中纖 (1718)-統一-城中券商分點個股進出

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
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/10	0	0.00	5	7.90	7.93	-5	2,719	-0.18%
2024/05/07	0	0.00	8.8	7.70	7.72	-8.8	2,631	-0.33%
2024/05/06	0	0.00	8	7.78	7.77	-8	2,599	-0.31%
2024/05/03	6	7.80	0	0.00	7.77	6	2,585	0.23%
2024/05/02	0	0.00	3	7.73	7.81	-3	2,568	-0.12%
2024/04/29	2	7.61	4	7.60	7.72	-2	2,463	-0.08%
2024/04/26	2	7.42	0	0.00	7.40	2	2,333	0.09%
2024/04/24	0	0.00	1	7.38	7.38	-1	2,353	-0.04%
2024/04/11	0	0.00	10	7.43	7.39	-10	2,401	-0.42%
2024/04/02	1	7.28	0	0.00	7.27	1	2,379	0.04%
2024/03/22	5	7.30	0	0.00	7.27	5	2,480	0.20%
2024/03/20	10	7.25	0	0.00	7.27	10	2,555	0.39%
2024/03/15	5	7.26	0	0.00	7.29	5	2,744	0.18%
2024/03/13	0	0.00	18	7.46	7.43	-18	2,733	-0.66%
2024/03/12	0	0.00	7	7.53	7.56	-7	2,712	-0.26%
2024/03/07	0	0.00	30	7.61	7.63	-30	2,738	-1.10%
2024/03/01	2	7.72	0	0.00	7.75	2	2,695	0.07%
2024/02/27	0	0.00	5.2	7.90	7.78	-5.2	2,604	-0.20%
2024/02/23	3	7.75	0	0.00	7.75	3	2,574	0.12%
2024/02/21	0	0.00	5	7.94	7.94	-5	2,545	-0.20%
2024/02/05	2	7.55	0	0.00	7.58	2	2,503	0.08%
2024/02/01	2	7.75	0	0.00	7.75	2	2,438	0.08%
2024/01/25	1	7.87	0	0.00	7.86	1	2,401	0.04%
2024/01/24	10	7.91	0	0.00	7.90	10	2,396	0.42%
2024/01/17	1	7.75	0	0.00	7.70	1	2,355	0.04%
2023/12/27	0	8.29	0	0.00	8.23	0	2,326	0.00%
2023/12/21	0	0.00	2	8.36	8.36	-2	2,262	-0.09%
2023/12/19	0	0.00	5.1	8.32	8.32	-5.1	2,210	-0.23%
2023/12/14	0	0.00	0.1	8.39	8.40	-0.1	2,051	0.00%
2023/12/13	4.2	8.26	0	0.00	8.31	4.2	1,888	0.22%
2023/12/11	0	0.00	3	8.22	8.18	-3	1,831	-0.16%
2023/12/08	5	8.17	0.7	8.12	8.14	4.3	1,828	0.24%
2023/11/15	0	0.00	1	8.15	8.21	-1	1,464	-0.07%
2023/11/03	0	0.00	5	8.08	8.07	-5	1,453	-0.34%
2023/11/01	0	0.00	10	7.93	7.93	-10	1,486	-0.67%
2023/10/27	5	8.02	0	0.00	8.00	5	1,622	0.31%
2023/10/24	5	8.05	0	0.00	8.05	5	1,666	0.30%
2023/10/17	0	0.00	5	8.15	8.13	-5	1,710	-0.29%
2023/10/16	0	0.00	1	8.21	8.20	-1	1,689	-0.06%
2023/10/11	0	0.00	3.9	7.88	7.94	-3.9	1,579	-0.25%
2023/09/27	0	0.00	7	7.80	7.80	-7	1,717	-0.41%
2023/09/26	1	7.90	0	0.00	7.85	1	1,721	0.06%
2023/09/21	0	0.00	5	7.94	7.93	-5	1,748	-0.29%
2023/09/13	0.1	8.00	0	0.00	8.02	0.1	1,798	0.00%
2023/08/21	0	0.00	2	7.92	7.95	-2	2,183	-0.09%
2023/08/17	2	7.83	0	0.00	7.80	2	2,213	0.09%
2023/08/16	0	0.00	5	7.85	7.85	-5	2,181	-0.23%
2023/08/10	0	0.00	52	8.11	8.10	-52	2,205	-2.36%
2023/08/09	17	8.22	0	0.00	8.18	17	2,219	0.77%
2023/08/08	6	8.22	23	8.31	8.23	-17	2,235	-0.76%
2023/08/07	0	0.00	2	8.26	8.30	-2	2,249	-0.09%
2023/08/04	0	0.00	6	8.22	8.24	-6	2,250	-0.27%
2023/07/25	0	0.00	2	8.01	7.96	-2	2,148	-0.09%
2023/07/24	1.3	7.92	0	0.00	7.92	1.3	2,176	0.06%
2023/07/21	0	0.00	2	8.07	8.01	-2	2,174	-0.09%
2023/07/20	2.4	7.97	0	0.00	8.02	2.4	2,178	0.11%
2023/07/14	0	0.00	4	7.96	7.95	-4	2,246	-0.18%
2023/07/13	0	0.00	6	8.03	7.97	-6	2,224	-0.27%
2023/07/12	0	0.00	0.1	8.05	8.02	-0.1	2,187	-0.01%
2023/07/07	0	0.00	0.2	8.06	8.06	-0.2	2,198	-0.01%
2023/07/06	0	0.00	1	8.09	8.09	-1	2,184	-0.05%
2023/07/05	0.5	8.16	0	0.00	8.16	0.5	2,165	0.03%
2023/06/30	0.6	8.21	2	8.22	8.22	-1.4	2,172	-0.06%
2023/06/29	1.9	8.16	4	8.22	8.16	-2.1	2,157	-0.10%
2023/06/28	3.5	8.14	1	8.14	8.14	2.5	2,156	0.12%
2023/06/27	0.9	8.13	0	0.00	8.13	0.9	2,169	0.04%
2023/06/20	0	0.00	1	8.23	8.26	-1	2,223	-0.04%
2023/06/19	0	0.00	4	8.20	8.20	-4	2,227	-0.18%
2023/06/16	4.4	8.17	2	8.22	8.17	2.4	2,254	0.11%
2023/06/15	2	8.15	0	0.00	8.15	2	2,245	0.09%
2023/06/14	17	8.17	0	0.00	8.16	17	2,242	0.76%
2023/06/13	0.1	8.20	0	0.00	8.21	0.1	2,270	0.00%
2023/06/09	0	0.00	3	8.37	8.41	-3	2,230	-0.13%
2023/06/08	0	0.00	2	8.24	8.24	-2	2,223	-0.09%
2023/06/07	2.2	8.30	3	8.36	8.34	-0.8	2,285	-0.03%
2023/06/06	2.6	8.28	17.5	8.31	8.32	-14.9	3,010	-0.50%
2023/06/05	0.3	8.20	0	0.00	8.28	0.3	3,010	0.01%
2023/06/02	0	0.00	2	8.17	8.16	-2	3,123	-0.06%
2023/06/01	2.5	8.09	4	8.14	8.10	-1.5	3,178	-0.05%
2023/05/31	3.8	8.07	3	8.12	8.07	0.8	3,187	0.03%
2023/05/30	3	8.06	0	0.00	8.07	3	3,189	0.09%
2023/05/25	0	0.00	1	8.14	8.14	-1	3,201	-0.03%
2023/05/24	17.5	8.18	1	8.19	8.19	16.5	3,203	0.52%
2023/05/22	1.5	8.15	1	8.18	8.18	0.5	3,229	0.01%
2023/05/19	1.2	8.12	0	0.00	8.16	1.2	3,238	0.04%
2023/05/17	0.1	8.17	0	0.00	8.17	0.1	3,274	0.00%
2023/05/16	0	0.00	5	8.15	8.16	-5	3,275	-0.15%
2023/05/15	0.4	8.05	20	8.00	8.08	-19.6	3,291	-0.60%
2023/05/12	0	0.00	0.4	8.15	8.05	-0.4	3,302	-0.01%
2023/05/11	0	0.00	0.4	8.15	8.08	-0.4	3,284	-0.01%
2023/05/09	0	0.00	1	8.39	8.25	-1	3,242	-0.03%
2023/05/08	1.1	8.36	0	0.00	8.41	1.1	3,250	0.03%
2023/05/05	0	0.00	3	8.36	8.36	-3	3,297	-0.09%
2023/05/04	1.8	8.35	0	0.00	8.35	1.8	3,320	0.05%
2023/05/03	0	0.00	2	8.38	8.38	-2	3,342	-0.06%
2023/05/02	2.4	8.40	0	0.00	8.43	2.4	3,395	0.07%
2023/04/28	0.6	8.35	0	0.00	8.37	0.6	3,395	0.02%
2023/04/27	0	0.00	1	8.42	8.37	-1	3,402	-0.03%
2023/04/26	0.7	8.34	2	8.34	8.34	-1.3	3,388	-0.04%
2023/04/25	2.5	8.26	4	8.32	8.26	-1.5	3,394	-0.05%
2023/04/24	3	8.27	0	0.00	8.33	3	3,412	0.09%
2023/04/20	0	8.28	1	8.28	8.28	-1	3,407	-0.03%
2023/04/19	0	0.00	20	8.36	8.32	-20	3,403	-0.59%
2023/04/17	0	0.00	6	8.41	8.41	-6	3,418	-0.18%
2023/04/14	9.7	8.43	0	0.00	8.43	9.7	3,409	0.29%
2023/04/13	0	0.00	3	8.49	8.42	-3	3,441	-0.09%
2023/04/12	2.6	8.41	1	8.41	8.41	1.6	3,448	0.05%
2023/04/11	1.3	8.40	0	0.00	8.41	1.3	3,575	0.04%
2023/04/10	1.4	8.42	4	8.43	8.43	-2.6	3,714	-0.07%
2023/04/07	4.4	8.41	2	8.45	8.43	2.4	4,162	0.06%
2023/04/06	1.9	8.36	3	8.36	8.36	-1.1	4,357	-0.02%
2023/03/31	3.1	8.32	0	0.00	8.32	3.1	4,363	0.07%
2023/03/30	0	0.00	4	8.31	8.31	-4	4,389	-0.09%
2023/03/29	3.7	8.29	0.2	8.32	8.29	3.5	4,459	0.08%
2023/03/28	0	0.00	19	8.32	8.30	-19	4,543	-0.42%
2023/03/27	20.2	8.22	6.1	8.22	8.26	14	4,594	0.31%
2023/03/24	0	8.30	4	8.30	8.30	-4	4,604	-0.09%
2023/03/23	3.8	8.34	0	0.00	8.34	3.8	4,647	0.08%
2023/03/22	0	0.00	2	8.34	8.34	-2	4,680	-0.04%
2023/03/21	1.8	8.35	2	8.35	8.35	-0.2	4,722	0.00%
2023/03/20	2.4	8.38	4	8.38	8.38	-1.6	4,722	-0.03%
2023/03/17	4	8.35	17	8.36	8.35	-13	4,791	-0.27%
2023/03/16	4	8.27	6	8.35	8.30	-2	4,807	-0.04%
2023/03/15	2	8.49	0	0.00	8.49	2	4,791	0.04%
2023/03/14	0	0.00	1	8.50	8.50	-1	4,826	-0.02%
2023/03/13	1.5	8.56	1	8.56	8.56	0.5	4,862	0.01%
2023/03/10	1	8.58	2	8.63	8.63	-1	4,877	-0.02%
