中纖 (1718)-華南永昌-大安券商分點個股進出

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
8.02
漲跌
▼0.07
漲幅
-0.87%
成交量
2,927張
產業
上市化學類股▼0.25%
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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/28	1	8.11	61	8.09	8.09	-60	2,981	-2.01%
2024/05/24	1.2	7.76	0.9	7.78	7.80	0.3	2,919	0.01%
2024/05/23	10.2	7.85	0	0.00	7.81	10.2	2,943	0.35%
2024/05/21	15.2	8.06	0.3	8.03	7.98	14.9	2,921	0.51%
2024/05/20	3.2	8.17	0	0.00	8.17	3.2	2,885	0.11%
2024/05/17	2.9	8.16	2.3	8.17	8.18	0.6	2,854	0.02%
2024/05/16	0	8.09	0	0.00	8.13	0	2,834	0.00%
2024/05/15	0	8.04	0	0.00	8.04	0	2,803	0.00%
2024/05/14	3.3	8.03	1.8	8.05	8.02	1.5	2,796	0.05%
2024/05/13	47.6	8.03	51.4	8.01	8.05	-3.8	2,787	-0.14%
2024/05/10	3.3	7.94	1	7.96	7.93	2.3	2,719	0.08%
2024/05/09	2.1	7.72	1	7.73	7.73	1.1	2,633	0.04%
2024/05/08	0.3	7.72	0	0.00	7.67	0.3	2,620	0.01%
2024/05/07	0.2	7.78	0	0.00	7.72	0.2	2,631	0.01%
2024/05/06	2.2	7.77	1	7.82	7.77	1.2	2,599	0.04%
2024/05/03	2	7.78	0	0.00	7.77	2	2,585	0.08%
2024/05/02	1.1	7.81	2	7.85	7.81	-0.9	2,568	-0.04%
2024/04/30	0.4	7.68	0	0.00	7.66	0.4	2,512	0.02%
2024/04/29	0	0.00	9.5	7.68	7.72	-9.5	2,463	-0.38%
2024/04/26	0.1	7.39	0	0.00	7.40	0.1	2,333	0.00%
2024/04/25	0.2	7.39	0	0.00	7.38	0.2	2,339	0.01%
2024/04/24	0.5	7.40	0	0.00	7.38	0.5	2,353	0.02%
2024/04/23	1	7.38	0.1	7.43	7.42	0.9	2,432	0.04%
2024/04/22	1.4	7.39	1.4	7.42	7.41	0	2,476	0.00%
2024/04/18	0.7	7.23	0.3	7.32	7.34	0.4	2,410	0.02%
2024/04/17	16.2	7.24	1.1	7.27	7.23	15.1	2,392	0.63%
2024/04/16	2.1	7.30	0	0.00	7.24	2.1	2,419	0.09%
2024/04/15	0.5	7.36	0	0.00	7.36	0.5	2,421	0.02%
2024/04/12	1.4	7.36	1	7.38	7.35	0.5	2,410	0.02%
2024/04/11	0.1	7.46	0	0.00	7.39	0.1	2,401	0.00%
2024/04/10	0.7	7.47	0	0.00	7.45	0.7	2,405	0.03%
2024/04/09	10	7.46	1	7.48	7.48	9	2,407	0.37%
2024/04/08	0.1	7.32	0	0.00	7.32	0.1	2,366	0.00%
2024/04/03	0.2	7.30	0	0.00	7.29	0.2	2,370	0.01%
2024/04/02	3.3	7.26	0	0.00	7.27	3.3	2,379	0.14%
2024/04/01	10.7	7.32	1	7.32	7.32	9.7	2,379	0.41%
2024/03/29	0.2	7.28	0	0.00	7.25	0.2	2,382	0.01%
2024/03/28	0.3	7.32	0	0.00	7.26	0.3	2,400	0.01%
2024/03/27	1.2	7.25	0	0.00	7.26	1.2	2,422	0.05%
2024/03/26	0.2	7.31	0	0.00	7.26	0.2	2,434	0.01%
2024/03/25	0.2	7.31	0	0.00	7.30	0.2	2,451	0.01%
2024/03/22	4.9	7.29	1	7.30	7.27	4	2,480	0.16%
2024/03/21	0.5	7.30	0	0.00	7.30	0.5	2,518	0.02%
2024/03/20	2.5	7.27	0	0.00	7.27	2.5	2,555	0.10%
2024/03/19	0	7.40	0	0.00	7.35	0	2,679	0.00%
2024/03/18	1	7.38	0	0.00	7.37	1	2,740	0.04%
2024/03/15	4.2	7.31	1	7.34	7.29	3.2	2,744	0.12%
2024/03/14	1	7.41	8	7.40	7.40	-7	2,723	-0.26%
2024/03/13	0.3	7.45	0	0.00	7.43	0.3	2,733	0.01%
2024/03/12	0.1	7.54	0	0.00	7.56	0.1	2,712	0.00%
2024/03/11	1.3	7.49	6.4	7.49	7.52	-5.1	2,729	-0.19%
2024/03/08	4.3	7.53	0	0.00	7.47	4.3	2,736	0.16%
2024/03/07	3.3	7.61	0	0.00	7.63	3.3	2,738	0.12%
2024/03/06	0.4	7.66	0	0.00	7.64	0.4	2,740	0.01%
2024/03/05	3.4	7.63	0	0.00	7.63	3.4	2,734	0.12%
2024/03/04	0.2	7.75	0	0.00	7.73	0.2	2,702	0.01%
2024/03/01	0.5	7.75	2.1	7.71	7.75	-1.5	2,695	-0.06%
2024/02/29	1.3	7.78	0	0.00	7.72	1.3	2,675	0.05%
2024/02/27	2.7	7.81	0.7	7.82	7.78	2	2,604	0.08%
2024/02/26	0.1	7.84	2	7.84	7.90	-1.9	2,606	-0.07%
2024/02/23	3.3	7.81	0	0.00	7.75	3.3	2,574	0.13%
2024/02/22	1.3	7.87	0.9	7.90	7.86	0.4	2,559	0.02%
2024/02/19	0.7	7.97	0	0.00	7.96	0.7	2,578	0.03%
2024/02/16	1	7.82	4	7.76	7.81	-3	2,594	-0.12%
2024/02/15	0.2	7.65	0	0.00	7.66	0.2	2,552	0.01%
2024/02/05	14.4	7.63	0	0.00	7.58	14.4	2,503	0.58%
2024/02/02	6	7.75	0	0.00	7.72	6	2,446	0.25%
2024/02/01	3	7.73	0.5	7.77	7.75	2.5	2,438	0.10%
2024/01/30	0.4	7.83	0	0.00	7.78	0.4	2,416	0.02%
2024/01/29	0.6	7.92	0	0.00	7.90	0.6	2,403	0.02%
2024/01/26	0.2	7.94	0	0.00	7.89	0.2	2,408	0.01%
2024/01/24	0.1	7.93	0	0.00	7.90	0.1	2,396	0.00%
2024/01/23	1.2	7.84	0	0.00	7.84	1.2	2,382	0.05%
2024/01/22	0.1	7.80	0	0.00	7.80	0.1	2,377	0.00%
2024/01/19	0.2	7.77	0	0.00	7.76	0.2	2,377	0.01%
2024/01/18	0.3	7.76	0	0.00	7.79	0.3	2,369	0.01%
2024/01/17	1.2	7.73	0	0.00	7.70	1.2	2,355	0.05%
2024/01/16	0.1	7.90	0	0.00	7.87	0.1	2,270	0.00%
2024/01/12	0.1	8.05	0	0.00	8.03	0.1	2,226	0.01%
2024/01/11	0.1	8.05	1.3	8.02	8.03	-1.2	2,216	-0.06%
2024/01/10	0.3	8.02	0	0.00	7.97	0.3	2,227	0.01%
2024/01/09	0.2	8.11	0	0.00	8.04	0.2	2,230	0.01%
2024/01/05	0	0.00	0.1	8.15	8.13	-0.1	2,354	0.00%
2024/01/04	0.2	8.15	0.1	8.15	8.11	0.1	2,370	0.01%
2024/01/03	0.2	8.17	0	0.00	8.15	0.2	2,389	0.01%
2024/01/02	0.8	8.15	0	0.00	8.13	0.8	2,372	0.03%
2023/12/28	1.1	8.21	0	0.00	8.19	1.1	2,344	0.05%
2023/12/26	0.2	8.21	0.6	8.23	8.25	-0.4	2,318	-0.02%
2023/12/25	0.1	8.24	0	0.00	8.19	0.1	2,306	0.00%
2023/12/22	0.1	8.32	0	0.00	8.26	0.1	2,292	0.00%
2023/12/20	0	0.00	0.1	8.34	8.37	-0.1	2,247	0.00%
2023/12/19	0.3	8.32	0.1	8.32	8.32	0.2	2,210	0.01%
2023/12/18	0	8.41	1.4	8.44	8.41	-1.4	2,181	-0.06%
2023/12/15	0.3	8.39	0	0.00	8.34	0.3	2,110	0.01%
2023/12/14	0	0.00	1.1	8.45	8.40	-1.1	2,051	-0.05%
2023/12/13	0.2	8.28	0	0.00	8.31	0.2	1,888	0.01%
2023/12/12	0.1	8.18	0	0.00	8.22	0.1	1,848	0.01%
2023/12/11	0.2	8.20	0	0.00	8.18	0.2	1,831	0.01%
2023/12/07	1	8.24	0	0.00	8.18	1	1,799	0.06%
2023/12/06	0.2	8.28	0	0.00	8.28	0.2	1,783	0.01%
2023/12/05	0.1	8.24	0	0.00	8.24	0.1	1,745	0.01%
2023/12/04	0.1	8.28	2	8.21	8.26	-1.9	1,747	-0.11%
2023/12/01	0.1	8.10	0	0.00	8.11	0.1	1,675	0.01%
2023/11/30	0	0.00	0	8.10	8.08	0	1,646	0.00%
2023/11/27	0.2	8.16	0	0.00	8.11	0.2	1,607	0.01%
2023/11/20	0	0.00	3	8.17	8.14	-3	1,553	-0.19%
2023/11/09	0.2	8.03	0	0.00	8.04	0.2	1,422	0.01%
2023/11/08	0.1	8.06	0	0.00	8.04	0.1	1,441	0.01%
2023/11/07	0.2	8.05	0	0.00	8.05	0.2	1,447	0.01%
2023/11/06	0.1	8.09	0	0.00	8.11	0.1	1,453	0.00%
2023/11/01	10.1	7.93	0	0.00	7.93	10.1	1,486	0.68%
2023/10/30	0.6	8.00	0	0.00	7.99	0.6	1,585	0.04%
2023/10/27	0.2	8.00	0	0.00	8.00	0.2	1,622	0.01%
