中纖 (1718)-玉山-嘉義券商分點個股進出

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(已收盤)

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

中纖 (1718)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	0	7.90	7.93	0	2,719	0.00%
2024/05/08	0.1	7.72	0	0.00	7.67	0.1	2,620	0.00%
2024/05/07	0	0.00	20	7.77	7.72	-20	2,631	-0.76%
2024/05/06	20	7.83	1.2	7.84	7.77	18.8	2,599	0.72%
2024/05/02	100	7.80	0	0.00	7.81	100	2,568	3.89%
2024/04/30	0.2	7.69	0	0.00	7.66	0.2	2,512	0.01%
2024/04/29	620	7.66	14	7.71	7.72	606	2,463	24.60%	大買/鉅額交易
2024/04/26	10	7.41	0	0.00	7.40	10	2,333	0.43%
2024/04/22	10	7.39	10	7.37	7.41	0	2,476	0.00%
2024/04/19	3.1	7.21	0	0.00	7.23	3.1	2,439	0.13%
2024/04/16	3	7.24	0	0.00	7.24	3	2,419	0.12%
2024/04/12	1.1	7.35	0	0.00	7.35	1.1	2,410	0.05%
2024/04/10	3	7.45	0	0.00	7.45	3	2,405	0.13%
2024/04/09	0	7.49	2	7.50	7.48	-2	2,407	-0.08%
2024/04/08	3	7.31	0	0.00	7.32	3	2,366	0.13%
2024/04/02	0	7.32	6	7.27	7.27	-6	2,379	-0.25%
2024/04/01	5	7.26	0	0.00	7.32	5	2,379	0.21%
2024/03/28	0	7.29	0	0.00	7.26	0	2,400	0.00%
2024/03/26	1	7.25	0	0.00	7.26	1	2,434	0.04%
2024/03/25	2	7.28	0	0.00	7.30	2	2,451	0.08%
2024/03/22	3.4	7.28	0	0.00	7.27	3.4	2,480	0.14%
2024/03/19	1	7.36	2.1	7.36	7.35	-1.1	2,679	-0.04%
2024/03/18	7	7.36	0.1	7.40	7.37	7	2,740	0.25%
2024/03/15	7.1	7.28	0	0.00	7.29	7.1	2,744	0.26%
2024/03/13	2	7.44	0	0.00	7.43	2	2,733	0.07%
2024/03/11	0	7.52	0	0.00	7.52	0	2,729	0.00%
2024/03/08	0	7.51	0	0.00	7.47	0	2,736	0.00%
2024/03/07	1	7.61	0	0.00	7.63	1	2,738	0.04%
2024/03/06	0	0.00	1	7.67	7.64	-1	2,740	-0.04%
2024/03/05	0	0.00	0.1	7.69	7.63	-0.1	2,734	0.00%
2024/03/04	0	0.00	1	7.72	7.73	-1	2,702	-0.04%
2024/02/27	0	0.00	0.8	7.83	7.78	-0.8	2,604	-0.03%
2024/02/26	0	0.00	0.1	7.84	7.90	-0.1	2,606	0.00%
2024/02/22	30	7.94	20	7.90	7.86	10	2,559	0.39%
2024/02/21	0	0.00	3	7.94	7.94	-3	2,545	-0.12%
2024/02/20	3	7.94	2	7.96	7.93	1	2,542	0.04%
2024/02/19	20	7.96	0	0.00	7.96	20	2,578	0.78%
2024/02/05	1	7.68	0	0.00	7.58	1	2,503	0.04%
2024/02/01	1	7.75	2	7.78	7.75	-1	2,438	-0.04%
2024/01/30	1	7.78	0	0.00	7.78	1	2,416	0.04%
2024/01/23	0.1	7.87	0	0.00	7.84	0.1	2,382	0.00%
2024/01/17	19	7.70	0	0.00	7.70	19	2,355	0.81%
2024/01/16	0	0.00	4	7.95	7.87	-4	2,270	-0.18%
2024/01/15	0.1	8.07	0	0.00	8.01	0.1	2,226	0.00%
2024/01/12	20	8.00	0	0.00	8.03	20	2,226	0.90%
2024/01/09	1	8.09	0	0.00	8.04	1	2,230	0.04%
2024/01/08	0	0.00	10	8.16	8.11	-10	2,320	-0.43%
2024/01/04	0.1	8.15	0	0.00	8.11	0.1	2,370	0.00%
2024/01/02	0.1	8.18	0	0.00	8.13	0.1	2,372	0.00%
2023/12/18	0	0.00	14	8.50	8.41	-14	2,181	-0.64%
2023/12/15	1	8.34	0	0.00	8.34	1	2,110	0.05%
2023/12/14	10	8.49	2	8.48	8.40	8	2,051	0.39%
2023/12/13	10	8.30	5	8.26	8.31	5	1,888	0.26%
2023/12/12	5	8.21	12	8.20	8.22	-7	1,848	-0.38%
2023/12/08	2	8.14	2	8.17	8.14	0	1,828	0.00%
2023/12/07	2	8.19	0	0.00	8.18	2	1,799	0.11%
2023/12/04	6	8.22	11.1	8.23	8.26	-5.1	1,747	-0.29%
2023/12/01	5	8.11	0	0.00	8.11	5	1,675	0.30%
2023/11/21	0	0.00	4	8.20	8.19	-4	1,574	-0.25%
2023/11/20	0	0.00	8	8.15	8.14	-8	1,553	-0.51%
2023/11/16	0	0.00	0.1	8.20	8.21	-0.1	1,517	-0.01%
2023/11/15	0	0.00	9	8.21	8.21	-9	1,464	-0.61%
2023/11/14	0	0.00	1	8.02	8.02	-1	1,367	-0.07%
2023/11/13	0	0.00	0.2	8.02	8.00	-0.2	1,392	-0.02%
2023/11/06	0	0.00	5	8.11	8.11	-5	1,453	-0.34%
2023/11/02	0.5	7.93	0	0.00	7.98	0.5	1,462	0.03%
2023/10/19	0.8	8.06	0	0.00	8.06	0.8	1,696	0.04%
2023/10/17	0	0.00	40	8.15	8.13	-40	1,710	-2.34%
2023/10/16	20.1	8.07	20	8.13	8.20	0.1	1,689	0.01%
2023/10/13	0	0.00	20	8.00	8.00	-20	1,590	-1.26%
2023/10/11	0	0.00	20	7.95	7.94	-20	1,579	-1.27%
2023/10/04	0	7.80	0	0.00	7.78	0	1,652	0.00%
2023/09/28	0	0.00	1	7.82	7.83	-1	1,713	-0.06%
2023/09/27	3	7.80	0	0.00	7.80	3	1,717	0.17%
2023/09/26	20	7.86	0	0.00	7.85	20	1,721	1.16%
2023/09/22	0	0.00	36	7.90	7.91	-36	1,740	-2.07%
2023/09/21	21.1	7.93	0	0.00	7.93	21.1	1,748	1.20%
2023/09/19	0	0.00	18	8.05	8.03	-18	1,767	-1.02%
2023/09/18	0	0.00	2	8.03	8.01	-2	1,769	-0.11%
2023/09/15	60	7.98	0	0.00	7.95	60	1,793	3.35%
2023/09/13	0	0.00	5	8.04	8.02	-5	1,798	-0.28%
2023/09/08	0	0.00	1	7.90	7.90	-1	1,839	-0.05%
2023/09/07	1	7.95	0	0.00	7.89	1	1,868	0.05%
2023/09/05	0	0.00	2	8.04	8.04	-2	1,961	-0.10%
2023/09/04	1.2	8.02	0	0.00	8.06	1.2	1,990	0.06%
2023/09/01	0	0.00	1	8.05	8.02	-1	2,019	-0.05%
2023/08/24	2	7.98	0	0.00	7.96	2	2,109	0.09%
2023/08/23	0	0.00	1	7.97	7.96	-1	2,119	-0.05%
2023/08/18	0.1	7.90	0	0.00	7.88	0.1	2,204	0.01%
2023/08/16	2	7.87	0	0.00	7.85	2	2,181	0.09%
2023/08/15	3	7.97	0	0.00	7.95	3	2,186	0.14%
2023/08/08	0	0.00	1	8.32	8.23	-1	2,235	-0.04%
2023/08/07	1	8.26	0	0.00	8.30	1	2,249	0.04%
2023/08/02	0	0.00	3	8.30	8.19	-3	2,251	-0.13%
2023/08/01	1	8.13	0	0.00	8.17	1	2,191	0.05%
2023/07/28	0.3	8.07	0	0.00	8.08	0.3	2,140	0.02%
2023/07/27	0	0.00	1	8.10	8.07	-1	2,139	-0.05%
2023/07/21	40	8.02	1	8.05	8.01	39	2,174	1.79%
2023/07/19	42	7.97	0	0.00	7.93	42	2,185	1.92%
2023/07/18	40	8.01	0	0.00	7.97	40	2,211	1.81%
2023/07/17	0	0.00	2	7.98	8.01	-2	2,222	-0.09%
2023/07/14	2	7.96	0	0.00	7.95	2	2,246	0.09%
2023/07/13	9	8.00	0.8	8.01	7.97	8.2	2,224	0.37%
2023/07/11	1	8.04	0	0.00	8.04	1	2,186	0.05%
2023/07/07	1	8.03	0	0.00	8.06	1	2,198	0.05%
2023/07/06	1	8.15	0.2	8.13	8.09	0.8	2,184	0.04%
2023/06/29	1	8.19	0	0.00	8.16	1	2,157	0.05%
2023/06/27	2.1	8.16	0	0.00	8.13	2.1	2,169	0.10%
2023/06/21	1	8.27	0	0.00	8.25	1	2,230	0.04%
2023/06/20	0	0.00	45	8.20	8.26	-45	2,223	-2.02%
2023/06/19	0.5	8.20	0	0.00	8.20	0.5	2,227	0.02%
2023/06/16	50	8.20	0	0.00	8.17	50	2,254	2.22%
2023/06/15	0	0.00	10	8.16	8.15	-10	2,245	-0.45%
2023/06/14	1	8.19	0	0.00	8.16	1	2,242	0.04%
2023/06/12	1	8.27	0	0.00	8.23	1	2,269	0.04%
2023/06/09	0.5	8.38	0	0.00	8.41	0.5	2,230	0.02%
2023/06/07	10	8.37	0	0.00	8.34	10	2,285	0.44%
2023/06/06	0.2	8.30	0	0.00	8.32	0.2	3,010	0.01%
2023/06/05	1	8.25	40	8.23	8.28	-39	3,010	-1.30%
2023/06/02	0	0.00	20	8.15	8.16	-20	3,123	-0.64%
2023/05/31	10.8	8.08	0	0.00	8.07	10.8	3,187	0.34%
2023/05/26	40	8.09	0	0.00	8.04	40	3,227	1.24%
2023/05/23	0	0.00	30	8.22	8.21	-30	3,199	-0.94%
2023/05/22	11	8.18	51.2	8.17	8.18	-40.2	3,229	-1.24%
2023/05/19	0	0.00	36	8.17	8.16	-36	3,238	-1.11%
2023/05/18	30	8.15	0	0.00	8.16	30	3,226	0.93%
2023/05/17	40	8.17	20	8.20	8.17	20	3,274	0.61%
2023/05/16	40	8.14	0	0.00	8.16	40	3,275	1.22%
