中纖 (1718)-美好-富順券商分點個股進出

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
7.81
漲跌
▼0.17
漲幅
-2.13%
成交量
4,226張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	11	7.80	0	0.00	7.81	11	2,943	0.37%
2024/05/22	0	0.00	0.1	7.98	7.98	-0.1	2,924	0.00%
2024/05/21	3	8.01	0	0.00	7.98	3	2,921	0.10%
2024/05/20	0	0.00	6	8.18	8.17	-6	2,885	-0.21%
2024/05/17	0	0.00	5	8.22	8.18	-5	2,854	-0.18%
2024/05/16	0	0.00	3.5	8.12	8.13	-3.5	2,834	-0.12%
2024/05/15	0	0.00	2.7	8.07	8.04	-2.7	2,803	-0.10%
2024/05/14	1	8.04	20	8.09	8.02	-19	2,796	-0.68%
2024/05/13	0	0.00	11	8.04	8.05	-11	2,787	-0.39%
2024/05/10	0	0.00	10	7.90	7.93	-10	2,719	-0.37%
2024/05/08	0	0.00	20	7.68	7.67	-20	2,620	-0.76%
2024/05/06	0	0.00	0.8	7.73	7.77	-0.8	2,599	-0.03%
2024/05/03	20	7.81	0	0.00	7.77	20	2,585	0.77%
2024/05/02	0	0.00	5	7.83	7.81	-5	2,568	-0.19%
2024/04/29	0	0.00	5	7.75	7.72	-5	2,463	-0.20%
2024/04/23	5	7.40	0	0.00	7.42	5	2,432	0.21%
2024/04/22	0	0.00	18.3	7.41	7.41	-18.3	2,476	-0.74%
2024/04/19	11	7.22	0	0.00	7.23	11	2,439	0.45%
2024/04/17	9	7.25	6	7.24	7.23	3	2,392	0.13%
2024/04/10	1	7.45	1	7.45	7.45	0	2,405	0.00%
2024/04/03	0	0.00	1	7.28	7.29	-1	2,370	-0.04%
2024/04/01	5	7.30	0	0.00	7.32	5	2,379	0.21%
2024/03/27	25	7.27	30	7.26	7.26	-5	2,422	-0.21%
2024/03/26	15	7.32	0	0.00	7.26	15	2,434	0.62%
2024/03/25	2	7.28	0	0.00	7.30	2	2,451	0.08%
2024/03/22	15	7.25	15	7.29	7.27	0	2,480	0.00%
2024/03/21	0	0.00	0.7	7.26	7.30	-0.7	2,518	-0.03%
2024/03/20	12	7.24	12	7.25	7.27	0	2,555	0.00%
2024/03/15	15	7.30	15	7.29	7.29	0	2,744	0.00%
2024/03/14	0.6	7.40	10	7.41	7.40	-9.4	2,723	-0.35%
2024/03/05	1	7.65	0	0.00	7.63	1	2,734	0.04%
2024/03/01	3	7.75	1	7.71	7.75	2	2,695	0.07%
2024/02/27	12	7.80	12	7.79	7.78	0	2,604	0.00%
2024/02/23	10	7.79	0	0.00	7.75	10	2,574	0.39%
2024/02/22	4	7.88	0	0.00	7.86	4	2,559	0.16%
2024/02/19	0	0.00	3	7.96	7.96	-3	2,578	-0.12%
2024/02/15	0	0.00	1	7.66	7.66	-1	2,552	-0.04%
2024/02/05	0	0.00	2	7.57	7.58	-2	2,503	-0.08%
2024/02/01	0	0.00	2	7.74	7.75	-2	2,438	-0.08%
2024/01/31	6	7.77	6	7.77	7.77	0	2,423	0.00%
2024/01/30	0	0.00	1	7.77	7.78	-1	2,416	-0.04%
2024/01/22	0	0.00	5	7.77	7.80	-5	2,377	-0.21%
2024/01/19	3	7.76	7.5	7.77	7.76	-4.5	2,377	-0.19%
2024/01/17	1	7.70	0	0.00	7.70	1	2,355	0.04%
2024/01/16	10	7.95	0	0.00	7.87	10	2,270	0.44%
2024/01/11	0	0.00	2	8.03	8.03	-2	2,216	-0.09%
2024/01/10	4	8.00	0	0.00	7.97	4	2,227	0.18%
2024/01/05	0	0.00	3	8.13	8.13	-3	2,354	-0.13%
2024/01/02	2	8.13	0	0.00	8.13	2	2,372	0.08%
2023/12/29	5	8.18	0	0.00	8.17	5	2,348	0.21%
2023/12/21	12	8.30	12	8.34	8.36	0	2,262	0.00%
2023/12/20	2	8.37	1	8.37	8.37	1	2,247	0.04%
2023/12/15	10	8.43	0	0.00	8.34	10	2,110	0.47%
2023/12/14	0	0.00	8	8.40	8.40	-8	2,051	-0.39%
2023/12/13	1	8.28	18.6	8.27	8.31	-17.6	1,888	-0.93%
2023/12/12	0	0.00	0.5	8.12	8.22	-0.5	1,848	-0.03%
2023/12/06	20	8.26	0	0.00	8.28	20	1,783	1.12%
2023/12/05	0	0.00	2	8.25	8.24	-2	1,745	-0.11%
2023/12/04	45	8.26	15	8.23	8.26	30	1,747	1.72%
2023/12/01	9	8.11	2.2	8.11	8.11	6.8	1,675	0.41%
2023/11/29	6	8.10	0	0.00	8.10	6	1,637	0.37%
2023/11/21	0	0.00	3	8.20	8.19	-3	1,574	-0.19%
2023/11/20	0	0.00	306.5	8.16	8.14	-306.5	1,553	-19.73%	大賣/鉅額交易
2023/11/17	0	0.00	2	8.20	8.18	-2	1,536	-0.13%
2023/11/15	0	0.00	2	8.17	8.21	-2	1,464	-0.14%
2023/11/08	0	0.00	1.7	8.07	8.04	-1.7	1,441	-0.12%
2023/10/31	0	0.00	0	7.85	7.93	0	1,502	0.00%
2023/10/17	0	0.00	0	8.14	8.13	0	1,710	0.00%
2023/10/16	0	0.00	8	8.19	8.20	-8	1,689	-0.47%
2023/10/13	0	0.00	3	8.01	8.00	-3	1,590	-0.19%
2023/10/02	0	0.00	4	7.86	7.85	-4	1,684	-0.24%
2023/09/28	0	0.00	2	7.83	7.83	-2	1,713	-0.12%
2023/09/27	3	7.80	0	0.00	7.80	3	1,717	0.17%
2023/09/21	0	0.00	2	7.93	7.93	-2	1,748	-0.11%
2023/09/14	0	0.00	1.2	8.02	8.04	-1.2	1,791	-0.07%
2023/09/13	0	0.00	20.5	8.05	8.02	-20.5	1,798	-1.14%
2023/08/24	0	0.00	0.2	7.95	7.96	-0.2	2,109	-0.01%
2023/08/17	0	0.00	5	7.82	7.80	-5	2,213	-0.23%
2023/08/16	0	0.00	10	7.84	7.85	-10	2,181	-0.46%
2023/08/14	13	7.96	0	0.00	7.95	13	2,195	0.59%
2023/08/08	0	0.00	6	8.32	8.23	-6	2,235	-0.27%
2023/08/04	0	0.00	3	8.25	8.24	-3	2,250	-0.13%
2023/08/02	0	0.00	8	8.26	8.19	-8	2,251	-0.36%
2023/08/01	0	0.00	3	8.12	8.17	-3	2,191	-0.14%
2023/07/28	0	0.00	15	8.07	8.08	-15	2,140	-0.70%
2023/07/25	0	0.00	2	7.96	7.96	-2	2,148	-0.09%
2023/07/24	3	7.92	0	0.00	7.92	3	2,176	0.14%
2023/07/14	7	7.95	0	0.00	7.95	7	2,246	0.31%
2023/07/12	5	8.03	0	0.00	8.02	5	2,187	0.23%
2023/07/11	2	8.07	0	0.00	8.04	2	2,186	0.09%
2023/07/07	10	8.03	0	0.00	8.06	10	2,198	0.45%
2023/07/06	0	0.00	20	8.19	8.09	-20	2,184	-0.92%
2023/07/04	0	0.00	0.2	8.20	8.18	-0.2	2,175	-0.01%
2023/06/30	0	0.00	3	8.19	8.22	-3	2,172	-0.14%
2023/06/27	3	8.14	0	0.00	8.13	3	2,169	0.14%
2023/06/26	30	8.23	0	0.00	8.21	30	2,203	1.36%
2023/06/21	0	0.00	10	8.23	8.25	-10	2,230	-0.45%
2023/06/20	10	8.28	10	8.26	8.26	0	2,223	0.00%
2023/06/16	5	8.18	0	0.00	8.17	5	2,254	0.22%
2023/06/14	0	0.00	0.9	8.16	8.16	-0.9	2,242	-0.04%
2023/06/13	0	0.00	1	8.21	8.21	-1	2,270	-0.04%
2023/06/12	0	0.00	7	8.25	8.23	-7	2,269	-0.31%
2023/06/09	0	0.00	5	8.39	8.41	-5	2,230	-0.22%
2023/06/06	0	0.00	7.3	8.32	8.32	-7.3	3,010	-0.24%
2023/06/05	0	0.00	2	8.27	8.28	-2	3,010	-0.07%
2023/06/02	2	8.16	0	0.00	8.16	2	3,123	0.06%
2023/05/26	5	8.05	0	0.00	8.04	5	3,227	0.15%
2023/05/24	0	0.00	0	8.15	8.19	0	3,203	0.00%
2023/05/22	0	0.00	2	8.18	8.18	-2	3,229	-0.06%
2023/05/18	3	8.12	0	0.00	8.16	3	3,226	0.09%
2023/05/10	10	8.21	0	0.00	8.22	10	3,262	0.31%
2023/05/05	2	8.35	0	0.00	8.36	2	3,297	0.06%
2023/05/04	0	0.00	3	8.36	8.35	-3	3,320	-0.09%
2023/04/27	0	0.00	5	8.46	8.37	-5	3,402	-0.15%
2023/04/26	5	8.26	0	0.00	8.34	5	3,388	0.15%
2023/04/14	22	8.45	2	8.45	8.43	20	3,409	0.59%
2023/04/12	0	0.00	1	8.42	8.41	-1	3,448	-0.03%
2023/04/11	5	8.40	7.5	8.44	8.41	-2.5	3,575	-0.07%
2023/03/30	3	8.31	0.1	8.33	8.31	2.9	4,389	0.07%
2023/03/27	26	8.21	0	0.00	8.26	26	4,594	0.57%
2023/03/24	0	0.00	0.8	8.30	8.30	-0.8	4,604	-0.02%
2023/03/23	0	0.00	0.6	8.34	8.34	-0.6	4,647	-0.01%
2023/03/22	0	0.00	2	8.38	8.34	-2	4,680	-0.04%
2023/03/21	3	8.40	0	0.00	8.35	3	4,722	0.06%
2023/03/20	2	8.34	0	0.00	8.38	2	4,722	0.04%
2023/03/16	5	8.37	1	8.34	8.30	4	4,807	0.08%
2023/03/15	3	8.50	1	8.51	8.49	2	4,791	0.04%
2023/03/14	0	0.00	20	8.51	8.50	-20	4,826	-0.41%
2023/03/09	7	8.87	6	8.84	8.75	1	5,117	0.02%
2023/03/07	0	0.00	16	8.99	8.97	-16	4,646	-0.34%
2023/03/03	13	8.68	0.2	8.68	8.70	12.8	4,544	0.28%
2023/03/02	0	0.00	10.6	8.65	8.64	-10.6	4,550	-0.23%
2023/02/23	0	0.00	10	8.75	8.74	-10	4,544	-0.22%
2023/02/20	4	8.70	1	8.75	8.77	3	4,520	0.07%
2023/02/15	0	0.00	6	8.63	8.60	-6	4,543	-0.13%
2023/02/14	0	0.00	3.2	8.61	8.65	-3.2	4,483	-0.07%