2023/10/26	0.2	8.02	0	0.00	8.00	0.2	1,647	0.01%
2023/10/25	0.2	8.08	0	0.00	8.11	0.2	1,652	0.01%
2023/10/24	10	8.03	0	0.00	8.05	10	1,666	0.60%
2023/10/23	0	0.00	0.4	8.07	8.03	-0.4	1,672	-0.02%
2023/10/20	0.1	8.02	10	7.98	7.99	-9.9	1,682	-0.59%
2023/10/17	30	8.20	0.1	8.16	8.13	29.9	1,710	1.75%
2023/10/13	5	8.00	0	0.00	8.00	5	1,590	0.31%
2023/10/11	0.1	7.91	0	0.00	7.94	0.1	1,579	0.01%
2023/10/03	0.2	7.85	0	0.00	7.82	0.2	1,658	0.01%
2023/09/28	0	7.85	0	0.00	7.83	0	1,713	0.00%
2023/09/27	3	7.82	0	0.00	7.80	3	1,717	0.17%
2023/09/21	10	7.96	0	0.00	7.93	10	1,748	0.57%
2023/09/15	0.1	8.00	0	0.00	7.95	0.1	1,793	0.00%
2023/09/14	0.1	8.02	0	0.00	8.04	0.1	1,791	0.01%
2023/09/12	0.2	7.98	2.1	7.97	7.99	-1.9	1,802	-0.11%
2023/09/11	0.1	7.94	0	0.00	7.97	0.1	1,817	0.00%
2023/09/08	0.2	7.93	0	0.00	7.90	0.2	1,839	0.01%
2023/09/07	0.4	7.98	0	0.00	7.89	0.4	1,868	0.02%
2023/09/06	0.4	8.03	0.1	7.99	7.99	0.3	1,899	0.02%
2023/09/05	0.1	8.02	0	0.00	8.04	0.1	1,961	0.01%
2023/09/04	0.1	8.02	0	0.00	8.06	0.1	1,990	0.01%
2023/08/30	0.5	8.00	0	0.00	8.00	0.5	2,079	0.02%
2023/08/25	0.1	8.02	0	0.00	8.00	0.1	2,116	0.00%
2023/08/24	0.2	7.99	0	0.00	7.96	0.2	2,109	0.01%
2023/08/23	0.2	7.96	0	0.00	7.96	0.2	2,119	0.01%
2023/08/21	0.1	7.95	0	0.00	7.95	0.1	2,183	0.01%
2023/08/18	12.1	7.85	32	7.88	7.88	-19.9	2,204	-0.90%
2023/08/17	50.1	7.80	0	0.00	7.80	50.1	2,213	2.26%
2023/08/16	0.1	7.89	0	0.00	7.85	0.1	2,181	0.01%
2023/08/15	0.1	7.99	0	0.00	7.95	0.1	2,186	0.00%
2023/08/14	0.2	7.98	0	0.00	7.95	0.2	2,195	0.01%
2023/08/11	0.1	8.10	11	8.15	8.11	-11	2,200	-0.50%
2023/08/09	0.1	8.20	0	0.00	8.18	0.1	2,219	0.00%
2023/08/08	0.1	8.21	0	0.00	8.23	0.1	2,235	0.00%
2023/08/04	1.1	8.22	0	0.00	8.24	1.1	2,250	0.05%
2023/08/01	0	8.10	0	0.00	8.17	0	2,191	0.00%
2023/07/31	0	8.05	0	0.00	8.05	0	2,161	0.00%
2023/07/28	0	0.00	0.1	8.08	8.08	-0.1	2,140	0.00%
2023/07/26	0.1	7.97	0	0.00	8.00	0.1	2,141	0.00%
2023/07/25	30	7.91	0	0.00	7.96	30	2,148	1.40%
2023/07/24	0	7.96	0	0.00	7.92	0	2,176	0.00%
2023/07/20	0.1	7.97	0	0.00	8.02	0.1	2,178	0.00%
2023/07/19	1	7.95	0	0.00	7.93	1	2,185	0.05%
2023/07/18	2	7.96	0	0.00	7.97	2	2,211	0.09%
2023/07/17	0.1	7.96	0	0.00	8.01	0.1	2,222	0.01%
2023/07/14	1	7.95	0	0.00	7.95	1	2,246	0.04%
2023/07/10	0	8.09	0	0.00	8.05	0	2,199	0.00%
2023/07/07	5.1	8.03	0	0.00	8.06	5.1	2,198	0.23%
2023/07/06	12.1	8.13	0	0.00	8.09	12.1	2,184	0.55%
2023/07/05	0.2	8.20	0	0.00	8.16	0.2	2,165	0.01%
2023/06/30	20.1	8.19	1	8.18	8.22	19.1	2,172	0.88%
2023/06/28	3	8.16	0	0.00	8.14	3	2,156	0.14%
2023/06/27	0.2	8.20	0	0.00	8.13	0.2	2,169	0.01%
2023/06/26	0	0.00	0.2	8.24	8.21	-0.2	2,203	-0.01%
2023/06/16	1	8.16	0	0.00	8.17	1	2,254	0.04%
2023/06/15	0.1	8.15	0	0.00	8.15	0.1	2,245	0.00%
2023/06/13	5	8.19	0	0.00	8.21	5	2,270	0.22%
2023/06/12	8.1	8.29	0	0.00	8.23	8.1	2,269	0.36%
2023/06/07	0.3	8.34	0.1	8.34	8.34	0.2	2,285	0.01%
2023/05/31	0.1	8.09	0	0.00	8.07	0.1	3,187	0.00%
2023/05/30	0.5	8.08	0	0.00	8.07	0.5	3,189	0.02%
2023/05/29	0.2	8.10	0	0.00	8.08	0.2	3,217	0.01%
2023/05/26	0.1	8.13	0	0.00	8.04	0.1	3,227	0.00%
2023/05/25	0.3	8.15	0	0.00	8.14	0.3	3,201	0.01%
2023/05/23	0.1	8.18	0	0.00	8.21	0.1	3,199	0.00%
2023/05/18	1	8.13	0	0.00	8.16	1	3,226	0.03%
2023/05/15	0.1	8.05	0	0.00	8.08	0.1	3,291	0.00%
2023/05/03	0	8.43	0	0.00	8.38	0	3,342	0.00%
2023/04/28	1	8.36	0	0.00	8.37	1	3,395	0.03%
2023/04/25	0.1	8.37	0	0.00	8.26	0.1	3,394	0.00%
2023/04/21	1	8.22	0	0.00	8.19	1	3,436	0.03%
2023/04/20	0	0.00	0.4	8.28	8.28	-0.4	3,407	-0.01%
2023/04/19	0.1	8.42	1	8.41	8.32	-0.9	3,403	-0.03%
2023/04/14	0	0.00	0.3	8.43	8.43	-0.3	3,409	-0.01%
2023/04/13	0.1	8.49	0	0.00	8.42	0.1	3,441	0.00%
2023/04/10	1.1	8.42	6	8.43	8.43	-4.9	3,714	-0.13%
2023/04/07	0	0.00	1	8.39	8.43	-1	4,162	-0.02%
2023/03/31	4	8.33	0	0.00	8.32	4	4,363	0.09%
2023/03/30	1	8.29	0	0.00	8.31	1	4,389	0.02%
2023/03/29	1	8.30	0	0.00	8.29	1	4,459	0.02%
2023/03/28	0	8.29	0	8.29	8.30	0	4,543	0.00%
2023/03/27	0	0.00	0.1	8.27	8.26	-0.1	4,594	0.00%
2023/03/22	10.2	8.34	0	0.00	8.34	10.2	4,680	0.22%
2023/03/17	0.2	8.37	0	0.00	8.35	0.2	4,791	0.00%
2023/03/16	4	8.37	4	8.35	8.30	0	4,807	0.00%
2023/03/15	1	8.55	2	8.51	8.49	-1	4,791	-0.02%
2023/03/14	0	8.54	0	0.00	8.50	0	4,826	0.00%
2023/03/13	4	8.47	0	0.00	8.56	4	4,862	0.08%
2023/03/10	33.1	8.72	0	0.00	8.63	33.1	4,877	0.68%
2023/03/09	259	8.87	223.1	8.99	8.75	35.9	5,117	0.70%	大買/大賣/
2023/03/08	6	8.91	0	0.00	8.93	6	4,588	0.13%
2023/03/07	0	0.00	5.3	8.97	8.97	-5.3	4,646	-0.11%
2023/03/06	5	8.81	1	8.83	8.82	4	4,593	0.09%
2023/03/03	1	8.71	0	0.00	8.70	1	4,544	0.02%
2023/03/02	0	0.00	5	8.63	8.64	-5	4,550	-0.11%
2023/03/01	4	8.70	0	0.00	8.61	4	4,584	0.09%
2023/02/20	0	0.00	2	8.70	8.77	-2	4,520	-0.04%
2023/02/17	0	0.00	8	8.65	8.69	-8	4,494	-0.18%
2023/02/14	0	0.00	3	8.63	8.65	-3	4,483	-0.07%
2023/02/06	0	0.00	4	8.75	8.63	-4	4,450	-0.09%
2023/02/02	4	8.64	0	0.00	8.65	4	4,357	0.09%
2023/01/31	0	0.00	17	8.60	8.62	-17	4,329	-0.39%
2023/01/30	0	0.00	12	8.44	8.43	-12	4,275	-0.28%
2023/01/17	0	8.40	0	0.00	8.38	0	4,265	0.00%
2023/01/11	0	8.57	2	8.58	8.51	-2	4,206	-0.05%
2023/01/10	0	8.60	5	8.62	8.57	-5	4,172	-0.12%
2023/01/09	0	0.00	0.1	8.58	8.60	-0.1	4,166	0.00%
2022/12/29	7	8.64	0	0.00	8.57	7	4,132	0.17%
2022/12/28	1	8.89	0	0.00	8.85	1	4,027	0.02%
2022/12/27	35	9.04	33	9.10	8.81	2	3,954	0.05%
2022/12/26	0	0.00	0.1	8.74	8.83	-0.1	3,569	0.00%
2022/12/20	0.6	8.38	0	0.00	8.17	0.6	3,355	0.02%
2022/12/19	0.1	8.47	0	0.00	8.41	0.1	3,291	0.00%
2022/12/15	0	0.00	0.1	8.90	8.85	-0.1	3,162	0.00%
2022/12/14	0	0.00	0.1	8.77	8.76	-0.1	3,098	0.00%
2022/12/13	0	0.00	1.1	8.72	8.71	-1.1	3,044	-0.04%
2022/12/12	0.1	8.58	0	0.00	8.52	0.1	2,975	0.00%
2022/12/09	50.1	8.62	50	8.65	8.62	0.1	2,952	0.00%
2022/12/07	0.1	8.41	0	0.00	8.45	0.1	2,873	0.00%
2022/12/05	0	8.86	0.2	8.86	8.74	-0.2	2,801	-0.01%