2023/05/12	1	8.17	0.5	8.25	8.05	0.5	3,302	0.02%
2023/05/11	1	8.17	0.5	8.25	8.08	0.5	3,284	0.02%
2023/05/10	2	8.20	0	0.00	8.22	2	3,262	0.06%
2023/05/04	0	0.00	0.4	8.38	8.35	-0.4	3,320	-0.01%
2023/05/03	0	0.00	1	8.40	8.38	-1	3,342	-0.03%
2023/04/25	0	8.37	2	8.31	8.26	-2	3,394	-0.06%
2023/04/24	2	8.25	0	0.00	8.33	2	3,412	0.06%
2023/04/21	4	8.20	0	0.00	8.19	4	3,436	0.12%
2023/04/20	2	8.28	1	8.30	8.28	1	3,407	0.03%
2023/04/13	1	8.48	4	8.49	8.42	-3	3,441	-0.09%
2023/04/07	10	8.38	1	8.43	8.43	9	4,162	0.22%
2023/04/06	1.2	8.37	0	0.00	8.36	1.2	4,357	0.03%
2023/03/31	0	8.33	0	0.00	8.32	0	4,363	0.00%
2023/03/30	1	8.31	0	0.00	8.31	1	4,389	0.02%
2023/03/27	0	0.00	1	8.22	8.26	-1	4,594	-0.02%
2023/03/21	1	8.38	0	0.00	8.35	1	4,722	0.02%
2023/03/20	0	0.00	2	8.35	8.38	-2	4,722	-0.04%
2023/03/17	1	8.37	0	0.00	8.35	1	4,791	0.02%
2023/03/16	1	8.40	0	0.00	8.30	1	4,807	0.02%
2023/03/15	0	0.00	0	8.54	8.49	0	4,791	0.00%
2023/03/14	2	8.50	50	8.51	8.50	-48	4,826	-0.99%
2023/03/13	41	8.44	40	8.51	8.56	1	4,862	0.02%
2023/03/10	12	8.71	0	0.00	8.63	12	4,877	0.25%
2023/03/09	24	8.77	3	9.02	8.75	21	5,117	0.41%
2023/03/08	0	0.00	4	8.91	8.93	-4	4,588	-0.09%
2023/03/07	20	8.98	3	9.02	8.97	17	4,646	0.37%
2023/03/06	1	8.82	0	0.00	8.82	1	4,593	0.02%
2023/03/03	0.8	8.66	2	8.67	8.70	-1.2	4,544	-0.03%
2023/02/20	5	8.71	0	0.00	8.77	5	4,520	0.11%
2023/02/08	2	8.61	0	0.00	8.60	2	4,454	0.04%
2023/02/07	0	0.00	2	8.64	8.61	-2	4,446	-0.04%
2023/02/03	0	0.00	1	8.75	8.76	-1	4,431	-0.02%
2023/02/01	0	0.00	0	8.60	8.60	0	4,335	0.00%
2023/01/12	1	8.50	0	0.00	8.42	1	4,230	0.02%
2023/01/10	30	8.62	50	8.58	8.57	-20	4,172	-0.48%
2023/01/09	0	0.00	2	8.59	8.60	-2	4,166	-0.05%
2022/12/28	0	0.00	3	8.82	8.85	-3	4,027	-0.07%
2022/12/27	11	8.99	5	9.09	8.81	6	3,954	0.15%
2022/12/26	23	8.71	7	8.72	8.83	16	3,569	0.45%
2022/12/22	3	8.42	0	0.00	8.41	3	3,429	0.09%
2022/12/20	6	8.36	0	0.00	8.17	6	3,355	0.18%
2022/12/19	1	8.45	0	0.00	8.41	1	3,291	0.03%
2022/12/16	2	8.63	0	0.00	8.60	2	3,214	0.06%
2022/12/15	2	8.86	0	0.00	8.85	2	3,162	0.06%
2022/12/14	2	8.80	0	0.00	8.76	2	3,098	0.06%
2022/12/09	1	8.43	1	8.55	8.62	0	2,952	0.00%
2022/12/02	20	8.94	20	8.89	8.82	0	2,746	0.00%
2022/12/01	0	0.00	8	9.34	8.97	-8	2,677	-0.30%
2022/11/30	0	0.00	5	8.56	8.76	-5	2,359	-0.21%
2022/11/29	10	8.47	10	8.48	8.44	0	2,140	0.00%
2022/11/28	0	0.00	1	8.33	8.44	-1	2,040	-0.05%
2022/11/25	5.6	8.15	5	8.19	8.17	0.6	1,960	0.03%
2022/11/24	25	8.13	25.8	8.13	8.12	-0.8	1,985	-0.04%
2022/11/23	5	8.14	1.2	8.15	8.12	3.8	1,974	0.19%
2022/11/18	1	7.94	0	7.92	7.92	1	2,001	0.05%
2022/11/17	0	0.00	1	7.94	7.95	-1	2,142	-0.05%
2022/11/15	1	8.04	0	0.00	8.05	1	2,127	0.05%
2022/11/14	0	0.00	1	8.11	8.11	-1	2,120	-0.05%
2022/11/10	0.2	7.90	0	0.00	7.88	0.2	2,067	0.01%
2022/11/03	1	7.78	25	7.80	7.78	-24	2,108	-1.14%
2022/11/02	0	0.00	14	7.84	7.83	-14	2,118	-0.66%
2022/11/01	2	7.80	0	0.00	7.81	2	2,101	0.10%
2022/10/28	0	0.00	1	7.71	7.70	-1	2,104	-0.05%
2022/10/27	1	7.81	0	0.00	7.80	1	2,104	0.05%
2022/10/13	0	0.00	0.2	7.80	7.73	-0.2	2,029	-0.01%
2022/10/05	5	8.40	1	8.33	8.29	4	1,923	0.21%
2022/10/03	0.2	8.24	0	0.00	8.18	0.2	1,858	0.01%
2022/09/28	2	7.55	0	0.00	7.46	2	1,728	0.12%
2022/09/27	0	0.00	2.1	7.78	7.78	-2.1	1,723	-0.12%
2022/09/20	0	0.00	4	8.11	8.11	-4	1,798	-0.22%
2022/09/16	1	8.15	0	0.00	8.15	1	1,846	0.05%
2022/09/14	20	8.10	20	8.13	8.12	0	1,863	0.00%
2022/09/12	0.2	8.13	0	0.00	8.16	0.2	1,916	0.01%
2022/09/06	1	7.93	1	7.94	7.94	0	1,945	0.00%
2022/09/01	2	8.11	0	0.00	8.11	2	1,947	0.10%
2022/08/24	5	8.39	3.1	8.35	8.39	1.9	1,828	0.10%
2022/08/23	1	8.06	0	0.00	8.02	1	1,711	0.06%
2022/08/18	0.5	8.10	0	0.00	8.10	0.5	1,706	0.03%
2022/08/17	0	0.00	1	8.14	8.14	-1	1,705	-0.06%
2022/08/12	2	7.98	2	7.94	8.03	0	1,687	0.00%
2022/08/10	0.5	7.79	0	0.00	7.80	0.5	1,660	0.03%
2022/08/04	5	7.50	0	0.00	7.59	5	1,780	0.28%
2022/08/02	3	7.73	0	0.00	7.72	3	1,819	0.16%
2022/08/01	0	0.00	0	7.83	7.85	0	1,860	0.00%
2022/07/20	0	0.00	0	7.54	7.52	0	2,046	0.00%
2022/07/19	0	7.54	0	0.00	7.54	0	2,099	0.00%
2022/07/18	0	0.00	1	7.40	7.44	-1	2,116	-0.05%
2022/07/13	10	7.34	10	7.37	7.36	0	2,158	0.00%
2022/07/12	14	7.21	13	7.33	7.18	1	2,199	0.05%
2022/07/11	1	7.60	0	0.00	7.57	1	2,182	0.05%
2022/07/01	3	7.75	0	0.00	7.52	3	2,350	0.13%
2022/06/30	2	7.91	0	0.00	7.95	2	2,376	0.08%
2022/06/24	0	0.00	0.2	8.05	8.08	-0.2	2,439	-0.01%
2022/06/20	0	0.00	2	8.12	7.94	-2	2,433	-0.08%
2022/06/16	3	8.45	1	8.36	8.26	2	2,462	0.08%
2022/06/14	1	8.25	2	8.24	8.22	-1	2,533	-0.04%
2022/05/27	0	0.00	0.1	9.00	8.48	-0.1	3,011	0.00%
2022/05/20	1	8.32	0	0.00	8.32	1	3,200	0.03%
2022/05/17	0	0.00	2	8.17	8.21	-2	3,330	-0.06%
2022/05/13	1	7.86	1	7.98	7.98	0	3,324	0.00%
2022/05/12	6	7.85	0.2	8.00	7.83	5.8	3,343	0.17%
2022/05/11	6	8.01	5	8.03	8.02	1	3,312	0.03%
2022/05/10	2	7.90	0	0.00	8.08	2	3,423	0.06%
2022/05/09	7	8.10	0	0.00	8.03	7	3,419	0.20%
2022/05/06	0	0.00	4	8.26	8.31	-4	3,410	-0.12%
2022/05/05	14	8.49	0	0.00	8.47	14	3,478	0.40%
2022/05/03	0	0.00	6.6	8.48	8.50	-6.6	3,653	-0.18%
2022/04/28	0	0.00	5.4	8.52	8.56	-5.4	3,870	-0.14%
2022/04/27	1	8.41	11	8.48	8.47	-10	3,889	-0.26%
2022/04/26	1	8.86	3	8.87	8.85	-2	3,873	-0.05%
2022/04/25	3	8.90	80	8.91	8.88	-77	3,874	-1.99%
2022/04/22	30	9.11	4	9.11	9.09	26	3,907	0.67%
2022/04/21	10	9.09	10	9.11	9.10	0	3,964	0.00%
2022/04/20	56	9.11	0	0.00	9.08	56	4,117	1.36%
2022/04/18	1	8.96	0	0.00	8.98	1	4,212	0.02%
2022/04/15	3	9.12	0	0.00	9.11	3	4,237	0.07%
2022/04/14	3	9.22	0	0.00	9.19	3	4,340	0.07%
2022/04/13	0	0.00	4	9.30	9.30	-4	4,383	-0.09%
2022/04/12	0	0.00	1	9.19	9.19	-1	4,397	-0.02%
2022/04/11	0	0.00	2	9.45	9.33	-2	4,416	-0.05%
2022/04/08	0	0.00	3	9.54	9.51	-3	4,434	-0.07%
2022/04/01	1	9.20	0	0.00	9.38	1	4,426	0.02%
2022/03/31	2	9.30	0	0.00	9.29	2	4,522	0.04%
2022/03/29	2	9.22	2	9.19	9.20	0	4,527	0.00%
2022/03/28	2	9.22	0	0.00	9.22	2	4,571	0.04%
2022/03/24	2	9.35	0	0.00	9.35	2	4,574	0.04%
2022/03/23	0	0.00	10	9.39	9.38	-10	4,620	-0.22%
2022/03/22	0	0.00	1	9.30	9.34	-1	4,668	-0.02%
2022/03/17	32	9.17	48	9.18	9.19	-16	4,798	-0.33%
2022/03/16	0	0.00	1	9.04	9.06	-1	4,797	-0.02%
2022/03/10	25	9.31	23	9.31	9.30	2	5,152	0.04%
2022/03/09	1	9.21	32	9.21	9.22	-31	5,199	-0.60%
2022/03/08	11	9.31	13.1	9.25	9.20	-2.1	5,309	-0.04%
2022/03/07	2	9.37	0	0.00	9.37	2	5,335	0.04%
