中纖 (1718)-華南永昌-南京券商分點個股進出

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

中纖

(1718)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	7.86	0	0.00	7.81	2	2,943	0.07%
2024/05/20	17	8.22	15	8.22	8.17	2	2,885	0.07%
2024/05/17	4	8.18	6	8.18	8.18	-2	2,854	-0.07%
2024/05/16	0	0.00	13	8.15	8.13	-13	2,834	-0.46%
2024/05/15	0	0.00	241	8.08	8.04	-241	2,803	-8.60%	大賣/鉅額交易
2024/05/14	1	8.03	6	8.11	8.02	-5	2,796	-0.18%
2024/05/13	3	8.02	3	8.03	8.05	0	2,787	0.00%
2024/05/10	0	0.00	4.2	7.91	7.93	-4.2	2,719	-0.15%
2024/05/09	0	0.00	8	7.68	7.73	-8	2,633	-0.30%
2024/05/08	1	7.70	0	0.00	7.67	1	2,620	0.04%
2024/05/07	3	7.75	0	0.00	7.72	3	2,631	0.11%
2024/05/06	1	7.82	0	0.00	7.77	1	2,599	0.04%
2024/05/03	5	7.79	0	0.00	7.77	5	2,585	0.19%
2024/05/02	5	7.72	13	7.82	7.81	-8	2,568	-0.31%
2024/04/30	5	7.70	20	7.69	7.66	-15	2,512	-0.60%
2024/04/29	0.1	7.72	3	7.72	7.72	-2.9	2,463	-0.12%
2024/04/26	0	0.00	0	7.41	7.40	0	2,333	0.00%
2024/04/25	2	7.39	0	0.00	7.38	2	2,339	0.09%
2024/04/24	0	0.00	0	7.44	7.38	0	2,353	0.00%
2024/04/23	2	7.39	0	0.00	7.42	2	2,432	0.08%
2024/04/19	2	7.27	0	0.00	7.23	2	2,439	0.08%
2024/04/18	21	7.26	2	7.29	7.34	19	2,410	0.79%
2024/04/15	0	0.00	4	7.42	7.36	-4	2,421	-0.17%
2024/04/12	0	0.00	0	7.38	7.35	0	2,410	0.00%
2024/04/11	1	7.44	0	7.48	7.39	1	2,401	0.04%
2024/04/10	0	7.50	0	0.00	7.45	0	2,405	0.00%
2024/04/09	0.3	7.49	10	7.48	7.48	-9.7	2,407	-0.40%
2024/04/08	0	7.32	0	0.00	7.32	0	2,366	0.00%
2024/04/01	0	0.00	2	7.32	7.32	-2	2,379	-0.08%
2024/03/29	2	7.28	0	0.00	7.25	2	2,382	0.08%
2024/03/28	10	7.26	0	0.00	7.26	10	2,400	0.42%
2024/03/27	0	0.00	1	7.26	7.26	-1	2,422	-0.04%
2024/03/26	4	7.29	0	0.00	7.26	4	2,434	0.16%
2024/03/25	2	7.32	0	0.00	7.30	2	2,451	0.08%
2024/03/22	11	7.25	0	0.00	7.27	11	2,480	0.44%
2024/03/21	0	0.00	10	7.35	7.30	-10	2,518	-0.40%
2024/03/20	20	7.28	0	0.00	7.27	20	2,555	0.78%
2024/03/19	1	7.38	0	0.00	7.35	1	2,679	0.04%
2024/03/18	0	7.39	20	7.41	7.37	-20	2,740	-0.73%
2024/03/15	50	7.30	0	0.00	7.29	50	2,744	1.82%
2024/03/14	9	7.42	0	0.00	7.40	9	2,723	0.33%
2024/03/13	12.1	7.43	0	0.00	7.43	12.1	2,733	0.44%
2024/03/12	1	7.54	3	7.53	7.56	-2	2,712	-0.07%
2024/03/11	1	7.50	27	7.52	7.52	-26	2,729	-0.95%
2024/03/08	61	7.55	5	7.46	7.47	56	2,736	2.05%
2024/03/07	1	7.62	0	0.00	7.63	1	2,738	0.04%
2024/03/05	140	7.64	0	0.00	7.63	140	2,734	5.12%	大買/鉅額交易
2024/03/04	2	7.73	17	7.74	7.73	-15	2,702	-0.55%
2024/03/01	12	7.72	0	0.00	7.75	12	2,695	0.45%
2024/02/29	3	7.77	0	0.00	7.72	3	2,675	0.11%
2024/02/27	4	7.79	0	0.00	7.78	4	2,604	0.15%
2024/02/26	11	7.87	12	7.90	7.90	-1	2,606	-0.04%
2024/02/23	2	7.79	0	0.00	7.75	2	2,574	0.08%
2024/02/22	0	7.92	0	0.00	7.86	0	2,559	0.00%
2024/02/21	0	7.95	0	0.00	7.94	0	2,545	0.00%
2024/02/20	1	7.94	5	7.99	7.93	-4	2,542	-0.16%
2024/02/19	9	7.95	20	7.97	7.96	-11	2,578	-0.43%
2024/02/16	2	7.71	0	0.00	7.81	2	2,594	0.08%
2024/02/15	0	7.65	0	0.00	7.66	0	2,552	0.00%
2024/02/05	25	7.59	0	0.00	7.58	25	2,503	1.00%
2024/02/02	1	7.73	0	0.00	7.72	1	2,446	0.04%
2024/02/01	2	7.76	0	0.00	7.75	2	2,438	0.08%
2024/01/30	2	7.78	0	0.00	7.78	2	2,416	0.08%
2024/01/25	1	7.88	0	0.00	7.86	1	2,401	0.04%
2024/01/23	0	0.00	3	7.83	7.84	-3	2,382	-0.13%
2024/01/22	1	7.79	0	0.00	7.80	1	2,377	0.04%
2024/01/17	0.6	7.72	0	0.00	7.70	0.6	2,355	0.03%
2024/01/16	12	7.89	0	0.00	7.87	12	2,270	0.53%
2024/01/12	0	0.00	6	8.02	8.03	-6	2,226	-0.27%