2023/03/09	4.2	8.76	3	8.99	8.75	1.2	5,117	0.02%
2023/03/08	2.5	8.93	2	8.93	8.93	0.5	4,588	0.01%
2023/03/07	12	8.97	10	8.95	8.97	2	4,646	0.04%
2023/03/03	0.3	8.66	1	8.68	8.70	-0.7	4,544	-0.02%
2023/03/02	1.3	8.60	3	8.64	8.64	-1.7	4,550	-0.04%
2023/03/01	2.7	8.61	4	8.61	8.61	-1.3	4,584	-0.03%
2023/02/24	2.9	8.70	0	0.00	8.71	2.9	4,560	0.06%
2023/02/23	0	0.00	3	8.74	8.74	-3	4,544	-0.07%
2023/02/22	3.1	8.72	0	0.00	8.72	3.1	4,530	0.07%
2023/02/21	0.3	8.70	2	8.73	8.73	-1.7	4,514	-0.04%
2023/02/20	2.2	8.73	2	8.77	8.77	0.2	4,520	0.00%
2023/02/17	2.7	8.67	4	8.68	8.69	-1.3	4,494	-0.03%
2023/02/16	3.3	8.58	3	8.68	8.62	0.3	4,544	0.01%
2023/02/15	8.1	8.64	1	8.69	8.60	7.1	4,543	0.16%
2023/02/14	1.4	8.61	3	8.63	8.65	-1.6	4,483	-0.04%
2023/02/13	1.2	8.51	4	8.51	8.51	-2.8	4,470	-0.06%
2023/02/10	3.8	8.60	2	8.65	8.61	1.8	4,451	0.04%
2023/02/09	1.8	8.56	6	8.60	8.60	-4.2	4,456	-0.09%
2023/02/08	5.3	8.58	0	0.00	8.60	5.3	4,454	0.12%
2023/02/07	0	8.62	1	8.61	8.61	-1	4,446	-0.02%
2023/02/06	1.5	8.62	0	0.00	8.63	1.5	4,450	0.03%
2023/02/03	0.4	8.72	7	8.72	8.76	-6.6	4,431	-0.15%
2023/02/02	2.1	8.63	4	8.68	8.65	-1.9	4,357	-0.04%
2023/02/01	6.4	8.60	0	0.00	8.60	6.4	4,335	0.15%
2023/01/31	0	0.00	5	8.65	8.62	-5	4,329	-0.12%
2023/01/30	0	0.00	0.3	8.43	8.43	-0.3	4,275	-0.01%
2023/01/17	0	0.00	2	8.42	8.38	-2	4,265	-0.05%
2023/01/16	2.8	8.33	2	8.42	8.38	0.8	4,248	0.02%
2023/01/13	1.3	8.34	0	0.00	8.38	1.3	4,227	0.03%
2023/01/12	0	0.00	7	8.42	8.42	-7	4,230	-0.17%
2023/01/11	3.7	8.51	3	8.51	8.51	0.7	4,206	0.02%
2023/01/10	3.3	8.57	2	8.61	8.57	1.3	4,172	0.03%
2023/01/09	0	0.00	4	8.60	8.60	-4	4,166	-0.10%
2023/01/06	3	8.52	0	0.00	8.55	3	4,159	0.07%
2023/01/05	5	8.65	2	8.62	8.53	3	4,188	0.07%
2023/01/04	2.4	8.56	0	0.00	8.56	2.4	4,155	0.06%
2023/01/03	0	0.00	3	8.47	8.48	-3	4,173	-0.07%
2022/12/30	2.2	8.61	1	8.61	8.61	1.2	4,156	0.03%
2022/12/29	11	8.65	0	0.00	8.57	11	4,132	0.27%
2022/12/28	0	0.00	2	8.89	8.85	-2	4,027	-0.05%
2022/12/27	3.5	8.86	7	9.08	8.81	-3.5	3,954	-0.09%
2022/12/26	3.6	8.80	6	8.76	8.83	-2.4	3,569	-0.07%
2022/12/23	0.9	8.35	2	8.35	8.35	-1.1	3,429	-0.03%
2022/12/22	1	8.41	1	8.26	8.41	0	3,429	0.00%
2022/12/21	1.2	8.17	0	0.00	8.17	1.2	3,421	0.03%
2022/12/20	0.2	8.17	0	0.00	8.17	0.2	3,355	0.01%
2022/12/19	0.6	8.41	4	8.55	8.41	-3.4	3,291	-0.10%
2022/12/16	4	8.68	1	8.60	8.60	3	3,214	0.09%
2022/12/15	0.3	8.83	4	8.89	8.85	-3.7	3,162	-0.12%
2022/12/14	1.9	8.76	1	8.85	8.76	0.9	3,098	0.03%
2022/12/13	3.8	8.70	3	8.60	8.71	0.8	3,044	0.03%
2022/12/12	1.1	8.52	1	8.75	8.52	0.1	2,975	0.00%
2022/12/09	1.1	8.59	1	8.44	8.62	0.1	2,952	0.00%
2022/12/08	1	8.36	0	0.00	8.36	1	2,895	0.03%
2022/12/07	0.3	8.41	0	0.00	8.45	0.3	2,873	0.01%
2022/12/06	0.6	8.52	0	0.00	8.52	0.6	2,843	0.02%
2022/12/05	0	0.00	3	8.83	8.74	-3	2,801	-0.11%
2022/12/02	7	8.92	3	8.94	8.82	4	2,746	0.15%
2022/12/01	13.2	9.16	14	9.23	8.97	-0.8	2,677	-0.03%
2022/11/30	4.6	8.76	3	8.63	8.76	1.6	2,359	0.07%
2022/11/29	12.7	8.62	2	8.59	8.44	10.7	2,140	0.50%
2022/11/28	1.7	8.41	3	8.19	8.44	-1.3	2,040	-0.07%
2022/11/25	7.3	8.15	3	8.19	8.17	4.3	1,960	0.22%
2022/11/24	2.5	8.12	2	8.17	8.12	0.5	1,985	0.03%
2022/11/23	2	8.11	2	8.16	8.12	0	1,974	0.00%
2022/11/22	0.2	7.92	2	7.93	7.93	-1.8	1,955	-0.09%
2022/11/21	2.2	7.96	1	7.99	7.96	1.2	1,959	0.06%
2022/11/18	1	7.92	0	0.00	7.92	1	2,001	0.05%
2022/11/17	0.7	7.91	1	7.98	7.95	-0.3	2,142	-0.01%
2022/11/16	0.1	7.91	2	8.08	7.91	-1.9	2,147	-0.09%
2022/11/15	2.7	8.03	0	0.00	8.05	2.7	2,127	0.13%
2022/11/14	0	0.00	1	7.95	8.11	-1	2,120	-0.05%
2022/11/11	0.8	7.87	0	0.00	7.88	0.8	2,065	0.04%
2022/11/10	0	0.00	2	7.88	7.88	-2	2,067	-0.10%
2022/11/09	2	7.90	2	7.89	7.91	0	2,073	0.00%
2022/11/08	2.7	7.82	2	7.84	7.84	0.7	2,078	0.03%
2022/11/07	2.7	7.86	0	0.00	7.87	2.7	2,091	0.13%
2022/11/04	0	0.00	1	7.80	7.80	-1	2,097	-0.05%
2022/11/03	0.2	7.78	0	0.00	7.78	0.2	2,108	0.01%
2022/11/02	0	0.00	1	7.83	7.83	-1	2,118	-0.05%
2022/11/01	1.2	7.81	2	7.80	7.81	-0.8	2,101	-0.04%
2022/10/31	1.8	7.73	1	7.80	7.73	0.8	2,093	0.04%
2022/10/28	0.6	7.68	1	7.83	7.70	-0.4	2,104	-0.02%
2022/10/27	1	7.76	1	7.71	7.80	0	2,104	0.00%
2022/10/26	1.2	7.62	1	7.69	7.64	0.2	2,089	0.01%
2022/10/25	0.6	7.61	3	7.72	7.64	-2.4	2,093	-0.12%
2022/10/24	3.2	7.66	0	0.00	7.66	3.2	2,093	0.15%
2022/10/21	0	0.00	3	7.65	7.65	-3	2,082	-0.14%
2022/10/20	2.5	7.72	2	7.72	7.72	0.5	2,075	0.03%
2022/10/19	2.1	7.82	1	7.95	7.82	1.1	2,051	0.05%
2022/10/18	1.4	7.87	3	7.90	7.88	-1.6	2,045	-0.08%
2022/10/17	2.5	7.80	1	7.80	7.80	1.5	2,039	0.08%
2022/10/14	1	7.87	1	7.87	7.87	0	2,032	0.00%
2022/10/13	1.1	7.71	0	7.72	7.73	1.1	2,029	0.05%
2022/10/12	0.7	8.11	0	0.00	8.11	0.7	1,992	0.03%
2022/10/11	2	8.11	5	8.10	8.10	-3	1,988	-0.15%
2022/10/07	4.4	8.40	0	0.00	8.40	4.4	1,959	0.23%
2022/10/06	0	0.00	1	8.36	8.38	-1	1,933	-0.05%
2022/10/05	10.8	8.30	2	8.48	8.29	8.8	1,923	0.46%
2022/10/04	8.4	8.39	1	8.31	8.39	7.4	1,931	0.38%
2022/10/03	1	8.18	2	8.20	8.18	-1	1,858	-0.05%
2022/09/30	2.2	8.13	2	8.01	8.13	0.2	1,805	0.01%
2022/09/29	0	0.00	1	7.56	7.76	-1	1,743	-0.06%
2022/09/28	0.6	7.42	0	0.00	7.46	0.6	1,728	0.03%
2022/09/27	0	0.00	3	7.78	7.78	-3	1,723	-0.17%
2022/09/23	3	8.00	3	8.01	8.01	0	1,777	0.00%
2022/09/22	2.8	8.01	1	8.01	8.01	1.8	1,810	0.10%
2022/09/20	1.5	8.11	0	0.00	8.11	1.5	1,798	0.08%
2022/09/16	0	0.00	3	8.15	8.15	-3	1,846	-0.16%
2022/09/15	2.8	8.21	13.4	8.18	8.21	-10.6	1,859	-0.57%
2022/09/14	2.2	8.12	0	0.00	8.12	2.2	1,863	0.12%
2022/09/13	1.2	8.17	0	0.00	8.18	1.2	1,888	0.06%
2022/09/12	0	0.00	1	8.03	8.16	-1	1,916	-0.05%
2022/09/08	0.6	7.97	0	0.00	7.97	0.6	1,926	0.03%
2022/09/07	10	7.84	0	0.00	7.82	10	1,940	0.52%
2022/09/05	0	0.00	1	8.02	8.02	-1	1,951	-0.05%
2022/09/02	0.4	8.08	2	8.08	8.08	-1.6	1,953	-0.08%
2022/09/01	2.3	8.11	2	8.11	8.11	0.3	1,947	0.02%
2022/08/31	2.3	8.21	1	8.19	8.21	1.3	1,936	0.07%
2022/08/30	1.3	8.13	3	8.12	8.13	-1.7	1,891	-0.09%
2022/08/29	1.1	8.06	0	0.00	8.06	1.1	1,884	0.06%
2022/08/26	0	0.00	1	8.31	8.29	-1	1,856	-0.05%
2022/08/25	0.4	8.22	24	8.34	8.26	-23.6	1,853	-1.27%
2022/08/24	23.4	8.41	0	0.00	8.39	23.4	1,828	1.28%
2022/08/23	0	0.00	1	8.02	8.02	-1	1,711	-0.06%
2022/08/22	1.4	8.06	0	0.00	8.10	1.4	1,711	0.08%
2022/08/19	0	0.00	1	8.07	8.07	-1	1,717	-0.06%
2022/08/18	0.4	8.05	0	0.00	8.10	0.4	1,706	0.02%