2022/03/04	1	9.70	0	0.00	9.71	1	5,351	0.02%
2022/03/03	0	9.85	0	0.00	9.82	0	5,482	0.00%
2022/03/02	0.5	9.81	49.2	9.86	9.81	-48.7	5,638	-0.86%
2022/02/25	1	9.64	1	9.62	9.63	0	5,833	0.00%
2022/02/24	4	9.70	0	0.00	9.65	4	5,991	0.07%
2022/02/23	20	9.80	20	9.91	9.88	0	5,996	0.00%
2022/02/21	51	9.98	0	0.00	9.97	51	6,160	0.83%
2022/02/18	0	0.00	7	9.88	9.90	-7	6,204	-0.11%
2022/02/17	7.9	9.94	0	0.00	9.90	7.9	6,407	0.12%
2022/02/16	1	9.87	0	0.00	9.86	1	6,642	0.02%
2022/02/14	5	9.93	0	0.00	9.87	5	7,222	0.07%
2022/02/11	0	0.00	50	9.96	9.95	-50	7,699	-0.65%
2022/02/10	50	10.13	0	0.00	10.00	50	8,053	0.62%
2022/02/09	0	0.00	61	9.94	9.96	-61	8,061	-0.76%
2022/02/08	41	9.75	1	9.87	9.86	40	8,147	0.49%
2022/02/07	21	9.82	0	0.00	9.80	21	8,270	0.25%
2022/01/25	4	9.37	2	9.42	9.34	2	8,609	0.02%
2022/01/24	2	9.60	2	9.63	9.64	0	8,697	0.00%
2022/01/21	11	9.94	2	10.10	9.92	9	8,801	0.10%
2022/01/14	1	10.15	0	0.00	10.10	1	10,029	0.01%
2022/01/13	0	0.00	11	10.15	10.15	-11	10,542	-0.10%
2022/01/12	5	10.08	21.1	10.05	10.10	-16.1	11,537	-0.14%
2022/01/11	5	9.99	0	0.00	10.00	5	13,813	0.04%
2022/01/10	1	10.05	0	0.00	10.00	1	15,929	0.01%
2022/01/07	10	10.05	0	0.00	10.00	10	15,906	0.06%
2022/01/06	1	9.99	5	10.05	9.99	-4	15,954	-0.03%
2022/01/04	0	0.00	1	10.10	10.05	-1	16,162	-0.01%
2022/01/03	0	0.00	131	10.15	10.05	-131	16,341	-0.80%	大賣/鉅額交易
2021/12/30	135	10.15	1	10.15	10.15	134	16,452	0.81%	大買/鉅額交易
2021/12/29	27	10.10	27	10.10	10.10	0	16,783	0.00%
2021/12/28	5	10.15	82	10.10	10.05	-77	17,022	-0.45%
2021/12/27	302	10.15	220.1	10.15	10.10	81.9	17,196	0.48%	大買/大賣/
2021/12/24	0	0.00	0.4	10.00	10.00	-0.4	17,256	0.00%
2021/12/23	30	10.05	40	10.00	9.99	-10	17,553	-0.06%
2021/12/22	2	10.00	1	10.00	10.00	1	17,961	0.01%
2021/12/21	0	0.00	1	9.95	9.94	-1	18,143	-0.01%
2021/12/20	20	9.95	160	9.96	9.94	-140	18,421	-0.76%	大賣/鉅額交易
2021/12/17	10	10.00	3	10.00	10.00	7	18,530	0.04%
2021/12/16	50	9.96	50	9.93	9.94	0	18,486	0.00%
2021/12/15	161	9.95	21	9.97	9.93	140	18,496	0.76%	大買/鉅額交易
2021/12/14	2	9.93	0	0.00	9.92	2	18,540	0.01%
2021/12/13	0	0.00	2.5	10.00	10.00	-2.5	18,569	-0.01%
2021/12/10	1	10.05	0	0.00	10.00	1	18,566	0.01%
2021/12/09	0	0.00	1	10.10	10.10	-1	18,591	-0.01%
2021/12/08	25	10.05	28	10.17	10.10	-3	18,613	-0.02%
2021/12/07	31	10.05	31.2	10.00	10.05	-0.2	18,310	0.00%
2021/12/06	4	9.96	1	10.00	10.00	3	18,257	0.02%
2021/12/03	20	10.05	21	10.05	10.05	-1	18,260	-0.01%
2021/12/02	47	9.99	30.1	9.99	9.99	16.9	18,222	0.09%
2021/12/01	0.1	10.05	0	0.00	10.10	0.1	18,105	0.00%
2021/11/30	55.4	10.13	61	10.10	10.15	-5.6	18,086	-0.03%
2021/11/29	2	10.05	0.1	10.05	10.05	1.9	18,040	0.01%
2021/11/26	2	10.15	0	0.00	10.15	2	17,919	0.01%
2021/11/25	10	10.35	6	10.35	10.35	4	17,846	0.02%
2021/11/24	0	0.00	1	10.30	10.30	-1	17,755	-0.01%
2021/11/23	0	0.00	75	10.25	10.20	-75	17,679	-0.42%
2021/11/22	2	10.25	5	10.20	10.20	-3	17,543	-0.02%
2021/11/18	1	10.15	55	10.15	10.25	-54	17,467	-0.31%
2021/11/17	4	10.10	32	10.15	10.15	-28	17,393	-0.16%
2021/11/16	37	10.17	1	10.10	10.10	36	17,319	0.21%
2021/11/15	57	10.27	150	10.15	10.20	-93	17,193	-0.54%	大賣/
2021/11/12	113	10.40	52	10.37	10.30	61	17,053	0.36%	大買/
2021/11/11	41	10.53	37	10.66	10.50	4	16,810	0.02%
2021/11/10	18	10.58	179	10.59	10.45	-161	16,858	-0.96%	大賣/鉅額交易
2021/11/09	73.1	10.35	53	10.25	10.25	20.1	16,436	0.12%
2021/11/08	45	10.37	27	10.39	10.40	18	16,123	0.11%
2021/11/05	7	10.29	3	10.28	10.25	4	16,144	0.02%
2021/11/04	200	10.30	3	10.25	10.25	197	16,083	1.22%	大買/鉅額交易
2021/11/03	3	10.30	1	10.25	10.25	2	16,038	0.01%
2021/11/02	25	10.15	70	10.13	10.05	-45	15,859	-0.28%
2021/11/01	65	10.15	41	10.13	10.15	24	15,747	0.15%
2021/10/29	52	10.30	32	10.20	10.15	20	15,601	0.13%
2021/10/28	56	10.41	44	10.30	10.35	12	15,468	0.08%
2021/10/27	9	10.61	1	10.55	10.55	8	15,355	0.05%
2021/10/26	38	11.16	46	11.01	11.00	-8	15,281	-0.05%
2021/10/25	3	11.20	9	11.33	11.35	-6	14,997	-0.04%
2021/10/22	46	11.30	41	11.08	11.10	5	14,785	0.03%
2021/10/21	32	11.50	57	11.35	11.35	-25	14,540	-0.17%
2021/10/20	88	11.51	115	11.59	11.55	-27	14,096	-0.19%	大賣/
2021/10/19	1,049	11.13	1,071	11.19	11.70	-22	13,269	-0.17%	大買/大賣/
2021/10/18	112	11.13	168.3	11.30	11.40	-56.3	11,082	-0.51%	大買/大賣/
2021/10/15	150	10.42	7	10.35	10.40	143	9,081	1.57%	大買/鉅額交易
2021/10/14	14	10.51	11	10.50	10.35	3	9,162	0.03%
2021/10/12	10	10.50	0	0.00	10.45	10	9,142	0.11%
2021/10/08	5	10.70	20	10.74	10.75	-15	9,171	-0.16%
2021/10/07	20	10.58	0	0.00	10.60	20	9,097	0.22%
2021/10/06	7	10.76	2	10.80	10.55	5	9,249	0.05%
2021/10/05	6	10.48	6	10.46	10.70	0	9,017	0.00%
2021/10/04	1	10.30	0	0.00	10.30	1	8,866	0.01%
2021/10/01	13	10.54	1	10.60	10.40	12	8,801	0.14%
2021/09/30	1	10.85	10	10.85	10.75	-9	8,895	-0.10%
2021/09/29	71	10.71	82	10.58	10.50	-11	8,966	-0.12%
2021/09/28	27	10.74	26	10.75	10.95	1	9,009	0.01%
2021/09/27	13	10.73	21	10.83	10.80	-8	11,484	-0.07%
2021/09/24	0	0.00	30	10.48	10.40	-30	12,720	-0.24%
2021/09/23	30	10.13	26	10.10	10.15	4	12,927	0.03%
2021/09/22	32	10.08	5	10.05	10.05	27	13,111	0.21%
2021/09/17	30	10.40	30	10.38	10.40	0	13,225	0.00%
2021/09/16	21	10.48	15	10.55	10.50	6	13,309	0.05%
2021/09/15	0	0.00	1	10.40	10.35	-1	13,451	-0.01%
2021/09/14	25	10.34	45	10.32	10.35	-20	13,581	-0.15%
2021/09/13	0	0.00	20	10.18	10.30	-20	13,765	-0.15%
2021/09/09	40	9.95	24	9.98	9.96	16	14,068	0.11%
2021/09/08	2	9.98	0	0.00	9.95	2	14,212	0.01%
2021/09/06	10	10.05	5	10.05	10.00	5	14,617	0.03%
2021/09/03	0	0.00	20	10.30	10.25	-20	14,750	-0.14%
2021/09/02	20	10.05	21	10.15	10.00	-1	14,986	-0.01%
2021/09/01	1	10.25	0	0.00	10.20	1	15,279	0.01%
2021/08/31	0	0.00	40	10.18	10.35	-40	15,578	-0.26%
2021/08/27	0	0.00	8.1	10.03	10.05	-8.1	17,315	-0.05%
2021/08/26	23	9.97	7	10.00	9.96	16	20,445	0.08%
2021/08/25	45	10.02	0	0.00	9.98	45	22,090	0.20%
2021/08/24	10	9.98	22	9.87	9.98	-12	22,306	-0.05%
2021/08/23	0	0.00	18	9.84	9.85	-18	22,473	-0.08%
2021/08/20	46	9.69	52	9.64	9.60	-6	22,661	-0.03%
2021/08/19	4	9.79	0	0.00	9.76	4	22,782	0.02%
2021/08/18	8	9.74	26	9.89	9.93	-18	22,877	-0.08%
2021/08/17	16	9.87	6	9.85	9.75	10	23,234	0.04%
2021/08/16	39	9.86	28	9.86	9.86	11	23,634	0.05%
2021/08/13	45	10.41	6.1	10.40	10.40	38.9	23,570	0.17%
2021/08/12	1.1	10.50	21	10.50	10.55	-19.9	23,849	-0.08%
2021/08/11	40	10.58	16	10.51	10.40	24	24,153	0.10%