2023/02/10	2	8.64	0	0.00	8.61	2	4,451	0.04%
2023/02/08	8	8.60	0	0.00	8.60	8	4,454	0.18%
2023/02/06	3	8.63	3.4	8.75	8.63	-0.4	4,450	-0.01%
2023/01/31	0	0.00	12	8.60	8.62	-12	4,329	-0.28%
2023/01/17	5	8.38	5	8.44	8.38	0	4,265	0.00%
2023/01/16	5	8.40	0	0.00	8.38	5	4,248	0.12%
2023/01/06	0	0.00	2	8.54	8.55	-2	4,159	-0.05%
2023/01/05	0	0.00	1	8.60	8.53	-1	4,188	-0.02%
2023/01/03	9	8.54	0	0.00	8.48	9	4,173	0.22%
2022/12/29	5	8.66	0	0.00	8.57	5	4,132	0.12%
2022/12/28	0	0.00	30	8.88	8.85	-30	4,027	-0.74%
2022/12/27	39	9.09	32	9.05	8.81	7	3,954	0.18%
2022/12/26	0	0.00	10	8.77	8.83	-10	3,569	-0.28%
2022/12/23	7	8.35	20	8.33	8.35	-13	3,429	-0.38%
2022/12/22	0	0.00	2	8.42	8.41	-2	3,429	-0.06%
2022/12/21	0	0.00	2	8.21	8.17	-2	3,421	-0.06%
2022/12/20	2	8.40	0	0.00	8.17	2	3,355	0.06%
2022/12/19	5.1	8.65	5	8.75	8.41	0.1	3,291	0.00%
2022/12/16	6	8.68	21	8.68	8.60	-15	3,214	-0.47%
2022/12/15	0	0.00	7	8.92	8.85	-7	3,162	-0.22%
2022/12/14	0	0.00	150	8.78	8.76	-150	3,098	-4.84%	大賣/鉅額交易
2022/12/13	20	8.77	5	8.67	8.71	15	3,044	0.49%
2022/12/12	5	8.52	0	0.00	8.52	5	2,975	0.17%
2022/12/09	0	0.00	10	8.57	8.62	-10	2,952	-0.34%
2022/12/08	5	8.37	0	0.00	8.36	5	2,895	0.17%
2022/12/07	22	8.50	7	8.45	8.45	15	2,873	0.52%
2022/12/06	13	8.59	3	8.62	8.52	10	2,843	0.35%
2022/12/05	46	8.83	0	0.00	8.74	46	2,801	1.64%
2022/12/02	3	8.85	159	8.87	8.82	-156	2,746	-5.68%	大賣/鉅額交易
2022/12/01	27	9.08	49	9.09	8.97	-22	2,677	-0.82%
2022/11/30	121	8.71	13	8.67	8.76	108	2,359	4.58%	大買/鉅額交易
2022/11/29	5	8.51	5	8.67	8.44	0	2,140	0.00%
2022/11/28	150	8.34	7.2	8.40	8.44	142.8	2,040	7.00%	大買/鉅額交易
2022/11/24	50	8.13	0	0.00	8.12	50	1,985	2.52%
2022/11/23	0	0.00	1	8.09	8.12	-1	1,974	-0.05%
2022/11/16	0	0.00	10.4	8.04	7.91	-10.4	2,147	-0.48%
2022/11/15	20	8.02	54	8.05	8.05	-34	2,127	-1.60%
2022/11/11	5	7.93	8	7.92	7.88	-3	2,065	-0.15%
2022/11/10	0.1	7.90	0	0.00	7.88	0.1	2,067	0.00%
2022/11/09	0	0.00	10.4	7.91	7.91	-10.4	2,073	-0.50%
2022/11/08	0.1	7.87	1	7.87	7.84	-0.9	2,078	-0.04%
2022/11/07	0.1	7.82	0	0.00	7.87	0.1	2,091	0.01%
2022/11/04	0	0.00	0.3	7.85	7.80	-0.3	2,097	-0.01%
2022/11/03	0.6	7.80	0	0.00	7.78	0.6	2,108	0.03%
2022/11/02	3	7.82	3	7.84	7.83	0	2,118	0.00%
2022/11/01	1	7.73	0	0.00	7.81	1	2,101	0.05%
2022/10/25	0	0.00	0.4	7.61	7.64	-0.4	2,093	-0.02%
2022/10/18	2	7.86	2	7.86	7.88	0	2,045	0.00%
2022/10/14	0	0.00	20	7.90	7.87	-20	2,032	-0.98%
2022/10/13	11	7.92	8	7.73	7.73	3	2,029	0.15%
2022/10/12	3	8.03	3	8.13	8.11	0	1,992	0.00%
2022/10/11	16	8.20	16	8.28	8.10	0	1,988	0.00%
2022/10/07	2	8.39	0	0.00	8.40	2	1,959	0.10%
2022/10/06	0	0.00	20	8.35	8.38	-20	1,933	-1.03%
2022/10/04	35	8.37	14	8.39	8.39	21	1,931	1.09%
2022/10/03	20	8.23	20	8.27	8.18	0	1,858	0.00%
2022/09/30	5	8.13	18	7.87	8.13	-13	1,805	-0.72%
2022/09/29	0	0.00	9	7.71	7.76	-9	1,743	-0.52%
2022/09/28	8	7.55	3	7.63	7.46	5	1,728	0.29%
2022/09/27	6	7.79	10	7.79	7.78	-4	1,723	-0.23%
2022/09/26	13	7.81	0	0.00	7.73	13	1,738	0.75%
2022/09/22	0	0.00	0.2	7.98	8.01	-0.2	1,810	-0.01%
2022/09/21	0	0.00	11	8.10	8.02	-11	1,803	-0.61%
2022/09/20	1	8.12	0	0.00	8.11	1	1,798	0.06%
2022/09/19	0	0.00	3	8.14	8.09	-3	1,829	-0.16%
2022/09/16	0	0.00	3	8.22	8.15	-3	1,846	-0.16%
2022/09/13	0	0.00	1	8.20	8.18	-1	1,888	-0.05%
2022/09/12	0	0.00	10	8.16	8.16	-10	1,916	-0.52%
2022/09/07	0	0.00	10	7.85	7.82	-10	1,940	-0.52%
2022/09/05	10	8.05	1	8.03	8.02	9	1,951	0.46%
2022/09/02	10	8.08	15	8.08	8.08	-5	1,953	-0.26%
2022/08/31	1	8.23	5	8.25	8.21	-4	1,936	-0.21%
2022/08/29	5	8.07	0	0.00	8.06	5	1,884	0.27%
2022/08/26	0	0.00	2	8.29	8.29	-2	1,856	-0.11%
2022/08/25	5	8.25	1	8.27	8.26	4	1,853	0.22%
2022/08/24	22	8.54	21	8.55	8.39	1	1,828	0.05%
2022/08/23	5	8.02	0.7	8.03	8.02	4.3	1,711	0.25%
2022/08/18	0	0.00	100	8.07	8.10	-100	1,706	-5.86%
2022/08/17	0	0.00	13	8.14	8.14	-13	1,705	-0.76%
2022/08/16	0.6	8.10	1	8.09	8.04	-0.4	1,700	-0.03%
2022/08/15	0	0.00	3	8.08	8.06	-3	1,701	-0.18%
2022/08/12	0	0.00	8	8.02	8.03	-8	1,687	-0.47%
2022/08/11	0	0.00	5	7.96	7.94	-5	1,673	-0.30%
2022/08/09	5	7.69	5	7.76	7.75	0	1,685	0.00%
2022/08/03	0	0.00	1	7.62	7.62	-1	1,784	-0.06%
2022/08/02	3	7.70	0	0.00	7.72	3	1,819	0.16%
2022/07/29	0	0.00	2	7.74	7.76	-2	1,874	-0.11%
2022/07/27	100	7.67	4	7.62	7.62	96	1,912	5.02%
2022/07/25	0	0.00	5	7.66	7.66	-5	1,933	-0.26%
2022/07/21	0	0.00	50	7.49	7.63	-50	2,021	-2.47%
2022/07/20	2	7.52	0	0.00	7.52	2	2,046	0.10%
2022/07/19	0	0.00	1	7.50	7.54	-1	2,099	-0.05%
2022/07/15	0	0.00	2	7.30	7.30	-2	2,116	-0.09%
2022/07/13	0	0.00	3	7.39	7.36	-3	2,158	-0.14%
2022/07/12	8	7.32	0	0.00	7.18	8	2,199	0.36%
2022/07/11	0	7.64	0	0.00	7.57	0	2,182	0.00%
2022/07/08	3	7.64	10.1	7.69	7.64	-7.1	2,193	-0.32%
2022/07/07	15	7.59	20	7.68	7.65	-5	2,199	-0.23%
2022/07/05	5	7.80	7	7.86	7.80	-2	2,266	-0.09%
2022/07/01	5	7.64	80	7.75	7.52	-75	2,350	-3.19%
2022/06/30	13	7.89	0	0.00	7.95	13	2,376	0.55%
2022/06/27	77	8.20	4	8.20	8.20	73	2,446	2.98%
2022/06/24	2	8.11	0	0.00	8.08	2	2,439	0.08%
2022/06/21	5	8.23	28	8.12	8.21	-23	2,439	-0.94%
2022/06/20	23	8.08	10	8.25	7.94	13	2,433	0.53%
2022/06/17	8	8.15	10	8.15	8.13	-2	2,456	-0.08%
2022/06/16	5	8.26	0	0.00	8.26	5	2,462	0.20%
2022/06/15	2	8.36	15	8.40	8.42	-13	2,484	-0.52%
2022/06/14	7	8.11	7	8.17	8.22	0	2,533	0.00%
2022/06/13	3	8.23	1	8.29	8.23	2	2,585	0.08%
2022/06/10	8	8.43	0	0.00	8.44	8	2,665	0.30%
2022/06/09	3.1	8.47	0	0.00	8.49	3.1	2,699	0.12%
2022/06/06	0	0.00	0	8.44	8.41	0	2,833	0.00%
2022/06/02	20	8.42	0	0.00	8.42	20	2,897	0.69%
2022/06/01	10	8.37	10	8.44	8.45	0	2,981	0.00%
2022/05/31	15	8.37	5	8.56	8.31	10	2,997	0.33%
2022/05/30	0	0.00	2	8.53	8.57	-2	2,989	-0.07%
2022/05/25	0	0.00	2	8.37	8.41	-2	3,077	-0.06%
2022/05/24	5	8.32	15	8.34	8.30	-10	3,141	-0.32%
2022/05/23	0	0.00	10	8.30	8.32	-10	3,148	-0.32%
2022/05/20	0	0.00	7	8.33	8.32	-7	3,200	-0.22%
2022/05/19	2	8.16	2	8.26	8.25	0	3,306	0.00%
2022/05/18	4	8.27	5	8.32	8.34	-1	3,322	-0.03%
2022/05/16	0	0.00	5	8.14	8.06	-5	3,319	-0.15%
2022/05/13	5	7.98	20	7.99	7.98	-15	3,324	-0.45%
2022/05/12	31	7.88	0	0.00	7.83	31	3,343	0.93%
2022/05/10	3	8.08	0	0.00	8.08	3	3,423	0.09%
2022/05/09	1	8.06	0	0.00	8.03	1	3,419	0.03%
2022/05/06	16	8.25	0	0.00	8.31	16	3,410	0.47%
2022/05/05	1	8.51	0	0.00	8.47	1	3,478	0.03%
2022/05/04	7	8.50	0	0.00	8.39	7	3,530	0.20%
2022/05/03	0	0.00	1	8.50	8.50	-1	3,653	-0.03%
2022/04/29	11	8.61	0	0.00	8.59	11	3,773	0.29%
2022/04/28	5	8.57	0	0.00	8.56	5	3,870	0.13%
2022/04/27	24	8.54	8	8.78	8.47	16	3,889	0.41%
2022/04/25	15	8.92	0	0.00	8.88	15	3,874	0.39%
2022/04/22	5	9.09	5	9.14	9.09	0	3,907	0.00%
2022/04/19	0	0.00	16	9.11	9.13	-16	4,176	-0.38%
2022/04/18	20	9.00	0	0.00	8.98	20	4,212	0.47%