2022/12/01	0	0.00	0.6	9.06	8.97	-0.6	2,677	-0.02%
2022/11/30	0	0.00	71	8.70	8.76	-71	2,359	-3.01%
2022/11/29	0	0.00	36	8.47	8.44	-36	2,140	-1.68%
2022/11/21	0	0.00	0.2	8.00	7.96	-0.2	1,959	-0.01%
2022/11/17	0	0.00	0.2	7.95	7.95	-0.2	2,142	-0.01%
2022/11/16	0	0.00	5	8.05	7.91	-5	2,147	-0.23%
2022/11/15	0.1	8.06	0	0.00	8.05	0.1	2,127	0.01%
2022/11/14	45	8.08	45	8.13	8.11	0	2,120	0.00%
2022/11/11	0.1	7.93	0	0.00	7.88	0.1	2,065	0.00%
2022/11/08	0.1	7.80	0	0.00	7.84	0.1	2,078	0.00%
2022/11/07	0.1	7.86	0	0.00	7.87	0.1	2,091	0.00%
2022/10/28	0.1	7.76	10.4	7.77	7.70	-10.3	2,104	-0.49%
2022/10/26	15	7.68	0	0.00	7.64	15	2,089	0.72%
2022/10/24	0	0.00	5	7.68	7.66	-5	2,093	-0.24%
2022/10/21	0	0.00	1	7.74	7.65	-1	2,082	-0.05%
2022/10/20	1	7.62	0	0.00	7.72	1	2,075	0.05%
2022/10/19	52	7.92	0	0.00	7.82	52	2,051	2.53%
2022/10/17	3	7.68	3	7.73	7.80	0	2,039	0.00%
2022/10/14	0.1	7.89	0	0.00	7.87	0.1	2,032	0.00%
2022/10/13	10.1	7.78	0	0.00	7.73	10.1	2,029	0.50%
2022/10/12	0	0.00	0.2	8.05	8.11	-0.2	1,992	-0.01%
2022/10/06	0	0.00	30	8.37	8.38	-30	1,933	-1.55%
2022/10/04	0	0.00	9	8.31	8.39	-9	1,931	-0.47%
2022/10/03	20	8.20	0	0.00	8.18	20	1,858	1.08%
2022/09/30	50	8.12	60	8.08	8.13	-10	1,805	-0.55%
2022/09/29	0	0.00	12	7.78	7.76	-12	1,743	-0.69%
2022/09/28	2.1	7.54	0	0.00	7.46	2.1	1,728	0.12%
2022/09/27	10	7.81	11	7.80	7.78	-1	1,723	-0.06%
2022/09/26	20	7.83	0	0.00	7.73	20	1,738	1.15%
2022/09/23	0.1	8.00	0	0.00	8.01	0.1	1,777	0.00%
2022/09/21	0.1	8.02	0	0.00	8.02	0.1	1,803	0.00%
2022/09/13	0.1	8.17	0	0.00	8.18	0.1	1,888	0.00%
2022/09/12	0.1	8.13	0	0.00	8.16	0.1	1,916	0.00%
2022/09/08	10	7.89	0	0.00	7.97	10	1,926	0.52%
2022/09/07	1	7.83	0	0.00	7.82	1	1,940	0.05%
2022/09/05	0.1	8.02	0	0.00	8.02	0.1	1,951	0.00%
2022/09/01	0.1	8.10	0	0.00	8.11	0.1	1,947	0.00%
2022/08/31	0	0.00	1	8.17	8.21	-1	1,936	-0.05%
2022/08/30	0	0.00	1	8.14	8.13	-1	1,891	-0.05%
2022/08/29	4	8.11	0	0.00	8.06	4	1,884	0.21%
2022/08/26	2	8.29	0	0.00	8.29	2	1,856	0.11%
2022/08/25	2	8.25	0	0.00	8.26	2	1,853	0.11%
2022/08/24	48	8.64	44	8.76	8.39	4	1,828	0.22%
2022/08/23	0.2	8.02	0	0.00	8.02	0.2	1,711	0.01%
2022/08/22	0.1	8.06	0	0.00	8.10	0.1	1,711	0.00%
2022/08/19	2	8.07	0	0.00	8.07	2	1,717	0.12%
2022/08/18	0.1	8.08	0	0.00	8.10	0.1	1,706	0.00%
2022/08/15	0	0.00	16	8.05	8.06	-16	1,701	-0.94%
2022/08/10	0	0.00	1	7.83	7.80	-1	1,660	-0.06%
2022/08/09	0	0.00	2	7.74	7.75	-2	1,685	-0.12%
2022/08/08	30	7.65	0	0.00	7.68	30	1,690	1.77%
2022/08/04	2.1	7.51	0	0.00	7.59	2.1	1,780	0.12%
2022/08/03	1	7.62	0	0.00	7.62	1	1,784	0.06%
2022/08/01	0.1	7.82	0	0.00	7.85	0.1	1,860	0.00%
2022/07/29	0	7.76	0	0.00	7.76	0	1,874	0.00%
2022/07/28	0	7.64	0	0.00	7.63	0	1,879	0.00%
2022/07/26	0.1	7.61	0	0.00	7.61	0.1	1,917	0.01%
2022/07/19	0	0.00	4	7.46	7.54	-4	2,099	-0.19%
2022/07/18	0	0.00	2	7.41	7.44	-2	2,116	-0.09%
2022/07/14	3	7.35	2	7.39	7.37	1	2,129	0.05%
2022/07/12	0.3	7.24	0	0.00	7.18	0.3	2,199	0.02%
2022/07/07	1	7.51	0	0.00	7.65	1	2,199	0.05%
2022/07/06	10.2	7.65	0	0.00	7.61	10.2	2,239	0.45%
2022/07/04	0.1	7.58	0	0.00	7.60	0.1	2,301	0.00%
2022/07/01	0	0.00	2	7.52	7.52	-2	2,350	-0.09%
2022/06/30	0.1	7.95	0	0.00	7.95	0.1	2,376	0.00%
2022/06/28	0.1	8.12	0	0.00	8.14	0.1	2,413	0.00%
2022/06/22	0.2	7.99	0	0.00	7.97	0.2	2,442	0.01%
2022/06/20	20	8.19	0	0.00	7.94	20	2,433	0.82%
2022/06/17	10	8.19	0	0.00	8.13	10	2,456	0.41%
2022/06/16	0	8.31	16	8.43	8.26	-16	2,462	-0.65%
2022/06/13	1	8.25	0	0.00	8.23	1	2,585	0.04%
2022/06/09	0	0.00	1	8.49	8.49	-1	2,699	-0.04%
2022/06/07	1	8.40	0	0.00	8.40	1	2,766	0.04%
2022/06/01	1	8.44	0	0.00	8.45	1	2,981	0.03%
2022/05/26	0.1	8.36	0	0.00	8.39	0.1	3,033	0.00%
2022/05/25	0	8.41	8	8.37	8.41	-8	3,077	-0.26%
2022/05/24	0.2	8.33	8	8.43	8.30	-7.9	3,141	-0.25%
2022/05/20	10	8.32	10	8.30	8.32	0	3,200	0.00%
2022/05/19	0.1	8.19	0	0.00	8.25	0.1	3,306	0.00%
2022/05/18	0	8.25	0	0.00	8.34	0	3,322	0.00%
2022/05/17	0	0.00	4	8.20	8.21	-4	3,330	-0.12%
2022/05/16	0	0.00	6	8.12	8.06	-6	3,319	-0.18%
2022/05/12	20.1	7.87	0	0.00	7.83	20.1	3,343	0.60%
2022/05/11	30.4	8.02	0	0.00	8.02	30.4	3,312	0.92%
2022/05/10	0.2	8.08	10	8.05	8.08	-9.8	3,423	-0.29%
2022/05/09	5.4	8.08	0	0.00	8.03	5.4	3,419	0.16%
2022/05/06	20.1	8.27	0	0.00	8.31	20.1	3,410	0.59%
2022/05/05	0.1	8.46	20	8.48	8.47	-19.9	3,478	-0.57%
2022/05/04	1.3	8.41	0	0.00	8.39	1.3	3,530	0.04%
2022/04/29	10	8.61	0	0.00	8.59	10	3,773	0.27%
2022/04/28	0.3	8.54	0	0.00	8.56	0.3	3,870	0.01%
2022/04/27	49	8.52	0	0.00	8.47	49	3,889	1.26%
2022/04/26	21	8.87	0	0.00	8.85	21	3,873	0.54%
2022/04/25	1	8.86	0	0.00	8.88	1	3,874	0.03%
2022/04/21	0	0.00	21	9.12	9.10	-21	3,964	-0.53%
2022/04/19	0	0.00	1	9.12	9.13	-1	4,176	-0.02%
2022/04/18	8	9.01	0	0.00	8.98	8	4,212	0.19%
2022/04/15	10.1	9.11	0	0.00	9.11	10.1	4,237	0.24%
2022/04/14	0	0.00	1	9.31	9.19	-1	4,340	-0.02%
2022/04/13	10	9.27	0	0.00	9.30	10	4,383	0.23%
2022/04/12	1	9.19	0	0.00	9.19	1	4,397	0.02%
2022/04/11	5	9.36	0	0.00	9.33	5	4,416	0.11%
2022/04/08	0	9.50	20	9.54	9.51	-20	4,434	-0.45%
2022/04/07	2	9.54	0	0.00	9.33	2	4,459	0.04%
2022/04/01	14	9.38	0	0.00	9.38	14	4,426	0.32%
2022/03/29	0	9.21	0	0.00	9.20	0	4,527	0.00%
2022/03/28	0	9.20	0	0.00	9.22	0	4,571	0.00%
2022/03/25	0	9.25	0	0.00	9.28	0	4,567	0.00%
2022/03/23	0	9.40	0	0.00	9.38	0	4,620	0.00%
2022/03/22	5	9.34	0	0.00	9.34	5	4,668	0.11%
2022/03/17	0	9.21	0	0.00	9.19	0	4,798	0.00%
2022/03/16	0.2	9.04	0	0.00	9.06	0.2	4,797	0.00%
2022/03/15	0	9.20	5	9.07	9.07	-5	4,814	-0.10%
2022/03/11	0	0.00	1	9.26	9.26	-1	5,103	-0.02%
2022/03/08	13	9.38	0	0.00	9.20	13	5,309	0.24%
2022/03/07	7	9.33	4	9.46	9.37	3	5,335	0.06%
2022/03/02	11	9.85	0	0.00	9.81	11	5,638	0.20%
2022/02/23	0	0.00	2	9.84	9.88	-2	5,996	-0.03%
2022/02/22	9	9.79	0	0.00	9.82	9	6,095	0.15%
2022/02/18	0	0.00	0	9.90	9.90	0	6,204	0.00%
2022/02/17	0	0.00	4	9.90	9.90	-4	6,407	-0.06%