2021/08/10	2	10.65	0	0.00	10.60	2	24,556	0.01%
2021/08/09	31	10.70	30	10.80	10.70	1	25,146	0.00%
2021/08/06	10	10.80	0	0.00	10.85	10	25,579	0.04%
2021/08/05	2	10.88	4	10.94	10.85	-2	26,138	-0.01%
2021/08/04	0	0.00	1	10.90	10.95	-1	26,837	0.00%
2021/08/03	18	10.89	1	10.85	10.90	17	27,635	0.06%
2021/08/02	6	10.95	2.1	11.00	11.00	3.9	28,220	0.01%
2021/07/30	7	10.99	25	10.98	10.85	-18	29,086	-0.06%
2021/07/29	0	0.00	10	10.95	10.90	-10	29,895	-0.03%
2021/07/28	2	10.65	0	0.00	10.70	2	30,918	0.01%
2021/07/27	30	10.85	0	0.00	10.80	30	33,281	0.09%
2021/07/26	0	0.00	1.4	11.12	10.90	-1.4	36,176	0.00%
2021/07/23	0	0.00	49	10.97	11.05	-49	39,185	-0.13%
2021/07/22	0	0.00	10	10.80	10.60	-10	41,486	-0.02%
2021/07/21	13	10.57	11	10.50	10.55	2	41,725	0.00%
2021/07/20	10	10.65	0	0.00	10.60	10	41,973	0.02%
2021/07/19	25	10.90	0	0.00	10.90	25	42,324	0.06%
2021/07/16	25	11.05	10.6	11.15	10.95	14.4	43,965	0.03%
2021/07/15	25	10.93	23	10.94	11.00	2	44,287	0.00%
2021/07/14	7	10.59	16	10.65	10.65	-9	44,969	-0.02%
2021/07/13	84	10.78	60	10.67	10.55	24	46,274	0.05%
2021/07/12	15	10.94	2	10.85	10.85	13	46,779	0.03%
2021/07/09	23	10.95	64	10.95	10.95	-41	47,288	-0.09%
2021/07/08	36	10.99	58	11.04	11.00	-22	47,582	-0.05%
2021/07/07	47	11.06	10	10.98	10.90	37	48,129	0.08%
2021/07/06	139	11.14	95	11.26	11.15	44	48,690	0.09%	大買/
2021/07/05	27	11.49	0	0.00	11.25	27	48,624	0.06%
2021/07/02	84	12.18	102	12.10	11.45	-18	48,458	-0.04%	大賣/
2021/07/01	60	11.52	120	11.43	11.70	-60	45,882	-0.13%	大賣/
2021/06/30	8	11.13	50.2	11.08	11.10	-42.2	44,528	-0.09%
2021/06/29	10	10.90	8	10.96	10.85	2	44,405	0.00%
2021/06/28	20	10.93	15.7	11.03	11.05	4.3	44,323	0.01%
2021/06/25	20	11.09	13	11.13	10.95	7	44,271	0.02%
2021/06/24	3	11.02	73	11.02	11.05	-70	44,337	-0.16%
2021/06/23	23	10.83	32	10.92	10.85	-9	44,971	-0.02%
2021/06/22	33	10.59	62	10.75	10.75	-29	44,912	-0.06%
2021/06/21	23	10.35	20	10.47	10.40	3	44,692	0.01%
2021/06/18	35	10.82	32	10.77	10.75	3	44,591	0.01%
2021/06/17	41	10.87	18	10.91	11.00	23	44,548	0.05%
2021/06/16	19	11.00	94	10.96	10.85	-75	44,523	-0.17%
2021/06/15	11.1	10.67	12	10.70	10.75	-0.9	44,422	0.00%
2021/06/11	30.1	10.92	24	10.88	10.85	6.1	44,345	0.01%
2021/06/09	21	11.08	27	10.95	10.95	-6	44,311	-0.01%
2021/06/08	99	11.25	8	11.40	11.30	91	44,096	0.21%
2021/06/07	25	11.48	21	11.42	11.45	4	43,870	0.01%
2021/06/04	67	11.39	15	11.38	11.25	52	43,159	0.12%
2021/06/03	1,026.7	12.05	971	11.97	11.85	55.7	42,434	0.13%	大買/大賣/
2021/06/02	39.1	11.04	51	11.26	11.35	-11.9	39,884	-0.03%
2021/06/01	21.1	10.23	64	10.25	10.35	-43	38,355	-0.11%
2021/05/31	13	10.25	33.1	10.21	10.15	-20.1	38,477	-0.05%
2021/05/28	37	10.14	0	0.00	10.15	37	38,457	0.10%
2021/05/27	2.2	10.04	3	10.07	10.00	-0.8	38,396	0.00%
2021/05/26	2	9.98	33	10.03	10.00	-31	38,423	-0.08%
2021/05/25	140	10.04	14	10.08	9.97	126	38,456	0.33%	大買/鉅額交易
2021/05/24	23	9.96	98	9.88	10.05	-75	38,395	-0.20%
2021/05/21	40	9.48	103	9.62	9.77	-63	38,520	-0.16%	大賣/
2021/05/20	88	9.57	100	9.75	9.41	-12	38,408	-0.03%
2021/05/19	30	9.51	49	9.62	9.66	-19	38,370	-0.05%
2021/05/18	58.2	9.23	10	9.33	9.48	48.2	38,263	0.13%
2021/05/17	11.5	8.81	42	8.87	8.67	-30.5	37,884	-0.08%
2021/05/14	87.2	9.70	41	9.66	9.55	46.2	37,321	0.12%
2021/05/13	20.2	9.80	34	9.98	9.72	-13.8	36,820	-0.04%
2021/05/12	131.2	10.70	133	10.30	10.20	-1.8	36,247	0.00%	大買/大賣/
2021/05/11	79	11.54	106	11.60	11.30	-27	35,530	-0.08%	大賣/
2021/05/10	34	11.80	10	11.94	11.90	24	34,730	0.07%
2021/05/07	52	11.59	81	11.48	11.55	-29	34,148	-0.08%
2021/05/06	136.1	11.91	126	11.73	11.65	10.1	33,242	0.03%	大買/大賣/
2021/05/05	210.2	11.87	124	11.91	11.80	86.2	32,340	0.27%	大買/大賣/
2021/05/04	219.2	13.02	169.2	13.42	12.45	50	31,331	0.16%	大買/大賣/
2021/05/03	166	13.44	196	13.58	13.80	-30	28,953	-0.10%	大買/大賣/
2021/04/29	204.6	13.07	94.7	12.85	12.90	109.9	26,099	0.42%	大買/鉅額交易
2021/04/28	183	11.87	217	11.76	12.30	-34	23,100	-0.15%	大買/大賣/
2021/04/27	140	11.13	21	11.25	11.20	119	20,766	0.57%	大買/鉅額交易
2021/04/26	35.6	11.13	22	11.15	11.15	13.6	20,530	0.07%
2021/04/23	50	11.13	20	11.15	11.15	30	20,295	0.15%
2021/04/22	88	11.57	131.3	11.62	11.35	-43.3	20,105	-0.22%	大賣/
2021/04/21	6	11.26	54.6	11.26	11.35	-48.6	18,523	-0.26%
2021/04/20	115	11.13	85	11.06	11.25	30	18,201	0.16%	大買/
2021/04/19	61.2	11.20	245	11.37	11.50	-183.8	17,792	-1.03%	大賣/鉅額交易
2021/04/16	109	10.73	42	10.70	10.75	67	16,515	0.41%	大買/
2021/04/15	15	10.39	56	10.46	10.45	-41	15,941	-0.26%
2021/04/14	15	10.07	24	10.24	10.30	-9	15,649	-0.06%
2021/04/13	25	10.33	47	10.37	10.15	-22	15,860	-0.14%
2021/04/12	95	10.27	57	10.16	10.40	38	15,605	0.24%
2021/04/09	42	9.95	24	9.97	9.99	18	15,372	0.12%
2021/04/08	34	9.90	60	9.94	9.95	-26	15,925	-0.16%
2021/04/07	4	9.83	10	9.82	9.86	-6	19,388	-0.03%
2021/04/06	0	0.00	19	9.82	9.79	-19	20,668	-0.09%
2021/04/01	28	9.79	20	9.77	9.69	8	20,802	0.04%
2021/03/31	25	9.83	32	9.82	9.88	-7	20,997	-0.03%
2021/03/30	13	9.87	17	9.88	9.86	-4	21,526	-0.02%
2021/03/29	6	9.95	10	9.98	9.92	-4	21,891	-0.02%
2021/03/26	48	9.98	59.2	9.99	9.87	-11.2	22,940	-0.05%
2021/03/25	5	9.70	3	9.70	9.67	2	22,425	0.01%
2021/03/24	0	9.60	5	9.58	9.61	-5	22,420	-0.02%
2021/03/23	2	9.61	0	0.00	9.61	2	22,680	0.01%
2021/03/22	0	0.00	3	9.70	9.70	-3	23,144	-0.01%
2021/03/19	10	9.61	23	9.62	9.66	-13	23,125	-0.06%
2021/03/18	38.5	9.77	32	9.62	9.63	6.5	23,121	0.03%
2021/03/17	10.5	9.77	10	9.76	9.77	0.5	23,015	0.00%
2021/03/16	49	9.83	40	9.84	9.84	9	23,086	0.04%
2021/03/15	5	9.98	3	9.99	9.97	2	22,978	0.01%
2021/03/12	30	9.85	30	9.86	9.83	0	23,131	0.00%
2021/03/11	6	9.91	0	0.00	9.89	6	23,354	0.03%
2021/03/10	23	9.91	22.7	9.91	9.89	0.3	23,484	0.00%
2021/03/09	17	9.99	20	9.99	10.00	-3	23,447	-0.01%
2021/03/08	11	10.05	71	10.05	10.10	-60	23,308	-0.26%
2021/03/05	10	9.77	11.1	9.80	9.76	-1.1	22,833	0.00%
2021/03/04	0	0.00	4	9.92	9.81	-4	22,917	-0.02%
2021/03/03	1	9.75	5	9.80	9.80	-4	22,638	-0.02%
2021/03/02	32	9.81	10	9.65	9.61	22	22,560	0.10%
2021/02/26	10	9.62	10	9.77	9.71	0	22,653	0.00%
2021/02/25	42	9.66	50	9.71	9.80	-8	22,598	-0.04%
2021/02/24	62.1	9.84	21	9.67	9.60	41.1	22,605	0.18%
2021/02/23	29	9.87	26	9.69	10.05	3	22,255	0.01%
2021/02/22	30	9.36	44	9.40	9.41	-14	21,747	-0.06%
2021/02/19	14	9.35	1	9.37	9.35	13	21,760	0.06%
2021/02/18	1	9.18	2	9.21	9.26	-1	21,806	0.00%