2022/04/15	10	9.12	0	0.00	9.11	10	4,237	0.24%
2022/04/14	0	0.00	7	9.20	9.19	-7	4,340	-0.16%
2022/04/13	0	0.00	3	9.30	9.30	-3	4,383	-0.07%
2022/04/12	0	0.00	13	9.23	9.19	-13	4,397	-0.30%
2022/04/11	3	9.33	22	9.35	9.33	-19	4,416	-0.43%
2022/04/08	40	9.52	0	0.00	9.51	40	4,434	0.90%
2022/04/07	0	0.00	10	9.54	9.33	-10	4,459	-0.22%
2022/04/06	0	0.00	10	9.47	9.49	-10	4,456	-0.22%
2022/04/01	0	0.00	1	9.36	9.38	-1	4,426	-0.02%
2022/03/31	10	9.36	0	0.00	9.29	10	4,522	0.22%
2022/03/30	1	9.24	0	0.00	9.25	1	4,522	0.02%
2022/03/29	0	0.00	20	9.22	9.20	-20	4,527	-0.44%
2022/03/25	0	0.00	5	9.29	9.28	-5	4,567	-0.11%
2022/03/24	0	0.00	10	9.34	9.35	-10	4,574	-0.22%
2022/03/23	0	0.00	10	9.39	9.38	-10	4,620	-0.22%
2022/03/22	2	9.30	5	9.36	9.34	-3	4,668	-0.06%
2022/03/21	12	9.24	11	9.25	9.24	1	4,663	0.02%
2022/03/17	0	0.00	3	9.19	9.19	-3	4,798	-0.06%
2022/03/16	10	9.01	1	9.04	9.06	9	4,797	0.19%
2022/03/15	10	9.14	11	9.08	9.07	-1	4,814	-0.02%
2022/03/14	13	9.26	12	9.30	9.30	1	5,058	0.02%
2022/03/11	12	9.25	0	0.00	9.26	12	5,103	0.24%
2022/03/08	22	9.28	2	9.21	9.20	20	5,309	0.38%
2022/03/07	10	9.41	10	9.36	9.37	0	5,335	0.00%
2022/03/03	0	0.00	208	9.82	9.82	-208	5,482	-3.79%	大賣/鉅額交易
2022/03/02	10	9.82	13	9.87	9.81	-3	5,638	-0.05%
2022/03/01	0	0.00	10	9.79	9.80	-10	5,737	-0.17%
2022/02/25	15	9.65	0	0.00	9.63	15	5,833	0.26%
2022/02/24	0	0.00	16	9.69	9.65	-16	5,991	-0.27%
2022/02/23	4	9.87	0.1	9.89	9.88	3.9	5,996	0.06%
2022/02/22	3	9.90	4	9.79	9.82	-1	6,095	-0.02%
2022/02/18	0	0.00	6	9.88	9.90	-6	6,204	-0.10%
2022/02/17	5	9.88	29.1	9.88	9.90	-24.1	6,407	-0.38%
2022/02/16	15	9.89	35	9.87	9.86	-20	6,642	-0.30%
2022/02/15	0	0.00	11	9.86	9.85	-11	6,940	-0.16%
2022/02/14	6	9.81	5	9.87	9.87	1	7,222	0.01%
2022/02/11	0	0.00	8	9.97	9.95	-8	7,699	-0.10%
2022/02/10	15	10.02	10	10.15	10.00	5	8,053	0.06%
2022/02/09	1	9.94	10	9.94	9.96	-9	8,061	-0.11%
2022/02/07	2	9.77	40	9.68	9.80	-38	8,270	-0.46%
2022/01/26	2	9.45	8	9.40	9.39	-6	8,440	-0.07%
2022/01/25	41	9.44	27	9.52	9.34	14	8,609	0.16%
2022/01/24	21	9.63	20	9.65	9.64	1	8,697	0.01%
2022/01/21	57	9.97	43	10.03	9.92	14	8,801	0.16%
2022/01/20	170	10.04	20	10.05	10.05	150	8,938	1.68%	大買/鉅額交易
2022/01/19	0	0.00	2	10.00	10.00	-2	9,109	-0.02%
2022/01/18	20	10.00	0	0.00	10.00	20	9,439	0.21%
2022/01/17	20	10.00	20	10.10	10.05	0	9,772	0.00%
2022/01/14	0.4	10.10	0	0.00	10.10	0.4	10,029	0.00%
2022/01/13	0	0.00	36	10.19	10.15	-36	10,542	-0.34%
2022/01/12	0	0.00	6	10.05	10.10	-6	11,537	-0.05%
2022/01/11	2	10.03	7	10.00	10.00	-5	13,813	-0.04%
2022/01/07	15	10.00	2	10.00	10.00	13	15,906	0.08%
2022/01/06	20	10.00	3.2	10.00	9.99	16.8	15,954	0.11%
2022/01/05	0	0.00	2	10.02	10.05	-2	16,021	-0.01%
2022/01/04	20	10.05	1	10.05	10.05	19	16,162	0.12%
2021/12/29	1	10.15	0	0.00	10.10	1	16,783	0.01%
2021/12/28	0	0.00	1	10.10	10.05	-1	17,022	-0.01%
2021/12/27	48	10.15	12	10.15	10.10	36	17,196	0.21%
2021/12/24	0	0.00	4	10.00	10.00	-4	17,256	-0.02%
2021/12/23	3	10.00	40	10.00	9.99	-37	17,553	-0.21%
2021/12/22	0	0.00	5	10.00	10.00	-5	17,961	-0.03%
2021/12/21	11	9.94	0	0.00	9.94	11	18,143	0.06%
2021/12/20	10	9.95	1	9.95	9.94	9	18,421	0.05%
2021/12/17	0	0.00	22	10.03	10.00	-22	18,530	-0.12%
2021/12/16	5	9.96	0	0.00	9.94	5	18,486	0.03%
2021/12/15	40	9.94	15	9.94	9.93	25	18,496	0.14%
2021/12/14	18	9.93	16	9.94	9.92	2	18,540	0.01%
2021/12/13	40	10.00	10	10.00	10.00	30	18,569	0.16%
2021/12/10	10	10.03	5	10.00	10.00	5	18,566	0.03%
2021/12/09	19	10.10	4	10.12	10.10	15	18,591	0.08%
2021/12/08	43	10.13	1	10.10	10.10	42	18,613	0.23%
2021/12/07	25	10.02	26.6	10.05	10.05	-1.6	18,310	-0.01%
2021/12/06	5	10.05	0	0.00	10.00	5	18,257	0.03%
2021/12/03	0.2	10.05	20	10.00	10.05	-19.8	18,260	-0.11%
2021/12/02	10	10.00	15.4	10.00	9.99	-5.4	18,222	-0.03%
2021/12/01	5	10.00	0	0.00	10.10	5	18,105	0.03%
2021/11/30	33	10.10	31	10.10	10.15	2	18,086	0.01%
2021/11/29	7	10.01	10	10.00	10.05	-3	18,040	-0.02%
2021/11/26	15	10.28	0	0.00	10.15	15	17,919	0.08%
2021/11/25	0	0.00	10	10.31	10.35	-10	17,846	-0.06%
2021/11/24	3	10.30	2	10.30	10.30	1	17,755	0.01%
2021/11/23	11	10.27	18	10.33	10.20	-7	17,679	-0.04%
2021/11/22	0	0.00	8	10.20	10.20	-8	17,543	-0.05%
2021/11/18	9	10.21	40	10.20	10.25	-31	17,467	-0.18%
2021/11/17	20	10.12	17	10.15	10.15	3	17,393	0.02%
2021/11/16	31	10.17	10	10.30	10.10	21	17,319	0.12%
2021/11/15	26	10.23	30	10.20	10.20	-4	17,193	-0.02%
2021/11/12	14	10.41	0	0.00	10.30	14	17,053	0.08%
2021/11/11	0	0.00	10	10.63	10.50	-10	16,810	-0.06%
2021/11/10	26	10.60	29	10.56	10.45	-3	16,858	-0.02%
2021/11/09	72	10.34	45	10.26	10.25	27	16,436	0.16%
2021/11/08	30	10.30	21	10.40	10.40	9	16,123	0.06%
2021/11/05	0	0.00	52	10.30	10.25	-52	16,144	-0.32%
2021/11/04	25	10.26	0	0.00	10.25	25	16,083	0.16%
2021/11/03	20	10.35	50	10.29	10.25	-30	16,038	-0.19%
2021/11/02	22	10.06	24	10.10	10.05	-2	15,859	-0.01%
2021/11/01	37	10.12	38	10.15	10.15	-1	15,747	-0.01%
2021/10/29	26	10.22	0	0.00	10.15	26	15,601	0.17%
2021/10/28	24	10.41	0	0.00	10.35	24	15,468	0.16%
2021/10/27	0	0.00	20	10.59	10.55	-20	15,355	-0.13%
2021/10/26	61	11.04	37	11.14	11.00	24	15,281	0.16%
2021/10/25	90	11.27	2	11.25	11.35	88	14,997	0.59%
2021/10/22	3	11.10	4	11.11	11.10	-1	14,785	-0.01%
2021/10/21	33	11.37	22	11.59	11.35	11	14,540	0.08%
2021/10/20	72	11.67	42	11.60	11.55	30	14,096	0.21%
2021/10/19	107	11.38	118	11.52	11.70	-11	13,269	-0.08%	大買/大賣/
2021/10/18	82	11.21	117	11.21	11.40	-35	11,082	-0.32%	大賣/
2021/10/15	17	10.41	8	10.35	10.40	9	9,081	0.10%
2021/10/14	6	10.43	25	10.54	10.35	-19	9,162	-0.21%
2021/10/13	10	10.60	7	10.45	10.45	3	9,060	0.03%
2021/10/12	21	10.57	6	10.51	10.45	15	9,142	0.16%
2021/10/08	18	10.67	28.2	10.75	10.75	-10.2	9,171	-0.11%
2021/10/07	37	10.56	9	10.61	10.60	28	9,097	0.31%
2021/10/06	3	10.80	8.1	10.71	10.55	-5.1	9,249	-0.06%
2021/10/05	1	10.70	27	10.54	10.70	-26	9,017	-0.29%
2021/10/04	17	10.59	12	10.71	10.30	5	8,866	0.06%
2021/10/01	2	10.40	11	10.51	10.40	-9	8,801	-0.10%
2021/09/30	13	10.90	30	10.74	10.75	-17	8,895	-0.19%
2021/09/29	24	10.62	7	10.97	10.50	17	8,966	0.19%
2021/09/28	8	10.74	10	10.84	10.95	-2	9,009	-0.02%
2021/09/27	0	0.00	32.9	10.75	10.80	-32.9	11,484	-0.29%
2021/09/24	0	0.00	26	10.43	10.40	-26	12,720	-0.20%
2021/09/23	15	10.10	1	10.10	10.15	14	12,927	0.11%
2021/09/22	34	10.08	0	0.00	10.05	34	13,111	0.26%
2021/09/17	3	10.30	20	10.55	10.40	-17	13,225	-0.13%
2021/09/16	1	10.55	10	10.54	10.50	-9	13,309	-0.07%
2021/09/15	1	10.35	16	10.47	10.35	-15	13,451	-0.11%
2021/09/14	1	10.35	12	10.33	10.35	-11	13,581	-0.08%
2021/09/13	0	0.00	7	10.27	10.30	-7	13,765	-0.05%
2021/09/10	0	0.00	4	10.10	10.10	-4	13,916	-0.03%