2022/02/16	0	0.00	10	9.85	9.86	-10	6,642	-0.15%
2022/02/14	0	9.84	0	0.00	9.87	0	7,222	0.00%
2022/02/11	5	9.97	0	0.00	9.95	5	7,699	0.06%
2022/02/09	2.8	9.93	3	9.95	9.96	-0.2	8,061	0.00%
2022/02/07	0	0.00	2	9.74	9.80	-2	8,270	-0.02%
2022/01/26	2	9.42	0	0.00	9.39	2	8,440	0.02%
2022/01/25	2	9.41	1	9.46	9.34	1	8,609	0.01%
2022/01/24	33	9.70	0	0.00	9.64	33	8,697	0.38%
2022/01/21	0	0.00	17	9.97	9.92	-17	8,801	-0.19%
2022/01/20	10	10.05	0	0.00	10.05	10	8,938	0.11%
2022/01/17	1	10.05	0	0.00	10.05	1	9,772	0.01%
2022/01/14	0	0.00	60.2	10.15	10.10	-60.2	10,029	-0.60%
2022/01/13	0	0.00	2	10.15	10.15	-2	10,542	-0.02%
2022/01/12	0	0.00	41	10.10	10.10	-41	11,537	-0.36%
2022/01/10	0	0.00	0.2	9.99	10.00	-0.2	15,929	0.00%
2022/01/07	0	0.00	2	10.20	10.00	-2	15,906	-0.01%
2022/01/06	40	10.03	3	10.00	9.99	37	15,954	0.23%
2022/01/04	10	10.10	40	10.05	10.05	-30	16,162	-0.19%
2022/01/03	0	0.00	2	10.05	10.05	-2	16,341	-0.01%
2021/12/28	0	0.00	4	10.09	10.05	-4	17,022	-0.02%
2021/12/27	3	10.15	1	10.15	10.10	2	17,196	0.01%
2021/12/24	2	10.00	20	10.00	10.00	-18	17,256	-0.10%
2021/12/22	0	0.00	3	10.00	10.00	-3	17,961	-0.02%
2021/12/21	22	9.96	0	0.00	9.94	22	18,143	0.12%
2021/12/20	0.5	9.99	0	0.00	9.94	0.5	18,421	0.00%
2021/12/17	0	0.00	40	10.05	10.00	-40	18,530	-0.22%
2021/12/16	10.2	9.92	0	0.00	9.94	10.2	18,486	0.05%
2021/12/15	2	9.96	0	0.00	9.93	2	18,496	0.01%
2021/12/14	40	9.96	0.1	9.97	9.92	39.9	18,540	0.22%
2021/12/08	50.1	10.15	51.4	10.25	10.10	-1.3	18,613	-0.01%
2021/12/07	0.1	10.05	0.2	10.05	10.05	-0.2	18,310	0.00%
2021/12/06	0	0.00	1.4	10.01	10.00	-1.4	18,257	-0.01%
2021/12/03	0	0.00	29.5	10.02	10.05	-29.5	18,260	-0.16%
2021/12/02	10	9.99	0	0.00	9.99	10	18,222	0.05%
2021/12/01	0	0.00	30	10.10	10.10	-30	18,105	-0.17%
2021/11/30	0	0.00	1.2	10.07	10.15	-1.2	18,086	-0.01%
2021/11/29	31	9.98	6	10.00	10.05	25	18,040	0.14%
2021/11/26	0	10.15	10	10.15	10.15	-10	17,919	-0.06%
2021/11/25	0	0.00	6	10.35	10.35	-6	17,846	-0.03%
2021/11/24	0.5	10.35	0	0.00	10.30	0.5	17,755	0.00%
2021/11/23	0	0.00	50	10.35	10.20	-50	17,679	-0.28%
2021/11/22	15	10.25	0	0.00	10.20	15	17,543	0.09%
2021/11/19	26.1	10.21	0	0.00	10.20	26.1	17,516	0.15%
2021/11/17	6.2	10.10	0	0.00	10.15	6.2	17,393	0.04%
2021/11/16	60	10.15	10	10.10	10.10	50	17,319	0.29%
2021/11/15	30.5	10.15	0.1	10.25	10.20	30.4	17,193	0.18%
2021/11/11	0.6	10.63	11	10.55	10.50	-10.5	16,810	-0.06%
2021/11/10	1.9	10.56	112	10.63	10.45	-110.1	16,858	-0.65%	大賣/鉅額交易
2021/11/09	80.5	10.34	0	0.00	10.25	80.5	16,436	0.49%
2021/11/08	0	0.00	2	10.40	10.40	-2	16,123	-0.01%
2021/11/04	21	10.30	0	0.00	10.25	21	16,083	0.13%
2021/11/03	0.4	10.25	1	10.30	10.25	-0.6	16,038	0.00%
2021/11/02	1	10.10	0	0.00	10.05	1	15,859	0.01%
2021/11/01	101	10.05	100	10.10	10.15	1	15,747	0.01%	大買/
2021/10/29	2	10.25	0	0.00	10.15	2	15,601	0.01%
2021/10/28	1	10.30	30	10.42	10.35	-29	15,468	-0.19%
2021/10/27	10	10.60	5.1	10.55	10.55	5	15,355	0.03%
2021/10/26	43	11.24	10	11.00	11.00	33	15,281	0.22%
2021/10/25	23	11.28	30	11.22	11.35	-7	14,997	-0.05%
2021/10/22	2	11.20	0	11.10	11.10	2	14,785	0.01%
2021/10/21	26	11.40	715	11.26	11.35	-689	14,540	-4.74%	大賣/鉅額交易
2021/10/20	5	11.65	333.1	11.49	11.55	-328.1	14,096	-2.33%	大賣/鉅額交易
2021/10/19	908	11.81	45	11.82	11.70	863	13,269	6.50%	大買/鉅額交易
2021/10/18	11.1	11.05	14	11.25	11.40	-2.9	11,082	-0.03%
2021/10/15	1	10.35	1	10.40	10.40	0	9,081	0.00%
2021/10/14	1	10.40	0	0.00	10.35	1	9,162	0.01%
2021/10/12	0	0.00	520	10.67	10.45	-520	9,142	-5.69%	大賣/鉅額交易
2021/10/08	530	10.69	12	10.70	10.75	518	9,171	5.65%	大買/鉅額交易
2021/10/06	35	10.92	31.1	10.90	10.55	3.9	9,249	0.04%
2021/10/05	0	0.00	2.2	10.51	10.70	-2.2	9,017	-0.02%
2021/10/04	2	10.38	1	10.70	10.30	1	8,866	0.01%
2021/10/01	1	10.50	7	10.59	10.40	-6	8,801	-0.07%
2021/09/30	0	0.00	1	10.75	10.75	-1	8,895	-0.01%
2021/09/29	3	10.77	2	10.95	10.50	1	8,966	0.01%
2021/09/28	0	0.00	2,296	10.71	10.95	-2,296	9,009	-25.48%	大賣/鉅額交易
2021/09/27	2,566	10.81	268	10.84	10.80	2,298	11,484	20.01%	大買/大賣/鉅額交易
2021/09/24	3	10.33	1	10.50	10.40	2	12,720	0.02%
2021/09/17	2	10.43	5	10.34	10.40	-3	13,225	-0.02%
2021/09/16	2	10.45	2	10.50	10.50	0	13,309	0.00%
2021/09/15	1	10.45	2	10.40	10.35	-1	13,451	-0.01%
2021/09/14	3	10.37	1	10.40	10.35	2	13,581	0.01%
2021/09/13	0	0.00	1	10.20	10.30	-1	13,765	-0.01%
2021/09/10	0	0.00	0.1	10.05	10.10	-0.1	13,916	0.00%
2021/09/07	1	10.10	2	10.18	10.15	-1	14,495	-0.01%
2021/09/06	2	10.13	0	0.00	10.00	2	14,617	0.01%
2021/09/01	0	0.00	1	10.30	10.20	-1	15,279	-0.01%
2021/08/31	1	10.40	0	0.00	10.35	1	15,578	0.01%
2021/08/27	1	10.10	0	0.00	10.05	1	17,315	0.01%
2021/08/26	0	0.00	1	10.05	9.96	-1	20,445	0.00%
2021/08/25	0	0.00	1	10.00	9.98	-1	22,090	0.00%
2021/08/20	0.1	9.63	0	0.00	9.60	0.1	22,661	0.00%
2021/08/19	11	9.97	5	9.78	9.76	6	22,782	0.03%
2021/08/17	0	0.00	10	9.78	9.75	-10	23,234	-0.04%
2021/08/10	0	0.00	4	10.70	10.60	-4	24,556	-0.02%
2021/08/09	0	0.00	0	10.70	10.70	0	25,146	0.00%
2021/08/03	1	10.80	2	10.95	10.90	-1	27,635	0.00%
2021/07/30	10	11.00	0	10.90	10.85	10	29,086	0.03%
2021/07/29	8	10.88	0	0.00	10.90	8	29,895	0.03%
2021/07/28	1	10.60	41	10.70	10.70	-40	30,918	-0.13%
2021/07/27	5	10.80	0	0.00	10.80	5	33,281	0.02%
2021/07/26	1	10.95	0	0.00	10.90	1	36,176	0.00%
2021/07/23	0	0.00	7	11.05	11.05	-7	39,185	-0.02%
2021/07/22	1	10.50	1	10.55	10.60	0	41,486	0.00%
2021/07/21	7	10.71	2	10.68	10.55	5	41,725	0.01%
2021/07/20	1	10.65	20	10.65	10.60	-19	41,973	-0.05%
2021/07/19	0	10.95	5	10.90	10.90	-5	42,324	-0.01%
2021/07/16	0	0.00	1	11.20	10.95	-1	43,965	0.00%
2021/07/15	0	0.00	1	10.90	11.00	-1	44,287	0.00%
2021/07/14	10	10.53	10	10.65	10.65	0	44,969	0.00%
2021/07/13	6	10.68	2	10.65	10.55	4	46,274	0.01%
2021/07/08	0	0.00	1.1	11.05	11.00	-1.1	47,582	0.00%
2021/07/07	1	11.05	0	0.00	10.90	1	48,129	0.00%