2021/02/17	10	8.66	16	8.82	8.93	-6	21,789	-0.03%
2021/02/04	1	8.61	0	0.00	8.60	1	21,834	0.00%
2021/02/03	9	8.50	9	8.63	8.58	0	22,298	0.00%
2021/02/02	7	8.38	0	0.00	8.62	7	23,060	0.03%
2021/01/29	2	8.30	15	8.29	8.29	-13	23,069	-0.06%
2021/01/28	0	0.00	19	8.46	8.45	-19	23,054	-0.08%
2021/01/26	30	8.70	30	8.68	8.66	0	23,214	0.00%
2021/01/25	12	8.87	0	0.00	8.84	12	23,211	0.05%
2021/01/22	45	8.68	44	8.57	8.70	1	23,251	0.00%
2021/01/21	1.2	8.74	28	8.77	8.74	-26.9	23,309	-0.12%
2021/01/20	48	9.04	62	8.77	8.71	-14	23,567	-0.06%
2021/01/19	36	9.14	25	9.14	9.14	11	23,962	0.05%
2021/01/18	0	0.00	1	9.15	9.16	-1	24,192	0.00%
2021/01/15	84	9.42	103	9.29	9.28	-19	24,241	-0.08%	大賣/
2021/01/14	1	9.77	2	9.78	9.71	-1	24,061	0.00%
2021/01/13	12	9.80	1	9.90	9.78	11	24,033	0.05%
2021/01/12	32	9.80	37.5	9.76	9.66	-5.5	23,913	-0.02%
2021/01/11	12.1	10.15	2	10.15	10.15	10.1	23,566	0.04%
2021/01/08	41	10.25	40	10.23	10.20	1	23,525	0.00%
2021/01/07	9	10.60	29	10.53	10.45	-20	23,377	-0.09%
2021/01/06	29	10.53	10	10.50	10.20	19	23,099	0.08%
2021/01/05	17	10.92	12	10.82	10.80	5	22,665	0.02%
2021/01/04	109	11.02	14.1	10.88	10.85	94.9	22,382	0.42%	大買/
2020/12/31	34	11.28	142	11.19	11.20	-108	21,804	-0.50%	大賣/鉅額交易
2020/12/30	1,280	11.60	1,131.4	11.70	11.70	148.6	20,978	0.71%	大買/大賣/鉅額交易
2020/12/29	8.4	10.74	82.8	10.66	11.15	-74.5	17,250	-0.43%
2020/12/28	55	10.20	18	10.19	10.15	37	15,854	0.23%
2020/12/25	56	10.11	56	10.19	10.15	0	15,558	0.00%
2020/12/24	51	10.19	109	10.11	10.15	-58	15,184	-0.38%	大賣/
2020/12/23	7	9.85	11	9.91	9.90	-4	14,582	-0.03%
2020/12/22	8.2	10.06	36	10.18	9.66	-27.8	14,171	-0.20%
2020/12/21	58	9.33	9.5	9.59	9.50	48.5	13,062	0.37%
2020/12/18	40	9.29	3	9.27	9.27	37	12,740	0.29%
2020/12/17	9	9.39	1	9.51	9.36	8	12,718	0.06%
2020/12/16	10	9.67	14	9.57	9.70	-4	12,518	-0.03%
2020/12/15	5	9.24	0	0.00	9.18	5	12,072	0.04%
2020/12/14	5	9.40	8	9.41	9.40	-3	12,414	-0.02%
2020/12/10	3	9.22	1	9.36	9.20	2	12,522	0.02%
2020/12/09	7	9.33	0	0.00	9.31	7	12,563	0.06%
2020/12/08	18	9.59	3	9.61	9.48	15	12,680	0.12%
2020/12/07	16	9.58	30	9.62	9.75	-14	13,243	-0.11%
2020/12/04	58	9.45	2	9.46	9.43	56	13,068	0.43%
2020/12/03	11	9.39	67	9.30	9.29	-56	13,032	-0.43%
2020/12/02	2	9.23	0	0.00	9.28	2	13,242	0.02%
2020/12/01	4	9.33	0	0.00	9.37	4	13,684	0.03%
2020/11/30	2	9.32	0	0.00	9.37	2	13,725	0.01%
2020/11/27	2	9.20	2.1	9.21	9.19	-0.1	13,573	0.00%
2020/11/26	0	0.00	0.3	9.21	9.25	-0.3	13,553	0.00%
2020/11/25	0	0.00	2.7	9.26	9.24	-2.7	13,547	-0.02%
2020/11/23	0	0.00	5	8.91	9.03	-5	13,512	-0.04%
2020/11/20	0.8	8.82	0	0.00	8.85	0.8	13,397	0.01%
2020/11/18	0	0.00	10.3	8.92	8.95	-10.3	13,582	-0.08%
2020/11/17	1	8.85	25	8.99	9.00	-24	14,118	-0.17%
2020/11/16	10	8.87	12	8.81	8.67	-2	15,122	-0.01%
2020/11/13	0	0.00	2	8.79	8.81	-2	15,057	-0.01%
2020/11/12	7	8.92	5	8.79	8.77	2	15,075	0.01%
2020/11/11	5	8.80	21	8.97	9.00	-16	14,994	-0.11%
2020/11/10	2	9.20	5	9.49	8.71	-3	14,544	-0.02%
2020/11/09	15	8.61	189	8.61	8.65	-174	13,748	-1.27%	大賣/鉅額交易
2020/11/06	0	0.00	400	8.58	8.51	-400	13,691	-2.92%	大賣/鉅額交易
2020/11/05	0	0.00	200	8.56	8.52	-200	13,856	-1.44%	大賣/鉅額交易
2020/11/04	0	0.00	180	8.66	8.55	-180	13,841	-1.30%	大賣/鉅額交易
2020/11/03	10	8.61	20	8.62	8.56	-10	13,714	-0.07%
2020/11/02	15	8.38	0	0.00	8.43	15	13,587	0.11%
2020/10/30	4	8.48	38	8.50	8.35	-34	13,490	-0.25%
2020/10/29	7	8.47	53	8.56	8.60	-46	13,343	-0.34%
2020/10/28	30	8.92	12.3	8.65	8.62	17.7	13,149	0.13%
2020/10/27	7	8.62	8	8.92	8.72	-1	12,734	-0.01%
2020/10/26	21	8.48	5	8.45	8.44	16	12,051	0.13%
2020/10/23	50	8.22	6	8.25	8.30	44	11,687	0.38%
2020/10/22	0	0.00	30	8.21	8.12	-30	11,479	-0.26%
2020/10/21	5	8.15	87	8.16	8.15	-82	11,400	-0.72%
2020/10/20	0	0.00	11	8.10	8.12	-11	11,312	-0.10%
2020/10/19	2	8.04	0	0.00	8.05	2	11,237	0.02%
2020/10/16	13	8.08	12.1	8.20	8.06	0.9	11,156	0.01%
2020/10/15	0	0.00	186	8.15	8.04	-186	11,012	-1.69%	大賣/鉅額交易
2020/10/14	200	8.17	0	0.00	8.12	200	10,924	1.83%	大買/鉅額交易
2020/10/13	2	8.06	0	0.00	8.18	2	10,824	0.02%
2020/10/12	3	7.95	4	7.93	7.94	-1	10,610	-0.01%
2020/10/08	0.1	7.76	0	0.00	7.80	0.1	10,451	0.00%
2020/10/07	0	0.00	25	7.82	7.83	-25	10,448	-0.24%
2020/10/06	0	0.00	29	7.75	7.72	-29	10,411	-0.28%
2020/09/30	1	7.57	60	7.57	7.57	-59	10,420	-0.57%
2020/09/29	5	7.61	0	0.00	7.59	5	10,435	0.05%
2020/09/28	0	0.00	30	7.63	7.60	-30	10,437	-0.29%
2020/09/25	6	7.56	47	7.47	7.44	-41	10,441	-0.39%
2020/09/24	72	7.51	6	7.56	7.47	66	10,363	0.64%
2020/09/23	32	7.91	12	7.88	7.82	20	10,221	0.20%
2020/09/22	41	7.93	5	7.94	7.94	36	10,161	0.35%
2020/09/21	18	8.09	9	8.12	8.06	9	10,062	0.09%
2020/09/18	20	8.07	0	0.00	8.07	20	9,990	0.20%
2020/09/17	59	8.08	11	8.15	7.98	48	9,850	0.49%
2020/09/16	54	7.91	7	7.90	7.88	47	9,452	0.50%
2020/09/15	98	8.00	5	8.07	7.93	93	9,504	0.98%
2020/09/14	36	7.90	2	7.90	7.90	34	9,643	0.35%
2020/09/11	9	7.99	5	8.20	7.99	4	9,497	0.04%
2020/09/10	65	8.43	80	8.28	8.25	-15	9,214	-0.16%
2020/09/09	15	7.90	0	0.00	7.95	15	8,410	0.18%
2020/09/08	15	7.87	10	7.95	7.82	5	8,266	0.06%
2020/09/07	17	8.16	35	8.14	8.06	-18	8,117	-0.22%
2020/09/04	17	8.00	10	7.99	7.98	7	7,844	0.09%
2020/09/03	13	7.64	1	7.68	7.63	12	7,344	0.16%
2020/09/02	10	7.48	15	7.45	7.48	-5	7,347	-0.07%
2020/09/01	17	7.52	0	0.00	7.53	17	7,333	0.23%
2020/08/31	11	7.74	6	7.66	7.61	5	7,315	0.07%
2020/08/28	11	7.78	17	7.71	7.70	-6	7,208	-0.08%
2020/08/27	11	7.56	9	7.59	7.53	2	6,989	0.03%
2020/08/26	0	0.00	10	7.51	7.45	-10	6,864	-0.15%
2020/08/25	0	0.00	10	7.37	7.37	-10	6,750	-0.15%
2020/08/24	4	7.46	3	7.30	7.30	1	6,641	0.02%
2020/08/21	169	7.56	5	7.58	7.56	164	6,430	2.55%	大買/鉅額交易
2020/08/20	658	7.62	4	7.67	7.67	654	5,712	11.45%	大買/鉅額交易
2020/08/19	2	6.99	0	0.00	6.98	2	4,344	0.05%
2020/08/17	3	6.83	0	0.00	6.88	3	4,149	0.07%
2020/08/14	8	6.68	0	0.00	6.72	8	4,043	0.20%
2020/08/12	8	6.64	1	6.70	6.68	7	4,085	0.17%
2020/08/11	1	6.78	0	0.00	6.79	1	4,036	0.02%
2020/08/10	2	6.45	10	6.55	6.56	-8	3,816	-0.21%
2020/08/05	0	0.00	7	6.37	6.36	-7	3,830	-0.18%
2020/07/28	17	6.10	17	6.09	6.07	0	4,008	0.00%
2020/07/27	0	0.00	1	6.24	6.22	-1	4,033	-0.02%
2020/07/15	0	0.00	3	6.55	6.54	-3	4,199	-0.07%
2020/07/13	1	6.55	0	0.00	6.57	1	4,264	0.02%
2020/07/10	3	6.67	0	0.00	6.53	3	4,312	0.07%
2020/07/07	3	6.72	0	0.00	6.72	3	4,374	0.07%
2020/07/01	3	6.64	0	0.00	6.64	3	4,514	0.07%