2024/01/10	5	7.99	0	0.00	7.97	5	2,227	0.23%
2024/01/09	14	8.06	0	8.11	8.04	14	2,230	0.63%
2024/01/04	2	8.14	0	0.00	8.11	2	2,370	0.08%
2024/01/03	4	8.16	2	8.14	8.15	2	2,389	0.08%
2023/12/26	0	8.21	0	0.00	8.25	0	2,318	0.00%
2023/12/20	0	0.00	1	8.33	8.37	-1	2,247	-0.04%
2023/12/19	6	8.31	0	8.30	8.32	6	2,210	0.27%
2023/12/15	0	0.00	2	8.36	8.34	-2	2,110	-0.09%
2023/12/14	1	8.41	4	8.38	8.40	-3	2,051	-0.15%
2023/12/13	2	8.29	2	8.29	8.31	0	1,888	0.00%
2023/12/06	0	0.00	1.2	8.25	8.28	-1.2	1,783	-0.07%
2023/12/05	0	0.00	2	8.23	8.24	-2	1,745	-0.11%
2023/12/04	0	0.00	20	8.24	8.26	-20	1,747	-1.14%
2023/12/01	2	8.08	0	0.00	8.11	2	1,675	0.12%
2023/11/28	0	0.00	0	8.15	8.16	0	1,627	0.00%
2023/11/24	2	8.15	0	0.00	8.14	2	1,599	0.13%
2023/11/21	0	8.16	0	0.00	8.19	0	1,574	0.00%
2023/11/16	0	0.00	10	8.21	8.21	-10	1,517	-0.66%
2023/11/15	0	0.00	0.2	8.14	8.21	-0.2	1,464	-0.01%
2023/11/10	0	8.03	0	0.00	8.00	0	1,414	0.00%
2023/11/08	0	0.00	1	8.03	8.04	-1	1,441	-0.07%
2023/11/07	0	0.00	0	8.11	8.05	0	1,447	0.00%
2023/11/06	0	0.00	2.2	8.11	8.11	-2.2	1,453	-0.15%
2023/11/03	0	0.00	1	8.07	8.07	-1	1,453	-0.07%
2023/10/27	0	0.00	4	8.02	8.00	-4	1,622	-0.25%
2023/10/23	0	8.06	0	0.00	8.03	0	1,672	0.00%
2023/10/17	0	0.00	1	8.13	8.13	-1	1,710	-0.06%
2023/10/16	1	8.13	4.8	8.18	8.20	-3.8	1,689	-0.22%
2023/10/12	2	7.94	2	7.94	7.94	0	1,565	0.00%
2023/10/06	0.9	7.83	2	7.85	7.84	-1.1	1,609	-0.07%
2023/10/04	0	0.00	10	7.78	7.78	-10	1,652	-0.61%
2023/10/02	0	0.00	5	7.85	7.85	-5	1,684	-0.30%
2023/09/27	0	0.00	0	7.85	7.80	0	1,717	0.00%
2023/09/26	0	0.00	0	7.93	7.85	0	1,721	0.00%
2023/09/25	0	0.00	0	7.91	7.92	0	1,726	0.00%
2023/09/20	0	0.00	0	8.06	7.99	0	1,748	0.00%
2023/09/19	0	0.00	0	8.01	8.03	0	1,767	0.00%
2023/09/14	0	0.00	1	8.03	8.04	-1	1,791	-0.06%
2023/09/12	25	7.98	2	7.99	7.99	23	1,802	1.28%
2023/09/08	0	0.00	0	7.98	7.90	0	1,839	0.00%
2023/09/07	2	7.95	1	7.95	7.89	1	1,868	0.05%
2023/09/06	2	8.03	0	0.00	7.99	2	1,899	0.11%
2023/09/04	0	0.00	7	8.04	8.06	-7	1,990	-0.35%
2023/08/29	2	7.97	0	0.00	7.97	2	2,096	0.10%
2023/08/23	7	7.95	0	0.00	7.96	7	2,119	0.33%
2023/08/22	2	7.96	0	0.00	7.93	2	2,167	0.09%
2023/08/18	2	7.87	2	7.88	7.88	0	2,204	0.00%
2023/08/17	0	0.00	1	7.73	7.80	-1	2,213	-0.05%
2023/08/16	0	7.88	6.2	7.86	7.85	-6.2	2,181	-0.29%
2023/08/14	0	0.00	9	7.95	7.95	-9	2,195	-0.41%
2023/08/11	0	8.12	0	0.00	8.11	0	2,200	0.00%
2023/08/10	20	8.16	0	0.00	8.10	20	2,205	0.91%
2023/08/07	0	0.00	1	8.30	8.30	-1	2,249	-0.04%
2023/08/04	1	8.23	2	8.25	8.24	-1	2,250	-0.04%
2023/08/02	0	0.00	20	8.30	8.19	-20	2,251	-0.89%
2023/08/01	0	0.00	5	8.12	8.17	-5	2,191	-0.23%
2023/07/31	0	0.00	5	8.12	8.05	-5	2,161	-0.23%
2023/07/27	1	8.08	0	0.00	8.07	1	2,139	0.05%
2023/07/26	1	8.00	0	7.99	8.00	1	2,141	0.05%
2023/07/24	5	7.95	0	0.00	7.92	5	2,176	0.23%
2023/07/21	0	0.00	6	8.07	8.01	-6	2,174	-0.28%
2023/07/20	0	0.00	8	8.02	8.02	-8	2,178	-0.37%
2023/07/19	0	0.00	7	7.93	7.93	-7	2,185	-0.32%
2023/07/18	4	8.00	2	7.97	7.97	2	2,211	0.09%
2023/07/10	3.2	8.07	24	8.08	8.05	-20.9	2,199	-0.95%
2023/07/07	2	8.05	0	0.00	8.06	2	2,198	0.09%
2023/07/04	0	0.00	0.8	8.20	8.18	-0.8	2,175	-0.04%
2023/07/03	10	8.21	43	8.22	8.20	-33	2,172	-1.52%
2023/06/28	2	8.14	0	0.00	8.14	2	2,156	0.09%
2023/06/27	18	8.15	70	8.15	8.13	-52	2,169	-2.40%
2023/06/26	4	8.24	1	8.23	8.21	3	2,203	0.14%
2023/06/21	0.3	8.21	0	8.25	8.25	0.3	2,230	0.02%