2022/08/17	0.3	8.11	1	8.09	8.14	-0.7	1,705	-0.04%
2022/08/16	1.3	8.04	0	0.00	8.04	1.3	1,700	0.08%
2022/08/15	0	0.00	1	8.07	8.06	-1	1,701	-0.06%
2022/08/12	1.5	8.01	2	8.00	8.03	-0.5	1,687	-0.03%
2022/08/11	1.4	7.94	0	0.00	7.94	1.4	1,673	0.08%
2022/08/10	0.9	7.80	2	7.76	7.80	-1.1	1,660	-0.07%
2022/08/09	2.2	7.71	0	0.00	7.75	2.2	1,685	0.13%
2022/08/08	0	0.00	2	7.68	7.68	-2	1,690	-0.12%
2022/08/05	2.1	7.66	0	0.00	7.70	2.1	1,723	0.12%
2022/08/04	0.6	7.56	1	7.68	7.59	-0.4	1,780	-0.02%
2022/08/03	0.5	7.62	0	0.00	7.62	0.5	1,784	0.03%
2022/08/01	0.1	7.82	2	7.81	7.85	-1.9	1,860	-0.10%
2022/07/29	2.2	7.76	1	7.70	7.76	1.2	1,874	0.07%
2022/07/28	0.8	7.63	3	7.63	7.63	-2.2	1,879	-0.12%
2022/07/27	2.8	7.62	0	0.00	7.62	2.8	1,912	0.15%
2022/07/26	0	0.00	4	7.61	7.61	-4	1,917	-0.21%
2022/07/25	4.4	7.66	1	7.66	7.66	3.4	1,933	0.18%
2022/07/22	0	0.00	2	7.59	7.59	-2	1,947	-0.10%
2022/07/21	2.3	7.63	0	0.00	7.63	2.3	2,021	0.11%
2022/07/20	0	0.00	6	7.53	7.52	-6	2,046	-0.29%
2022/07/19	0.3	7.54	2	7.49	7.54	-1.7	2,099	-0.08%
2022/07/18	1.7	7.44	0	0.00	7.44	1.7	2,116	0.08%
2022/07/13	0.8	7.36	2	7.30	7.36	-1.2	2,158	-0.05%
2022/07/12	1.8	7.14	0	0.00	7.18	1.8	2,199	0.08%
2022/07/08	0.2	7.64	2	7.70	7.64	-1.8	2,193	-0.08%
2022/07/07	1.6	7.65	0	0.00	7.65	1.6	2,199	0.07%
2022/07/06	0	0.00	1	7.61	7.61	-1	2,239	-0.04%
2022/07/05	0.6	7.80	0	0.00	7.80	0.6	2,266	0.02%
2022/07/01	1	7.78	0	0.00	7.52	1	2,350	0.04%
2022/06/29	0	0.00	1	8.08	8.08	-1	2,381	-0.04%
2022/06/28	1.8	8.12	1	8.22	8.14	0.8	2,413	0.03%
2022/06/27	0.3	8.16	2	8.15	8.20	-1.7	2,446	-0.07%
2022/06/24	2.2	8.08	1	8.02	8.08	1.2	2,439	0.05%
2022/06/23	1.3	7.91	0	0.00	7.95	1.3	2,444	0.05%
2022/06/22	0	0.00	1	7.97	7.97	-1	2,442	-0.04%
2022/06/16	10	8.26	0	0.00	8.26	10	2,462	0.41%
2022/06/15	0	0.00	1	8.30	8.42	-1	2,484	-0.04%
2022/06/14	1	8.22	0	0.00	8.22	1	2,533	0.04%
2022/06/13	0	0.00	1	8.23	8.23	-1	2,585	-0.04%
2022/06/10	1.5	8.44	2	8.44	8.44	-0.5	2,665	-0.02%
2022/06/09	2.2	8.49	2	8.49	8.49	0.2	2,699	0.01%
2022/06/08	2.5	8.43	11	8.46	8.47	-8.5	2,727	-0.31%
2022/06/07	0.7	8.40	2	8.46	8.40	-1.3	2,766	-0.05%
2022/06/06	1.9	8.41	0	0.00	8.41	1.9	2,833	0.07%
2022/06/02	0	0.00	2	8.42	8.42	-2	2,897	-0.07%
2022/06/01	2.2	8.45	0	0.00	8.45	2.2	2,981	0.07%
2022/05/31	0	0.00	2	8.31	8.31	-2	2,997	-0.07%
2022/05/30	2.2	8.54	0	0.00	8.57	2.2	2,989	0.07%
2022/05/26	0.2	8.36	5	8.41	8.39	-4.8	3,033	-0.16%
2022/05/25	0.5	8.41	1	8.33	8.41	-0.5	3,077	-0.02%
2022/05/24	0.9	8.26	4	8.37	8.30	-3.1	3,141	-0.10%
2022/05/23	4.8	8.32	1	8.32	8.32	3.8	3,148	0.12%
2022/05/20	0	0.00	4	8.32	8.32	-4	3,200	-0.12%
2022/05/19	3.6	8.25	9	8.24	8.25	-5.4	3,306	-0.16%
2022/05/18	4.4	8.34	3	8.27	8.34	1.4	3,322	0.04%
2022/05/17	3.1	8.21	0	0.00	8.21	3.1	3,330	0.09%
2022/05/16	0.8	8.05	1	8.05	8.06	-0.2	3,319	-0.01%
2022/05/13	1	7.98	0	0.00	7.98	1	3,324	0.03%
2022/05/12	2	7.95	1	7.83	7.83	1	3,343	0.03%
2022/05/11	0.8	7.99	1	8.02	8.02	-0.3	3,312	-0.01%
2022/05/10	1.4	8.08	1	8.10	8.08	0.4	3,423	0.01%
2022/05/09	0.2	8.00	0	0.00	8.03	0.2	3,419	0.01%
2022/05/03	0	0.00	5	8.49	8.50	-5	3,653	-0.14%
2022/04/28	4.7	8.51	0	0.00	8.56	4.7	3,870	0.12%
2022/04/27	0	0.00	55	8.44	8.47	-55	3,889	-1.41%
2022/04/22	0.1	9.11	0	0.00	9.09	0.1	3,907	0.00%
2022/04/21	0	0.00	10.5	9.12	9.10	-10.5	3,964	-0.26%
2022/04/20	5	9.08	1	9.18	9.08	4	4,117	0.10%
2022/04/19	0.9	9.12	12	9.12	9.13	-11.1	4,176	-0.27%
2022/04/18	6.4	9.00	7	8.99	8.98	-0.6	4,212	-0.01%
2022/04/15	3.4	9.11	10	9.11	9.11	-6.6	4,237	-0.16%
2022/04/14	0	0.00	2	9.19	9.19	-2	4,340	-0.05%
2022/04/13	1.7	9.30	0	0.00	9.30	1.7	4,383	0.04%
2022/04/12	0.4	9.19	0	0.00	9.19	0.4	4,397	0.01%
2022/04/11	0	9.39	0	0.00	9.33	0	4,416	0.00%
2022/04/08	0	0.00	1	9.38	9.51	-1	4,434	-0.02%
2022/04/07	1.4	9.33	1	9.53	9.33	0.4	4,459	0.01%
2022/04/06	1.3	9.47	20	9.44	9.49	-18.7	4,456	-0.42%
2022/03/31	1	9.29	22	9.33	9.29	-21	4,522	-0.46%
2022/03/30	1.9	9.20	0	0.00	9.25	1.9	4,522	0.04%
2022/03/28	0	0.00	5	9.22	9.22	-5	4,571	-0.11%
2022/03/25	0	9.25	3	9.28	9.28	-3	4,567	-0.07%
2022/03/24	3.4	9.35	3	9.35	9.35	0.4	4,574	0.01%
2022/03/23	3.6	9.38	7	9.39	9.38	-3.4	4,620	-0.07%
2022/03/22	7.1	9.34	0	0.00	9.34	7.1	4,668	0.15%
2022/03/18	0	0.00	5	9.18	9.19	-5	4,749	-0.11%
2022/03/17	4.8	9.19	4	9.17	9.19	0.8	4,798	0.02%
2022/03/16	22	9.06	0	0.00	9.06	22	4,797	0.46%
2022/03/10	0	0.00	6	9.33	9.30	-6	5,152	-0.12%
2022/03/09	0	0.00	7	9.21	9.22	-7	5,199	-0.13%
2022/03/08	0	0.00	6	9.24	9.20	-6	5,309	-0.11%
2022/03/07	20	9.36	0	0.00	9.37	20	5,335	0.37%
2022/03/04	0	0.00	5	9.71	9.71	-5	5,351	-0.09%
2022/03/03	6	9.82	5.8	9.82	9.82	0.2	5,482	0.00%
2022/03/02	2.9	9.87	2	9.81	9.81	0.9	5,638	0.02%
2022/03/01	0	0.00	4	9.80	9.80	-4	5,737	-0.07%
2022/02/24	0	0.00	4	9.65	9.65	-4	5,991	-0.07%
2022/02/23	7.1	9.88	10	9.90	9.88	-2.9	5,996	-0.05%
2022/02/22	0.2	9.82	3	9.87	9.82	-2.8	6,095	-0.05%
2022/02/21	12.7	10.03	0	0.00	9.97	12.7	6,160	0.21%
2022/02/18	0	0.00	4	9.90	9.90	-4	6,204	-0.06%
2022/02/17	3.7	9.90	12.4	9.90	9.90	-8.7	6,407	-0.14%
2022/02/16	1.6	9.86	1	9.86	9.86	0.6	6,642	0.01%
2022/02/14	0	0.00	20	9.84	9.87	-20	7,222	-0.28%
2022/02/10	20	10.10	22	10.15	10.00	-2	8,053	-0.02%
2022/02/09	5	9.93	10	9.94	9.96	-5	8,061	-0.06%
2022/02/08	10	9.88	0	0.00	9.86	10	8,147	0.12%
2022/01/26	0	0.00	31	9.39	9.39	-31	8,440	-0.37%
2022/01/25	6	9.48	0	0.00	9.34	6	8,609	0.07%
2022/01/21	0	0.00	3	9.92	9.92	-3	8,801	-0.03%
2022/01/20	7.5	10.05	14	10.10	10.05	-6.5	8,938	-0.07%
2022/01/19	9.8	10.00	0	0.00	10.00	9.8	9,109	0.11%
2022/01/18	7.8	10.00	3	10.00	10.00	4.8	9,439	0.05%
2022/01/17	3.1	10.05	13	10.10	10.05	-9.9	9,772	-0.10%
2022/01/14	0	0.00	14.4	10.11	10.10	-14.4	10,029	-0.14%
2022/01/13	0.9	10.10	4	10.15	10.15	-3.1	10,542	-0.03%
2022/01/12	3.6	10.05	20	10.10	10.10	-16.4	11,537	-0.14%
2022/01/11	16.6	10.00	0	0.00	10.00	16.6	13,813	0.12%
2022/01/10	6.5	10.00	0	0.00	10.00	6.5	15,929	0.04%
2022/01/07	9.4	10.04	0	0.00	10.00	9.4	15,906	0.06%
2022/01/06	0	0.00	5	10.03	9.99	-5	15,954	-0.03%
2022/01/05	2.4	10.00	0	0.00	10.05	2.4	16,021	0.02%
2022/01/04	0	0.00	8	10.06	10.05	-8	16,162	-0.05%
2022/01/03	6.2	10.05	10	10.10	10.05	-3.8	16,341	-0.02%
2021/12/30	2.5	10.10	0	0.00	10.15	2.5	16,452	0.02%