2021/09/09	4	9.95	0	0.00	9.96	4	14,068	0.03%
2021/09/08	0	0.00	3	9.97	9.95	-3	14,212	-0.02%
2021/09/07	0	0.00	3	10.20	10.15	-3	14,495	-0.02%
2021/09/06	18	10.07	32	10.10	10.00	-14	14,617	-0.10%
2021/09/03	0	0.00	15	10.26	10.25	-15	14,750	-0.10%
2021/08/31	0	0.00	32	10.13	10.35	-32	15,578	-0.21%
2021/08/30	0	0.00	10	10.15	10.10	-10	16,364	-0.06%
2021/08/26	2	9.95	1.2	9.96	9.96	0.8	20,445	0.00%
2021/08/25	3	9.99	0	0.00	9.98	3	22,090	0.01%
2021/08/24	2	9.89	4	9.94	9.98	-2	22,306	-0.01%
2021/08/23	3	9.72	2	9.77	9.85	1	22,473	0.00%
2021/08/20	17	9.61	12	9.61	9.60	5	22,661	0.02%
2021/08/19	5	9.93	5	9.76	9.76	0	22,782	0.00%
2021/08/18	5	9.65	81	9.59	9.93	-76	22,877	-0.33%
2021/08/17	99	9.92	17	9.80	9.75	82	23,234	0.35%
2021/08/16	80	10.01	44	10.16	9.86	36	23,634	0.15%
2021/08/13	1	10.45	0	0.00	10.40	1	23,570	0.00%
2021/08/12	2	10.40	0	0.00	10.55	2	23,849	0.01%
2021/08/11	14	10.51	8.1	10.43	10.40	5.9	24,153	0.02%
2021/08/10	17	10.67	13	10.61	10.60	4	24,556	0.02%
2021/08/06	3	10.80	0	0.00	10.85	3	25,579	0.01%
2021/08/05	0	0.00	0.5	10.80	10.85	-0.5	26,138	0.00%
2021/08/04	2	11.00	0	0.00	10.95	2	26,837	0.01%
2021/08/03	11	10.85	10	10.85	10.90	1	27,635	0.00%
2021/08/02	2	11.05	3	11.00	11.00	-1	28,220	0.00%
2021/07/30	2	10.90	4	11.00	10.85	-2	29,086	-0.01%
2021/07/29	2	10.70	4	10.90	10.90	-2	29,895	-0.01%
2021/07/27	7	10.83	0	0.00	10.80	7	33,281	0.02%
2021/07/26	30	11.10	30	11.05	10.90	0	36,176	0.00%
2021/07/23	5	11.00	27	10.91	11.05	-22	39,185	-0.06%
2021/07/22	40	10.55	11	10.74	10.60	29	41,486	0.07%
2021/07/21	10	10.45	15	10.50	10.55	-5	41,725	-0.01%
2021/07/20	27	10.69	42.3	10.66	10.60	-15.3	41,973	-0.04%
2021/07/16	0	0.00	14	11.19	10.95	-14	43,965	-0.03%
2021/07/15	1	10.85	10	10.95	11.00	-9	44,287	-0.02%
2021/07/14	2	10.55	10	10.65	10.65	-8	44,969	-0.02%
2021/07/13	19	10.63	16	10.87	10.55	3	46,274	0.01%
2021/07/12	22	10.95	7	10.91	10.85	15	46,779	0.03%
2021/07/09	0	0.00	4	10.93	10.95	-4	47,288	-0.01%
2021/07/08	2	11.05	0	0.00	11.00	2	47,582	0.00%
2021/07/07	11	10.90	10	11.03	10.90	1	48,129	0.00%
2021/07/06	41	11.13	18	11.16	11.15	23	48,690	0.05%
2021/07/05	54	11.29	45	11.49	11.25	9	48,624	0.02%
2021/07/02	194	12.03	103	12.19	11.45	91	48,458	0.19%	大買/大賣/
2021/07/01	52	11.61	56	11.68	11.70	-4	45,882	-0.01%
2021/06/30	19	11.14	15	11.07	11.10	4	44,528	0.01%
2021/06/29	0	0.00	3	11.03	10.85	-3	44,405	-0.01%
2021/06/28	0	0.00	174	11.00	11.05	-174	44,323	-0.39%	大賣/鉅額交易
2021/06/25	1	11.05	35	11.05	10.95	-34	44,271	-0.08%
2021/06/24	11	11.05	21	10.95	11.05	-10	44,337	-0.02%
2021/06/23	16	10.91	27	10.84	10.85	-11	44,971	-0.02%
2021/06/22	8	10.71	27	10.79	10.75	-19	44,912	-0.04%
2021/06/21	83	10.37	43	10.36	10.40	40	44,692	0.09%
2021/06/18	58	10.79	1	10.75	10.75	57	44,591	0.13%
2021/06/17	1	11.00	151	10.90	11.00	-150	44,548	-0.34%	大賣/鉅額交易
2021/06/16	34	10.87	14	10.88	10.85	20	44,523	0.04%
2021/06/15	30	10.72	16	10.78	10.75	14	44,422	0.03%
2021/06/11	16	10.94	26	10.95	10.85	-10	44,345	-0.02%
2021/06/09	87	11.02	5	11.00	10.95	82	44,311	0.19%
2021/06/08	12	11.23	141	11.31	11.30	-129	44,096	-0.29%	大賣/鉅額交易
2021/06/07	100	11.45	42	11.34	11.45	58	43,870	0.13%
2021/06/04	104	11.23	43	11.48	11.25	61	43,159	0.14%	大買/
2021/06/03	230	11.91	377	11.89	11.85	-147	42,434	-0.35%	大買/大賣/鉅額交易
2021/06/02	23	10.76	244	11.25	11.35	-221	39,884	-0.55%	大賣/鉅額交易
2021/06/01	3	10.20	2	10.28	10.35	1	38,355	0.00%
2021/05/31	78	10.22	3	10.30	10.15	75	38,477	0.19%
2021/05/28	29	10.15	21	10.15	10.15	8	38,457	0.02%
2021/05/27	6	10.00	1	10.00	10.00	5	38,396	0.01%
2021/05/26	4	9.95	5	9.98	10.00	-1	38,423	0.00%
2021/05/25	13	10.02	10	10.00	9.97	3	38,456	0.01%
2021/05/24	22	10.00	13	10.06	10.05	9	38,395	0.02%
2021/05/21	5	9.66	80	9.65	9.77	-75	38,520	-0.19%
2021/05/20	55	9.64	21	9.64	9.41	34	38,408	0.09%
2021/05/19	25	9.58	26	9.62	9.66	-1	38,370	0.00%
2021/05/18	114	9.22	35	9.29	9.48	79	38,263	0.21%	大買/
2021/05/17	85	8.83	31	9.00	8.67	54	37,884	0.14%
2021/05/14	114	9.90	4	9.72	9.55	110	37,321	0.29%	大買/鉅額交易
2021/05/13	36	9.28	36	9.76	9.72	0	36,820	0.00%
2021/05/12	97	10.48	62	10.49	10.20	35	36,247	0.10%
2021/05/11	96	11.47	19.1	11.56	11.30	76.9	35,530	0.22%
2021/05/10	37	11.91	6.1	11.93	11.90	30.9	34,730	0.09%
2021/05/07	95.1	11.39	28	11.47	11.55	67.1	34,148	0.20%
2021/05/06	194	11.94	52	11.84	11.65	142	33,242	0.43%	大買/鉅額交易
2021/05/05	185	11.98	101.1	12.10	11.80	84	32,340	0.26%	大買/大賣/
2021/05/04	89.1	13.10	134.1	13.07	12.45	-45	31,331	-0.14%	大賣/
2021/05/03	292.1	13.89	435.8	13.50	13.80	-143.7	28,953	-0.50%	大買/大賣/鉅額交易
2021/04/29	385.1	13.03	213.1	13.09	12.90	172	26,099	0.66%	大買/大賣/鉅額交易
2021/04/28	278.1	12.02	359.8	12.07	12.30	-81.7	23,100	-0.35%	大買/大賣/
2021/04/27	34	11.19	16.3	11.18	11.20	17.7	20,766	0.09%
2021/04/26	21	11.11	77	11.15	11.15	-56	20,530	-0.27%
2021/04/23	77	11.21	37.3	11.18	11.15	39.7	20,295	0.20%
2021/04/22	54	11.72	252	11.61	11.35	-198	20,105	-0.98%	大賣/鉅額交易
2021/04/21	51	11.30	66	11.15	11.35	-15	18,523	-0.08%
2021/04/20	192	11.20	28	11.15	11.25	164	18,201	0.90%	大買/鉅額交易
2021/04/19	84.4	11.39	499	11.30	11.50	-414.6	17,792	-2.33%	大賣/鉅額交易
2021/04/16	87	10.79	74.9	10.66	10.75	12.1	16,515	0.07%
2021/04/15	39	10.42	20	10.52	10.45	19	15,941	0.12%
2021/04/14	12	10.20	30	10.28	10.30	-18	15,649	-0.12%
2021/04/13	63	10.48	52	10.37	10.15	11	15,860	0.07%
2021/04/12	49	10.33	30	10.27	10.40	19	15,605	0.12%
2021/04/09	23	9.97	7	10.04	9.99	16	15,372	0.10%
2021/04/08	32	9.92	11	9.93	9.95	21	15,925	0.13%
2021/04/07	0	0.00	10	9.82	9.86	-10	19,388	-0.05%
2021/04/06	10	9.81	3	9.85	9.79	7	20,668	0.03%
2021/04/01	64	9.75	10	9.72	9.69	54	20,802	0.26%
2021/03/31	85	9.84	10	9.82	9.88	75	20,997	0.36%
2021/03/30	8	9.87	0	0.00	9.86	8	21,526	0.04%
2021/03/29	251	9.96	6	10.00	9.92	245	21,891	1.12%	大買/鉅額交易
2021/03/26	45	10.12	16	9.93	9.87	29	22,940	0.13%
2021/03/25	0	0.00	0.7	9.66	9.67	-0.7	22,425	0.00%
2021/03/24	0	0.00	6.4	9.60	9.61	-6.4	22,420	-0.03%
2021/03/22	0	0.00	2	9.60	9.70	-2	23,144	-0.01%
2021/03/19	10.1	9.60	0.1	9.66	9.66	10	23,125	0.04%
2021/03/18	19.3	9.66	7	9.78	9.63	12.3	23,121	0.05%
2021/03/17	2	9.77	3	9.77	9.77	-1	23,015	0.00%
2021/03/16	36	9.86	2.9	9.86	9.84	33.1	23,086	0.14%
2021/03/15	0	0.00	11	9.98	9.97	-11	22,978	-0.05%
2021/03/12	17.2	9.80	2	9.78	9.83	15.2	23,131	0.07%
2021/03/11	12	9.91	0	0.00	9.89	12	23,354	0.05%
2021/03/10	20	9.91	0	0.00	9.89	20	23,484	0.09%
2021/03/09	15	10.18	31	10.00	10.00	-16	23,447	-0.07%
2021/03/08	3	10.10	72.8	10.02	10.10	-69.8	23,308	-0.30%
2021/03/05	29	9.80	16	9.76	9.76	13	22,833	0.06%
2021/03/04	27	9.93	97	9.99	9.81	-70	22,917	-0.31%