2021/07/06	10	11.18	0	0.00	11.15	10	48,690	0.02%
2021/07/05	46	11.30	197	11.59	11.25	-151	48,624	-0.31%	大賣/鉅額交易
2021/07/02	299	11.92	135.1	12.36	11.45	164	48,458	0.34%	大買/大賣/鉅額交易
2021/07/01	84	11.57	115	11.60	11.70	-31	45,882	-0.07%	大賣/
2021/06/30	23	11.08	7	11.09	11.10	16	44,528	0.04%
2021/06/29	5	10.90	0	0.00	10.85	5	44,405	0.01%
2021/06/28	5	10.95	0	0.00	11.05	5	44,323	0.01%
2021/06/25	15	11.00	10	11.10	10.95	5	44,271	0.01%
2021/06/24	2	11.05	0	0.00	11.05	2	44,337	0.00%
2021/06/23	5	10.80	21	10.85	10.85	-16	44,971	-0.04%
2021/06/21	2	10.38	0.1	10.35	10.40	1.9	44,692	0.00%
2021/06/18	1	10.75	4	10.71	10.75	-3	44,591	-0.01%
2021/06/16	0	0.00	3	10.95	10.85	-3	44,523	-0.01%
2021/06/11	1	11.10	5	10.90	10.85	-4	44,345	-0.01%
2021/06/09	68	11.09	50	11.20	10.95	18	44,311	0.04%
2021/06/08	46	11.29	2	11.50	11.30	44	44,096	0.10%
2021/06/07	57	11.54	50	11.65	11.45	7	43,870	0.02%
2021/06/04	79	11.38	63	11.28	11.25	16	43,159	0.04%
2021/06/03	321	12.12	129	12.05	11.85	192	42,434	0.45%	大買/大賣/鉅額交易
2021/06/02	7	11.04	22.2	11.07	11.35	-15.2	39,884	-0.04%
2021/06/01	0.5	10.20	1	10.20	10.35	-0.5	38,355	0.00%
2021/05/31	0	0.00	18	10.21	10.15	-18	38,477	-0.05%
2021/05/28	4	10.22	15	10.20	10.15	-11	38,457	-0.03%
2021/05/27	21	10.04	0	0.00	10.00	21	38,396	0.05%
2021/05/26	3	10.05	1	9.98	10.00	2	38,423	0.01%
2021/05/25	9	10.13	6	10.03	9.97	3	38,456	0.01%
2021/05/24	10	10.00	21	10.15	10.05	-11	38,395	-0.03%
2021/05/21	8	9.65	10	9.65	9.77	-2	38,520	-0.01%
2021/05/20	25	9.52	0	0.00	9.41	25	38,408	0.07%
2021/05/19	1	9.40	2.1	9.67	9.66	-1.1	38,370	0.00%
2021/05/18	2	9.38	0	0.00	9.48	2	38,263	0.01%
2021/05/17	6	8.67	37	8.87	8.67	-31	37,884	-0.08%
2021/05/14	0	0.00	1	9.52	9.55	-1	37,321	0.00%
2021/05/13	14.1	9.32	15	9.78	9.72	-0.9	36,820	0.00%
2021/05/12	110.2	10.72	219	10.50	10.20	-108.8	36,247	-0.30%	大買/大賣/鉅額交易
2021/05/11	113	11.66	18.2	11.43	11.30	94.8	35,530	0.27%	大買/
2021/05/10	51	11.85	122	11.86	11.90	-71	34,730	-0.20%	大賣/
2021/05/07	210.2	11.44	156	11.48	11.55	54.2	34,148	0.16%	大買/大賣/
2021/05/06	20	11.73	77	12.11	11.65	-57	33,242	-0.17%
2021/05/05	183	12.00	75.3	12.21	11.80	107.7	32,340	0.33%	大買/鉅額交易
2021/05/04	58	12.85	36	13.47	12.45	22	31,331	0.07%
2021/05/03	223	13.72	388	13.64	13.80	-165	28,953	-0.57%	大買/大賣/鉅額交易
2021/04/29	255.1	12.98	159.2	13.15	12.90	95.9	26,099	0.37%	大買/大賣/
2021/04/28	222	11.78	119	11.86	12.30	103	23,100	0.45%	大買/大賣/鉅額交易
2021/04/27	2	11.25	34	11.24	11.20	-32	20,766	-0.15%
2021/04/26	1	11.05	110	11.31	11.15	-109	20,530	-0.53%	大賣/鉅額交易
2021/04/23	151.1	11.17	5.2	11.13	11.15	145.8	20,295	0.72%	大買/鉅額交易
2021/04/22	250	11.44	397	11.40	11.35	-147	20,105	-0.73%	大買/大賣/鉅額交易
2021/04/21	0	0.00	46.2	11.42	11.35	-46.2	18,523	-0.25%
2021/04/20	121	11.14	17	11.12	11.25	104	18,201	0.57%	大買/鉅額交易
2021/04/19	6	11.17	57	11.23	11.50	-51	17,792	-0.29%
2021/04/16	30	10.72	3	10.62	10.75	27	16,515	0.16%
2021/04/15	15	10.46	20	10.48	10.45	-5	15,941	-0.03%
2021/04/14	19	10.20	9	10.25	10.30	10	15,649	0.06%
2021/04/13	5	10.15	3	10.47	10.15	2	15,860	0.01%
2021/04/12	5	10.20	58	10.25	10.40	-53	15,605	-0.34%
2021/04/09	8	10.05	40	9.99	9.99	-32	15,372	-0.21%
2021/04/08	0	0.00	24	9.93	9.95	-24	15,925	-0.15%
2021/04/06	0	0.00	3	9.83	9.79	-3	20,668	-0.01%
2021/04/01	28	9.74	0	0.00	9.69	28	20,802	0.13%
2021/03/31	8	9.83	0	0.00	9.88	8	20,997	0.04%
2021/03/30	6.1	9.87	0	0.00	9.86	6.1	21,526	0.03%
2021/03/29	2	9.93	3	9.98	9.92	-1	21,891	0.00%
2021/03/26	6	9.98	92	9.93	9.87	-86	22,940	-0.37%
2021/03/25	4	9.64	14	9.70	9.67	-10	22,425	-0.04%
2021/03/24	7	9.58	4	9.62	9.61	3	22,420	0.01%
2021/03/23	16	9.63	0	0.00	9.61	16	22,680	0.07%
2021/03/22	2	9.60	5	9.74	9.70	-3	23,144	-0.01%
2021/03/19	0	0.00	6	9.63	9.66	-6	23,125	-0.03%
2021/03/18	72	9.69	4	9.65	9.63	68	23,121	0.29%
2021/03/17	28	9.77	0	0.00	9.77	28	23,015	0.12%
2021/03/16	22	9.79	18.1	9.86	9.84	3.9	23,086	0.02%
2021/03/15	0	0.00	7	9.99	9.97	-7	22,978	-0.03%
2021/03/12	7	9.81	0	0.00	9.83	7	23,131	0.03%
2021/03/11	13	9.89	0	0.00	9.89	13	23,354	0.06%
2021/03/10	16	9.90	12	9.97	9.89	4	23,484	0.02%
2021/03/09	2	10.08	2.2	10.11	10.00	-0.2	23,447	0.00%
2021/03/08	2.2	10.09	34	10.04	10.10	-31.8	23,308	-0.14%
2021/03/05	5	9.78	2	9.88	9.76	3	22,833	0.01%
2021/03/04	8	9.94	9	10.00	9.81	-1	22,917	0.00%
2021/03/03	15	9.72	38	9.77	9.80	-23	22,638	-0.10%
2021/03/02	44	9.70	11	9.87	9.61	33	22,560	0.15%
2021/02/26	40	9.73	16	9.76	9.71	24	22,653	0.11%
2021/02/25	4	9.65	12	9.79	9.80	-8	22,598	-0.04%
2021/02/24	40	9.80	6	9.88	9.60	34	22,605	0.15%
2021/02/23	0	0.00	21	9.83	10.05	-21	22,255	-0.09%
2021/02/22	0	0.00	22	9.36	9.41	-22	21,747	-0.10%
2021/02/19	25	9.46	5	9.43	9.35	20	21,760	0.09%
2021/02/18	14	9.24	6.4	9.18	9.26	7.6	21,806	0.04%
2021/02/17	2	8.91	117	8.76	8.93	-115	21,789	-0.53%	大賣/鉅額交易
2021/02/04	0.1	8.61	5	8.60	8.60	-4.9	21,834	-0.02%
2021/02/03	10	8.58	3	8.54	8.58	7	22,298	0.03%
2021/02/02	10	8.38	0	0.00	8.62	10	23,060	0.04%
2021/02/01	39	8.32	0	0.00	8.34	39	23,077	0.17%
2021/01/29	20	8.29	4	8.44	8.29	16	23,069	0.07%
2021/01/28	4	8.50	0	0.00	8.45	4	23,054	0.02%
2021/01/26	0.2	8.63	0	0.00	8.66	0.2	23,214	0.00%
2021/01/22	41	8.70	1	8.61	8.70	40	23,251	0.17%
2021/01/21	0	0.00	2	8.74	8.74	-2	23,309	-0.01%
2021/01/20	8	8.83	5	8.84	8.71	3	23,567	0.01%
2021/01/19	31	9.15	1	9.24	9.14	30	23,962	0.13%
2021/01/18	11	9.02	5	9.19	9.16	6	24,192	0.02%
2021/01/15	19	9.43	1	9.28	9.28	18	24,241	0.07%
2021/01/14	4	9.80	1	9.83	9.71	3	24,061	0.01%
2021/01/12	94	9.78	0	0.00	9.66	94	23,913	0.39%
2021/01/11	13	10.20	34	10.16	10.15	-21	23,566	-0.09%
2021/01/08	7	10.22	20	10.18	10.20	-13	23,525	-0.06%
2021/01/07	20	10.58	0	0.00	10.45	20	23,377	0.09%
2021/01/06	10.1	10.13	48	10.51	10.20	-37.9	23,099	-0.16%
2021/01/05	20	10.80	6	10.84	10.80	14	22,665	0.06%
2021/01/04	37	10.87	6.1	10.85	10.85	30.9	22,382	0.14%