2021/12/29	0.2	10.05	4	10.15	10.10	-3.8	16,783	-0.02%
2021/12/28	3.7	10.05	6	10.05	10.05	-2.3	17,022	-0.01%
2021/12/27	6	10.10	10	10.10	10.10	-4	17,196	-0.02%
2021/12/24	20	10.00	1	10.05	10.00	19	17,256	0.11%
2021/12/23	1	9.99	0	0.00	9.99	1	17,553	0.01%
2021/12/20	0	0.00	5	9.94	9.94	-5	18,421	-0.03%
2021/12/17	24.8	9.99	0	0.00	10.00	24.8	18,530	0.13%
2021/12/16	2	9.94	0	0.00	9.94	2	18,486	0.01%
2021/12/15	0	0.00	0.8	9.96	9.93	-0.8	18,496	0.00%
2021/12/14	2	9.97	0	0.00	9.92	2	18,540	0.01%
2021/12/13	0	0.00	1	10.00	10.00	-1	18,569	-0.01%
2021/12/10	1.1	10.01	7	10.00	10.00	-5.9	18,566	-0.03%
2021/12/09	7	10.10	15	10.20	10.10	-8	18,591	-0.04%
2021/12/08	75.2	10.13	11	10.10	10.10	64.2	18,613	0.34%
2021/12/07	0.2	10.05	7	10.05	10.05	-6.8	18,310	-0.04%
2021/12/06	7	10.00	7	10.00	10.00	0	18,257	0.00%
2021/12/03	6.6	10.05	20.4	10.05	10.05	-13.8	18,260	-0.08%
2021/12/02	1	9.99	11	9.99	9.99	-10	18,222	-0.05%
2021/12/01	14	10.08	3	10.10	10.10	11	18,105	0.06%
2021/11/30	3	10.10	0	0.00	10.15	3	18,086	0.02%
2021/11/29	3.1	10.02	0	0.00	10.05	3.1	18,040	0.02%
2021/11/26	1	10.15	26	10.23	10.15	-25	17,919	-0.14%
2021/11/25	5.8	10.35	0	0.00	10.35	5.8	17,846	0.03%
2021/11/24	0	0.00	5	10.30	10.30	-5	17,755	-0.03%
2021/11/23	23.5	10.33	25	10.34	10.20	-1.5	17,679	-0.01%
2021/11/22	2.8	10.20	5	10.20	10.20	-2.2	17,543	-0.01%
2021/11/19	0	0.00	20	10.25	10.20	-20	17,516	-0.11%
2021/11/18	5.2	10.25	6	10.21	10.25	-0.8	17,467	0.00%
2021/11/17	4	10.11	1	10.15	10.15	3	17,393	0.02%
2021/11/16	22	10.17	20	10.20	10.10	2	17,319	0.01%
2021/11/15	32.6	10.26	0	0.00	10.20	32.6	17,193	0.19%
2021/11/12	53	10.40	3	10.60	10.30	50	17,053	0.29%
2021/11/11	6.7	10.57	2	10.70	10.50	4.7	16,810	0.03%
2021/11/10	16	10.61	79	10.62	10.45	-63	16,858	-0.37%
2021/11/09	12	10.26	0	0.00	10.25	12	16,436	0.07%
2021/11/08	0	0.00	24.2	10.40	10.40	-24.2	16,123	-0.15%
2021/11/05	3.4	10.25	6	10.27	10.25	-2.6	16,144	-0.02%
2021/11/04	0.7	10.25	1.4	10.35	10.25	-0.7	16,083	0.00%
2021/11/03	4.2	10.14	10	10.35	10.25	-5.8	16,038	-0.04%
2021/11/02	0	0.00	1	10.25	10.05	-1	15,859	-0.01%
2021/11/01	13.8	10.15	10	10.08	10.15	3.8	15,747	0.02%
2021/10/29	23.2	10.23	1	10.45	10.15	22.2	15,601	0.14%
2021/10/28	20.3	10.38	0	0.00	10.35	20.3	15,468	0.13%
2021/10/27	70.1	10.56	4	10.55	10.55	66.1	15,355	0.43%
2021/10/26	15	11.12	5.5	11.06	11.00	9.5	15,281	0.06%
2021/10/25	14.5	11.33	10	11.18	11.35	4.5	14,997	0.03%
2021/10/22	3	11.10	25	11.10	11.10	-22	14,785	-0.15%
2021/10/21	0	0.00	51	11.31	11.35	-51	14,540	-0.35%
2021/10/20	70.7	11.56	66	11.53	11.55	4.7	14,096	0.03%
2021/10/19	195.2	11.55	1,134	11.10	11.70	-938.8	13,269	-7.07%	大買/大賣/鉅額交易
2021/10/18	1,007.5	11.40	124	11.28	11.40	883.5	11,082	7.97%	大買/大賣/鉅額交易
2021/10/15	0	0.00	1	10.45	10.40	-1	9,081	-0.01%
2021/10/14	12.2	10.47	0	0.00	10.35	12.2	9,162	0.13%
2021/10/13	0	0.00	2	10.60	10.45	-2	9,060	-0.02%
2021/10/12	32.6	10.64	2	10.80	10.45	30.6	9,142	0.33%
2021/10/08	38	10.72	12.2	10.70	10.75	25.8	9,171	0.28%
2021/10/07	51.2	10.56	5	10.55	10.60	46.2	9,097	0.51%
2021/10/06	3.2	10.80	0	0.00	10.55	3.2	9,249	0.03%
2021/10/05	11	10.50	60	10.57	10.70	-49	9,017	-0.54%
2021/10/04	10.3	10.59	12	10.60	10.30	-1.7	8,866	-0.02%
2021/10/01	6	10.52	1	10.40	10.40	5	8,801	0.06%
2021/09/30	71.5	10.76	47	10.71	10.75	24.5	8,895	0.28%
2021/09/29	55.7	10.71	6	10.73	10.50	49.7	8,966	0.55%
2021/09/28	2	10.90	11	10.75	10.95	-9	9,009	-0.10%
2021/09/27	24	10.85	5	10.71	10.80	19	11,484	0.17%
2021/09/24	2.7	10.35	10	10.50	10.40	-7.3	12,720	-0.06%
2021/09/23	0	0.00	4	10.15	10.15	-4	12,927	-0.03%
2021/09/22	2	10.10	0	0.00	10.05	2	13,111	0.02%
2021/09/17	13.7	10.35	4	10.55	10.40	9.7	13,225	0.07%
2021/09/16	16.7	10.54	11	10.50	10.50	5.7	13,309	0.04%
2021/09/15	1	10.30	12	10.44	10.35	-11	13,451	-0.08%
2021/09/14	12	10.34	6	10.37	10.35	6	13,581	0.04%
2021/09/13	9	10.29	5	10.24	10.30	4	13,765	0.03%
2021/09/10	1.8	10.05	0	0.00	10.10	1.8	13,916	0.01%
2021/09/09	0.6	9.95	0	0.00	9.96	0.6	14,068	0.00%
2021/09/08	0	0.00	4	10.20	9.95	-4	14,212	-0.03%
2021/09/07	3.9	10.10	278.9	10.15	10.15	-275	14,495	-1.90%	大賣/鉅額交易
2021/09/06	0	0.00	6.2	10.07	10.00	-6.2	14,617	-0.04%
2021/09/03	1.6	10.20	2	10.10	10.25	-0.4	14,750	0.00%
2021/09/02	2.2	10.00	0.1	10.00	10.00	2.1	14,986	0.01%
2021/09/01	0	0.00	1.1	10.20	10.20	-1.1	15,279	-0.01%
2021/08/31	0	0.00	5.1	10.25	10.35	-5.1	15,578	-0.03%
2021/08/30	1	10.05	0	0.00	10.10	1	16,364	0.01%
2021/08/27	0.1	10.00	3	10.03	10.05	-2.9	17,315	-0.02%
2021/08/26	3.9	9.96	3	10.05	9.96	0.9	20,445	0.00%
2021/08/25	3.4	9.97	3	9.96	9.98	0.4	22,090	0.00%
2021/08/24	0	0.00	3	9.89	9.98	-3	22,306	-0.01%
2021/08/23	2.9	9.84	0	0.00	9.85	2.9	22,473	0.01%
2021/08/20	1	9.65	0	0.00	9.60	1	22,661	0.00%
2021/08/19	1.3	9.81	1	9.99	9.76	0.3	22,782	0.00%
2021/08/18	3.5	9.74	0	0.00	9.93	3.5	22,877	0.02%
2021/08/17	0.1	9.75	0	0.00	9.75	0.1	23,234	0.00%
2021/08/16	5	10.02	30	9.95	9.86	-25	23,634	-0.11%
2021/08/13	1	10.35	2	10.60	10.40	-1	23,570	0.00%
2021/08/12	2	10.50	5	10.50	10.55	-3	23,849	-0.01%
2021/08/11	14.7	10.49	2	10.65	10.40	12.7	24,153	0.05%
2021/08/10	2.5	10.55	0	0.00	10.60	2.5	24,556	0.01%
2021/08/09	0	0.00	1	10.70	10.70	-1	25,146	0.00%
2021/08/06	1	10.80	1	10.90	10.85	0	25,579	0.00%
2021/08/05	1.2	10.80	19.2	10.94	10.85	-17.9	26,138	-0.07%
2021/08/04	8.6	10.95	3	11.00	10.95	5.6	26,837	0.02%
2021/08/03	3.5	10.90	0	0.00	10.90	3.5	27,635	0.01%
2021/08/02	9.6	11.00	0	0.00	11.00	9.6	28,220	0.03%
2021/07/30	0	0.00	1	11.00	10.85	-1	29,086	0.00%
2021/07/29	1	10.85	2	10.85	10.90	-1	29,895	0.00%
2021/07/28	2	10.70	6	10.87	10.70	-4	30,918	-0.01%
2021/07/27	3.8	10.80	0	0.00	10.80	3.8	33,281	0.01%
2021/07/26	0	0.00	4	11.20	10.90	-4	36,176	-0.01%
2021/07/23	34	10.88	0	0.00	11.05	34	39,185	0.09%
2021/07/22	0	0.00	30	10.80	10.60	-30	41,486	-0.07%
2021/07/21	0	0.00	12	10.63	10.55	-12	41,725	-0.03%
2021/07/20	1.5	10.60	17.5	10.64	10.60	-16	41,973	-0.04%
2021/07/19	3.4	10.90	0	0.00	10.90	3.4	42,324	0.01%
2021/07/16	12	11.20	0	0.00	10.95	12	43,965	0.03%
2021/07/15	0.1	10.95	0	0.00	11.00	0.1	44,287	0.00%
2021/07/14	30	10.60	10	10.60	10.65	20	44,969	0.04%
2021/07/13	12	10.63	2	10.90	10.55	10	46,274	0.02%
2021/07/12	12	10.84	3	11.05	10.85	9	46,779	0.02%
2021/07/09	3	10.95	0	0.00	10.95	3	47,288	0.01%