2021/03/03	3	9.77	151	9.82	9.80	-148	22,638	-0.65%	大賣/鉅額交易
2021/03/02	22	9.86	98	9.77	9.61	-76	22,560	-0.34%
2021/02/26	43	9.75	4	9.78	9.71	39	22,653	0.17%
2021/02/25	20	9.77	16	9.79	9.80	4	22,598	0.02%
2021/02/24	52.6	9.73	9	9.64	9.60	43.6	22,605	0.19%
2021/02/23	53	9.85	90	9.95	10.05	-37	22,255	-0.17%
2021/02/22	5	9.36	3	9.43	9.41	2	21,747	0.01%
2021/02/19	13	9.42	5	9.34	9.35	8	21,760	0.04%
2021/02/18	1	9.04	26	9.21	9.26	-25	21,806	-0.11%
2021/02/17	2	8.85	2	8.91	8.93	0	21,789	0.00%
2021/02/05	15	8.61	10	8.64	8.60	5	21,680	0.02%
2021/02/04	57	8.65	6	8.60	8.60	51	21,834	0.23%
2021/02/03	60	8.58	4	8.60	8.58	56	22,298	0.25%
2021/02/02	7	8.44	9	8.53	8.62	-2	23,060	-0.01%
2021/02/01	13	8.34	18	8.36	8.34	-5	23,077	-0.02%
2021/01/29	38	8.43	23	8.42	8.29	15	23,069	0.07%
2021/01/28	50	8.48	33	8.45	8.45	17	23,054	0.07%
2021/01/27	10	8.67	22	8.63	8.63	-12	23,097	-0.05%
2021/01/26	21.1	8.73	16	8.67	8.66	5.1	23,214	0.02%
2021/01/25	116.3	8.79	158	8.88	8.84	-41.7	23,211	-0.18%	大買/大賣/
2021/01/22	18	8.67	15	8.65	8.70	3	23,251	0.01%
2021/01/21	10.1	8.71	27	8.80	8.74	-16.9	23,309	-0.07%
2021/01/20	53.1	8.84	73	8.72	8.71	-19.9	23,567	-0.08%
2021/01/19	22.1	9.15	24	9.22	9.14	-1.9	23,962	-0.01%
2021/01/18	53	9.01	49	9.07	9.16	4	24,192	0.02%
2021/01/15	49	9.39	13	9.30	9.28	36	24,241	0.15%
2021/01/14	6.1	9.79	5	9.75	9.71	1.1	24,061	0.00%
2021/01/13	4	9.88	21	9.82	9.78	-17	24,033	-0.07%
2021/01/12	26.1	9.84	20	9.79	9.66	6.1	23,913	0.03%
2021/01/11	5.1	10.15	10	10.10	10.15	-4.9	23,566	-0.02%
2021/01/08	20.1	10.25	25	10.32	10.20	-5	23,525	-0.02%
2021/01/07	29.1	10.56	87	10.50	10.45	-57.9	23,377	-0.25%
2021/01/06	52	10.42	119	10.11	10.20	-67	23,099	-0.29%	大賣/
2021/01/05	69	10.82	15	10.90	10.80	54	22,665	0.24%
2021/01/04	57	10.86	32	10.85	10.85	25	22,382	0.11%
2020/12/31	78	11.31	128	11.37	11.20	-50	21,804	-0.23%	大賣/
2020/12/30	305	11.72	207	11.69	11.70	98	20,978	0.47%	大買/大賣/
2020/12/29	97	10.81	215.1	10.89	11.15	-118.1	17,250	-0.68%	大賣/鉅額交易
2020/12/28	60	10.20	21	10.35	10.15	39	15,854	0.25%
2020/12/25	22.1	10.22	40	10.21	10.15	-17.9	15,558	-0.12%
2020/12/24	50	10.16	75	10.13	10.15	-25	15,184	-0.16%
2020/12/23	31	9.88	86	9.96	9.90	-55	14,582	-0.38%
2020/12/22	223	9.88	68	9.99	9.66	155	14,171	1.09%	大買/鉅額交易
2020/12/21	41	9.43	20	9.55	9.50	21	13,062	0.16%
2020/12/18	31	9.32	42	9.31	9.27	-11	12,740	-0.09%
2020/12/17	63	9.40	15	9.44	9.36	48	12,718	0.38%
2020/12/16	78	9.67	45.1	9.54	9.70	32.9	12,518	0.26%
2020/12/15	0	0.00	15	9.23	9.18	-15	12,072	-0.12%
2020/12/14	6	9.24	6	9.26	9.40	0	12,414	0.00%
2020/12/11	2	9.16	0	0.00	9.18	2	12,365	0.02%
2020/12/10	7	9.19	2	9.42	9.20	5	12,522	0.04%
2020/12/09	28	9.35	0	0.00	9.31	28	12,563	0.22%
2020/12/08	29	9.57	22	9.50	9.48	7	12,680	0.06%
2020/12/07	24	9.59	79	9.64	9.75	-55	13,243	-0.42%
2020/12/04	0	0.00	64	9.45	9.43	-64	13,068	-0.49%
2020/12/03	0	0.00	15	9.29	9.29	-15	13,032	-0.12%
2020/12/02	0	0.00	13	9.27	9.28	-13	13,242	-0.10%
2020/12/01	4	9.32	0	0.00	9.37	4	13,684	0.03%
2020/11/30	15	9.40	17	9.37	9.37	-2	13,725	-0.01%
2020/11/27	0	0.00	20	9.23	9.19	-20	13,573	-0.15%
2020/11/25	32	9.31	51	9.28	9.24	-19	13,547	-0.14%
2020/11/24	70	9.09	4	9.10	9.08	66	13,556	0.49%
2020/11/23	53	9.01	22	9.03	9.03	31	13,512	0.23%
2020/11/20	31	8.83	13	8.85	8.85	18	13,397	0.13%
2020/11/19	45	8.88	0	0.00	8.89	45	13,443	0.33%
2020/11/18	5	8.93	103.3	8.89	8.95	-98.3	13,582	-0.72%	大賣/
2020/11/17	5	8.70	16	8.97	9.00	-11	14,118	-0.08%
2020/11/16	136	8.69	101	8.67	8.67	35	15,122	0.23%	大買/大賣/
2020/11/13	14	8.75	13	8.78	8.81	1	15,057	0.01%
2020/11/12	32	8.84	30	8.90	8.77	2	15,075	0.01%
2020/11/11	18	8.81	43	8.94	9.00	-25	14,994	-0.17%
2020/11/10	74	8.83	85	8.89	8.71	-11	14,544	-0.08%
2020/11/09	20	8.63	8	8.64	8.65	12	13,748	0.09%
2020/11/06	3	8.53	0	0.00	8.51	3	13,691	0.02%
2020/11/05	0.1	8.51	0	0.00	8.52	0.1	13,856	0.00%
2020/11/04	0	0.00	1	8.68	8.55	-1	13,841	-0.01%
2020/11/02	2	8.38	0	0.00	8.43	2	13,587	0.01%
2020/10/30	10	8.50	5	8.45	8.35	5	13,490	0.04%
2020/10/29	2	8.45	15	8.50	8.60	-13	13,343	-0.10%
2020/10/28	20	8.90	5	8.89	8.62	15	13,149	0.11%
2020/10/27	20	8.82	43	8.79	8.72	-23	12,734	-0.18%
2020/10/26	0.2	8.42	2	8.47	8.44	-1.8	12,051	-0.01%
2020/10/23	0	0.00	31	8.23	8.30	-31	11,687	-0.27%
2020/10/22	6	8.12	26	8.17	8.12	-20	11,479	-0.17%
2020/10/21	2	8.18	12	8.14	8.15	-10	11,400	-0.09%
2020/10/20	0	0.00	11	8.11	8.12	-11	11,312	-0.10%
2020/10/19	17	8.06	16	8.05	8.05	1	11,237	0.01%
2020/10/16	66	8.20	12	8.13	8.06	54	11,156	0.48%
2020/10/15	1	8.08	1	8.15	8.04	0	11,012	0.00%
2020/10/14	10	8.20	16	8.14	8.12	-6	10,924	-0.05%
2020/10/13	26	8.05	24	8.05	8.18	2	10,824	0.02%
2020/10/12	0	0.00	13	8.05	7.94	-13	10,610	-0.12%
2020/10/08	0	0.00	6	7.78	7.80	-6	10,451	-0.06%
2020/10/07	0	0.00	25	7.82	7.83	-25	10,448	-0.24%
2020/10/06	3	7.72	3	7.75	7.72	0	10,411	0.00%
2020/10/05	0	0.00	15	7.60	7.63	-15	10,413	-0.14%
2020/09/30	24	7.59	0	0.00	7.57	24	10,420	0.23%
2020/09/29	15	7.61	15	7.60	7.59	0	10,435	0.00%
2020/09/28	0.5	7.59	6	7.61	7.60	-5.5	10,437	-0.05%
2020/09/25	10	7.42	20	7.53	7.44	-10	10,441	-0.10%
2020/09/24	41	7.60	1	7.51	7.47	40	10,363	0.39%
2020/09/23	10	7.82	35	7.93	7.82	-25	10,221	-0.24%
2020/09/22	10	7.87	10	7.93	7.94	0	10,161	0.00%
2020/09/18	5	8.07	8.3	8.07	8.07	-3.3	9,990	-0.03%
2020/09/17	6	8.14	12	7.99	7.98	-6	9,850	-0.06%
2020/09/16	55	7.90	10	7.88	7.88	45	9,452	0.48%
2020/09/15	37	8.04	23	8.09	7.93	14	9,504	0.15%
2020/09/14	7	7.90	0	0.00	7.90	7	9,643	0.07%
2020/09/11	4	7.99	11	8.04	7.99	-7	9,497	-0.07%
2020/09/10	122	8.43	25.6	8.30	8.25	96.4	9,214	1.05%	大買/
2020/09/09	1	7.93	0	0.00	7.95	1	8,410	0.01%
2020/09/08	0	0.00	1	7.95	7.82	-1	8,266	-0.01%
2020/09/07	9	8.18	17.1	8.13	8.06	-8.1	8,117	-0.10%
2020/09/04	35	8.06	4	8.07	7.98	31	7,844	0.40%
2020/09/03	0	0.00	10	7.68	7.63	-10	7,344	-0.14%
2020/09/01	0	0.00	25	7.53	7.53	-25	7,333	-0.34%
2020/08/28	47	7.76	21	7.68	7.70	26	7,208	0.36%
2020/08/27	5	7.65	7	7.52	7.53	-2	6,989	-0.03%
2020/08/26	0	0.00	1	7.49	7.45	-1	6,864	-0.01%
2020/08/25	0	0.00	5	7.41	7.37	-5	6,750	-0.07%
2020/08/24	20	7.42	29	7.35	7.30	-9	6,641	-0.14%
2020/08/21	32	7.61	30	7.66	7.56	2	6,430	0.03%
2020/08/20	53	7.64	150	7.60	7.67	-97	5,712	-1.70%	大賣/
2020/08/19	6	7.01	33.4	7.12	6.98	-27.4	4,344	-0.63%
2020/08/18	0	0.00	20	6.93	6.87	-20	4,185	-0.48%
2020/08/17	22	6.93	67	6.91	6.88	-45	4,149	-1.08%
2020/08/14	0	0.00	10	6.72	6.72	-10	4,043	-0.25%
2020/08/13	2	6.62	0	0.00	6.61	2	4,023	0.05%
2020/08/12	0	0.00	5	6.62	6.68	-5	4,085	-0.12%
2020/08/11	35	6.79	43	6.79	6.79	-8	4,036	-0.20%
2020/08/10	0	0.00	2.1	6.48	6.56	-2.1	3,816	-0.06%
2020/08/07	0.2	6.39	0	0.00	6.38	0.2	3,803	0.00%