2020/06/30	0	0.00	20	6.66	6.66	-20	4,536	-0.44%
2020/06/29	20	6.60	0	0.00	6.61	20	4,556	0.44%
2020/06/24	0	0.00	4	6.74	6.74	-4	4,540	-0.09%
2020/06/22	2	6.92	1	6.91	6.84	1	4,578	0.02%
2020/06/19	12	7.16	5	7.25	7.05	7	4,524	0.15%
2020/06/18	0	0.00	10	6.77	6.79	-10	4,108	-0.24%
2020/06/17	0	0.00	2	6.69	6.64	-2	4,084	-0.05%
2020/06/15	5	6.38	0	0.00	6.37	5	4,195	0.12%
2020/06/12	2	6.42	0	0.00	6.44	2	4,239	0.05%
2020/06/11	0	0.00	6	6.65	6.60	-6	4,355	-0.14%
2020/06/10	174	6.93	0	0.00	6.87	174	4,314	4.03%	大買/鉅額交易
2020/06/09	3	6.96	0	0.00	6.96	3	4,423	0.07%
2020/06/08	1	6.73	0	0.00	6.76	1	4,291	0.02%
2020/06/05	10	6.55	0	0.00	6.60	10	4,210	0.24%
2020/05/22	0	0.00	2	6.54	6.32	-2	4,308	-0.05%
2020/05/19	2	6.46	0	0.00	6.36	2	4,235	0.05%
2020/05/18	0	0.00	4.1	6.15	6.19	-4.1	4,160	-0.10%
2020/05/15	0	0.00	20	6.20	6.13	-20	4,158	-0.48%
2020/05/13	0	0.00	28	6.39	6.39	-28	4,105	-0.68%
2020/05/12	15	6.35	0	0.00	6.39	15	4,096	0.37%
2020/05/07	4	6.40	0	0.00	6.39	4	3,973	0.10%
2020/05/06	10	6.39	0	0.00	6.38	10	3,983	0.25%
2020/05/04	1	6.32	0	0.00	6.29	1	3,940	0.03%
2020/04/29	20	6.36	0	0.00	6.42	20	3,998	0.50%
2020/04/27	0	0.00	6	6.25	6.28	-6	4,019	-0.15%
2020/04/24	3	6.06	0	0.00	6.06	3	3,943	0.08%
2020/04/20	0	0.00	12	6.16	6.16	-12	3,837	-0.31%
2020/04/17	0	0.00	40	6.14	6.11	-40	3,822	-1.05%
2020/04/10	43	5.93	0	0.00	6.01	43	3,672	1.17%
2020/04/07	0	0.00	1	5.71	5.68	-1	3,556	-0.03%
2020/04/06	2	5.60	1	5.65	5.59	1	3,547	0.03%
2020/03/27	5	5.30	0	0.00	5.26	5	3,366	0.15%
2020/03/25	0	0.00	1	5.33	5.30	-1	3,297	-0.03%
2020/03/24	0	0.00	80	5.07	5.06	-80	3,256	-2.46%
2020/03/23	9	4.82	9	4.94	4.88	0	3,234	0.00%
2020/03/20	0	0.00	15	5.03	4.98	-15	3,215	-0.47%
2020/03/19	1	4.70	0	0.00	4.71	1	3,139	0.03%
2020/03/18	0	0.00	28	5.30	5.20	-28	3,023	-0.93%
2020/03/17	21	5.24	3	5.25	5.21	18	2,949	0.61%
2020/03/13	21	5.98	25	5.87	6.01	-4	2,737	-0.15%
2020/03/12	90	6.48	0	0.00	6.49	90	2,572	3.50%
2020/03/10	0	0.00	5	6.83	6.93	-5	2,524	-0.20%
2020/03/09	6	7.04	0	0.00	7.00	6	2,455	0.24%
2020/03/06	0	0.00	2	7.32	7.29	-2	2,408	-0.08%
2020/03/04	0	0.00	3	7.33	7.30	-3	2,429	-0.12%
2020/03/02	0	0.00	80	7.36	7.33	-80	2,410	-3.32%
2020/02/27	80	7.35	5	7.49	7.27	75	2,389	3.14%
2020/02/25	3	7.40	3	7.61	7.66	0	2,315	0.00%
2020/02/24	3	7.84	10	7.80	7.77	-7	2,292	-0.31%
2020/02/21	0	0.00	8	7.80	7.78	-8	2,337	-0.34%
2020/02/18	0	0.00	10	7.63	7.61	-10	2,388	-0.42%
2020/02/13	0	0.00	1	7.70	7.68	-1	2,434	-0.04%
2020/02/11	0	0.00	1	7.68	7.67	-1	2,443	-0.04%
2020/02/10	8	7.65	3	7.69	7.66	5	2,456	0.20%
2020/02/07	0	0.00	2	7.77	7.74	-2	2,438	-0.08%
2020/02/05	2	7.65	0	0.00	7.68	2	2,466	0.08%
2020/02/04	5	7.80	3	7.86	7.84	2	2,429	0.08%
2020/01/31	3	7.55	0	0.00	7.52	3	2,268	0.13%
2020/01/30	1	7.50	42	7.53	7.45	-41	2,252	-1.82%
2020/01/17	42	7.92	10	7.93	7.93	32	2,190	1.46%
2020/01/16	3	7.95	0	0.00	7.97	3	2,168	0.14%
2020/01/10	0	0.00	0.3	8.04	8.08	-0.3	2,159	-0.02%
2020/01/09	0	0.00	2	8.08	8.08	-2	2,167	-0.09%
2020/01/08	2	8.12	3	8.06	8.05	-1	2,196	-0.05%
2020/01/02	0.5	8.30	0	0.00	8.32	0.5	2,068	0.03%
2019/12/31	10	8.30	3	8.28	8.30	7	2,048	0.34%
2019/12/30	0	0.00	5	8.27	8.27	-5	2,028	-0.25%
2019/12/27	0	0.00	2	8.17	8.16	-2	1,980	-0.10%
2019/12/25	5	8.17	0	0.00	8.19	5	1,963	0.25%
2019/12/19	5	8.07	0	0.00	8.07	5	1,894	0.26%
2019/12/13	0	0.00	0.3	7.88	7.88	-0.3	1,866	-0.02%
2019/12/11	0	0.00	0.1	7.96	7.96	-0.1	1,955	-0.01%
2019/12/06	3	8.05	50	8.05	8.02	-47	1,986	-2.37%
2019/12/04	0	0.00	50	7.98	7.98	-50	1,995	-2.51%
2019/12/03	2	7.99	2	8.02	8.04	0	1,996	0.00%
2019/11/26	0	0.00	5.3	7.93	7.88	-5.3	2,023	-0.26%
2019/11/25	0.3	7.90	0	0.00	7.91	0.3	2,012	0.01%
2019/11/20	2	7.85	2	7.93	7.94	0	2,036	0.00%
2019/11/18	0	0.00	1	7.73	7.76	-1	2,071	-0.05%
2019/11/15	6	7.84	5	7.79	7.80	1	2,073	0.05%
2019/11/14	20	7.97	20	7.87	7.87	0	2,077	0.00%
2019/11/13	1	8.00	0	0.00	8.01	1	2,022	0.05%
2019/11/11	1	8.00	0	0.00	8.00	1	2,071	0.05%
2019/11/08	6	8.12	5	8.10	8.10	1	2,081	0.05%
2019/11/07	10.5	8.07	10	8.10	8.13	0.5	2,115	0.02%
2019/11/06	17	8.11	15	8.09	8.09	2	2,116	0.09%
2019/11/05	5	8.11	5	8.11	8.12	0	2,156	0.00%
2019/11/01	20	8.11	20	8.12	8.12	0	2,412	0.00%
2019/10/31	5	8.12	5	8.12	8.14	0	2,502	0.00%
2019/10/29	0.4	8.18	0	0.00	8.18	0.4	2,578	0.01%
2019/10/28	4.4	8.16	3	8.15	8.15	1.4	2,612	0.05%
2019/10/25	30	8.17	30	8.19	8.18	0	2,640	0.00%
2019/10/24	10	8.19	10	8.20	8.22	0	2,656	0.00%
2019/10/23	21	8.23	25.1	8.18	8.20	-4.1	2,699	-0.15%
2019/10/22	8	8.25	0	0.00	8.25	8	2,716	0.29%
2019/10/18	0	0.00	3	8.20	8.22	-3	2,727	-0.11%
2019/10/17	17	8.20	0	0.00	8.22	17	2,750	0.62%
2019/10/16	19	8.16	0	0.00	8.19	19	2,920	0.65%
2019/10/15	0	0.00	7	8.17	8.15	-7	2,904	-0.24%
2019/10/14	5	8.16	0	0.00	8.17	5	2,899	0.17%
2019/10/07	0	8.08	20.3	8.10	8.08	-20.3	2,949	-0.69%
2019/10/04	0	0.00	2.1	8.09	8.10	-2.1	2,962	-0.07%
2019/10/03	0	0.00	25	8.08	8.08	-25	2,964	-0.84%
2019/10/02	1	8.10	0	0.00	8.10	1	2,956	0.03%
2019/10/01	5	8.16	0	0.00	8.15	5	2,951	0.17%
2019/09/27	25	8.23	26	8.15	8.15	-1	2,957	-0.03%
2019/09/26	2	8.23	0	0.00	8.23	2	2,954	0.07%
2019/09/23	0	0.00	3	8.28	8.26	-3	2,968	-0.10%
2019/09/20	5	8.25	5	8.31	8.27	0	2,973	0.00%
2019/09/19	10	8.27	10	8.26	8.24	0	2,968	0.00%
2019/09/18	10	8.29	10	8.31	8.33	0	2,953	0.00%
2019/09/17	10	8.39	11	8.37	8.33	-1	2,949	-0.03%
2019/09/10	0.7	8.30	0.2	8.30	8.27	0.6	3,072	0.02%
2019/09/05	1	8.24	0	0.00	8.24	1	3,045	0.03%
2019/09/03	5	8.25	0	0.00	8.20	5	3,063	0.16%
2019/08/30	0.7	8.09	0	0.00	8.09	0.7	3,071	0.02%
2019/08/29	5	8.02	5	8.02	8.01	0	3,088	0.00%
2019/08/26	5	8.05	5	8.06	8.04	0	3,073	0.00%
2019/08/21	5	8.07	5	8.08	8.08	0	3,057	0.00%
2019/08/20	19	8.07	10	8.05	8.07	9	3,052	0.29%
2019/08/19	14	8.11	20	8.09	8.07	-6	3,032	-0.20%
2019/08/15	21	8.08	20	8.09	8.08	1	2,990	0.03%
2019/08/14	1	8.23	0	0.00	8.26	1	2,965	0.03%
2019/08/13	30	8.31	30	8.26	8.22	0	2,989	0.00%
2019/08/12	30	8.42	0	0.00	8.36	30	3,009	1.00%
2019/08/07	1	8.44	30	8.53	8.50	-29	3,090	-0.94%
2019/08/06	6	8.24	0	0.00	8.34	6	3,150	0.19%
2019/08/05	26	9.19	0	0.00	9.10	26	3,031	0.86%
2019/08/01	5	9.37	5	9.34	9.35	0	2,883	0.00%
2019/07/31	25	9.41	26	9.39	9.39	-1	2,863	-0.03%
2019/07/30	20	9.45	20	9.45	9.43	0	2,853	0.00%
2019/07/26	2	9.44	2	9.46	9.48	0	2,850	0.00%
2019/07/25	10	9.39	10	9.45	9.45	0	2,851	0.00%