2021/07/08	20.4	11.00	3	11.00	11.00	17.4	47,582	0.04%
2021/07/07	7.6	11.07	11	10.91	10.90	-3.4	48,129	-0.01%
2021/07/06	11.6	11.12	7	11.27	11.15	4.6	48,690	0.01%
2021/07/05	13.9	11.35	46	11.36	11.25	-32.1	48,624	-0.07%
2021/07/02	497.6	12.08	715	12.30	11.45	-217.4	48,458	-0.45%	大買/大賣/鉅額交易
2021/07/01	55.9	11.62	92.5	11.53	11.70	-36.6	45,882	-0.08%
2021/06/30	6.1	11.05	66	11.05	11.10	-59.9	44,528	-0.13%
2021/06/29	23	10.98	3	11.10	10.85	20	44,405	0.05%
2021/06/28	13	10.96	1	11.00	11.05	12	44,323	0.03%
2021/06/25	42.2	11.19	2	11.18	10.95	40.2	44,271	0.09%
2021/06/24	13	11.02	6	10.90	11.05	7	44,337	0.02%
2021/06/23	8.7	10.85	13	10.85	10.85	-4.3	44,971	-0.01%
2021/06/22	0	0.00	1.3	10.69	10.75	-1.3	44,912	0.00%
2021/06/21	0.5	10.45	2	10.40	10.40	-1.6	44,692	0.00%
2021/06/18	3	10.82	0.5	10.90	10.75	2.6	44,591	0.01%
2021/06/17	55.2	10.90	0	0.00	11.00	55.2	44,548	0.12%
2021/06/16	63.3	10.97	7	10.94	10.85	56.3	44,523	0.13%
2021/06/15	1	10.75	0	0.00	10.75	1	44,422	0.00%
2021/06/11	4	10.90	0	0.00	10.85	4	44,345	0.01%
2021/06/09	7.3	11.05	18	11.11	10.95	-10.7	44,311	-0.02%
2021/06/08	12	11.29	5	11.55	11.30	7	44,096	0.02%
2021/06/07	186.3	11.42	195.5	11.56	11.45	-9.2	43,870	-0.02%	大買/大賣/
2021/06/04	25.5	11.31	0	0.00	11.25	25.5	43,159	0.06%
2021/06/03	104	11.95	106	11.91	11.85	-2	42,434	0.00%	大買/大賣/
2021/06/02	18	10.96	24	11.10	11.35	-6	39,884	-0.02%
2021/06/01	2	10.35	2	10.33	10.35	0	38,355	0.00%
2021/05/31	4	10.10	8	10.20	10.15	-4	38,477	-0.01%
2021/05/28	1	10.15	0	0.00	10.15	1	38,457	0.00%
2021/05/27	100	10.00	0	0.00	10.00	100	38,396	0.26%
2021/05/26	1	10.00	0	0.00	10.00	1	38,423	0.00%
2021/05/25	0	0.00	13	10.05	9.97	-13	38,456	-0.03%
2021/05/24	214	10.08	31	10.03	10.05	183	38,395	0.48%	大買/鉅額交易
2021/05/21	14	9.73	0	0.00	9.77	14	38,520	0.04%
2021/05/20	40	9.81	20.3	9.94	9.41	19.7	38,408	0.05%
2021/05/19	1	9.54	0	0.00	9.66	1	38,370	0.00%
2021/05/18	0.3	9.50	0	0.00	9.48	0.3	38,263	0.00%
2021/05/14	21	9.81	1	9.88	9.55	20	37,321	0.05%
2021/05/12	18	10.34	0	0.00	10.20	18	36,247	0.05%
2021/05/11	55.2	11.52	5	11.62	11.30	50.2	35,530	0.14%
2021/05/10	4	11.90	6	11.68	11.90	-2	34,730	-0.01%
2021/05/07	27.5	11.26	28	11.32	11.55	-0.5	34,148	0.00%
2021/05/06	8	11.91	14	11.90	11.65	-6	33,242	-0.02%
2021/05/05	12	11.89	17.9	12.11	11.80	-5.9	32,340	-0.02%
2021/05/04	77	13.27	34	13.84	12.45	43	31,331	0.14%
2021/05/03	207	13.96	104	13.63	13.80	103	28,953	0.36%	大買/大賣/鉅額交易
2021/04/29	87	13.10	1,600.7	13.04	12.90	-1,513.7	26,099	-5.80%	大賣/鉅額交易
2021/04/28	1,605	12.04	111	11.95	12.30	1,494	23,100	6.47%	大買/大賣/鉅額交易
2021/04/27	51.6	11.19	16	11.20	11.20	35.6	20,766	0.17%
2021/04/26	25	11.12	29	11.16	11.15	-4	20,530	-0.02%
2021/04/23	7.4	11.10	40	11.33	11.15	-32.6	20,295	-0.16%
2021/04/22	40	11.48	24	11.51	11.35	16	20,105	0.08%
2021/04/21	19	11.33	12	11.20	11.35	7	18,523	0.04%
2021/04/20	32	11.16	30	11.36	11.25	2	18,201	0.01%
2021/04/19	72	11.24	45	11.32	11.50	27	17,792	0.15%
2021/04/16	8	10.72	8	10.55	10.75	0	16,515	0.00%
2021/04/15	11.3	10.47	12.7	10.37	10.45	-1.4	15,941	-0.01%
2021/04/14	10	10.25	25	10.11	10.30	-15	15,649	-0.10%
2021/04/13	13.4	10.27	45	10.65	10.15	-31.6	15,860	-0.20%
2021/04/12	71.4	10.34	9	10.36	10.40	62.4	15,605	0.40%
2021/04/09	5	9.98	0	0.00	9.99	5	15,372	0.03%
2021/04/08	2	9.93	0	0.00	9.95	2	15,925	0.01%
2021/04/07	0	0.00	0.3	9.84	9.86	-0.3	19,388	0.00%
2021/04/01	3	9.75	0	0.00	9.69	3	20,802	0.01%
2021/03/31	2	9.84	0	0.00	9.88	2	20,997	0.01%
2021/03/30	1	9.87	0	0.00	9.86	1	21,526	0.00%
2021/03/26	352	9.97	369	10.12	9.87	-17	22,940	-0.07%	大買/大賣/
2021/03/23	20	9.69	1.3	9.63	9.61	18.7	22,680	0.08%
2021/03/18	0	0.00	0.3	9.74	9.63	-0.3	23,121	0.00%
2021/03/17	0	0.00	10	9.77	9.77	-10	23,015	-0.04%
2021/03/16	11	9.85	1	9.89	9.84	10	23,086	0.04%
2021/03/12	1	9.86	0	0.00	9.83	1	23,131	0.00%
2021/03/11	0	0.00	8	9.90	9.89	-8	23,354	-0.03%
2021/03/10	1	9.93	0	0.00	9.89	1	23,484	0.00%
2021/03/09	8	10.02	2	10.15	10.00	6	23,447	0.03%
2021/03/08	13	10.02	11	10.09	10.10	2	23,308	0.01%
2021/03/05	4	9.83	1	9.91	9.76	3	22,833	0.01%
2021/03/04	8	9.97	0	0.00	9.81	8	22,917	0.03%
2021/03/03	0	0.00	1	9.89	9.80	-1	22,638	0.00%
2021/03/02	1	9.76	5	9.88	9.61	-4	22,560	-0.02%
2021/02/25	8	9.75	0	0.00	9.80	8	22,598	0.04%
2021/02/24	0	0.00	8	9.60	9.60	-8	22,605	-0.04%
2021/02/23	8.8	9.96	3	9.65	10.05	5.8	22,255	0.03%
2021/02/22	1.6	9.37	0	0.00	9.41	1.6	21,747	0.01%
2021/02/19	13	9.41	12	9.49	9.35	1	21,760	0.00%
2021/02/05	0.1	8.56	1	8.61	8.60	-0.9	21,680	0.00%
2021/02/04	0.2	8.56	0	0.00	8.60	0.2	21,834	0.00%
2021/02/03	0	0.00	5	8.55	8.58	-5	22,298	-0.02%
2021/01/26	0	0.00	2.8	8.67	8.66	-2.8	23,214	-0.01%
2021/01/21	0	0.00	1	8.72	8.74	-1	23,309	0.00%
2021/01/20	0	0.00	3	8.86	8.71	-3	23,567	-0.01%
2021/01/19	1	9.08	0	0.00	9.14	1	23,962	0.00%
2021/01/18	0	0.00	6.8	9.20	9.16	-6.8	24,192	-0.03%
2021/01/15	0	0.00	6	9.29	9.28	-6	24,241	-0.02%
2021/01/14	2	9.81	1	9.81	9.71	1	24,061	0.00%
2021/01/13	6	9.91	10	9.76	9.78	-4	24,033	-0.02%
2021/01/12	10	9.67	50	9.81	9.66	-40	23,913	-0.17%
2021/01/11	51.9	10.29	12	10.17	10.15	39.9	23,566	0.17%
2021/01/08	1	10.10	0	0.00	10.20	1	23,525	0.00%
2021/01/07	0	0.00	6	10.55	10.45	-6	23,377	-0.03%
2021/01/06	6	10.15	16.5	10.32	10.20	-10.5	23,099	-0.05%
2021/01/05	51.9	10.80	17	10.84	10.80	34.9	22,665	0.15%
2021/01/04	4.5	10.77	78	10.74	10.85	-73.5	22,382	-0.33%
2020/12/31	14.1	11.18	7	11.35	11.20	7.1	21,804	0.03%
2020/12/30	534.2	11.73	469	11.80	11.70	65.2	20,978	0.31%	大買/大賣/
2020/12/29	0	0.00	24	10.83	11.15	-24	17,250	-0.14%
2020/12/28	9	10.13	9	10.40	10.15	0	15,854	0.00%
2020/12/25	58.9	10.18	10	10.30	10.15	48.9	15,558	0.31%
2020/12/24	15	10.13	33	10.12	10.15	-18	15,184	-0.12%
2020/12/23	13.1	9.89	3	9.95	9.90	10.1	14,582	0.07%
2020/12/22	30.1	9.81	63	9.98	9.66	-32.9	14,171	-0.23%
2020/12/21	698.2	9.52	698	9.64	9.50	0.2	13,062	0.00%	大買/大賣/
2020/12/18	10	9.29	0	0.00	9.27	10	12,740	0.08%
2020/12/17	2	9.50	0	0.00	9.36	2	12,718	0.02%
2020/12/16	36	9.53	34	9.55	9.70	2	12,518	0.02%
2020/12/15	0	0.00	3	9.18	9.18	-3	12,072	-0.02%
2020/12/14	1.1	9.36	1	9.25	9.40	0.1	12,414	0.00%
2020/12/10	0.3	9.17	2	9.20	9.20	-1.7	12,522	-0.01%
2020/12/09	0	0.00	2	9.31	9.31	-2	12,563	-0.02%