2023/06/19	4	8.22	0	0.00	8.20	4	2,227	0.18%
2023/06/16	0	0.00	6	8.19	8.17	-6	2,254	-0.27%
2023/06/15	6	8.18	6	8.18	8.15	0	2,245	0.00%
2023/06/14	22	8.18	4	8.20	8.16	18	2,242	0.80%
2023/06/09	0	0.00	6	8.34	8.41	-6	2,230	-0.27%
2023/06/08	0	0.00	4	8.24	8.24	-4	2,223	-0.18%
2023/06/07	0	0.00	2	8.35	8.34	-2	2,285	-0.09%
2023/06/06	4	8.32	0	0.00	8.32	4	3,010	0.13%
2023/06/05	1	8.25	18	8.26	8.28	-17	3,010	-0.56%
2023/06/02	0	0.00	14	8.16	8.16	-14	3,123	-0.45%
2023/05/29	0	0.00	4	8.08	8.08	-4	3,217	-0.12%
2023/05/26	12	8.08	4	8.06	8.04	8	3,227	0.25%
2023/05/24	2	8.18	0	0.00	8.19	2	3,203	0.06%
2023/05/23	0	0.00	2	8.20	8.21	-2	3,199	-0.06%
2023/05/19	47	8.17	0	0.00	8.16	47	3,238	1.45%
2023/05/18	2.1	8.14	0	0.00	8.16	2.1	3,226	0.06%
2023/05/17	2	8.16	0	0.00	8.17	2	3,274	0.06%
2023/05/15	2	8.05	0	0.00	8.08	2	3,291	0.06%
2023/05/12	0	0.00	2	8.11	8.05	-2	3,302	-0.06%
2023/05/11	0	0.00	2	8.11	8.08	-2	3,284	-0.06%
2023/05/08	2	8.36	9	8.38	8.41	-7	3,250	-0.22%
2023/05/05	0	0.00	1	8.38	8.36	-1	3,297	-0.03%
2023/05/04	2	8.36	6	8.37	8.35	-4	3,320	-0.12%
2023/05/03	2	8.42	0	0.00	8.38	2	3,342	0.06%
2023/04/28	2.1	8.38	0	0.00	8.37	2.1	3,395	0.06%
2023/04/27	0	0.00	0	8.43	8.37	0	3,402	0.00%
2023/04/26	2	8.26	0	0.00	8.34	2	3,388	0.06%
2023/04/25	0	0.00	15	8.39	8.26	-15	3,394	-0.44%
2023/04/24	0	0.00	13.7	8.32	8.33	-13.7	3,412	-0.40%
2023/04/21	7	8.23	0	0.00	8.19	7	3,436	0.20%
2023/04/20	0.1	8.31	2	8.31	8.28	-1.9	3,407	-0.06%
2023/04/19	10	8.32	0	0.00	8.32	10	3,403	0.29%
2023/04/18	2	8.41	0	0.00	8.41	2	3,382	0.06%
2023/04/17	2.3	8.42	1	8.41	8.41	1.3	3,418	0.04%
2023/04/14	2	8.44	1	8.44	8.43	1	3,409	0.03%
2023/04/13	2	8.43	0	0.00	8.42	2	3,441	0.06%
2023/04/12	0	0.00	0	8.41	8.41	0	3,448	0.00%
2023/04/11	0	0.00	21	8.41	8.41	-21	3,575	-0.59%
2023/04/10	0	8.38	0	8.43	8.43	0	3,714	0.00%
2023/04/07	88	8.40	10	8.40	8.43	78	4,162	1.87%
2023/04/06	2	8.36	0	0.00	8.36	2	4,357	0.05%
2023/03/31	21	8.32	0	0.00	8.32	21	4,363	0.48%
2023/03/30	0	8.32	0	0.00	8.31	0	4,389	0.00%
2023/03/29	0	8.32	0	0.00	8.29	0	4,459	0.00%
2023/03/28	0	8.29	0	0.00	8.30	0	4,543	0.00%
2023/03/27	4	8.29	0	0.00	8.26	4	4,594	0.09%
2023/03/24	0	8.35	4	8.33	8.30	-4	4,604	-0.09%
2023/03/23	0	0.00	0	8.35	8.34	0	4,647	0.00%
2023/03/22	0	0.00	0	8.36	8.34	0	4,680	0.00%
2023/03/21	0	0.00	0	8.35	8.35	0	4,722	0.00%
2023/03/20	0	8.35	0	8.34	8.38	0	4,722	0.00%
2023/03/17	0	8.37	0	0.00	8.35	0	4,791	0.00%
2023/03/16	0	8.38	3	8.32	8.30	-3	4,807	-0.06%
2023/03/14	0	8.55	0	0.00	8.50	0	4,826	0.00%
2023/03/13	0	8.56	0	0.00	8.56	0	4,862	0.00%
2023/03/10	0	8.63	0.2	8.70	8.63	-0.2	4,877	0.00%
2023/03/09	3	9.06	3	8.82	8.75	0	5,117	0.00%
2023/03/08	0.1	8.93	0	8.93	8.93	0	4,588	0.00%
2023/03/07	12.2	8.98	5	8.98	8.97	7.2	4,646	0.15%
2023/03/06	0	8.80	0	8.80	8.82	0	4,593	0.00%
2023/03/03	0	0.00	2	8.70	8.70	-2	4,544	-0.04%
2023/03/02	0	0.00	0	8.62	8.64	0	4,550	0.00%
2023/03/01	0	8.73	2	8.63	8.61	-2	4,584	-0.04%
2023/02/23	0.1	8.73	0	0.00	8.74	0.1	4,544	0.00%
2023/02/22	0	8.71	28	8.70	8.72	-28	4,530	-0.62%
2023/02/16	0	0.00	0.1	8.61	8.62	-0.1	4,544	0.00%
2023/02/15	0	0.00	3	8.60	8.60	-3	4,543	-0.07%
2023/02/14	0	8.61	5	8.63	8.65	-5	4,483	-0.11%
2023/02/13	0	8.60	0	0.00	8.51	0	4,470	0.00%
2023/02/08	1	8.60	18	8.61	8.60	-17	4,454	-0.38%
2023/02/06	2	8.83	0	0.00	8.63	2	4,450	0.04%
2023/02/03	2	8.74	0	0.00	8.76	2	4,431	0.05%