2020/08/06	0	0.00	0	6.43	6.46	0	3,808	0.00%
2020/07/30	0	0.00	10.6	6.19	6.18	-10.6	3,948	-0.27%
2020/07/29	10	6.16	10	6.18	6.11	0	3,986	0.00%
2020/07/28	4	6.11	0	0.00	6.07	4	4,008	0.10%
2020/07/27	10	6.22	1	6.22	6.22	9	4,033	0.22%
2020/07/24	3	6.43	0	0.00	6.42	3	4,033	0.07%
2020/07/23	0	0.00	50	6.55	6.54	-50	4,040	-1.24%
2020/07/22	10	6.67	0.5	6.56	6.58	9.5	4,113	0.23%
2020/07/21	0	0.00	10	6.52	6.54	-10	4,087	-0.24%
2020/07/15	0	0.00	53	6.55	6.54	-53	4,199	-1.26%
2020/07/14	6	6.51	0	0.00	6.50	6	4,255	0.14%
2020/07/10	5	6.56	0	0.00	6.53	5	4,312	0.12%
2020/07/09	0	0.00	5	6.76	6.73	-5	4,310	-0.12%
2020/07/07	0	0.00	40	6.72	6.72	-40	4,374	-0.91%
2020/07/03	3	6.66	0	0.00	6.68	3	4,388	0.07%
2020/07/02	50	6.69	13	6.69	6.67	37	4,436	0.83%
2020/07/01	5	6.67	0	0.00	6.64	5	4,514	0.11%
2020/06/30	14	6.63	10	6.67	6.66	4	4,536	0.09%
2020/06/29	10	6.64	0	0.00	6.61	10	4,556	0.22%
2020/06/24	10	6.74	10	6.77	6.74	0	4,540	0.00%
2020/06/23	40	6.80	0	0.00	6.80	40	4,582	0.87%
2020/06/22	44	6.94	25	6.99	6.84	19	4,578	0.41%
2020/06/19	100	7.27	34	7.25	7.05	66	4,524	1.46%
2020/06/18	0	0.00	44	6.75	6.79	-44	4,108	-1.07%
2020/06/16	10	6.47	20	6.53	6.54	-10	4,111	-0.24%
2020/06/15	20	6.38	10	6.42	6.37	10	4,195	0.24%
2020/06/12	32	6.42	10	6.36	6.44	22	4,239	0.52%
2020/06/10	0	0.00	10	6.88	6.87	-10	4,314	-0.23%
2020/06/09	30	6.96	1	7.00	6.96	29	4,423	0.66%
2020/06/08	30	6.72	12	6.70	6.76	18	4,291	0.42%
2020/06/05	0	0.00	11	6.54	6.60	-11	4,210	-0.26%
2020/06/04	13	6.42	0	0.00	6.42	13	4,216	0.31%
2020/06/03	0	0.00	10	6.44	6.42	-10	4,260	-0.23%
2020/06/01	1	6.26	0	0.00	6.26	1	4,212	0.02%
2020/05/28	40	6.34	10	6.39	6.22	30	4,214	0.71%
2020/05/26	0	0.00	3	6.28	6.27	-3	4,296	-0.07%
2020/05/25	20	6.25	21	6.25	6.26	-1	4,298	-0.02%
2020/05/22	10	6.36	0	0.00	6.32	10	4,308	0.23%
2020/05/21	0	0.00	3	6.55	6.48	-3	4,275	-0.07%
2020/05/20	0	0.00	10	6.41	6.40	-10	4,244	-0.24%
2020/05/19	11	6.38	10	6.53	6.36	1	4,235	0.02%
2020/05/15	20	6.23	14	6.23	6.13	6	4,158	0.14%
2020/05/14	39	6.26	4	6.35	6.16	35	4,146	0.84%
2020/05/13	10	6.33	10	6.37	6.39	0	4,105	0.00%
2020/05/12	10	6.37	10	6.39	6.39	0	4,096	0.00%
2020/05/11	0	0.00	10	6.46	6.47	-10	4,053	-0.25%
2020/05/07	12	6.40	10	6.47	6.39	2	3,973	0.05%
2020/05/06	10	6.41	15	6.43	6.38	-5	3,983	-0.13%
2020/04/30	15	6.51	0	0.00	6.51	15	4,023	0.37%
2020/04/29	0	0.00	16	6.42	6.42	-16	3,998	-0.40%
2020/04/28	10	6.35	10	6.42	6.34	0	3,978	0.00%
2020/04/27	0	0.00	5	6.29	6.28	-5	4,019	-0.12%
2020/04/24	0	6.06	0	0.00	6.06	0	3,943	0.00%
2020/04/23	2	6.06	1	6.06	6.06	1	3,945	0.03%
2020/04/21	5	5.93	2	5.92	5.92	3	3,895	0.08%
2020/04/16	11	6.15	10	6.19	6.11	1	3,748	0.03%
2020/04/14	12	6.10	21	6.09	6.08	-9	3,743	-0.24%
2020/04/10	60	6.04	0	0.00	6.01	60	3,672	1.63%
2020/04/09	0	0.00	3	5.87	5.90	-3	3,625	-0.08%
2020/04/08	22	5.79	10	5.73	5.78	12	3,583	0.33%
2020/03/30	0	0.00	10	5.14	5.21	-10	3,377	-0.30%
2020/03/27	10	5.30	0	0.00	5.26	10	3,366	0.30%
2020/03/26	10	5.24	30	5.28	5.26	-20	3,306	-0.60%
2020/03/25	20	5.26	0	0.00	5.30	20	3,297	0.61%
2020/03/24	0	0.00	10	5.05	5.06	-10	3,256	-0.31%
2020/03/23	0	0.00	10	4.96	4.88	-10	3,234	-0.31%
2020/03/20	38	5.02	20	5.08	4.98	18	3,215	0.56%
2020/03/19	20	4.76	1	4.72	4.71	19	3,139	0.61%
2020/03/18	0	0.00	5	5.27	5.20	-5	3,023	-0.17%
2020/03/17	6	5.22	0	0.00	5.21	6	2,949	0.20%
2020/03/16	6	5.97	0	0.00	5.78	6	2,778	0.22%
2020/03/13	12	5.99	10	5.86	6.01	2	2,737	0.07%
2020/03/11	1	7.00	0	0.00	6.94	1	2,524	0.04%
2020/03/09	13	7.02	1	7.09	7.00	12	2,455	0.49%
2020/03/06	10	7.34	0	0.00	7.29	10	2,408	0.42%
2020/02/26	4	7.61	0	0.00	7.52	4	2,328	0.17%
2020/02/24	22	7.81	12	7.77	7.77	10	2,292	0.44%
2020/02/21	2	7.80	2	7.78	7.78	0	2,337	0.00%
2020/02/19	0	0.00	2	7.72	7.71	-2	2,358	-0.08%
2020/02/14	2	7.64	0	0.00	7.63	2	2,436	0.08%
2020/02/12	2	7.68	0	0.00	7.70	2	2,460	0.08%
2020/02/11	0	0.00	15	7.68	7.67	-15	2,443	-0.61%
2020/02/07	15	7.76	0	0.00	7.74	15	2,438	0.62%
2020/02/04	0.7	7.83	0	0.00	7.84	0.7	2,429	0.03%
2020/01/31	6	7.50	6	7.53	7.52	0	2,268	0.00%
2020/01/17	10	7.92	20	7.93	7.93	-10	2,190	-0.46%
2020/01/15	5	8.03	0	0.00	8.03	5	2,139	0.23%
2020/01/14	5	8.07	0	0.00	8.07	5	2,148	0.23%
2020/01/09	0	0.00	2	8.11	8.08	-2	2,167	-0.09%
2020/01/08	0	0.00	7	8.09	8.05	-7	2,196	-0.32%
2020/01/06	5	8.21	20	8.18	8.19	-15	2,112	-0.71%
2020/01/03	3	8.21	10	8.29	8.22	-7	2,083	-0.34%
2020/01/02	0	0.00	3	8.31	8.32	-3	2,068	-0.15%
2019/12/31	0	0.00	10	8.25	8.30	-10	2,048	-0.49%
2019/12/30	2.9	8.26	5	8.28	8.27	-2.1	2,028	-0.11%
2019/12/26	10	8.17	0	0.00	8.13	10	1,978	0.51%
2019/12/24	24	8.17	3	8.15	8.17	21	1,965	1.07%
2019/12/23	0	0.00	0.3	8.11	8.16	-0.3	1,955	-0.01%
2019/12/17	0.4	7.87	0	0.00	7.90	0.4	1,857	0.02%
2019/12/11	0	0.00	20	7.99	7.96	-20	1,955	-1.02%
2019/12/09	0	0.00	0.1	8.00	8.01	-0.1	1,970	0.00%
2019/12/06	0	0.00	26	8.06	8.02	-26	1,986	-1.31%
2019/12/05	5	8.01	0	0.00	8.00	5	1,972	0.25%
2019/12/02	20	7.96	2	7.95	7.95	18	1,985	0.91%
2019/11/28	0	0.00	0.1	7.88	7.88	-0.1	2,000	0.00%
2019/11/27	0	0.00	1	7.92	7.90	-1	2,006	-0.05%
2019/11/26	0	0.00	2	7.94	7.88	-2	2,023	-0.10%
2019/11/25	29	7.96	0.3	7.90	7.91	28.7	2,012	1.43%
2019/11/22	10	7.94	0	0.00	7.93	10	2,024	0.49%
2019/11/20	4	7.84	4	7.87	7.94	0	2,036	0.00%
2019/11/19	2	7.69	56.7	7.70	7.72	-54.7	2,083	-2.63%
2019/11/13	0	0.00	0.7	8.00	8.01	-0.7	2,022	-0.03%
2019/11/12	15	8.01	0	0.00	8.03	15	2,067	0.73%
2019/11/07	0	0.00	25	8.07	8.13	-25	2,115	-1.18%
2019/11/05	0	0.00	3.6	8.11	8.12	-3.6	2,156	-0.17%
2019/11/04	0	0.00	0.1	8.10	8.13	-0.1	2,314	-0.01%
2019/10/30	0	0.00	0.5	8.14	8.14	-0.5	2,548	-0.02%
2019/10/21	0	0.00	15	8.27	8.28	-15	2,711	-0.55%
2019/10/14	0	0.00	2	8.14	8.17	-2	2,899	-0.07%
2019/10/04	0	0.00	0	8.11	8.10	0	2,962	0.00%
2019/10/03	10	8.06	0	0.00	8.08	10	2,964	0.34%
2019/10/02	3	8.15	0	0.00	8.10	3	2,956	0.10%
2019/09/20	10	8.29	0	0.00	8.27	10	2,973	0.34%
2019/09/17	0	0.00	0.2	8.36	8.33	-0.2	2,949	-0.01%
2019/09/16	1	8.48	0	0.00	8.46	1	3,005	0.03%
2019/09/12	0	0.00	2	8.32	8.29	-2	2,941	-0.07%
2019/09/11	0	0.00	0.4	8.30	8.29	-0.4	3,079	-0.01%
2019/09/10	0	0.00	0.4	8.30	8.27	-0.4	3,072	-0.01%
2019/09/09	0	0.00	0.1	8.32	8.34	-0.1	3,071	0.00%
2019/09/06	0	0.00	0.2	8.34	8.34	-0.2	3,073	-0.01%
2019/09/03	2	8.22	10	8.26	8.20	-8	3,063	-0.26%
2019/08/30	0	0.00	10	8.09	8.09	-10	3,071	-0.33%
2019/08/29	0	0.00	0.2	8.05	8.01	-0.2	3,088	0.00%
2019/08/27	0	0.00	22.8	8.07	8.02	-22.8	3,082	-0.74%
2019/08/26	15	8.04	0	0.00	8.04	15	3,073	0.49%
2019/08/23	0	8.20	0	0.00	8.14	0	3,100	0.00%
2019/08/21	0.9	8.28	0.1	8.28	8.08	0.7	3,057	0.02%
2019/08/20	2.5	8.10	1	8.06	8.07	1.5	3,052	0.05%
