	30.7	10.44	10.25	-26.7	14,070	-0.19%
2018/01/17	1	10.40	0	0.00	10.40	1	14,013	0.01%
2018/01/16	3	10.58	5	10.50	10.55	-2	13,930	-0.01%
2018/01/12	10	10.67	4	10.75	10.60	6	13,800	0.04%
2018/01/11	19	10.91	6.1	10.60	10.55	12.9	13,624	0.10%
2018/01/10	10	10.95	17	10.93	10.90	-7	13,545	-0.05%
2018/01/09	43	11.01	50	11.23	10.85	-7	13,289	-0.05%
2018/01/08	0	0.00	5	10.70	10.65	-5	12,180	-0.04%
2018/01/05	22	10.54	11	10.59	10.50	11	12,038	0.09%
2018/01/04	18	10.38	2	10.40	10.40	16	12,038	0.13%
2018/01/03	0	0.00	6.4	10.20	10.20	-6.4	11,775	-0.05%
2018/01/02	0	0.00	5	10.15	10.20	-5	11,707	-0.04%