2023/02/02	2	8.66	0	0.00	8.65	2	4,357	0.05%
2023/02/01	2	8.60	0	8.65	8.60	2	4,335	0.05%
2023/01/31	2	8.61	0	0.00	8.62	2	4,329	0.05%
2023/01/30	8	8.45	0	0.00	8.43	8	4,275	0.19%
2023/01/09	0	0.00	1	8.58	8.60	-1	4,166	-0.02%
2023/01/03	0	0.00	0.1	8.40	8.48	-0.1	4,173	0.00%
2022/12/29	1.5	8.65	0	0.00	8.57	1.5	4,132	0.04%
2022/12/28	0	0.00	14	8.87	8.85	-14	4,027	-0.35%
2022/12/27	21	9.19	8.5	8.91	8.81	12.5	3,954	0.32%
2022/12/26	0.1	8.80	3	8.72	8.83	-2.9	3,569	-0.08%
2022/12/23	0	0.00	134	8.34	8.35	-134	3,429	-3.91%	大賣/鉅額交易
2022/12/19	0	0.00	1	8.41	8.41	-1	3,291	-0.03%
2022/12/15	0.5	8.84	0	0.00	8.85	0.5	3,162	0.01%
2022/12/14	1	8.78	0.1	8.76	8.76	0.9	3,098	0.03%
2022/12/13	13	8.71	0	0.00	8.71	13	3,044	0.43%
2022/12/12	0	0.00	13	8.57	8.52	-13	2,975	-0.44%
2022/12/09	6	8.64	0	0.00	8.62	6	2,952	0.20%
2022/12/08	125	8.37	0	0.00	8.36	125	2,895	4.32%	大買/鉅額交易
2022/12/07	1	8.55	0.4	8.50	8.45	0.6	2,873	0.02%
2022/12/06	1	8.75	5	8.63	8.52	-4	2,843	-0.14%
2022/12/02	0	0.00	1	8.88	8.82	-1	2,746	-0.04%
2022/12/01	1	9.28	4	9.13	8.97	-3	2,677	-0.11%
2022/11/30	38	8.79	35	8.82	8.76	3	2,359	0.13%
2022/11/28	8	8.43	1	8.44	8.44	7	2,040	0.34%
2022/11/24	0	0.00	2	8.17	8.12	-2	1,985	-0.10%
2022/11/23	5.4	8.09	13	8.11	8.12	-7.6	1,974	-0.39%
2022/11/17	0	0.00	25	7.95	7.95	-25	2,142	-1.17%
2022/11/16	0.4	8.01	0	0.00	7.91	0.4	2,147	0.02%
2022/11/14	0	0.00	0	7.99	8.11	0	2,120	0.00%
2022/11/08	0	0.00	10	7.87	7.84	-10	2,078	-0.48%
2022/11/07	10	7.65	10	7.79	7.87	0	2,091	0.00%
2022/10/28	0	0.00	1	7.81	7.70	-1	2,104	-0.05%
2022/10/27	0	0.00	1.2	7.80	7.80	-1.2	2,104	-0.06%
2022/10/25	1	7.67	0	0.00	7.64	1	2,093	0.05%
2022/10/20	0	0.00	1	7.72	7.72	-1	2,075	-0.05%
2022/10/19	1	7.82	0	0.00	7.82	1	2,051	0.05%
2022/10/18	0	0.00	6	7.81	7.88	-6	2,045	-0.29%
2022/10/14	0	7.92	0	7.84	7.87	0	2,032	0.00%
2022/10/13	0	0.00	0	8.03	7.73	0	2,029	0.00%
2022/10/11	0	0.00	2	8.16	8.10	-2	1,988	-0.10%
2022/10/07	1	8.42	1	8.39	8.40	0	1,959	0.00%
2022/10/06	0	0.00	2	8.34	8.38	-2	1,933	-0.10%
2022/10/04	1	8.41	1	8.39	8.39	0	1,931	0.00%
2022/10/03	5	8.20	6	8.19	8.18	-1	1,858	-0.05%
2022/09/30	0	0.00	2	7.86	8.13	-2	1,805	-0.11%
2022/09/29	0	0.00	2.2	7.64	7.76	-2.2	1,743	-0.13%
2022/09/28	10	7.52	4	7.71	7.46	6	1,728	0.35%
2022/09/26	1	7.99	0	0.00	7.73	1	1,738	0.06%
2022/09/23	0	0.00	1	8.02	8.01	-1	1,777	-0.06%
2022/09/21	0	0.00	0	8.06	8.02	0	1,803	0.00%
2022/09/20	0	0.00	2	8.09	8.11	-2	1,798	-0.11%
2022/09/19	0	0.00	2	8.09	8.09	-2	1,829	-0.11%
2022/09/15	0	0.00	2	8.25	8.21	-2	1,859	-0.11%
2022/09/13	0	0.00	4	8.18	8.18	-4	1,888	-0.21%
2022/09/12	0	8.17	4	8.16	8.16	-4	1,916	-0.21%
2022/09/08	5	7.85	2	7.90	7.97	3	1,926	0.16%
2022/09/05	0	0.00	0	8.03	8.02	0	1,951	0.00%
2022/09/01	3	8.13	0	0.00	8.11	3	1,947	0.15%
2022/08/25	0	0.00	7	8.36	8.26	-7	1,853	-0.38%
2022/08/24	8	8.41	3	8.42	8.39	5	1,828	0.27%
2022/08/17	0	0.00	13	8.15	8.14	-13	1,705	-0.76%
2022/08/15	12	8.01	0	0.00	8.06	12	1,701	0.71%
2022/08/11	0.6	7.93	5.1	7.91	7.94	-4.5	1,673	-0.27%
2022/08/10	2	7.78	0	0.00	7.80	2	1,660	0.12%
2022/08/09	2	7.75	0	0.00	7.75	2	1,685	0.12%
2022/08/04	7	7.59	0	0.00	7.59	7	1,780	0.39%
2022/08/03	2	7.70	0.2	7.70	7.62	1.8	1,784	0.10%
2022/08/02	4	7.74	0	0.00	7.72	4	1,819	0.22%
2022/08/01	4	7.84	0	0.00	7.85	4	1,860	0.21%
2022/07/29	0	0.00	10	7.71	7.76	-10	1,874	-0.53%
2022/07/22	2	7.59	10	7.60	7.59	-8	1,947	-0.41%