2019/08/19	4	8.08	0	0.00	8.07	4	3,032	0.13%
2019/08/16	10	8.13	0	0.00	8.11	10	2,993	0.33%
2019/08/15	15	8.06	15	8.08	8.08	0	2,990	0.00%
2019/08/13	10	8.22	10	8.22	8.22	0	2,989	0.00%
2019/08/08	0	0.00	14.3	8.52	8.51	-14.3	3,061	-0.47%
2019/08/07	0	0.00	1	8.50	8.50	-1	3,090	-0.03%
2019/08/05	26	9.16	16	9.14	9.10	10	3,031	0.33%
2019/08/02	18	9.27	0	0.00	9.26	18	2,911	0.62%
2019/07/29	10	9.50	0	0.00	9.48	10	2,871	0.35%
2019/07/22	10	9.47	5	9.48	9.44	5	2,889	0.17%
2019/07/19	0.2	9.37	5	9.47	9.40	-4.8	2,898	-0.17%
2019/07/18	0.1	9.43	20	9.49	9.43	-20	2,918	-0.68%
2019/07/16	5	9.24	0	0.00	9.27	5	2,754	0.18%
2019/07/12	0	0.00	11	9.16	9.17	-11	2,868	-0.38%
2019/06/27	6	9.30	0	0.00	9.29	6	3,470	0.17%
2019/06/24	0	0.00	0.7	9.35	9.38	-0.7	3,574	-0.02%
2019/06/21	10	9.35	5	9.36	9.36	5	3,624	0.14%
2019/06/19	0	0.00	2	9.24	9.22	-2	3,674	-0.05%
2019/06/10	15	9.16	0	0.00	9.10	15	4,233	0.35%
2019/05/30	0	9.20	0	0.00	9.20	0	4,387	0.00%
2019/05/24	10	9.12	0	0.00	9.17	10	4,546	0.22%
2019/05/22	5	9.16	0	0.00	9.17	5	4,742	0.11%
2019/05/21	0	0.00	6	9.08	9.16	-6	4,993	-0.12%
2019/05/13	0	0.00	10	9.20	9.19	-10	5,220	-0.19%
2019/05/07	0	0.00	1	9.65	9.65	-1	5,296	-0.02%
2019/05/02	2	9.79	0	0.00	9.76	2	5,335	0.04%
2019/04/29	5	9.65	0	0.00	9.62	5	5,402	0.09%
2019/04/26	1	9.71	4	9.65	9.65	-3	5,403	-0.06%
2019/04/24	8	9.78	0	0.00	9.78	8	5,399	0.15%
2019/04/23	10	9.83	0	0.00	9.84	10	5,372	0.19%
2019/04/19	1	9.85	0	0.00	9.84	1	5,535	0.02%
2019/04/17	10	9.95	0	0.00	9.98	10	5,551	0.18%
2019/04/15	0	0.00	44	9.95	9.96	-44	5,568	-0.79%
2019/04/11	10	9.98	30	9.99	9.98	-20	5,654	-0.35%
2019/04/10	2	10.05	15.6	10.03	10.05	-13.6	5,659	-0.24%
2019/04/09	0	0.00	20.7	10.05	10.05	-20.7	5,578	-0.37%
2019/04/08	2	10.05	0	0.00	10.05	2	5,656	0.04%
2019/03/28	0	0.00	1	9.98	9.97	-1	6,262	-0.02%
2019/03/25	0	0.00	5	9.98	9.99	-5	6,542	-0.08%
2019/03/20	33	10.20	1.1	10.19	10.20	31.9	7,280	0.44%
2019/03/18	1	10.10	10	10.10	10.10	-9	7,556	-0.12%
2019/03/15	12	10.14	7	10.16	10.10	5	7,582	0.07%
2019/03/12	0	0.00	10	10.00	9.99	-10	7,539	-0.13%
2019/02/26	0	0.00	2	10.05	9.97	-2	8,033	-0.02%
2019/02/25	0	0.00	5	10.10	10.10	-5	7,976	-0.06%
2019/02/22	0	0.00	2	10.05	10.05	-2	7,933	-0.03%
2019/02/20	12	10.10	30	10.00	10.05	-18	7,814	-0.23%
2019/02/19	0	0.00	0.2	9.90	9.92	-0.2	7,632	0.00%
2019/02/18	20	9.89	0	0.00	9.86	20	7,638	0.26%
2019/02/15	20	9.87	5	9.97	9.79	15	7,592	0.20%
2019/02/14	0	0.00	20	9.84	9.87	-20	7,512	-0.27%
2019/02/12	13	9.63	5	9.65	9.69	8	7,409	0.11%
2019/02/11	10	9.68	0	0.00	9.65	10	7,345	0.14%
2019/01/30	0	0.00	7	9.85	9.84	-7	7,252	-0.10%
2019/01/29	5	9.83	0	0.00	9.87	5	7,298	0.07%
2019/01/25	2	9.86	0	0.00	9.83	2	7,340	0.03%
2019/01/24	2	9.87	50	9.84	9.82	-48	7,342	-0.65%
2019/01/23	10	9.83	0	0.00	9.83	10	7,374	0.14%
2019/01/22	10	9.95	0	0.00	9.85	10	7,392	0.14%
2019/01/21	62	9.96	0	0.00	9.94	62	7,398	0.84%
2019/01/18	10	9.84	0	0.00	9.82	10	7,485	0.13%
2019/01/14	2	9.89	0	0.00	9.86	2	7,717	0.03%
2019/01/11	10	10.05	5	10.00	9.98	5	7,759	0.06%
2019/01/10	7	10.11	0	0.00	10.10	7	7,695	0.09%
2019/01/09	0	0.00	2	10.15	10.20	-2	7,713	-0.03%
2019/01/08	10	10.15	0	0.00	10.10	10	7,719	0.13%
2019/01/07	2	10.20	0.4	10.10	10.15	1.6	7,825	0.02%
2019/01/03	12	10.10	0	0.00	10.00	12	8,118	0.15%
2019/01/02	5	10.10	0	0.00	10.05	5	8,145	0.06%
2018/12/26	10	10.25	0	0.00	10.10	10	8,285	0.12%
2018/12/25	10	10.15	20	10.35	10.20	-10	8,362	-0.12%
2018/12/24	25	10.58	2	10.50	10.50	23	8,382	0.27%
2018/12/22	2	10.45	7	10.31	10.45	-5	8,417	-0.06%
2018/12/21	11	10.12	30	10.20	10.10	-19	8,322	-0.23%
2018/12/20	31	10.22	0.1	10.10	10.10	30.9	8,405	0.37%
2018/12/19	10	10.35	58	10.30	10.30	-48	8,633	-0.56%
2018/12/18	6	10.43	2	10.45	10.40	4	8,633	0.05%
2018/12/17	15	10.50	10	10.50	10.40	5	8,524	0.06%
2018/12/14	32	10.73	23	10.72	10.55	9	8,496	0.11%
2018/12/13	10.9	10.28	39	10.60	10.65	-28.1	8,085	-0.35%
2018/12/12	8	10.30	38	10.25	10.25	-30	7,824	-0.38%
2018/12/11	0	0.00	8	10.15	10.00	-8	7,582	-0.11%
2018/12/07	0	0.00	20	10.10	10.05	-20	7,606	-0.26%
2018/12/06	16	9.97	0	0.00	9.93	16	7,788	0.21%
2018/12/05	0	0.00	42	9.96	10.00	-42	7,751	-0.54%
2018/12/04	35	10.12	5	10.13	10.05	30	7,969	0.38%
2018/12/03	75	10.10	30	10.11	10.10	45	8,058	0.56%
2018/11/30	28	9.93	12	10.00	9.85	16	8,031	0.20%
2018/11/29	12	9.88	12	9.90	10.00	0	8,074	0.00%
2018/11/28	20	9.73	0	0.00	9.82	20	8,113	0.25%
2018/11/22	5	9.86	10	9.87	9.78	-5	9,820	-0.05%
2018/11/19	0	0.00	9.1	9.84	9.87	-9.1	11,361	-0.08%
2018/11/16	5	9.79	1	9.83	9.78	4	12,144	0.03%
2018/11/15	10	9.78	0	0.00	9.76	10	13,598	0.07%
2018/11/13	0	0.00	2	9.77	9.85	-2	14,439	-0.01%
2018/11/12	10	9.92	0	0.00	9.86	10	14,473	0.07%
2018/11/08	0	0.00	5	10.00	9.98	-5	14,790	-0.03%
2018/11/07	2	9.98	1	10.00	9.95	1	14,819	0.01%
2018/11/02	6	9.76	22	9.79	9.76	-16	14,806	-0.11%
2018/11/01	19	9.77	0	0.00	9.76	19	14,860	0.13%
2018/10/30	10	9.49	0	0.00	9.52	10	14,781	0.07%
2018/10/25	6	9.71	2	9.70	9.66	4	14,631	0.03%
2018/10/24	1	10.00	47	9.96	10.05	-46	14,591	-0.32%
2018/10/23	15	10.10	2	10.10	10.05	13	14,536	0.09%
2018/10/22	0	0.00	0	10.30	10.35	0	14,431	0.00%
2018/10/19	22	10.08	5	10.05	10.10	17	14,392	0.12%
2018/10/18	0.1	10.20	10	10.30	10.20	-9.9	14,329	-0.07%
2018/10/17	0	0.00	24	10.52	10.30	-24	14,360	-0.17%
2018/10/16	0	0.00	5	10.40	10.45	-5	14,311	-0.03%
2018/10/15	0	0.00	8	10.45	10.40	-8	14,248	-0.06%
2018/10/12	15	10.54	24	10.54	10.60	-9	14,131	-0.06%
2018/10/11	40	10.10	2	10.15	10.15	38	14,019	0.27%
2018/10/09	7	11.17	0	0.00	10.90	7	13,738	0.05%
2018/10/08	11	11.00	8.7	11.14	11.15	2.3	13,669	0.02%
2018/10/05	13.7	10.87	5	10.85	10.85	8.7	13,576	0.06%
2018/10/04	1.5	11.27	31.2	11.19	11.20	-29.7	13,405	-0.22%
2018/10/03	21	11.27	234.4	11.22	11.15	-213.4	13,340	-1.60%	大賣/鉅額交易
2018/10/02	24	11.48	0	0.00	11.40	24	13,215	0.18%
2018/10/01	77	11.61	5	11.49	11.65	72	13,065	0.55%
2018/09/28	7	11.13	5	11.32	11.30	2	12,821	0.02%
2018/09/27	7	11.23	5	11.20	11.10	2	12,713	0.02%
2018/09/26	15	10.98	12	11.24	11.30	3	12,517	0.02%
2018/09/25	5	10.90	5	10.90	10.90	0	12,267	0.00%
2018/09/21	0	0.00	58	10.75	10.85	-58	12,189	-0.48%
2018/09/20	0	0.00	1	10.65	10.65	-1	12,114	-0.01%
2018/09/18	10	10.65	1	10.65	10.65	9	12,099	0.07%
2018/09/17	2	10.78	5	10.81	10.75	-3	12,131	-0.02%
2018/09/14	5.4	10.65	1	10.60	10.70	4.4	12,302	0.04%
2018/09/13	8	10.46	3	10.45	10.55	5	12,229	0.04%
2018/09/12	87	10.47	0	0.00	10.25	87	12,084	0.72%
2018/09/11	22	10.60	2.1	10.60	10.70	20	11,903	0.17%
2018/09/10	23	10.56	20	10.45	10.45	3	11,898	0.03%
2018/09/07	164	10.95	0	0.00	10.85	164	11,662	1.41%	大買/鉅額交易
2018/09/06	8	11.04	2	11.05	10.95	6	11,545	0.05%