2019/07/24	14	9.44	12	9.42	9.38	2	2,818	0.07%
2019/07/19	13	9.42	12	9.40	9.40	1	2,898	0.03%
2019/07/18	2	9.43	0	0.00	9.43	2	2,918	0.07%
2019/07/16	28	9.25	0	0.00	9.27	28	2,754	1.02%
2019/07/15	5	9.17	32	9.22	9.25	-27	2,776	-0.97%
2019/07/11	25	9.21	25	9.18	9.18	0	2,902	0.00%
2019/07/10	30	9.26	0	0.00	9.26	30	2,898	1.04%
2019/07/05	0	0.00	1	9.28	9.28	-1	3,063	-0.03%
2019/06/28	0	0.00	30	9.28	9.26	-30	3,430	-0.87%
2019/06/27	0	0.00	1	9.31	9.29	-1	3,470	-0.03%
2019/06/26	19	9.24	19	9.24	9.24	0	3,508	0.00%
2019/06/25	11	9.36	0	0.00	9.32	11	3,539	0.31%
2019/06/24	20	9.38	0	0.00	9.38	20	3,574	0.56%
2019/06/21	0	0.00	33	9.35	9.36	-33	3,624	-0.91%
2019/06/20	0	0.00	2	9.23	9.23	-2	3,619	-0.06%
2019/06/19	18	9.13	82	9.22	9.22	-64	3,674	-1.74%
2019/06/18	2	9.14	0	0.00	9.11	2	3,585	0.06%
2019/06/14	2	9.11	0	0.00	9.10	2	3,902	0.05%
2019/06/13	19	9.11	20	9.10	9.09	-1	3,935	-0.03%
2019/06/12	1	9.13	0	0.00	9.12	1	4,168	0.02%
2019/06/11	20	9.11	20	9.14	9.13	0	4,195	0.00%
2019/06/10	10	9.14	10	9.12	9.10	0	4,233	0.00%
2019/06/06	10	9.14	10	9.21	9.16	0	4,285	0.00%
2019/06/05	45	9.21	15	9.19	9.17	30	4,302	0.70%
2019/06/04	10	9.12	11	9.13	9.14	-1	4,309	-0.02%
2019/05/31	15	9.20	10	9.26	9.22	5	4,367	0.11%
2019/05/30	1	9.22	3	9.25	9.20	-2	4,387	-0.05%
2019/05/29	13	9.06	10	9.13	9.12	3	4,380	0.07%
2019/05/28	4	9.00	0	0.00	9.00	4	4,422	0.09%
2019/05/17	28	9.11	25	9.16	9.08	3	5,116	0.06%
2019/05/16	95	9.16	0	0.00	9.08	95	5,170	1.84%
2019/05/15	2	9.34	0	0.00	9.31	2	5,205	0.04%
2019/05/14	17	9.40	4	9.03	9.40	13	5,222	0.25%
2019/05/13	10	9.28	63	9.20	9.19	-53	5,220	-1.02%
2019/05/09	20	9.51	60	9.44	9.43	-40	5,313	-0.75%
2019/05/08	17	9.58	15	9.56	9.56	2	5,303	0.04%
2019/05/07	40	9.65	10	9.65	9.65	30	5,296	0.57%
2019/05/06	10	9.64	12	9.64	9.63	-2	5,335	-0.04%
2019/05/02	5	9.78	29	9.76	9.76	-24	5,335	-0.45%
2019/04/30	6	9.63	6	9.67	9.72	0	5,360	0.00%
2019/04/29	4	9.63	0	0.00	9.62	4	5,402	0.07%
2019/04/26	19	9.70	69	9.65	9.65	-50	5,403	-0.93%
2019/04/25	10	9.73	10	9.74	9.72	0	5,381	0.00%
2019/04/24	15	9.84	16	9.78	9.78	-1	5,399	-0.02%
2019/04/23	2	9.83	0	0.00	9.84	2	5,372	0.04%
2019/04/19	25	9.86	26	9.84	9.84	-1	5,535	-0.02%
2019/04/18	16	9.94	9	9.93	9.83	7	5,571	0.13%
2019/04/16	20	9.96	20	9.93	9.92	0	5,534	0.00%
2019/04/15	76	9.96	0	0.00	9.96	76	5,568	1.36%
2019/04/12	10	9.97	10	9.96	9.98	0	5,641	0.00%
2019/04/11	5	10.00	5	9.97	9.98	0	5,654	0.00%
2019/04/10	2	10.00	10	10.00	10.05	-8	5,659	-0.14%
2019/04/09	11	10.05	0	0.00	10.05	11	5,578	0.20%
2019/04/03	13	10.00	0	0.00	10.05	13	5,635	0.23%
2019/04/02	1	9.99	0	0.00	10.00	1	5,726	0.02%
2019/04/01	10	10.05	6	10.05	10.00	4	5,962	0.07%
2019/03/29	0	0.00	0.6	9.97	10.00	-0.6	6,173	-0.01%
2019/03/28	1	9.98	0	0.00	9.97	1	6,262	0.02%
2019/03/26	6	9.99	0	0.00	10.00	6	6,391	0.09%
2019/03/25	5	9.99	0	0.00	9.99	5	6,542	0.08%
2019/03/22	0	0.00	1	10.10	10.10	-1	6,571	-0.02%
2019/03/21	3	10.15	0	0.00	10.15	3	6,990	0.04%
2019/03/20	1	10.20	2	10.20	10.20	-1	7,280	-0.01%
2019/03/19	0	0.00	3	10.15	10.15	-3	7,460	-0.04%
2019/03/15	20	10.20	30	10.12	10.10	-10	7,582	-0.13%
2019/03/07	0	0.00	3	10.10	10.00	-3	7,862	-0.04%
2019/02/26	4	10.11	50	10.00	9.97	-46	8,033	-0.57%
2019/02/20	4	10.03	1	9.99	10.05	3	7,814	0.04%
2019/02/13	2	9.73	0	0.00	9.77	2	7,419	0.03%
2019/02/12	26	9.67	2	9.68	9.69	24	7,409	0.32%
2019/01/30	2	9.85	0	0.00	9.84	2	7,252	0.03%
2019/01/28	2	9.88	0	0.00	9.88	2	7,285	0.03%
2019/01/25	1	9.84	0	0.00	9.83	1	7,340	0.01%
2019/01/21	0	9.92	0	0.00	9.94	0	7,398	0.00%
2019/01/17	3	9.83	0	0.00	9.81	3	7,567	0.04%
2019/01/14	5	9.88	10.2	9.86	9.86	-5.2	7,717	-0.07%
2019/01/11	11	10.04	2	10.00	9.98	9	7,759	0.12%
2019/01/04	0	0.00	3	9.82	9.98	-3	7,907	-0.04%
2019/01/02	2	10.05	0	0.00	10.05	2	8,145	0.02%
2018/12/28	5	10.15	0	0.00	10.20	5	8,177	0.06%
2018/12/27	0	0.00	3	10.20	10.15	-3	8,321	-0.04%
2018/12/24	4	10.51	0	0.00	10.50	4	8,382	0.05%
2018/12/22	2	10.45	3	10.45	10.45	-1	8,417	-0.01%
2018/12/20	3	10.25	0	0.00	10.10	3	8,405	0.04%
2018/12/19	1	10.35	15	10.30	10.30	-14	8,633	-0.16%
2018/12/18	4	10.45	20	10.30	10.40	-16	8,633	-0.19%
2018/12/17	30	10.55	0	0.00	10.40	30	8,524	0.35%
2018/12/14	12	10.78	1	10.55	10.55	11	8,496	0.13%
2018/12/13	2	10.28	6	10.65	10.65	-4	8,085	-0.05%
2018/12/12	1	10.35	17	10.27	10.25	-16	7,824	-0.20%
2018/12/11	1	10.05	16	10.09	10.00	-15	7,582	-0.20%
2018/12/10	10	9.94	0	0.00	9.89	10	7,509	0.13%
2018/12/06	25	10.00	0	0.00	9.93	25	7,788	0.32%
2018/12/04	5	10.10	0.1	10.05	10.05	4.9	7,969	0.06%
2018/12/03	0	0.00	2	10.20	10.10	-2	8,058	-0.02%
2018/11/29	13	9.82	5	9.88	10.00	8	8,074	0.10%
2018/11/28	1	9.72	0	0.00	9.82	1	8,113	0.01%
2018/11/22	12	9.86	0	0.00	9.78	12	9,820	0.12%
2018/11/20	22	9.88	0	0.00	9.91	22	10,956	0.20%
2018/11/16	12	9.76	0	0.00	9.78	12	12,144	0.10%
2018/11/15	12	9.79	20	9.78	9.76	-8	13,598	-0.06%
2018/11/14	12	9.85	0	0.00	9.79	12	14,349	0.08%
2018/11/13	33	9.81	0	0.00	9.85	33	14,439	0.23%
2018/11/12	12	9.83	0	0.00	9.86	12	14,473	0.08%
2018/11/09	11	9.98	0	0.00	9.83	11	14,561	0.08%
2018/11/06	1	9.97	15	10.01	9.92	-14	14,879	-0.09%
2018/11/05	10	9.79	14	9.79	9.84	-4	14,830	-0.03%
2018/11/02	10	9.78	11	9.84	9.76	-1	14,806	-0.01%
2018/11/01	0.5	9.76	0	0.00	9.76	0.5	14,860	0.00%
2018/10/31	5	9.77	0	0.00	9.80	5	14,839	0.03%
2018/10/29	2	9.34	0	0.00	9.45	2	14,755	0.01%
2018/10/26	3	9.62	3	9.45	9.44	0	14,749	0.00%
2018/10/25	8	9.69	0	0.00	9.66	8	14,631	0.05%
2018/10/24	6	9.94	0	0.00	10.05	6	14,591	0.04%
2018/10/23	4	10.10	5	10.00	10.05	-1	14,536	-0.01%
2018/10/22	0	0.00	15	10.18	10.35	-15	14,431	-0.10%
2018/10/19	16	10.08	4	10.05	10.10	12	14,392	0.08%
2018/10/18	8	10.21	0	0.00	10.20	8	14,329	0.06%
2018/10/17	0	0.00	12	10.55	10.30	-12	14,360	-0.08%
2018/10/15	14	10.41	1	10.50	10.40	13	14,248	0.09%
2018/10/12	55.4	10.46	2	10.58	10.60	53.4	14,131	0.38%
2018/10/11	11	10.07	20	10.12	10.15	-9	14,019	-0.06%
2018/10/09	12	11.14	3	11.10	10.90	9	13,738	0.07%
2018/10/08	0	0.00	11	11.09	11.15	-11	13,669	-0.08%
2018/10/05	3	10.85	0	0.00	10.85	3	13,576	0.02%
2018/10/03	0	0.00	0.6	11.10	11.15	-0.6	13,340	0.00%
2018/10/02	3	11.43	21	11.43	11.40	-18	13,215	-0.14%
2018/10/01	12	11.53	6	11.47	11.65	6	13,065	0.05%
2018/09/28	0	0.00	5	11.25	11.30	-5	12,821	-0.04%
2018/09/27	21	11.21	3	11.15	11.10	18	12,713	0.14%