2020/12/31	34	11.38	23	11.20	11.20	11	21,804	0.05%
2020/12/30	137	11.68	95.4	11.72	11.70	41.6	20,978	0.20%	大買/
2020/12/29	30	10.88	25	10.87	11.15	5	17,250	0.03%
2020/12/28	0	0.00	3	10.15	10.15	-3	15,854	-0.02%
2020/12/25	5	10.25	2	10.15	10.15	3	15,558	0.02%
2020/12/24	10	10.15	20	10.18	10.15	-10	15,184	-0.07%
2020/12/23	0	0.00	28	9.90	9.90	-28	14,582	-0.19%
2020/12/22	84	9.85	71.1	9.98	9.66	12.9	14,171	0.09%
2020/12/21	3	9.47	8	9.56	9.50	-5	13,062	-0.04%
2020/12/18	7	9.31	0	0.00	9.27	7	12,740	0.05%
2020/12/17	41	9.41	22	9.38	9.36	19	12,718	0.15%
2020/12/16	0	0.00	43	9.41	9.70	-43	12,518	-0.34%
2020/12/15	12	9.23	0	0.00	9.18	12	12,072	0.10%
2020/12/14	10	9.23	11	9.38	9.40	-1	12,414	-0.01%
2020/12/11	2	9.18	0	0.00	9.18	2	12,365	0.02%
2020/12/10	1	9.23	3	9.25	9.20	-2	12,522	-0.02%
2020/12/09	24	9.34	0.1	9.45	9.31	23.9	12,563	0.19%
2020/12/08	6	9.49	10	9.51	9.48	-4	12,680	-0.03%
2020/12/07	96	9.61	69	9.58	9.75	27	13,243	0.20%
2020/12/04	2	9.46	12	9.45	9.43	-10	13,068	-0.08%
2020/12/03	4	9.29	4	9.41	9.29	0	13,032	0.00%
2020/12/02	12	9.25	2	9.28	9.28	10	13,242	0.08%
2020/12/01	14	9.29	15	9.35	9.37	-1	13,684	-0.01%
2020/11/30	7	9.29	3	9.36	9.37	4	13,725	0.03%
2020/11/27	4	9.18	1	9.23	9.19	3	13,573	0.02%
2020/11/26	0	0.00	4	9.27	9.25	-4	13,553	-0.03%
2020/11/25	1	9.34	0	0.00	9.24	1	13,547	0.01%
2020/11/24	0	0.00	6	9.09	9.08	-6	13,556	-0.04%
2020/11/23	0	0.00	9	8.96	9.03	-9	13,512	-0.07%
2020/11/20	9	8.83	0	0.00	8.85	9	13,397	0.07%
2020/11/19	6	8.87	0	0.00	8.89	6	13,443	0.04%
2020/11/18	3	8.91	10	8.91	8.95	-7	13,582	-0.05%
2020/11/17	0	0.00	15	8.92	9.00	-15	14,118	-0.11%
2020/11/16	2	8.69	0	0.00	8.67	2	15,122	0.01%
2020/11/12	3	8.83	0	0.00	8.77	3	15,075	0.02%
2020/11/11	0	0.00	72	9.02	9.00	-72	14,994	-0.48%
2020/11/10	212	8.81	164	8.83	8.71	48	14,544	0.33%	大買/大賣/
2020/11/09	0.1	8.61	0	0.00	8.65	0.1	13,748	0.00%
2020/11/06	0	0.00	0.3	8.52	8.51	-0.3	13,691	0.00%
2020/11/05	0	0.00	2.1	8.52	8.52	-2.1	13,856	-0.02%
2020/11/04	0	0.00	1	8.64	8.55	-1	13,841	-0.01%
2020/11/03	10	8.64	4	8.66	8.56	6	13,714	0.04%
2020/11/02	0	0.00	2	8.39	8.43	-2	13,587	-0.01%
2020/10/30	3	8.45	10	8.39	8.35	-7	13,490	-0.05%
2020/10/29	1	8.43	4	8.60	8.60	-3	13,343	-0.02%
2020/10/28	17	8.82	2.2	8.90	8.62	14.8	13,149	0.11%
2020/10/27	0	0.00	25	8.79	8.72	-25	12,734	-0.20%
2020/10/26	15	8.49	0	0.00	8.44	15	12,051	0.12%
2020/10/23	4	8.30	30	8.27	8.30	-26	11,687	-0.22%
2020/10/20	1	8.10	1	8.11	8.12	0	11,312	0.00%
2020/10/19	3	8.05	3	8.05	8.05	0	11,237	0.00%
2020/10/16	0	0.00	1	8.18	8.06	-1	11,156	-0.01%
2020/10/15	4	8.11	0	0.00	8.04	4	11,012	0.04%
2020/10/14	5	8.25	5	8.12	8.12	0	10,924	0.00%
2020/10/13	0	0.00	402.6	8.02	8.18	-402.6	10,824	-3.72%	大賣/鉅額交易
2020/10/12	0	0.00	7	8.02	7.94	-7	10,610	-0.07%
2020/10/07	0	0.00	1	7.81	7.83	-1	10,448	-0.01%
2020/10/06	0	0.00	1	7.74	7.72	-1	10,411	-0.01%
2020/09/30	0	7.57	0	0.00	7.57	0	10,420	0.00%
2020/09/29	0	0.00	2	7.62	7.59	-2	10,435	-0.02%
2020/09/25	0.1	7.42	0	0.00	7.44	0.1	10,441	0.00%
2020/09/24	4	7.62	0	0.00	7.47	4	10,363	0.04%
2020/09/23	4	7.82	2	7.87	7.82	2	10,221	0.02%
2020/09/22	2.2	7.87	2	7.93	7.94	0.2	10,161	0.00%
2020/09/21	0.2	8.05	0	0.00	8.06	0.2	10,062	0.00%
2020/09/18	0	0.00	5	8.07	8.07	-5	9,990	-0.05%
2020/09/17	35	8.05	0	0.00	7.98	35	9,850	0.36%
2020/09/15	10	8.12	0	0.00	7.93	10	9,504	0.11%
2020/09/14	111	7.89	3	8.00	7.90	108	9,643	1.12%	大買/鉅額交易
2020/09/11	291	8.00	0	0.00	7.99	291	9,497	3.06%	大買/鉅額交易
2020/09/10	37	8.22	25	8.37	8.25	12	9,214	0.13%
2020/09/09	101	7.98	110	7.95	7.95	-9	8,410	-0.11%	大買/大賣/
2020/09/08	0.1	7.83	0	0.00	7.82	0.1	8,266	0.00%
2020/09/07	2	8.13	0	0.00	8.06	2	8,117	0.02%
2020/09/04	0	0.00	2	8.00	7.98	-2	7,844	-0.03%
2020/09/03	10	7.69	1	7.53	7.63	9	7,344	0.12%
2020/09/01	0.1	7.51	0	0.00	7.53	0.1	7,333	0.00%
2020/08/31	0.1	7.61	2	7.65	7.61	-2	7,315	-0.03%
2020/08/28	0	0.00	20	7.73	7.70	-20	7,208	-0.28%
2020/08/27	12	7.64	10	7.52	7.53	2	6,989	0.03%
2020/08/26	10.1	7.52	0	0.00	7.45	10.1	6,864	0.15%
2020/08/25	4	7.37	3	7.38	7.37	1	6,750	0.01%
2020/08/24	20.2	7.38	0	0.00	7.30	20.2	6,641	0.30%
2020/08/21	0.2	7.56	170.4	7.71	7.56	-170.2	6,430	-2.65%	大賣/鉅額交易
2020/08/20	340	7.67	197.2	7.66	7.67	142.8	5,712	2.50%	大買/大賣/鉅額交易
2020/08/19	10.2	7.06	10	7.01	6.98	0.2	4,344	0.00%
2020/08/18	0.7	6.86	5	6.92	6.87	-4.3	4,185	-0.10%
2020/08/17	10.1	6.93	0	0.00	6.88	10.1	4,149	0.24%
2020/08/14	0.2	6.69	0	0.00	6.72	0.2	4,043	0.00%
2020/08/13	1.5	6.60	0	0.00	6.61	1.5	4,023	0.04%
2020/08/12	1.3	6.69	1	6.63	6.68	0.3	4,085	0.01%
2020/08/11	20.2	6.80	1	6.77	6.79	19.2	4,036	0.48%
2020/08/07	0.3	6.39	0	0.00	6.38	0.3	3,803	0.01%
2020/08/06	0.4	6.43	0	0.00	6.46	0.4	3,808	0.01%
2020/08/05	0.5	6.35	0	0.00	6.36	0.5	3,830	0.01%
2020/08/04	0.4	6.29	0	0.00	6.32	0.4	3,873	0.01%
2020/08/03	3.3	6.20	0	0.00	6.20	3.3	3,884	0.08%
2020/07/31	0.3	6.18	0	0.00	6.19	0.3	3,899	0.01%
2020/07/30	0.4	6.15	0	0.00	6.18	0.4	3,948	0.01%
2020/07/29	0.3	6.10	0	0.00	6.11	0.3	3,986	0.01%
2020/07/28	0.4	6.07	0	0.00	6.07	0.4	4,008	0.01%
2020/07/27	0.9	6.22	0	0.00	6.22	0.9	4,033	0.02%
2020/07/23	0.1	6.50	0	0.00	6.54	0.1	4,040	0.00%
2020/07/22	1	6.61	23	6.64	6.58	-22	4,113	-0.53%
2020/07/20	0.1	6.45	0	0.00	6.46	0.1	4,113	0.00%
2020/07/14	0.5	6.49	0	0.00	6.50	0.5	4,255	0.01%
2020/07/13	0.1	6.55	0	0.00	6.57	0.1	4,264	0.00%
2020/07/10	2	6.58	0	0.00	6.53	2	4,312	0.05%
2020/07/09	0.1	6.72	0.5	6.72	6.73	-0.4	4,310	-0.01%
2020/07/08	0	0.00	11	6.75	6.79	-11	4,329	-0.25%
2020/07/06	5	6.80	0.2	6.74	6.78	4.8	4,393	0.11%
2020/07/03	2	6.68	0	0.00	6.68	2	4,388	0.05%
2020/07/02	8	6.67	0	0.00	6.67	8	4,436	0.18%
2020/06/24	5	6.77	0	0.00	6.74	5	4,540	0.11%
2020/06/23	0	0.00	10	6.80	6.80	-10	4,582	-0.22%
2020/06/22	8	6.87	0	0.00	6.84	8	4,578	0.17%
2020/06/19	102	7.22	114	7.27	7.05	-12	4,524	-0.27%	大買/大賣/