2020/12/08	6.1	9.61	33	9.72	9.48	-26.9	12,680	-0.21%
2020/12/07	33.2	9.72	5	9.56	9.75	28.2	13,243	0.21%
2020/12/04	5.1	9.39	6	9.43	9.43	-0.9	13,068	-0.01%
2020/12/03	3.2	9.34	0	0.00	9.29	3.2	13,032	0.02%
2020/12/01	2	9.29	2	9.41	9.37	0	13,684	0.00%
2020/11/30	1.7	9.32	2	9.30	9.37	-0.3	13,725	0.00%
2020/11/26	2.2	9.25	7	9.29	9.25	-4.8	13,553	-0.04%
2020/11/25	9.3	9.21	13	9.15	9.24	-3.7	13,547	-0.03%
2020/11/24	12	9.05	15	9.08	9.08	-3	13,556	-0.02%
2020/11/23	0	0.00	3	9.03	9.03	-3	13,512	-0.02%
2020/11/20	0	8.82	2	8.88	8.85	-2	13,397	-0.01%
2020/11/19	0.6	8.85	7	8.89	8.89	-6.4	13,443	-0.05%
2020/11/18	6	8.91	8	9.02	8.95	-2	13,582	-0.01%
2020/11/17	16.4	8.84	1	8.99	9.00	15.4	14,118	0.11%
2020/11/12	1	9.05	10	9.05	8.77	-9	15,075	-0.06%
2020/11/11	28.4	8.99	7	8.81	9.00	21.4	14,994	0.14%
2020/11/10	6.7	8.71	7	9.42	8.71	-0.3	14,544	0.00%
2020/11/09	6.1	8.61	13	8.61	8.65	-6.9	13,748	-0.05%
2020/11/06	2.3	8.47	0	0.00	8.51	2.3	13,691	0.02%
2020/11/05	0	0.00	20	8.51	8.52	-20	13,856	-0.14%
2020/11/02	0	0.00	5	8.39	8.43	-5	13,587	-0.04%
2020/10/29	10	8.52	3	8.58	8.60	7	13,343	0.05%
2020/10/28	0	0.00	0.9	8.63	8.62	-0.9	13,149	-0.01%
2020/10/27	3	8.82	5	8.57	8.72	-2	12,734	-0.02%
2020/10/26	0	0.00	42	8.43	8.44	-42	12,051	-0.35%
2020/10/23	17.2	8.27	12	8.25	8.30	5.2	11,687	0.04%
2020/10/22	2.6	8.10	1	8.17	8.12	1.6	11,479	0.01%
2020/10/21	0.7	8.11	3	8.18	8.15	-2.3	11,400	-0.02%
2020/10/20	2.9	8.08	0	0.00	8.12	2.9	11,312	0.03%
2020/10/19	25	8.07	0	0.00	8.05	25	11,237	0.22%
2020/10/16	0	0.00	3	8.06	8.06	-3	11,156	-0.03%
2020/10/15	5	8.07	1	8.04	8.04	4	11,012	0.04%
2020/10/14	0.5	8.11	37	8.15	8.12	-36.5	10,924	-0.33%
2020/10/13	6.6	8.14	0	0.00	8.18	6.6	10,824	0.06%
2020/09/24	0	0.00	1	7.48	7.47	-1	10,363	-0.01%
2020/09/23	0	0.00	1.1	7.97	7.82	-1.1	10,221	-0.01%
2020/09/22	0.4	7.91	0	0.00	7.94	0.4	10,161	0.00%
2020/09/18	5	8.06	11	8.10	8.07	-6	9,990	-0.06%
2020/09/17	42	8.15	40.3	8.16	7.98	1.7	9,850	0.02%
2020/09/16	0	0.00	70	7.94	7.88	-70	9,452	-0.74%
2020/09/15	517	8.05	490	8.08	7.93	27	9,504	0.28%	大買/大賣/
2020/09/14	70	7.91	97	7.91	7.90	-27	9,643	-0.28%
2020/09/11	0	0.00	43	8.07	7.99	-43	9,497	-0.45%
2020/09/10	630	8.09	480	8.38	8.25	150	9,214	1.63%	大買/大賣/鉅額交易
2020/09/08	0	0.00	10	7.87	7.82	-10	8,266	-0.12%
2020/09/07	10	8.23	0	0.00	8.06	10	8,117	0.12%
2020/09/04	1	8.18	3	7.66	7.98	-2	7,844	-0.03%
2020/09/03	3.9	7.60	0	0.00	7.63	3.9	7,344	0.05%
2020/08/31	0	0.00	10	7.68	7.61	-10	7,315	-0.14%
2020/08/28	20	7.66	20	7.69	7.70	0	7,208	0.00%
2020/08/27	0	0.00	0	7.52	7.53	0	6,989	0.00%
2020/08/26	12	7.47	2	7.46	7.45	10	6,864	0.15%
2020/08/25	0	0.00	18	7.38	7.37	-18	6,750	-0.27%
2020/08/24	0	7.30	15	7.33	7.30	-15	6,641	-0.23%
2020/08/21	6	7.68	19	7.71	7.56	-13	6,430	-0.20%
2020/08/20	82	7.66	20	7.59	7.67	62	5,712	1.08%
2020/08/18	0	0.00	1	6.98	6.87	-1	4,185	-0.02%
2020/08/17	0.2	6.85	0	0.00	6.88	0.2	4,149	0.00%
2020/08/11	30	6.78	30	6.83	6.79	0	4,036	0.00%
2020/08/07	0	0.00	0.1	6.39	6.38	-0.1	3,803	0.00%
2020/07/28	0	0.00	6	6.22	6.07	-6	4,008	-0.15%
2020/07/23	0	0.00	0.3	6.50	6.54	-0.3	4,040	-0.01%
2020/07/22	0	0.00	2	6.61	6.58	-2	4,113	-0.05%
2020/07/21	2	6.50	0	0.00	6.54	2	4,087	0.05%
2020/07/20	0.2	6.45	0	0.00	6.46	0.2	4,113	0.00%
2020/07/16	0	0.00	2	6.55	6.60	-2	4,191	-0.05%
2020/07/15	2	6.50	0	0.00	6.54	2	4,199	0.05%
2020/07/09	0	0.00	2	6.79	6.73	-2	4,310	-0.05%
2020/07/08	2	6.75	0.8	6.75	6.79	1.2	4,329	0.03%
2020/07/07	0	0.00	13	6.73	6.72	-13	4,374	-0.30%
2020/07/06	1	6.74	1	6.70	6.78	0	4,393	0.00%
2020/07/03	1	6.64	0	0.00	6.68	1	4,388	0.02%
2020/06/29	1	6.65	0	0.00	6.61	1	4,556	0.02%
2020/06/23	60	6.83	60	6.80	6.80	0	4,582	0.00%
2020/06/22	4	6.89	0	0.00	6.84	4	4,578	0.09%
2020/06/19	71	6.96	66	7.12	7.05	5	4,524	0.11%
2020/06/17	0	0.00	2	6.56	6.64	-2	4,084	-0.05%
2020/06/16	3	6.51	0	0.00	6.54	3	4,111	0.07%
2020/06/15	0	0.00	1	6.47	6.37	-1	4,195	-0.02%
2020/06/12	1	6.40	2	6.42	6.44	-1	4,239	-0.02%
2020/06/08	0	0.00	2.8	6.69	6.76	-2.8	4,291	-0.07%
2020/06/02	0.6	6.27	0	0.00	6.31	0.6	4,211	0.01%
2020/05/25	0	0.00	1	6.26	6.26	-1	4,298	-0.02%
2020/05/21	0	0.00	4	6.53	6.48	-4	4,275	-0.09%
2020/05/19	1	6.47	9	6.39	6.36	-8	4,235	-0.19%
2020/04/24	0	0.00	2	6.08	6.06	-2	3,943	-0.05%
2020/04/23	3	6.02	0	0.00	6.06	3	3,945	0.08%
2020/04/22	0	0.00	12	5.90	5.90	-12	3,931	-0.31%
2020/04/21	6	5.95	3	5.92	5.92	3	3,895	0.08%
2020/04/20	2.6	6.12	0	0.00	6.16	2.6	3,837	0.07%
2020/04/16	0	0.00	5	6.12	6.11	-5	3,748	-0.13%
2020/04/15	0	0.00	7	6.23	6.23	-7	3,712	-0.19%
2020/04/14	2	6.04	0	0.00	6.08	2	3,743	0.05%
2020/04/10	4	6.05	30	6.04	6.01	-26	3,672	-0.71%
2020/04/06	2	5.51	0	0.00	5.59	2	3,547	0.06%
2020/03/31	0	0.00	10	5.24	5.22	-10	3,408	-0.29%
2020/03/25	12	5.34	0.5	5.30	5.30	11.5	3,297	0.35%
2020/03/24	0	0.00	1	5.07	5.06	-1	3,256	-0.03%
2020/03/20	6	5.12	0	0.00	4.98	6	3,215	0.19%
2020/03/17	20	5.42	0	0.00	5.21	20	2,949	0.68%
2020/03/13	36	5.90	0	0.00	6.01	36	2,737	1.32%
2020/03/12	6	6.68	0	0.00	6.49	6	2,572	0.23%
2020/03/10	10	6.80	0	0.00	6.93	10	2,524	0.40%
2020/03/09	0	0.00	0	7.00	7.00	0	2,455	0.00%
2020/03/03	0	0.00	2	7.39	7.36	-2	2,417	-0.08%
2020/03/02	2	7.28	0	0.00	7.33	2	2,410	0.08%
2020/02/05	1	7.65	5	7.70	7.68	-4	2,466	-0.16%
2020/02/04	217	7.40	211	7.95	7.84	6	2,429	0.25%	大買/大賣/
2020/01/03	0	0.00	21	8.22	8.22	-21	2,083	-1.01%
2020/01/02	0	0.00	2	8.31	8.32	-2	2,068	-0.10%
2019/12/31	2	8.25	4	8.28	8.30	-2	2,048	-0.10%
2019/12/30	4	8.22	0	0.00	8.27	4	2,028	0.20%
2019/12/25	0	0.00	9	8.17	8.19	-9	1,963	-0.46%
2019/12/24	0	0.00	1	8.17	8.17	-1	1,965	-0.05%
2019/12/23	0.9	8.11	0.1	8.11	8.16	0.8	1,955	0.04%
2019/12/19	0	0.00	2	7.99	8.07	-2	1,894	-0.11%
2019/12/18	2	7.91	0	0.00	7.96	2	1,853	0.11%
2019/12/03	9	7.99	0	0.00	8.04	9	1,996	0.45%
2019/10/31	0	0.00	0.3	8.14	8.14	-0.3	2,502	-0.01%
2019/10/24	0.7	8.22	0	0.00	8.22	0.7	2,656	0.03%
2019/10/17	2	8.22	0	0.00	8.22	2	2,750	0.07%
2019/10/16	40	8.19	0	0.00	8.19	40	2,920	1.37%
2019/09/27	0.9	8.19	0	0.00	8.15	0.9	2,957	0.03%
2019/09/25	1	8.25	0	0.00	8.25	1	2,962	0.03%
2019/09/20	2	8.30	0	0.00	8.27	2	2,973	0.07%
2019/09/16	10	8.50	0	0.00	8.46	10	3,005	0.33%
2019/09/04	2	8.21	0	0.00	8.21	2	3,057	0.07%
2019/08/30	0	0.00	2	8.09	8.09	-2	3,071	-0.07%
2019/08/29	0.5	8.05	10	8.03	8.01	-9.5	3,088	-0.31%