2022/07/19	0	0.00	1	7.52	7.54	-1	2,099	-0.05%
2022/07/13	0	0.00	1	7.30	7.36	-1	2,158	-0.05%
2022/07/12	0	7.50	0	0.00	7.18	0	2,199	0.00%
2022/07/06	5	7.66	0	0.00	7.61	5	2,239	0.22%
2022/07/05	0	0.00	6	7.78	7.80	-6	2,266	-0.26%
2022/07/04	0	0.00	5	7.60	7.60	-5	2,301	-0.22%
2022/07/01	2	7.52	0	0.00	7.52	2	2,350	0.09%
2022/06/28	1	8.16	0	0.00	8.14	1	2,413	0.04%
2022/06/27	0	0.00	0.8	8.20	8.20	-0.8	2,446	-0.03%
2022/06/24	0	0.00	8	8.08	8.08	-8	2,439	-0.33%
2022/06/20	1	8.00	0	0.00	7.94	1	2,433	0.04%
2022/06/17	0	0.00	3	8.22	8.13	-3	2,456	-0.12%
2022/06/15	0	0.00	20	8.35	8.42	-20	2,484	-0.80%
2022/06/13	0	0.00	0	8.30	8.23	0	2,585	0.00%
2022/06/07	20	8.42	0	0.00	8.40	20	2,766	0.72%
2022/06/02	1	8.42	1	8.39	8.42	0	2,897	0.00%
2022/06/01	1	8.48	11	8.42	8.45	-10	2,981	-0.34%
2022/05/31	10	8.31	0	0.00	8.31	10	2,997	0.33%
2022/05/27	2	8.48	10	8.42	8.48	-8	3,011	-0.27%
2022/05/26	0	0.00	2	8.45	8.39	-2	3,033	-0.07%
2022/05/25	0	0.00	10	8.39	8.41	-10	3,077	-0.32%
2022/05/20	0	8.27	0	0.00	8.32	0	3,200	0.00%
2022/05/18	1	8.34	0	0.00	8.34	1	3,322	0.03%
2022/05/17	0	0.00	0	8.20	8.21	0	3,330	0.00%
2022/05/12	1	7.95	0	0.00	7.83	1	3,343	0.03%
2022/05/11	1	8.00	0	0.00	8.02	1	3,312	0.03%
2022/05/10	2	8.10	11	8.08	8.08	-9	3,423	-0.26%
2022/05/09	10	8.10	50	8.10	8.03	-40	3,419	-1.17%
2022/05/06	1	8.22	0	0.00	8.31	1	3,410	0.03%
2022/05/05	0	0.00	1	8.54	8.47	-1	3,478	-0.03%
2022/05/04	1	8.40	0	0.00	8.39	1	3,530	0.03%
2022/05/03	0	0.00	1	8.48	8.50	-1	3,653	-0.03%
2022/04/29	12	8.63	0	0.00	8.59	12	3,773	0.32%
2022/04/27	0	0.00	7	8.50	8.47	-7	3,889	-0.18%
2022/04/25	11	8.91	0	0.00	8.88	11	3,874	0.28%
2022/04/21	4	9.14	7	9.12	9.10	-3	3,964	-0.08%
2022/04/20	0	9.11	0	9.11	9.08	0	4,117	0.00%
2022/04/19	0	0.00	11	9.13	9.13	-11	4,176	-0.26%
2022/04/18	5	9.00	2	9.04	8.98	3	4,212	0.07%
2022/04/14	0	0.00	0.1	9.22	9.19	-0.1	4,340	0.00%
2022/04/12	0	9.21	2	9.25	9.19	-2	4,397	-0.05%
2022/04/11	3	9.32	4	9.33	9.33	-1	4,416	-0.02%
2022/04/08	0	0.00	14	9.54	9.51	-14	4,434	-0.32%
2022/04/07	0	9.49	2	9.51	9.33	-2	4,459	-0.04%
2022/04/06	3	9.42	2	9.44	9.49	1	4,456	0.02%
2022/03/30	0	0.00	2	9.25	9.25	-2	4,522	-0.04%
2022/03/22	2	9.32	0	0.00	9.34	2	4,668	0.04%
2022/03/21	2	9.24	0	0.00	9.24	2	4,663	0.04%
2022/03/18	2	9.17	0	0.00	9.19	2	4,749	0.04%
2022/03/17	3	9.16	0.1	9.20	9.19	2.9	4,798	0.06%
2022/03/16	8	9.04	10	9.01	9.06	-2	4,797	-0.04%
2022/03/15	10	9.08	0.6	9.12	9.07	9.4	4,814	0.20%
2022/03/14	0	9.28	16	9.31	9.30	-16	5,058	-0.32%
2022/03/11	0	0.00	0	9.29	9.26	0	5,103	0.00%
2022/03/10	0	0.00	37	9.31	9.30	-37	5,152	-0.72%
2022/03/09	8.1	9.23	0	0.00	9.22	8.1	5,199	0.16%
2022/03/08	7	9.36	0	0.00	9.20	7	5,309	0.13%
2022/03/07	1	9.43	0	0.00	9.37	1	5,335	0.02%
2022/02/24	0	9.81	0	0.00	9.65	0	5,991	0.00%
2022/02/23	1	9.90	0.2	9.87	9.88	0.8	5,996	0.01%
2022/02/22	0	9.91	0	0.00	9.82	0	6,095	0.00%
2022/02/21	0	0.00	7	10.00	9.97	-7	6,160	-0.11%
2022/02/16	11	9.87	0	0.00	9.86	11	6,642	0.17%
2022/02/15	5	9.91	0.1	9.92	9.85	4.9	6,940	0.07%
2022/02/10	0	10.00	0	0.00	10.00	0	8,053	0.00%
2022/02/09	1	9.93	0	0.00	9.96	1	8,061	0.01%
2022/02/08	0	9.79	0	0.00	9.86	0	8,147	0.00%
2022/02/07	0	9.79	0	0.00	9.80	0	8,270	0.00%
2022/01/25	11	9.42	3	9.37	9.34	8	8,609	0.09%
2022/01/24	2.1	9.55	0	0.00	9.64	2.1	8,697	0.02%
2022/01/20	0	0.00	0.2	10.00	10.05	-0.2	8,938	0.00%