2020/06/18	2	6.76	0	0.00	6.79	2	4,108	0.05%
2020/06/17	10	6.68	0	0.00	6.64	10	4,084	0.24%
2020/06/16	8	6.55	0	0.00	6.54	8	4,111	0.19%
2020/06/15	0.2	6.37	0	0.00	6.37	0.2	4,195	0.00%
2020/06/11	0.2	6.59	0	0.00	6.60	0.2	4,355	0.00%
2020/06/10	1	6.83	0	0.00	6.87	1	4,314	0.02%
2020/06/09	0	0.00	9.4	6.92	6.96	-9.4	4,423	-0.21%
2020/06/08	1	6.67	0	0.00	6.76	1	4,291	0.02%
2020/06/04	0.3	6.41	0	0.00	6.42	0.3	4,216	0.01%
2020/06/03	1.1	6.43	0.3	6.40	6.42	0.8	4,260	0.02%
2020/06/02	0.1	6.27	0	0.00	6.31	0.1	4,211	0.00%
2020/06/01	0.1	6.24	0	0.00	6.26	0.1	4,212	0.00%
2020/05/29	2	6.22	0	0.00	6.18	2	4,222	0.05%
2020/05/28	0	0.00	0	6.22	6.22	0	4,214	0.00%
2020/05/25	2	6.26	0	0.00	6.26	2	4,298	0.05%
2020/05/21	0.1	6.45	0	0.00	6.48	0.1	4,275	0.00%
2020/05/18	2.2	6.13	0	0.00	6.19	2.2	4,160	0.05%
2020/05/14	0.1	6.16	0	0.00	6.16	0.1	4,146	0.00%
2020/05/13	0	0.00	0.3	6.38	6.39	-0.3	4,105	-0.01%
2020/05/11	4	6.52	0	0.00	6.47	4	4,053	0.10%
2020/05/06	0	0.00	1	6.39	6.38	-1	3,983	-0.03%
2020/04/30	0.3	6.51	0	0.00	6.51	0.3	4,023	0.01%
2020/04/23	0	0.00	2	6.02	6.06	-2	3,945	-0.05%
2020/04/17	0	0.00	1	6.14	6.11	-1	3,822	-0.03%
2020/04/16	2	6.19	50	6.10	6.11	-48	3,748	-1.28%
2020/04/15	50	6.25	0	0.00	6.23	50	3,712	1.35%
2020/04/13	2.1	6.04	30	6.03	5.96	-27.9	3,695	-0.75%
2020/04/10	20	6.04	0	0.00	6.01	20	3,672	0.54%
2020/04/09	11	5.85	5	5.85	5.90	6	3,625	0.17%
2020/04/08	4	5.71	0	0.00	5.78	4	3,583	0.11%
2020/04/07	0	0.00	20	5.72	5.68	-20	3,556	-0.56%
2020/04/06	30	5.62	10	5.63	5.59	20	3,547	0.56%
2020/03/31	1	5.27	0	0.00	5.22	1	3,408	0.03%
2020/03/26	3.1	5.30	0	0.00	5.26	3.1	3,306	0.09%
2020/03/13	0.1	6.01	0	0.00	6.01	0.1	2,737	0.00%
2020/02/27	1	7.36	0	0.00	7.27	1	2,389	0.04%
2020/01/30	11	7.46	0	0.00	7.45	11	2,252	0.49%
2020/01/20	1	7.95	0	0.00	7.93	1	2,190	0.05%
2020/01/09	0.7	8.05	0	0.00	8.08	0.7	2,167	0.03%
2020/01/03	0	0.00	8	8.22	8.22	-8	2,083	-0.38%
2019/12/13	0	0.00	10	7.97	7.88	-10	1,866	-0.54%
2019/12/09	0	0.00	12	8.02	8.01	-12	1,970	-0.61%
2019/11/14	50	7.85	50	7.90	7.87	0	2,077	0.00%
2019/11/11	0	0.00	3	8.02	8.00	-3	2,071	-0.14%
2019/11/06	0	0.00	36.9	8.10	8.09	-36.9	2,116	-1.74%
2019/11/04	2	8.04	0	0.00	8.13	2	2,314	0.09%
2019/10/23	0	0.00	2	8.18	8.20	-2	2,699	-0.07%
2019/10/18	0	0.00	1.1	8.21	8.22	-1.1	2,727	-0.04%
2019/10/03	1	8.06	0	0.00	8.08	1	2,964	0.03%
2019/10/02	2	8.11	1	8.10	8.10	1	2,956	0.03%
2019/09/09	0	0.00	2	8.36	8.34	-2	3,071	-0.07%
2019/09/05	2	8.23	0	0.00	8.24	2	3,045	0.07%
2019/09/02	0	0.00	6	8.15	8.21	-6	3,066	-0.20%
2019/08/27	5	8.02	0	0.00	8.02	5	3,082	0.16%
2019/08/16	2	8.11	0	0.00	8.11	2	2,993	0.07%
2019/08/12	0	0.00	10	8.37	8.36	-10	3,009	-0.33%
2019/08/05	2	9.07	0	0.00	9.10	2	3,031	0.07%
2019/08/02	0	0.00	20	9.26	9.26	-20	2,911	-0.69%
2019/07/30	0	0.00	2	9.43	9.43	-2	2,853	-0.07%
2019/07/18	13	9.50	0	0.00	9.43	13	2,918	0.45%
2019/07/17	0	0.00	0.3	9.30	9.30	-0.3	2,764	-0.01%
2019/06/26	0	0.00	2	9.26	9.24	-2	3,508	-0.06%
2019/06/25	0	0.00	5	9.35	9.32	-5	3,539	-0.14%
2019/06/24	0	0.00	1	9.38	9.38	-1	3,574	-0.03%
2019/06/19	0	0.00	1	9.25	9.22	-1	3,674	-0.03%
2019/06/17	3	9.11	0	0.00	9.12	3	3,842	0.08%
2019/06/05	0	0.00	1	9.21	9.17	-1	4,302	-0.02%
2019/05/30	0	0.00	1	9.21	9.20	-1	4,387	-0.02%
2019/05/28	2	9.00	0	0.00	9.00	2	4,422	0.05%
2019/05/23	0.4	9.12	0	0.00	9.14	0.4	4,608	0.01%
2019/05/21	0	0.00	20	9.05	9.16	-20	4,993	-0.40%
2019/05/17	5	9.13	0	0.00	9.08	5	5,116	0.10%
2019/05/14	0	0.00	5	9.45	9.40	-5	5,222	-0.10%
2019/05/13	5	9.21	0	0.00	9.19	5	5,220	0.10%
2019/05/09	0	0.00	7	9.44	9.43	-7	5,313	-0.13%
2019/05/06	1	9.63	0	0.00	9.63	1	5,335	0.02%
2019/04/30	2	9.71	0	0.00	9.72	2	5,360	0.04%
2019/04/29	5	9.61	0	0.00	9.62	5	5,402	0.09%
2019/04/24	0	0.00	4	9.85	9.78	-4	5,399	-0.07%
2019/04/18	6	9.85	0	0.00	9.83	6	5,571	0.11%
2019/04/17	2	9.98	0	0.00	9.98	2	5,551	0.04%
2019/04/12	0	0.00	4	9.97	9.98	-4	5,641	-0.07%
2019/04/01	0.1	10.00	0	0.00	10.00	0.1	5,962	0.00%
2019/03/28	2	9.98	0	0.00	9.97	2	6,262	0.03%
2019/03/26	2	10.00	0	0.00	10.00	2	6,391	0.03%
2019/03/25	2	9.96	0	0.00	9.99	2	6,542	0.03%
2019/03/22	0	0.00	1	10.15	10.10	-1	6,571	-0.02%
2019/03/20	0	0.00	6	10.23	10.20	-6	7,280	-0.08%
2019/03/14	5	10.05	0	0.00	10.00	5	7,427	0.07%
2019/03/11	0	0.00	1	9.96	9.95	-1	7,573	-0.01%
2019/02/20	6	10.05	0	0.00	10.05	6	7,814	0.08%
2019/02/19	0	0.00	30	9.94	9.92	-30	7,632	-0.39%
2019/02/18	0	0.00	10	9.93	9.86	-10	7,638	-0.13%
2019/02/15	40	9.82	0	0.00	9.79	40	7,592	0.53%
2019/02/14	0	0.00	68	9.90	9.87	-68	7,512	-0.91%
2019/02/11	68	9.82	10	9.78	9.65	58	7,345	0.79%
2019/01/25	0	0.00	5	9.81	9.83	-5	7,340	-0.07%
2019/01/23	0	0.00	20	9.84	9.83	-20	7,374	-0.27%
2019/01/22	1	9.95	20	9.97	9.85	-19	7,392	-0.26%
2019/01/21	4	9.97	80	9.96	9.94	-76	7,398	-1.03%
2019/01/17	80	9.85	0	0.00	9.81	80	7,567	1.06%
2019/01/16	40	9.87	0	0.00	9.85	40	7,624	0.52%
2019/01/07	20	10.15	0	0.00	10.15	20	7,825	0.26%
2019/01/04	0	0.00	0.5	9.98	9.98	-0.5	7,907	-0.01%
2019/01/03	1	10.00	0	0.00	10.00	1	8,118	0.01%
2018/12/27	0	0.00	2	10.20	10.15	-2	8,321	-0.02%
2018/12/26	0	0.00	60	10.20	10.10	-60	8,285	-0.72%
2018/12/25	5	10.20	0	0.00	10.20	5	8,362	0.06%
2018/12/24	0	0.00	11	10.57	10.50	-11	8,382	-0.13%
2018/12/22	7	10.40	6	10.45	10.45	1	8,417	0.01%
2018/12/21	7	10.19	0	0.00	10.10	7	8,322	0.08%
2018/12/20	11	10.25	0	0.00	10.10	11	8,405	0.13%
2018/12/19	50	10.35	0	0.00	10.30	50	8,633	0.58%
2018/12/17	5	10.45	2	10.55	10.40	3	8,524	0.04%
2018/12/14	74	10.72	51	10.85	10.55	23	8,496	0.27%
2018/12/13	10	10.25	12	10.58	10.65	-2	8,085	-0.02%
2018/12/12	5	10.30	0	0.00	10.25	5	7,824	0.06%
2018/12/11	3	10.05	0	0.00	10.00	3	7,582	0.04%
2018/12/10	0	0.00	1	9.89	9.89	-1	7,509	-0.01%
2018/12/06	0	0.00	3	9.93	9.93	-3	7,788	-0.04%
2018/12/03	0	0.00	3	10.10	10.10	-3	8,058	-0.04%
2018/11/30	10	9.93	0	0.00	9.85	10	8,031	0.12%