2019/08/28	2	8.04	0	0.00	8.03	2	3,094	0.06%
2019/08/26	0	0.00	10	8.04	8.04	-10	3,073	-0.33%
2019/08/22	10	8.26	2	8.19	8.15	8	3,119	0.26%
2019/08/21	2	8.09	0	0.00	8.08	2	3,057	0.07%
2019/08/20	10	8.13	0	0.00	8.07	10	3,052	0.33%
2019/08/05	20	9.07	0	0.00	9.10	20	3,031	0.66%
2019/07/29	2	9.49	0	0.00	9.48	2	2,871	0.07%
2019/07/26	0	0.00	2	9.48	9.48	-2	2,850	-0.07%
2019/07/25	2	9.40	0	0.00	9.45	2	2,851	0.07%
2019/07/22	0	0.00	0.1	9.41	9.44	-0.1	2,889	0.00%
2019/07/18	36	9.47	36	9.54	9.43	0	2,918	0.00%
2019/07/09	50	9.25	0	0.00	9.28	50	2,940	1.70%
2019/06/21	0	0.00	1	9.25	9.36	-1	3,624	-0.03%
2019/06/17	0	0.00	2	9.12	9.12	-2	3,842	-0.05%
2019/06/14	0	0.00	0.5	9.10	9.10	-0.5	3,902	-0.01%
2019/06/10	0	0.00	2	9.10	9.10	-2	4,233	-0.05%
2019/06/05	0	0.00	2	9.18	9.17	-2	4,302	-0.05%
2019/05/17	25	9.14	25	9.17	9.08	0	5,116	0.00%
2019/05/15	0	0.00	150	9.35	9.31	-150	5,205	-2.88%	大賣/鉅額交易
2019/05/14	521	9.20	371	9.36	9.40	150	5,222	2.87%	大買/大賣/鉅額交易
2019/05/13	5	9.24	0	0.00	9.19	5	5,220	0.10%
2019/05/09	3	9.44	0	0.00	9.43	3	5,313	0.06%
2019/04/29	5	9.60	0	0.00	9.62	5	5,402	0.09%
2019/04/26	0	0.00	0.4	9.65	9.65	-0.4	5,403	-0.01%
2019/04/25	0	0.00	250	9.72	9.72	-250	5,381	-4.65%	大賣/鉅額交易
2019/04/19	0	0.00	100	9.84	9.84	-100	5,535	-1.81%
2019/04/16	180	9.93	0	0.00	9.92	180	5,534	3.25%	大買/鉅額交易
2019/04/12	70	9.98	0	9.94	9.98	70	5,641	1.24%
2019/04/09	0	0.00	5	10.05	10.05	-5	5,578	-0.09%
2019/04/08	5	10.00	4	10.10	10.05	1	5,656	0.02%
2019/04/03	4	10.00	0	0.00	10.05	4	5,635	0.07%
2019/03/27	0	0.00	70	10.00	10.00	-70	6,305	-1.11%
2019/03/26	1	10.05	0	0.00	10.00	1	6,391	0.02%
2019/03/25	0	0.00	4	9.99	9.99	-4	6,542	-0.06%
2019/03/22	2	10.05	0	0.00	10.10	2	6,571	0.03%
2019/03/21	0	10.15	4	10.25	10.15	-4	6,990	-0.06%
2019/03/20	4.2	10.15	0	0.00	10.20	4.2	7,280	0.06%
2019/03/19	0	0.00	146	10.15	10.15	-146	7,460	-1.96%	大賣/鉅額交易
2019/03/18	3	10.05	0	0.00	10.10	3	7,556	0.04%
2019/03/15	130	10.19	0	0.00	10.10	130	7,582	1.71%	大買/鉅額交易
2019/03/14	0	0.00	4	10.10	10.00	-4	7,427	-0.05%
2019/03/13	4	10.00	0	0.00	10.05	4	7,518	0.05%
2019/03/12	0	0.00	2.4	9.99	9.99	-2.4	7,539	-0.03%
2019/03/05	143	9.98	0	0.00	9.99	143	8,040	1.78%	大買/鉅額交易
2019/02/26	0	0.00	3	10.15	9.97	-3	8,033	-0.04%
2019/02/25	3.5	10.05	2	10.10	10.10	1.5	7,976	0.02%
2019/02/22	2.8	10.00	0	0.00	10.05	2.8	7,933	0.04%
2019/02/21	30	10.10	0	0.00	10.05	30	7,914	0.38%
2019/02/20	800	10.08	801	10.06	10.05	-1	7,814	-0.01%	大買/大賣/
2019/02/19	0	0.00	2	9.92	9.92	-2	7,632	-0.03%
2019/02/18	0.6	9.81	0	0.00	9.86	0.6	7,638	0.01%
2019/02/13	0	0.00	2	9.73	9.77	-2	7,419	-0.03%
2019/02/12	14.5	9.64	0.4	9.64	9.69	14.1	7,409	0.19%
2019/01/22	1	9.85	0	0.00	9.85	1	7,392	0.01%
2019/01/16	0	0.00	10	9.90	9.85	-10	7,624	-0.13%
2019/01/15	0	0.00	8	9.91	9.91	-8	7,687	-0.10%
2019/01/14	0	0.00	12	9.94	9.86	-12	7,717	-0.16%
2019/01/11	5	10.00	8	9.99	9.98	-3	7,759	-0.04%
2019/01/10	20	10.13	2	10.20	10.10	18	7,695	0.23%
2019/01/09	20	10.20	0	0.00	10.20	20	7,713	0.26%
2019/01/08	0	0.00	1	10.20	10.10	-1	7,719	-0.01%
2019/01/07	1.8	10.10	0	0.00	10.15	1.8	7,825	0.02%
2019/01/04	5	9.92	0	0.00	9.98	5	7,907	0.06%
2019/01/03	0	0.00	1	10.10	10.00	-1	8,118	-0.01%
2019/01/02	75	10.14	0	0.00	10.05	75	8,145	0.92%
2018/12/26	0	0.00	1	10.30	10.10	-1	8,285	-0.01%
2018/12/25	0.8	10.15	0	0.00	10.20	0.8	8,362	0.01%
2018/12/24	0	0.00	1	10.60	10.50	-1	8,382	-0.01%
2018/12/22	6	10.27	15	10.40	10.45	-9	8,417	-0.11%
2018/12/19	0	0.00	7	10.38	10.30	-7	8,633	-0.08%
2018/12/18	16.9	10.40	10	10.45	10.40	6.9	8,633	0.08%
2018/12/17	0	0.00	10	10.40	10.40	-10	8,524	-0.12%
2018/12/14	10	10.85	7	10.75	10.55	3	8,496	0.04%
2018/12/13	22	10.66	15	10.65	10.65	7	8,085	0.09%
2018/12/12	62	10.25	23	10.25	10.25	39	7,824	0.50%
2018/12/07	20	10.10	0.7	10.00	10.05	19.4	7,606	0.25%
2018/12/05	0	0.00	120	9.94	10.00	-120	7,751	-1.55%	大賣/鉅額交易
2018/12/04	0	0.00	203	10.00	10.05	-203	7,969	-2.55%	大賣/鉅額交易
2018/12/03	3	10.05	0	0.00	10.10	3	8,058	0.04%
2018/11/30	0	0.00	53	10.00	9.85	-53	8,031	-0.66%
2018/11/29	0	0.00	5	10.03	10.00	-5	8,074	-0.06%
2018/11/28	177	9.77	6	9.79	9.82	171	8,113	2.11%	大買/鉅額交易
2018/11/27	3	9.72	0	0.00	9.72	3	8,392	0.04%
2018/11/26	0	0.00	3	9.81	9.71	-3	8,640	-0.03%
2018/11/23	6	9.77	0	0.00	9.71	6	8,975	0.07%
2018/11/22	0	0.00	16	9.86	9.78	-16	9,820	-0.16%
2018/11/20	8	9.89	0	0.00	9.91	8	10,956	0.07%
2018/11/19	17	9.84	4	9.87	9.87	13	11,361	0.11%
2018/11/15	100	9.80	0	0.00	9.76	100	13,598	0.74%
2018/11/13	100	9.70	0.1	9.85	9.85	99.9	14,439	0.69%
2018/11/07	0	0.00	19	9.99	9.95	-19	14,819	-0.13%
2018/11/06	0	0.00	6	10.02	9.92	-6	14,879	-0.04%
2018/11/05	10	9.79	0	0.00	9.84	10	14,830	0.07%
2018/11/01	0	0.00	15	9.81	9.76	-15	14,860	-0.10%
2018/10/31	0	0.00	96	9.74	9.80	-96	14,839	-0.65%
2018/10/29	0	0.00	9	9.45	9.45	-9	14,755	-0.06%
2018/10/26	5	9.42	5	9.44	9.44	0	14,749	0.00%
2018/10/25	15	9.69	0	0.00	9.66	15	14,631	0.10%
2018/10/24	0	0.00	50	10.00	10.05	-50	14,591	-0.34%
2018/10/23	0	0.00	15	10.10	10.05	-15	14,536	-0.10%
2018/10/22	0.2	10.30	30.1	10.35	10.35	-29.9	14,431	-0.21%
2018/10/19	30	10.05	40	10.11	10.10	-10	14,392	-0.07%
2018/10/18	0	0.00	35	10.25	10.20	-35	14,329	-0.24%
2018/10/17	3	10.30	0	0.00	10.30	3	14,360	0.02%
2018/10/15	10	10.55	0	0.00	10.40	10	14,248	0.07%
2018/10/12	0	0.00	4.1	10.45	10.60	-4.1	14,131	-0.03%
2018/10/11	40	10.18	10	10.13	10.15	30	14,019	0.21%
2018/10/09	0	0.00	7	11.15	10.90	-7	13,738	-0.05%
2018/10/08	6	11.05	8	11.06	11.15	-2	13,669	-0.01%
2018/10/05	9	10.92	2	10.85	10.85	7	13,576	0.05%
2018/10/04	100.1	11.20	1	11.30	11.20	99.1	13,405	0.74%
2018/10/03	42	11.31	5	11.20	11.15	37	13,340	0.28%
2018/10/02	1	11.45	13	11.47	11.40	-12	13,215	-0.09%
2018/10/01	1,266	11.45	1,341	11.62	11.65	-75	13,065	-0.57%	大買/大賣/
2018/09/28	20.5	11.25	0	0.00	11.30	20.5	12,821	0.16%
2018/09/27	100	11.30	11	11.30	11.10	89	12,713	0.70%
2018/09/26	10	11.10	19	11.08	11.30	-9	12,517	-0.07%
2018/09/25	20	10.95	2	10.95	10.90	18	12,267	0.15%
2018/09/21	0	0.00	3	10.85	10.85	-3	12,189	-0.02%
2018/09/19	0	0.00	1	10.70	10.65	-1	12,083	-0.01%
2018/09/17	7	10.78	40	10.71	10.75	-33	12,131	-0.27%
2018/09/14	30	10.65	3	10.55	10.70	27	12,302	0.22%
2018/09/13	3.6	10.48	13	10.47	10.55	-9.4	12,229	-0.08%
2018/09/12	11	10.34	20	10.40	10.25	-9	12,084	-0.07%