2022/01/19	0	0.00	0	10.00	10.00	0	9,109	0.00%
2022/01/17	0	10.10	0	10.10	10.05	0	9,772	0.00%
2022/01/14	0	0.00	9	10.14	10.10	-9	10,029	-0.09%
2022/01/13	0	0.00	20	10.20	10.15	-20	10,542	-0.19%
2022/01/11	0	0.00	15	10.02	10.00	-15	13,813	-0.11%
2022/01/07	0	0.00	2	10.05	10.00	-2	15,906	-0.01%
2022/01/06	0	0.00	2	10.00	9.99	-2	15,954	-0.01%
2022/01/05	20	10.00	3	10.05	10.05	17	16,021	0.11%
2022/01/03	0	0.00	2	10.10	10.05	-2	16,341	-0.01%
2021/12/29	0	0.00	2	10.13	10.10	-2	16,783	-0.01%
2021/12/28	0	0.00	36.2	10.10	10.05	-36.2	17,022	-0.21%
2021/12/27	6	10.15	17	10.16	10.10	-11	17,196	-0.06%
2021/12/23	0	0.00	3	10.00	9.99	-3	17,553	-0.02%
2021/12/22	0	0.00	0	10.00	10.00	0	17,961	0.00%
2021/12/21	3	9.97	0	0.00	9.94	3	18,143	0.02%
2021/12/17	0	0.00	1	10.05	10.00	-1	18,530	-0.01%
2021/12/16	2	9.95	2	9.93	9.94	0	18,486	0.00%
2021/12/14	2	9.98	0	0.00	9.92	2	18,540	0.01%
2021/12/13	0	0.00	0.1	10.05	10.00	-0.1	18,569	0.00%
2021/12/09	1	10.15	7.2	10.09	10.10	-6.2	18,591	-0.03%
2021/12/08	11	10.22	13.1	10.15	10.10	-2.1	18,613	-0.01%
2021/12/07	2	10.00	0	10.05	10.05	2	18,310	0.01%
2021/12/06	2	9.98	0	0.00	10.00	2	18,257	0.01%
2021/12/03	1	10.10	0	0.00	10.05	1	18,260	0.01%
2021/12/02	10	9.99	0	0.00	9.99	10	18,222	0.05%
2021/11/30	0.1	10.05	20.6	10.10	10.15	-20.5	18,086	-0.11%
2021/11/29	4	9.96	5	10.02	10.05	-1	18,040	-0.01%
2021/11/26	1	10.15	15	10.20	10.15	-14	17,919	-0.08%
2021/11/23	29	10.26	0	0.00	10.20	29	17,679	0.16%
2021/11/19	2.1	10.23	15	10.25	10.20	-12.9	17,516	-0.07%
2021/11/18	2	10.20	1	10.15	10.25	1	17,467	0.01%
2021/11/17	32	10.12	0	0.00	10.15	32	17,393	0.18%
2021/11/16	13	10.27	0	0.00	10.10	13	17,319	0.08%
2021/11/15	3	10.15	79.1	10.15	10.20	-76.1	17,193	-0.44%
2021/11/12	5	10.42	2	10.30	10.30	3	17,053	0.02%
2021/11/11	6	10.65	11	10.65	10.50	-5	16,810	-0.03%
2021/11/10	5	10.57	1	10.60	10.45	4	16,858	0.02%
2021/11/09	7	10.40	0	0.00	10.25	7	16,436	0.04%
2021/11/08	0.3	10.45	0	0.00	10.40	0.3	16,123	0.00%
2021/11/05	1	10.30	0	0.00	10.25	1	16,144	0.01%
2021/11/04	10	10.25	0	0.00	10.25	10	16,083	0.06%
2021/11/03	1	10.25	2	10.25	10.25	-1	16,038	-0.01%
2021/11/02	5	10.15	0	0.00	10.05	5	15,859	0.03%
2021/11/01	5	10.10	1	10.20	10.15	4	15,747	0.03%
2021/10/29	3	10.33	5	10.27	10.15	-2	15,601	-0.01%
2021/10/28	0	0.00	24	10.43	10.35	-24	15,468	-0.16%
2021/10/27	13	10.55	23	10.56	10.55	-10	15,355	-0.07%
2021/10/26	4	11.04	41	11.01	11.00	-37	15,281	-0.24%
2021/10/25	32	11.27	25.9	11.34	11.35	6.1	14,997	0.04%
2021/10/22	9	11.27	33	11.35	11.10	-24	14,785	-0.16%
2021/10/21	28	11.44	294	11.35	11.35	-266	14,540	-1.83%	大賣/鉅額交易
2021/10/20	337	11.52	129	11.46	11.55	208	14,096	1.48%	大買/大賣/鉅額交易
2021/10/19	505	11.35	362	11.73	11.70	143	13,269	1.08%	大買/大賣/鉅額交易
2021/10/18	154	11.16	193.1	11.31	11.40	-39.1	11,082	-0.35%	大買/大賣/
2021/10/15	1	10.40	6	10.36	10.40	-5	9,081	-0.06%
2021/10/14	6	10.47	13	10.40	10.35	-7	9,162	-0.08%
2021/10/13	1	10.45	0	0.00	10.45	1	9,060	0.01%
2021/10/12	2	10.45	0	0.00	10.45	2	9,142	0.02%
2021/10/08	5	10.71	14	10.71	10.75	-9	9,171	-0.10%
2021/10/06	4	10.89	4	10.71	10.55	0	9,249	0.00%
2021/10/05	12	10.48	2	10.60	10.70	10	9,017	0.11%
2021/10/04	0	0.00	12	10.39	10.30	-12	8,866	-0.14%
2021/10/01	13	10.65	0	0.00	10.40	13	8,801	0.15%
2021/09/30	19	10.76	27	10.75	10.75	-8	8,895	-0.09%
2021/09/29	22.2	10.91	10	10.50	10.50	12.2	8,966	0.14%