2018/11/29	0	0.00	0.1	9.96	10.00	-0.1	8,074	0.00%
2018/11/28	0	0.00	2	9.76	9.82	-2	8,113	-0.02%
2018/11/27	2	9.70	0	0.00	9.72	2	8,392	0.02%
2018/11/22	2	9.85	0	0.00	9.78	2	9,820	0.02%
2018/11/19	0	0.00	2	9.87	9.87	-2	11,361	-0.02%
2018/11/16	2	9.75	0	0.00	9.78	2	12,144	0.02%
2018/10/29	3	9.42	10	9.42	9.45	-7	14,755	-0.05%
2018/10/25	5	9.73	56.1	9.66	9.66	-51.1	14,631	-0.35%
2018/10/24	0	0.00	25	9.99	10.05	-25	14,591	-0.17%
2018/10/23	0	0.00	3	10.10	10.05	-3	14,536	-0.02%
2018/10/22	0	0.00	5	10.25	10.35	-5	14,431	-0.03%
2018/10/19	10	10.10	0	0.00	10.10	10	14,392	0.07%
2018/10/17	0	0.00	50	10.35	10.30	-50	14,360	-0.35%
2018/10/15	10	10.35	0	0.00	10.40	10	14,248	0.07%
2018/10/09	0	0.00	1	11.10	10.90	-1	13,738	-0.01%
2018/10/05	0	0.00	10	10.85	10.85	-10	13,576	-0.07%
2018/10/03	0	0.00	0.5	11.10	11.15	-0.5	13,340	0.00%
2018/10/02	5	11.50	0	0.00	11.40	5	13,215	0.04%
2018/10/01	0	0.00	11	11.60	11.65	-11	13,065	-0.08%
2018/09/28	10	11.35	0	0.00	11.30	10	12,821	0.08%
2018/09/27	5	11.20	0	0.00	11.10	5	12,713	0.04%
2018/09/26	10	11.25	0	0.00	11.30	10	12,517	0.08%
2018/09/21	1	10.70	0	0.00	10.85	1	12,189	0.01%
2018/09/18	1	10.65	0	0.00	10.65	1	12,099	0.01%
2018/09/13	0	0.00	20	10.45	10.55	-20	12,229	-0.16%
2018/09/10	22	10.50	0	0.00	10.45	22	11,898	0.18%
2018/09/07	1	10.85	0	0.00	10.85	1	11,662	0.01%
2018/09/05	2	11.25	0	0.00	11.25	2	11,597	0.02%
2018/09/03	1	11.30	4	11.30	11.25	-3	11,553	-0.03%
2018/08/31	0	0.00	20	11.50	11.65	-20	11,294	-0.18%
2018/08/30	10	11.80	44	11.60	11.70	-34	11,076	-0.31%
2018/08/29	10	11.80	10	12.05	12.05	0	10,742	0.00%
2018/08/28	11	12.25	0	0.00	12.40	11	9,914	0.11%
2018/08/27	5	12.45	10	12.55	12.30	-5	9,330	-0.05%
2018/08/24	30	12.05	0	0.00	12.20	30	8,856	0.34%
2018/08/23	10	12.30	46	12.23	12.20	-36	8,518	-0.42%
2018/08/22	16	11.88	15.7	11.92	12.00	0.3	7,863	0.00%
2018/08/21	50	11.40	114.8	11.25	11.40	-64.8	6,534	-0.99%	大賣/
2018/08/20	10	10.80	0	0.00	10.80	10	5,846	0.17%
2018/08/16	20	10.65	565	10.60	10.60	-545	6,061	-8.99%	大賣/鉅額交易
2018/08/13	0	0.00	200	10.47	10.40	-200	6,864	-2.91%	大賣/鉅額交易
2018/08/09	0	0.00	20	10.60	10.60	-20	7,536	-0.27%
2018/07/31	0	0.00	13	10.60	10.55	-13	7,957	-0.16%
2018/07/24	3	10.45	0	0.00	10.45	3	7,847	0.04%
2018/07/23	10	10.20	0.1	10.10	10.15	9.9	7,783	0.13%
2018/07/20	10	10.15	0	0.00	10.10	10	7,786	0.13%
2018/07/16	10	10.25	0	0.00	10.20	10	7,899	0.13%
2018/07/12	0	0.00	50	10.20	10.20	-50	8,147	-0.61%
2018/07/06	0	0.00	4	10.00	10.00	-4	8,422	-0.05%
2018/06/28	30	10.30	0	0.00	10.20	30	8,491	0.35%
2018/06/22	20	10.40	0	0.00	10.40	20	8,069	0.25%
2018/06/15	10	10.70	0	0.00	10.65	10	8,197	0.12%
2018/06/12	20	10.80	5	10.85	10.85	15	7,888	0.19%
2018/06/11	10	10.90	0	0.00	10.95	10	7,781	0.13%
2018/06/07	40	10.65	0	0.00	10.55	40	7,547	0.53%
2018/06/06	0	0.00	26.5	10.42	10.50	-26.5	7,502	-0.35%
2018/06/05	0	0.00	5	10.50	10.45	-5	7,497	-0.07%
2018/06/04	0	0.00	3	10.50	10.50	-3	7,491	-0.04%
2018/06/01	0	0.00	2	10.45	10.50	-2	7,441	-0.03%
2018/05/28	0	0.00	5	10.55	10.50	-5	7,011	-0.07%
2018/05/24	5	11.01	0	0.00	10.90	5	6,853	0.07%
2018/05/23	8	10.94	1	11.10	11.10	7	6,707	0.10%
2018/05/22	0	0.00	20	10.90	10.75	-20	6,411	-0.31%
2018/05/21	5	11.05	163	11.15	11.00	-158	6,231	-2.54%	大賣/鉅額交易
2018/05/18	0	0.00	100	10.90	10.80	-100	5,688	-1.76%
2018/05/16	0	0.00	2	10.43	10.25	-2	5,036	-0.04%
2018/05/15	0	0.00	5	9.99	9.96	-5	4,892	-0.10%
2018/05/14	0	0.00	2	10.10	10.10	-2	5,034	-0.04%
2018/05/11	2	9.91	2	9.95	10.15	0	4,963	0.00%
2018/05/10	0	0.00	0.1	9.81	9.86	-0.1	4,883	0.00%
2018/05/07	0	0.00	70	9.82	9.77	-70	5,299	-1.32%
2018/05/03	10	9.71	0	0.00	9.74	10	5,402	0.19%
2018/05/02	20	9.77	40	9.80	9.81	-20	5,580	-0.36%
2018/04/30	0	0.00	20	9.84	9.83	-20	5,617	-0.36%
2018/04/19	10	10.20	0	0.00	10.10	10	6,171	0.16%
2018/04/16	0	0.00	0.1	10.05	10.15	-0.1	6,570	0.00%
2018/04/12	0	0.00	2	9.93	9.99	-2	7,779	-0.03%
2018/04/11	6.1	9.94	0	0.00	9.92	6.1	7,971	0.08%
2018/04/02	0	0.00	17	9.69	9.72	-17	8,248	-0.21%
2018/03/31	3	9.62	3	9.63	9.61	0	8,306	0.00%
2018/03/30	0	0.00	40	9.62	9.58	-40	8,496	-0.47%
2018/03/28	2	9.50	0	0.00	9.50	2	8,701	0.02%
2018/03/22	32	9.44	32	9.56	9.36	0	8,859	0.00%
2018/03/19	1	9.27	0	0.00	9.27	1	9,023	0.01%
2018/03/14	20	9.41	20	9.48	9.37	0	9,645	0.00%
2018/03/13	1	9.30	0	0.00	9.33	1	9,717	0.01%
2018/03/09	10	9.32	50	9.39	9.35	-40	10,001	-0.40%
2018/03/08	20	9.22	70	9.29	9.25	-50	10,348	-0.48%
2018/03/06	0	0.00	10	9.31	9.28	-10	11,103	-0.09%
2018/03/02	10	9.60	0	0.00	9.54	10	12,327	0.08%
2018/02/27	40	9.71	0	0.00	9.68	40	12,968	0.31%
2018/02/26	20	9.78	0	0.00	9.79	20	13,080	0.15%
2018/02/23	0	0.00	30	9.59	9.64	-30	13,238	-0.23%
2018/02/22	30	9.37	0	0.00	9.36	30	13,659	0.22%
2018/02/21	0	0.00	40	9.27	9.43	-40	14,194	-0.28%
2018/02/06	0	0.00	20	9.51	9.02	-20	14,506	-0.14%
2018/02/01	0	0.00	15	9.74	9.81	-15	14,693	-0.10%
2018/01/31	5	9.51	10	9.45	9.56	-5	14,619	-0.03%
2018/01/30	5	10.00	0	0.00	9.76	5	14,509	0.03%
2018/01/29	5	10.05	0	0.00	10.00	5	14,436	0.03%
2018/01/26	180	10.03	0	0.00	10.05	180	14,403	1.25%	大買/鉅額交易
2018/01/25	10	10.20	150	10.20	10.10	-140	14,491	-0.97%	大賣/鉅額交易
2018/01/24	30	10.05	30	10.10	10.10	0	14,370	0.00%
2018/01/22	100	10.05	0	0.00	10.10	100	14,207	0.70%
2018/01/19	40	10.18	2	10.30	10.15	38	14,138	0.27%
2018/01/18	21	10.35	0	0.00	10.25	21	14,070	0.15%
2018/01/17	40	10.40	8	10.40	10.40	32	14,013	0.23%
2018/01/16	0	0.00	3	10.55	10.55	-3	13,930	-0.02%
2018/01/15	3	10.40	2	10.50	10.50	1	13,879	0.01%
2018/01/12	0	0.00	6	10.73	10.60	-6	13,800	-0.04%
2018/01/11	35	10.78	24	10.55	10.55	11	13,624	0.08%
2018/01/09	101	11.20	140	10.98	10.85	-39	13,289	-0.29%	大買/大賣/
2018/01/08	55	10.60	0	0.00	10.65	55	12,180	0.45%
2018/01/05	50	10.60	50	10.60	10.50	0	12,038	0.00%
2018/01/04	5	10.50	0	0.00	10.40	5	12,038	0.04%