2018/09/11	0	0.00	3.2	10.65	10.70	-3.2	11,903	-0.03%
2018/09/07	0	0.00	2	11.05	10.85	-2	11,662	-0.02%
2018/09/05	11	11.30	2	11.30	11.25	9	11,597	0.08%
2018/09/04	60	11.55	4	11.53	11.45	56	11,517	0.49%
2018/09/03	37	11.30	0	0.00	11.25	37	11,553	0.32%
2018/08/31	22	11.65	0	0.00	11.65	22	11,294	0.19%
2018/08/30	1	11.70	45	11.78	11.70	-44	11,076	-0.40%
2018/08/29	48	11.78	49	11.78	12.05	-1	10,742	-0.01%
2018/08/28	20	12.35	15	12.32	12.40	5	9,914	0.05%
2018/08/27	25	12.39	4	12.29	12.30	21	9,330	0.23%
2018/08/24	0	0.00	12	12.04	12.20	-12	8,856	-0.14%
2018/08/23	20	12.30	21	12.28	12.20	-1	8,518	-0.01%
2018/08/22	89.3	11.95	113	11.84	12.00	-23.7	7,863	-0.30%	大賣/
2018/08/21	470	11.03	458	11.18	11.40	12	6,534	0.18%	大買/大賣/
2018/08/20	1.6	10.75	1	10.85	10.80	0.6	5,846	0.01%
2018/08/17	1.3	10.70	0	0.00	10.75	1.3	5,884	0.02%
2018/08/15	0.7	10.65	0	0.00	10.75	0.7	6,275	0.01%
2018/08/14	0	0.00	4	10.45	10.65	-4	6,298	-0.06%
2018/08/13	3.9	10.30	1	10.40	10.40	2.9	6,864	0.04%
2018/08/10	0.9	10.55	13	10.73	10.60	-12.1	7,465	-0.16%
2018/08/09	4.5	10.55	0	0.00	10.60	4.5	7,536	0.06%
2018/08/08	9.7	10.65	7	10.65	10.70	2.7	7,770	0.04%
2018/08/07	6.9	10.55	6	10.55	10.60	0.9	7,705	0.01%
2018/08/06	5.9	10.45	1	10.50	10.50	4.9	7,819	0.06%
2018/08/03	1.4	10.40	0	0.00	10.50	1.4	7,944	0.02%
2018/08/01	10	10.60	4	10.60	10.55	6	7,930	0.08%
2018/07/31	5	10.50	0	0.00	10.55	5	7,957	0.06%
2018/07/30	2	10.55	4	10.50	10.50	-2	7,915	-0.03%
2018/07/27	4.1	10.40	0	0.00	10.45	4.1	7,882	0.05%
2018/07/26	0.8	10.40	0	0.00	10.50	0.8	7,874	0.01%
2018/07/25	0	0.00	6	10.47	10.40	-6	7,876	-0.08%
2018/07/24	10.4	10.40	3	10.25	10.45	7.4	7,847	0.09%
2018/07/23	3.6	10.10	0	0.00	10.15	3.6	7,783	0.05%
2018/07/19	0	0.00	0.9	10.05	10.10	-0.9	7,787	-0.01%
2018/07/18	0	0.00	3	10.15	10.10	-3	7,833	-0.04%
2018/07/17	4.5	10.06	0	0.00	10.10	4.5	7,842	0.06%
2018/07/13	0	10.25	2	10.30	10.30	-2	8,113	-0.02%
2018/07/12	2	10.15	1	10.20	10.20	1	8,147	0.01%
2018/07/11	2	10.13	0	0.00	10.15	2	8,217	0.02%
2018/07/10	1	10.25	0	0.00	10.25	1	8,333	0.01%
2018/07/05	0	0.00	2	10.23	10.10	-2	8,460	-0.02%
2018/07/04	2.2	10.25	2	10.30	10.30	0.2	8,491	0.00%
2018/07/03	1.7	10.20	0	0.00	10.25	1.7	8,507	0.02%
2018/06/26	10	10.30	0	0.00	10.35	10	8,445	0.12%
2018/06/25	12.6	10.69	2	10.45	10.65	10.6	8,373	0.13%
2018/06/22	4.3	10.38	0	0.00	10.40	4.3	8,069	0.05%
2018/06/21	0	0.00	11.2	10.50	10.50	-11.2	8,107	-0.14%
2018/06/20	3.3	10.40	1	10.45	10.45	2.3	8,148	0.03%
2018/06/19	0.8	10.35	2	10.40	10.40	-1.2	8,274	-0.01%
2018/06/15	0.3	10.60	22	10.68	10.65	-21.7	8,197	-0.26%
2018/06/14	4.7	10.80	13	10.79	10.75	-8.3	8,157	-0.10%
2018/06/13	0	0.00	4	10.95	10.85	-4	8,095	-0.05%
2018/06/12	4	10.80	10	10.95	10.85	-6	7,888	-0.08%
2018/06/11	30	10.95	2	10.95	10.95	28	7,781	0.36%
2018/06/07	10	10.60	0	0.00	10.55	10	7,547	0.13%
2018/06/06	0	0.00	3	10.50	10.50	-3	7,502	-0.04%
2018/06/05	3.4	10.40	3	10.55	10.45	0.4	7,497	0.01%
2018/06/04	2.9	10.45	0	0.00	10.50	2.9	7,491	0.04%
2018/05/29	1	10.30	0	0.00	10.30	1	7,173	0.01%
2018/05/28	0	0.00	2	10.65	10.50	-2	7,011	-0.03%
2018/05/25	32.1	10.74	0	0.00	10.60	32.1	6,920	0.46%
2018/05/23	0	0.00	16	10.93	11.10	-16	6,707	-0.24%
2018/05/22	24.7	10.93	25	10.90	10.75	-0.3	6,411	0.00%
2018/05/21	2	11.10	16	11.05	11.00	-14	6,231	-0.22%
2018/05/18	44	10.78	31	10.83	10.80	13	5,688	0.23%
2018/05/17	0	10.20	14	10.31	10.30	-14	5,062	-0.28%
2018/05/16	18.5	10.25	19	10.38	10.25	-0.5	5,036	-0.01%
2018/05/15	4	9.91	1	9.96	9.96	3	4,892	0.06%
2018/05/14	0.2	10.05	4	10.25	10.10	-3.8	5,034	-0.08%
2018/05/11	14.8	10.05	11	10.13	10.15	3.8	4,963	0.08%
2018/05/10	1.3	9.81	1	9.92	9.86	0.3	4,883	0.01%
2018/05/09	2.9	9.83	1	9.90	9.84	1.9	4,960	0.04%
2018/05/08	25.2	9.86	25	9.85	9.85	0.2	5,156	0.00%
2018/05/02	0.4	9.75	0	0.00	9.81	0.4	5,580	0.01%
2018/04/30	15	9.84	0	0.00	9.83	15	5,617	0.27%
2018/04/26	20.6	9.83	20	9.89	9.70	0.6	5,819	0.01%
2018/04/23	0	0.00	203	9.87	9.89	-203	6,061	-3.35%	大賣/鉅額交易
2018/04/20	0	0.00	660	10.08	9.98	-660	6,112	-10.80%	大賣/鉅額交易
2018/04/19	863	10.13	10	10.05	10.10	853	6,171	13.82%	大買/鉅額交易
2018/04/18	0	0.00	17	9.81	9.81	-17	6,150	-0.28%
2018/04/17	0	0.00	4	10.15	9.91	-4	6,292	-0.06%
2018/04/16	4	10.05	0	0.00	10.15	4	6,570	0.06%
2018/04/12	2.3	9.97	0	0.00	9.99	2.3	7,779	0.03%
2018/04/10	0.2	9.70	0	0.00	9.76	0.2	8,169	0.00%
2018/04/09	17.3	9.65	0	0.00	9.67	17.3	8,170	0.21%
2018/04/02	0	0.00	20	9.67	9.72	-20	8,248	-0.24%
2018/03/31	0	0.00	2	9.64	9.61	-2	8,306	-0.02%
2018/03/30	1.6	9.52	1	9.56	9.58	0.6	8,496	0.01%
2018/03/29	20	9.50	0	0.00	9.50	20	8,651	0.23%
2018/03/23	0	0.00	10	9.22	9.21	-10	8,745	-0.11%
2018/03/13	0	0.00	2	9.38	9.33	-2	9,717	-0.02%
2018/03/12	3	9.34	3	9.40	9.37	0	9,827	0.00%
2018/03/08	0	0.00	3	9.23	9.25	-3	10,348	-0.03%
2018/03/07	0.6	9.12	3	9.29	9.18	-2.4	10,726	-0.02%
2018/03/02	3	9.62	0	0.00	9.54	3	12,327	0.02%
2018/02/26	0	0.00	1	9.76	9.79	-1	13,080	-0.01%
2018/02/23	1.8	9.60	0	0.00	9.64	1.8	13,238	0.01%
2018/02/09	0	0.00	3	9.02	8.95	-3	14,429	-0.02%
2018/02/08	0	0.00	1	9.25	9.06	-1	14,420	-0.01%
2018/02/07	30.1	9.30	30	9.33	9.22	0.1	14,474	0.00%
2018/01/31	1	9.56	0	0.00	9.56	1	14,619	0.01%
2018/01/29	0	0.00	6	10.10	10.00	-6	14,436	-0.04%
2018/01/26	6.5	10.00	0	0.00	10.05	6.5	14,403	0.05%
2018/01/25	2	10.20	7	10.15	10.10	-5	14,491	-0.03%
2018/01/24	7.5	10.05	0	0.00	10.10	7.5	14,370	0.05%
2018/01/23	1	9.98	4	10.15	10.00	-3	14,323	-0.02%
2018/01/22	4	10.05	4	10.10	10.10	0	14,207	0.00%
2018/01/19	0	0.00	10	10.30	10.15	-10	14,138	-0.07%
2018/01/18	9.8	10.20	111	10.41	10.25	-101.2	14,070	-0.72%	大賣/鉅額交易
2018/01/17	1	10.30	0	0.00	10.40	1	14,013	0.01%
2018/01/16	4	10.50	0	0.00	10.55	4	13,930	0.03%
2018/01/15	1	10.55	20	10.50	10.50	-19	13,879	-0.14%
2018/01/12	3	10.70	0	0.00	10.60	3	13,800	0.02%
2018/01/11	20	10.60	0	0.00	10.55	20	13,624	0.15%
2018/01/10	28	10.88	18	10.92	10.90	10	13,545	0.07%
2018/01/09	116.1	11.08	145	11.08	10.85	-28.9	13,289	-0.22%	大買/大賣/
2018/01/08	2.3	10.73	4	10.66	10.65	-1.7	12,180	-0.01%
2018/01/05	0.9	10.45	2	10.45	10.50	-1.1	12,038	-0.01%
2018/01/04	14.2	10.36	5	10.35	10.40	9.2	12,038	0.08%
2018/01/03	3	10.15	0	0.00	10.20	3	11,775	0.03%
2018/01/02	0	0.00	2	10.20	10.20	-2	11,707	-0.02%