2021/09/28	0	0.00	2.1	10.85	10.95	-2.1	9,009	-0.02%
2021/09/27	28.1	10.81	7	10.85	10.80	21.1	11,484	0.18%
2021/09/24	2	10.25	4	10.45	10.40	-2	12,720	-0.02%
2021/09/17	0	0.00	5	10.40	10.40	-5	13,225	-0.04%
2021/09/16	5	10.60	6	10.49	10.50	-1	13,309	-0.01%
2021/09/14	7	10.35	11	10.42	10.35	-4	13,581	-0.03%
2021/09/13	0	0.00	2.7	10.14	10.30	-2.7	13,765	-0.02%
2021/09/10	1	10.05	1	10.10	10.10	0	13,916	0.00%
2021/09/08	0	0.00	30	9.99	9.95	-30	14,212	-0.21%
2021/09/07	2	10.05	2	10.15	10.15	0	14,495	0.00%
2021/09/06	0	0.00	1	10.05	10.00	-1	14,617	-0.01%
2021/09/03	0	0.00	1	10.25	10.25	-1	14,750	-0.01%
2021/09/02	0	0.00	100	10.10	10.00	-100	14,986	-0.67%
2021/08/31	0	0.00	30.1	10.10	10.35	-30.1	15,578	-0.19%
2021/08/30	1	10.10	51	10.10	10.10	-50	16,364	-0.31%
2021/08/27	0	0.00	36	10.04	10.05	-36	17,315	-0.21%
2021/08/26	0	0.00	2	9.97	9.96	-2	20,445	-0.01%
2021/08/25	0	0.00	100	9.97	9.98	-100	22,090	-0.45%
2021/08/24	28	9.97	202	9.94	9.98	-174	22,306	-0.78%	大賣/鉅額交易
2021/08/20	12	9.60	0	0.00	9.60	12	22,661	0.05%
2021/08/19	2	9.80	0	0.00	9.76	2	22,782	0.01%
2021/08/18	125	9.70	42	9.65	9.93	83	22,877	0.36%	大買/
2021/08/17	21	9.83	40	9.92	9.75	-19	23,234	-0.08%
2021/08/16	4	9.89	4	10.04	9.86	0	23,634	0.00%
2021/08/13	5	10.37	2	10.40	10.40	3	23,570	0.01%
2021/08/12	21	10.50	5	10.45	10.55	16	23,849	0.07%
2021/08/11	1	10.45	0	0.00	10.40	1	24,153	0.00%
2021/08/10	10	10.60	0	0.00	10.60	10	24,556	0.04%
2021/08/09	0	0.00	3	10.75	10.70	-3	25,146	-0.01%
2021/08/05	0	0.00	1	10.90	10.85	-1	26,138	0.00%
2021/08/04	3	10.95	3	10.90	10.95	0	26,837	0.00%
2021/08/03	0	0.00	3.3	10.87	10.90	-3.3	27,635	-0.01%
2021/08/02	2	10.93	4.1	10.97	11.00	-2.1	28,220	-0.01%
2021/07/30	6	10.99	1	10.95	10.85	5	29,086	0.02%
2021/07/29	1.1	10.93	10	10.90	10.90	-8.9	29,895	-0.03%
2021/07/26	2	11.15	17	11.05	10.90	-15	36,176	-0.04%
2021/07/23	5	10.86	8	11.02	11.05	-3	39,185	-0.01%
2021/07/22	4	10.58	4	10.60	10.60	0	41,486	0.00%
2021/07/21	5	10.60	57	10.58	10.55	-52	41,725	-0.12%
2021/07/19	1	10.95	1	10.85	10.90	0	42,324	0.00%
2021/07/16	15	10.95	0	0.00	10.95	15	43,965	0.03%
2021/07/15	0	0.00	3	11.05	11.00	-3	44,287	-0.01%
2021/07/14	3	10.65	17	10.48	10.65	-14	44,969	-0.03%
2021/07/13	46.1	10.59	4	10.73	10.55	42.1	46,274	0.09%
2021/07/12	1	10.85	7	10.95	10.85	-6	46,779	-0.01%
2021/07/09	8	10.98	0.5	10.95	10.95	7.5	47,288	0.02%
2021/07/08	5	11.00	3	11.05	11.00	2	47,582	0.00%
2021/07/07	30	11.05	0	0.00	10.90	30	48,129	0.06%
2021/07/06	154	11.15	390	11.15	11.15	-236	48,690	-0.48%	大買/大賣/鉅額交易
2021/07/05	15	11.31	23	11.39	11.25	-8	48,624	-0.02%
2021/07/02	888.5	12.09	902	11.94	11.45	-13.5	48,458	-0.03%	大買/大賣/
2021/07/01	73	11.66	123.2	11.67	11.70	-50.2	45,882	-0.11%	大賣/
2021/06/30	1	11.05	8.1	11.06	11.10	-7.1	44,528	-0.02%
2021/06/29	3	10.95	0	0.00	10.85	3	44,405	0.01%
2021/06/28	10	11.05	23	10.98	11.05	-13	44,323	-0.03%
2021/06/25	4	11.06	10	11.10	10.95	-6	44,271	-0.01%
2021/06/24	1	11.00	20	11.00	11.05	-19	44,337	-0.04%
2021/06/23	0	0.00	1	10.90	10.85	-1	44,971	0.00%
2021/06/22	33	10.83	4	10.76	10.75	29	44,912	0.06%
2021/06/21	13	10.37	140	10.44	10.40	-127	44,692	-0.28%	大賣/鉅額交易
2021/06/18	1	10.80	10	10.75	10.75	-9	44,591	-0.02%
2021/06/16	1	11.05	0	0.00	10.85	1	44,523	0.00%
2021/06/15	0	0.00	13	10.78	10.75	-13	44,422	-0.03%
2021/06/11	13	11.01	9	10.83	10.85	4	44,345	0.01%
2021/06/09	6	10.93	17	11.09	10.95	-11	44,311	-0.02%