2018/09/05	63	11.29	12	11.34	11.25	51	11,597	0.44%
2018/09/04	27	11.39	22	11.50	11.45	5	11,517	0.04%
2018/09/03	12.7	11.41	22	11.33	11.25	-9.3	11,553	-0.08%
2018/08/31	23	11.49	22	11.48	11.65	1	11,294	0.01%
2018/08/30	51	11.61	22	11.65	11.70	29	11,076	0.26%
2018/08/29	150	11.96	73	11.83	12.05	77	10,742	0.72%	大買/
2018/08/28	39	12.38	136	12.25	12.40	-97	9,914	-0.98%	大賣/
2018/08/27	7	12.30	243	12.48	12.30	-236	9,330	-2.53%	大賣/鉅額交易
2018/08/24	6	12.15	6	12.00	12.20	0	8,856	0.00%
2018/08/23	222	12.38	275.1	12.20	12.20	-53.1	8,518	-0.62%	大買/大賣/
2018/08/22	123	11.88	177.5	12.01	12.00	-54.5	7,863	-0.69%	大買/大賣/
2018/08/21	59	11.09	68	11.21	11.40	-9	6,534	-0.14%
2018/08/20	6	10.85	0	0.00	10.80	6	5,846	0.10%
2018/08/17	6	10.82	2	10.80	10.75	4	5,884	0.07%
2018/08/16	7	10.54	14	10.53	10.60	-7	6,061	-0.12%
2018/08/15	19	10.95	3.5	10.84	10.75	15.5	6,275	0.25%
2018/08/09	5	10.65	5	10.60	10.60	0	7,536	0.00%
2018/08/08	23	10.79	3	10.78	10.70	20	7,770	0.26%
2018/08/07	2	10.60	4	10.63	10.60	-2	7,705	-0.03%
2018/08/03	4	10.53	3	10.50	10.50	1	7,944	0.01%
2018/08/02	0	0.00	6	10.44	10.40	-6	7,955	-0.08%
2018/08/01	2	10.60	0.7	10.50	10.55	1.3	7,930	0.02%
2018/07/31	0	0.00	3	10.55	10.55	-3	7,957	-0.04%
2018/07/30	0	0.00	19	10.55	10.50	-19	7,915	-0.24%
2018/07/27	0	0.00	34	10.55	10.45	-34	7,882	-0.43%
2018/07/26	0	0.00	1	10.45	10.50	-1	7,874	-0.01%
2018/07/25	2	10.40	0	0.00	10.40	2	7,876	0.03%
2018/07/23	0	0.00	45.1	10.20	10.15	-45.1	7,783	-0.58%
2018/07/20	0	0.00	7	10.17	10.10	-7	7,786	-0.09%
2018/07/19	0	0.00	1	10.15	10.10	-1	7,787	-0.01%
2018/07/17	0	0.00	2	10.15	10.10	-2	7,842	-0.03%
2018/07/10	0	0.00	3	10.28	10.25	-3	8,333	-0.04%
2018/07/06	7	10.03	5	10.05	10.00	2	8,422	0.02%
2018/07/05	3	10.15	0	0.00	10.10	3	8,460	0.04%
2018/07/02	0	0.00	2	10.48	10.45	-2	8,490	-0.02%
2018/06/28	0	0.00	4	10.38	10.20	-4	8,491	-0.05%
2018/06/27	8	10.25	1	10.30	10.20	7	8,493	0.08%
2018/06/26	40	10.31	4	10.35	10.35	36	8,445	0.43%
2018/06/25	118	10.78	113	10.75	10.65	5	8,373	0.06%	大買/大賣/
2018/06/22	1	10.40	0	0.00	10.40	1	8,069	0.01%
2018/06/21	4	10.45	1	10.45	10.50	3	8,107	0.04%
2018/06/20	1	10.40	0	0.00	10.45	1	8,148	0.01%
2018/06/19	23	10.47	4	10.45	10.40	19	8,274	0.23%
2018/06/15	5	10.65	4	10.70	10.65	1	8,197	0.01%
2018/06/14	9	10.75	17	10.73	10.75	-8	8,157	-0.10%
2018/06/13	11	10.95	11	10.99	10.85	0	8,095	0.00%
2018/06/12	25	10.98	1	11.00	10.85	24	7,888	0.30%
2018/06/11	9	10.90	24	10.94	10.95	-15	7,781	-0.19%
2018/06/08	10	10.60	0	0.00	10.60	10	7,604	0.13%
2018/06/06	0	0.00	18	10.56	10.50	-18	7,502	-0.24%
2018/06/01	7	10.45	4	10.45	10.50	3	7,441	0.04%
2018/05/30	16	10.35	0	0.00	10.35	16	7,314	0.22%
2018/05/29	14	10.42	0	0.00	10.30	14	7,173	0.20%
2018/05/28	0	0.00	5	10.55	10.50	-5	7,011	-0.07%
2018/05/25	10	10.73	5	10.75	10.60	5	6,920	0.07%
2018/05/24	23	11.01	51	10.97	10.90	-28	6,853	-0.41%
2018/05/23	1	11.00	13	11.00	11.10	-12	6,707	-0.18%
2018/05/22	8	10.75	12	10.92	10.75	-4	6,411	-0.06%
2018/05/21	15	11.05	47	11.05	11.00	-32	6,231	-0.51%
2018/05/18	14	10.77	37	10.72	10.80	-23	5,688	-0.40%
2018/05/17	6	10.30	3	10.30	10.30	3	5,062	0.06%
2018/05/16	0	0.00	17	10.39	10.25	-17	5,036	-0.34%
2018/05/15	2	10.05	2.5	10.02	9.96	-0.5	4,892	-0.01%
2018/05/14	1	10.05	17	10.22	10.10	-16	5,034	-0.32%
2018/05/11	0	0.00	11	10.10	10.15	-11	4,963	-0.22%
2018/05/08	0	0.00	7	9.85	9.85	-7	5,156	-0.14%
2018/05/07	0	0.00	3	9.80	9.77	-3	5,299	-0.06%
2018/05/04	5	9.76	0	0.00	9.72	5	5,337	0.09%
2018/05/03	7	9.73	0	0.00	9.74	7	5,402	0.13%
2018/05/02	10	9.77	0	0.00	9.81	10	5,580	0.18%
2018/04/24	0	0.00	10	9.75	9.76	-10	6,012	-0.17%
2018/04/20	17	10.15	5	10.25	9.98	12	6,112	0.20%
2018/04/19	6	9.88	22.1	10.06	10.10	-16.1	6,171	-0.26%
2018/04/16	32	10.06	2	10.15	10.15	30	6,570	0.46%
2018/04/13	0	0.00	40	9.96	9.93	-40	7,591	-0.53%
2018/04/12	5	9.99	0	0.00	9.99	5	7,779	0.06%
2018/04/11	10	9.95	0	0.00	9.92	10	7,971	0.13%
2018/04/10	2	9.69	5	9.83	9.76	-3	8,169	-0.04%
2018/04/09	10	9.70	0	0.00	9.67	10	8,170	0.12%
2018/04/02	0	0.00	3	9.63	9.72	-3	8,248	-0.04%
2018/03/31	2	9.62	7	9.62	9.61	-5	8,306	-0.06%
2018/03/30	20	9.58	2	9.58	9.58	18	8,496	0.21%
2018/03/29	1	9.48	0	0.00	9.50	1	8,651	0.01%
2018/03/28	3	9.50	3	9.48	9.50	0	8,701	0.00%
2018/03/27	0	0.00	45	9.43	9.44	-45	8,734	-0.52%
2018/03/26	20	9.21	0	0.00	9.22	20	8,735	0.23%
2018/03/23	20	9.25	0	0.00	9.21	20	8,745	0.23%
2018/03/22	33	9.39	3	9.53	9.36	30	8,859	0.34%
2018/03/19	0	0.00	20	9.34	9.27	-20	9,023	-0.22%
2018/03/14	25	9.46	3	9.45	9.37	22	9,645	0.23%
2018/03/13	3	9.31	7	9.33	9.33	-4	9,717	-0.04%
2018/03/12	0	0.00	6	9.41	9.37	-6	9,827	-0.06%
2018/03/09	6	9.37	5	9.35	9.35	1	10,001	0.01%
2018/03/08	6	9.24	21	9.26	9.25	-15	10,348	-0.14%
2018/03/07	0	0.00	2	9.33	9.18	-2	10,726	-0.02%
2018/03/06	5	9.31	2	9.33	9.28	3	11,103	0.03%
2018/03/05	15	9.34	0	9.26	9.30	15	11,673	0.13%
2018/03/02	5	9.56	30	9.61	9.54	-25	12,327	-0.20%
2018/03/01	40	9.63	10	9.56	9.70	30	12,613	0.24%
2018/02/26	8	9.81	13	9.80	9.79	-5	13,080	-0.04%
2018/02/23	3	9.69	8	9.68	9.64	-5	13,238	-0.04%
2018/02/22	3	9.36	0	0.00	9.36	3	13,659	0.02%
2018/02/21	4	9.19	19	9.19	9.43	-15	14,194	-0.11%
2018/02/12	16	9.02	23	8.98	8.98	-7	14,357	-0.05%
2018/02/09	10	8.94	0	0.00	8.95	10	14,429	0.07%
2018/02/08	29	9.09	29	9.07	9.06	0	14,420	0.00%
2018/02/07	9	9.25	7	9.26	9.22	2	14,474	0.01%
2018/02/06	51	9.25	41	9.06	9.02	10	14,506	0.07%
2018/02/05	20	9.48	15	9.51	9.77	5	14,654	0.03%
2018/02/02	0	0.00	5	9.89	9.72	-5	14,712	-0.03%
2018/02/01	12	9.75	16	9.78	9.81	-4	14,693	-0.03%
2018/01/31	39	9.49	22	9.56	9.56	17	14,619	0.12%
2018/01/30	7	9.90	30	9.97	9.76	-23	14,509	-0.16%
2018/01/29	6	10.05	20.5	10.05	10.00	-14.5	14,436	-0.10%
2018/01/26	9	10.06	0	0.00	10.05	9	14,403	0.06%
2018/01/25	41.6	10.17	16	10.23	10.10	25.6	14,491	0.18%
2018/01/24	14	10.04	11	10.10	10.10	3	14,370	0.02%
2018/01/23	15	10.09	20	10.05	10.00	-5	14,323	-0.03%
2018/01/22	31	10.12	7	10.13	10.10	24	14,207	0.17%
2018/01/19	9	10.20	14	10.20	10.15	-5	14,138	-0.04%
2018/01/18	33	10.38	15	10.30	10.25	18	14,070	0.13%
2018/01/17	12	10.43	15	10.42	10.40	-3	14,013	-0.02%
2018/01/16	4	10.56	3	10.60	10.55	1	13,930	0.01%
2018/01/15	2	10.55	20	10.71	10.50	-18	13,879	-0.13%
2018/01/12	126	10.85	124	10.60	10.60	2	13,800	0.01%	大買/大賣/
2018/01/11	4	10.60	43	10.87	10.55	-39	13,624	-0.29%
2018/01/10	55	10.96	47	10.94	10.90	8	13,545	0.06%
2018/01/09	86	11.14	80	11.01	10.85	6	13,289	0.05%
2018/01/08	26	10.65	17	10.70	10.65	9	12,180	0.07%
2018/01/05	7	10.60	10	10.53	10.50	-3	12,038	-0.02%
2018/01/04	42	10.40	5	10.40	10.40	37	12,038	0.31%
2018/01/03	5	10.23	5	10.20	10.20	0	11,775	0.00%