2018/09/26	1	11.25	15	11.14	11.30	-14	12,517	-0.11%
2018/09/25	8	10.89	2	10.95	10.90	6	12,267	0.05%
2018/09/21	0	0.00	4	10.80	10.85	-4	12,189	-0.03%
2018/09/20	0	0.00	2	10.65	10.65	-2	12,114	-0.02%
2018/09/19	11	10.65	30	10.70	10.65	-19	12,083	-0.16%
2018/09/17	1	10.85	3	10.73	10.75	-2	12,131	-0.02%
2018/09/14	1	10.60	0.5	10.70	10.70	0.6	12,302	0.00%
2018/09/13	35	10.53	24.2	10.49	10.55	10.8	12,229	0.09%
2018/09/12	7	10.31	0	0.00	10.25	7	12,084	0.06%
2018/09/10	2	10.45	23	10.45	10.45	-21	11,898	-0.18%
2018/09/07	0.3	10.90	0	0.00	10.85	0.3	11,662	0.00%
2018/09/06	5	10.95	20	11.02	10.95	-15	11,545	-0.13%
2018/09/05	11	11.33	12	11.25	11.25	-1	11,597	-0.01%
2018/09/04	13	11.55	9	11.51	11.45	4	11,517	0.03%
2018/09/03	18.2	11.38	1	11.25	11.25	17.2	11,553	0.15%
2018/08/31	4	11.45	0	0.00	11.65	4	11,294	0.04%
2018/08/30	27	11.79	12	11.72	11.70	15	11,076	0.14%
2018/08/29	46	11.85	29	11.90	12.05	17	10,742	0.16%
2018/08/28	14	12.28	29.5	12.34	12.40	-15.5	9,914	-0.16%
2018/08/27	17	12.46	13	12.43	12.30	4	9,330	0.04%
2018/08/24	6.5	12.15	20	12.22	12.20	-13.5	8,856	-0.15%
2018/08/23	83	12.26	60	12.25	12.20	23	8,518	0.27%
2018/08/22	32	11.84	15	11.89	12.00	17	7,863	0.22%
2018/08/21	17	11.25	15	11.21	11.40	2	6,534	0.03%
2018/08/20	60	10.90	14	10.89	10.80	46	5,846	0.79%
2018/08/17	1	10.85	0	0.00	10.75	1	5,884	0.02%
2018/08/15	6	10.83	0	0.00	10.75	6	6,275	0.10%
2018/08/14	0	0.00	21.3	10.51	10.65	-21.3	6,298	-0.34%
2018/08/07	0	0.00	21	10.55	10.60	-21	7,705	-0.27%
2018/08/06	2	10.50	0	0.00	10.50	2	7,819	0.03%
2018/08/03	0	0.00	2	10.50	10.50	-2	7,944	-0.03%
2018/08/02	20	10.50	0.1	10.40	10.40	20	7,955	0.25%
2018/07/31	0	0.00	1.8	10.56	10.55	-1.8	7,957	-0.02%
2018/07/30	0	0.00	8	10.51	10.50	-8	7,915	-0.10%
2018/07/24	0	0.00	45	10.36	10.45	-45	7,847	-0.57%
2018/07/23	25	10.13	0	0.00	10.15	25	7,783	0.32%
2018/07/13	0.9	10.25	10	10.30	10.30	-9.1	8,113	-0.11%
2018/07/09	0	0.00	2	10.10	10.20	-2	8,359	-0.02%
2018/07/06	2	10.00	1	9.99	10.00	1	8,422	0.01%
2018/07/05	5	10.19	0	0.00	10.10	5	8,460	0.06%
2018/06/29	0	0.00	20	10.35	10.40	-20	8,494	-0.24%
2018/06/28	1	10.20	30	10.37	10.20	-29	8,491	-0.34%
2018/06/27	6	10.35	0	0.00	10.20	6	8,493	0.07%
2018/06/26	2	10.30	0	0.00	10.35	2	8,445	0.02%
2018/06/25	30	10.66	28	10.75	10.65	2	8,373	0.02%
2018/06/22	0	0.00	2	10.38	10.40	-2	8,069	-0.02%
2018/06/21	10	10.45	0	0.00	10.50	10	8,107	0.12%
2018/06/20	2	10.45	1.1	10.45	10.45	1	8,148	0.01%
2018/06/15	21	10.66	0	0.00	10.65	21	8,197	0.26%
2018/06/14	0.3	10.70	0	0.00	10.75	0.3	8,157	0.00%
2018/06/13	2	10.95	5	10.90	10.85	-3	8,095	-0.04%
2018/06/11	6	10.90	3	10.88	10.95	3	7,781	0.04%
2018/06/08	0	0.00	121.3	10.65	10.60	-121.3	7,604	-1.60%	大賣/鉅額交易
2018/06/06	80	10.54	0	0.00	10.50	80	7,502	1.07%
2018/06/01	1	10.50	0	0.00	10.50	1	7,441	0.01%
2018/05/30	1	10.30	0	0.00	10.35	1	7,314	0.01%
2018/05/28	40	10.55	0	0.00	10.50	40	7,011	0.57%
2018/05/25	13	10.64	0	0.00	10.60	13	6,920	0.19%
2018/05/24	44	11.08	1	11.25	10.90	43	6,853	0.63%
2018/05/23	20	10.78	25	10.95	11.10	-5	6,707	-0.07%
2018/05/22	31	10.91	10	11.00	10.75	21	6,411	0.33%
2018/05/21	51	11.00	10	11.10	11.00	41	6,231	0.66%
2018/05/18	108	10.69	87	10.80	10.80	21	5,688	0.37%	大買/
2018/05/17	5	10.26	15	10.27	10.30	-10	5,062	-0.20%
2018/05/16	2	10.30	19	10.37	10.25	-17	5,036	-0.34%
2018/05/15	6	10.03	0	0.00	9.96	6	4,892	0.12%
2018/05/14	12	10.12	10	10.05	10.10	2	5,034	0.04%
2018/05/11	11	10.05	1	10.00	10.15	10	4,963	0.20%
2018/05/09	4	9.87	0	0.00	9.84	4	4,960	0.08%
2018/05/07	10	9.70	0	0.00	9.77	10	5,299	0.19%
2018/05/04	10	9.74	0	0.00	9.72	10	5,337	0.19%
2018/05/02	0	0.00	5	9.78	9.81	-5	5,580	-0.09%
2018/04/30	0	0.00	4	9.81	9.83	-4	5,617	-0.07%
2018/04/25	12	9.70	2	9.72	9.73	10	5,907	0.17%
2018/04/24	2	9.79	0	0.00	9.76	2	6,012	0.03%
2018/04/23	3	9.95	0	0.00	9.89	3	6,061	0.05%
2018/04/20	11	10.05	2.8	10.03	9.98	8.2	6,112	0.13%
2018/04/19	0	0.00	16	10.00	10.10	-16	6,171	-0.26%
2018/04/18	10	9.97	10	9.86	9.81	0	6,150	0.00%
2018/04/17	3	10.00	3	9.92	9.91	0	6,292	0.00%
2018/04/12	4	9.99	0	0.00	9.99	4	7,779	0.05%
2018/04/11	0	0.00	9	9.92	9.92	-9	7,971	-0.11%
2018/04/10	3	9.80	0	0.00	9.76	3	8,169	0.04%
2018/04/09	0	0.00	1	9.66	9.67	-1	8,170	-0.01%
2018/04/02	0	0.00	3	9.72	9.72	-3	8,248	-0.04%
2018/03/30	0	0.00	1	9.58	9.58	-1	8,496	-0.01%
2018/03/28	0	0.00	2	9.45	9.50	-2	8,701	-0.02%
2018/03/27	9	9.42	0	0.00	9.44	9	8,734	0.10%
2018/03/26	0	0.00	2	9.23	9.22	-2	8,735	-0.02%
2018/03/22	0	0.00	10	9.55	9.36	-10	8,859	-0.11%
2018/03/21	0	0.00	1	9.30	9.30	-1	8,795	-0.01%
2018/03/14	0	0.00	2	9.34	9.37	-2	9,645	-0.02%
2018/03/12	0	0.00	2	9.35	9.37	-2	9,827	-0.02%
2018/03/06	0	0.00	7	9.32	9.28	-7	11,103	-0.06%
2018/03/05	0	0.00	2	9.60	9.30	-2	11,673	-0.02%
2018/03/02	3	9.55	0	0.00	9.54	3	12,327	0.02%
2018/02/27	0	0.00	13	9.77	9.68	-13	12,968	-0.10%
2018/02/26	0	0.00	7	9.80	9.79	-7	13,080	-0.05%
2018/02/23	3	9.66	3	9.52	9.64	0	13,238	0.00%
2018/02/22	4	9.33	1	9.35	9.36	3	13,659	0.02%
2018/02/21	10	9.32	17	9.23	9.43	-7	14,194	-0.05%
2018/02/12	3	8.93	10	9.10	8.98	-7	14,357	-0.05%
2018/02/09	16	8.72	26	8.89	8.95	-10	14,429	-0.07%
2018/02/08	11	9.11	3	9.06	9.06	8	14,420	0.06%
2018/02/07	0	0.00	4	9.31	9.22	-4	14,474	-0.03%
2018/02/06	6	9.35	0	0.00	9.02	6	14,506	0.04%
2018/02/02	3	9.83	0	0.00	9.72	3	14,712	0.02%
2018/02/01	0	0.00	4	9.78	9.81	-4	14,693	-0.03%
2018/01/31	10	9.56	3	9.59	9.56	7	14,619	0.05%
2018/01/30	7	9.81	3	10.00	9.76	4	14,509	0.03%
2018/01/29	0	0.00	2	10.10	10.00	-2	14,436	-0.01%
2018/01/26	11	10.04	0	0.00	10.05	11	14,403	0.08%
2018/01/25	3	10.25	0	0.00	10.10	3	14,491	0.02%
2018/01/23	0	0.00	2	10.15	10.00	-2	14,323	-0.01%
2018/01/22	7	10.04	2	10.10	10.10	5	14,207	0.04%
2018/01/19	1	10.20	0	0.00	10.15	1	14,138	0.01%
2018/01/18	4	10.30	1.1	10.25	10.25	2.9	14,070	0.02%
2018/01/17	1	10.40	5	10.40	10.40	-4	14,013	-0.03%
2018/01/16	1	10.50	0	0.00	10.55	1	13,930	0.01%
2018/01/15	0	0.00	1	10.70	10.50	-1	13,879	-0.01%
2018/01/12	1	10.60	1	10.65	10.60	0	13,800	0.00%
2018/01/11	9	10.62	2	10.65	10.55	7	13,624	0.05%
2018/01/10	6	10.98	2	10.88	10.90	4	13,545	0.03%
2018/01/09	12	11.03	10	11.21	10.85	2	13,289	0.02%
2018/01/08	4	10.66	0	0.00	10.65	4	12,180	0.03%
2018/01/05	0	0.00	15	10.55	10.50	-15	12,038	-0.12%
2018/01/03	0	0.00	1	10.20	10.20	-1	11,775	-0.01%