2021/06/08	5	11.34	22	11.34	11.30	-17	44,096	-0.04%
2021/06/07	23	11.51	1,155.4	11.65	11.45	-1,132.4	43,870	-2.58%	大賣/鉅額交易
2021/06/04	1,158.2	11.46	9	11.38	11.25	1,149.2	43,159	2.66%	大買/鉅額交易
2021/06/03	334.5	12.02	304.1	11.97	11.85	30.4	42,434	0.07%	大買/大賣/
2021/06/02	328	11.23	28.1	11.04	11.35	299.9	39,884	0.75%	大買/鉅額交易
2021/06/01	1	10.20	25	10.25	10.35	-24	38,355	-0.06%
2021/05/31	0	0.00	11	10.21	10.15	-11	38,477	-0.03%
2021/05/28	0	0.00	10	10.10	10.15	-10	38,457	-0.03%
2021/05/27	0	0.00	0	9.99	10.00	0	38,396	0.00%
2021/05/25	18	10.29	18	10.21	9.97	0	38,456	0.00%
2021/05/24	32	10.07	14	10.26	10.05	18	38,395	0.05%
2021/05/21	6	9.48	15	9.63	9.77	-9	38,520	-0.02%
2021/05/20	3	9.48	0.3	9.61	9.41	2.7	38,408	0.01%
2021/05/19	0	0.00	43.3	9.60	9.66	-43.3	38,370	-0.11%
2021/05/18	46.5	9.35	30	9.01	9.48	16.5	38,263	0.04%
2021/05/17	66	8.80	115	8.83	8.67	-49	37,884	-0.13%	大賣/
2021/05/14	33	9.86	13	9.91	9.55	20	37,321	0.05%
2021/05/13	8	9.59	19	9.79	9.72	-11	36,820	-0.03%
2021/05/12	39	10.50	39	10.39	10.20	0	36,247	0.00%
2021/05/11	91	11.67	106	11.47	11.30	-15	35,530	-0.04%	大賣/
2021/05/10	85	11.90	73	11.89	11.90	12	34,730	0.03%
2021/05/07	31	11.43	18	11.23	11.55	13	34,148	0.04%
2021/05/06	62	11.89	12	11.68	11.65	50	33,242	0.15%
2021/05/05	45	12.04	55	11.99	11.80	-10	32,340	-0.03%
2021/05/04	130	13.18	108	12.95	12.45	22	31,331	0.07%	大買/大賣/
2021/05/03	180.2	13.84	216	13.58	13.80	-35.8	28,953	-0.12%	大買/大賣/
2021/04/29	357	13.07	129	13.02	12.90	228	26,099	0.87%	大買/大賣/鉅額交易
2021/04/28	366	11.77	428	12.05	12.30	-62	23,100	-0.27%	大買/大賣/
2021/04/27	2	11.15	31	11.29	11.20	-29	20,766	-0.14%
2021/04/26	40	11.15	2.1	11.10	11.15	37.9	20,530	0.18%
2021/04/23	18	11.22	8	11.11	11.15	10	20,295	0.05%
2021/04/22	130	11.50	135	11.58	11.35	-5	20,105	-0.02%	大買/大賣/
2021/04/21	68	11.18	24	11.23	11.35	44	18,523	0.24%
2021/04/20	78	11.16	86.5	11.17	11.25	-8.5	18,201	-0.05%
2021/04/19	136	11.23	65	11.31	11.50	71	17,792	0.40%	大買/
2021/04/16	23.4	10.72	8	10.66	10.75	15.4	16,515	0.09%
2021/04/15	10	10.45	21	10.50	10.45	-11	15,941	-0.07%
2021/04/14	0	0.00	3	10.32	10.30	-3	15,649	-0.02%
2021/04/13	30	10.18	12	10.36	10.15	18	15,860	0.11%
2021/04/12	12	10.12	73	10.18	10.40	-61	15,605	-0.39%
2021/04/09	2	10.00	0	0.00	9.99	2	15,372	0.01%
2021/04/08	10	9.94	14	9.94	9.95	-4	15,925	-0.03%
2021/04/07	5	9.88	4	9.81	9.86	1	19,388	0.01%
2021/04/06	1	9.79	16	9.82	9.79	-15	20,668	-0.07%
2021/04/01	4	9.71	1	9.71	9.69	3	20,802	0.01%
2021/03/31	5	9.87	17	9.86	9.88	-12	20,997	-0.06%
2021/03/30	17	9.86	10	9.86	9.86	7	21,526	0.03%
2021/03/29	46	9.96	14	9.96	9.92	32	21,891	0.15%
2021/03/26	221	10.01	222	10.11	9.87	-1	22,940	0.00%	大買/大賣/
2021/03/25	0	9.69	0	0.00	9.67	0	22,425	0.00%
2021/03/24	3	9.58	15	9.60	9.61	-12	22,420	-0.05%
2021/03/23	4	9.65	1	9.65	9.61	3	22,680	0.01%
2021/03/22	5	9.69	0	0.00	9.70	5	23,144	0.02%
2021/03/19	0	0.00	7	9.64	9.66	-7	23,125	-0.03%
2021/03/18	17	9.60	10	9.64	9.63	7	23,121	0.03%
2021/03/17	2	9.79	0	0.00	9.77	2	23,015	0.01%
2021/03/16	1	9.80	5	9.88	9.84	-4	23,086	-0.02%
2021/03/12	1	9.81	0	0.00	9.83	1	23,131	0.00%
2021/03/11	0	0.00	1	9.88	9.89	-1	23,354	0.00%
2021/03/10	1	10.00	7	9.92	9.89	-6	23,484	-0.03%
2021/03/09	7	10.00	13	10.04	10.00	-6	23,447	-0.03%
2021/03/08	118.1	10.06	128	10.08	10.10	-9.9	23,308	-0.04%	大買/大賣/
2021/03/05	21	9.77	1	9.84	9.76	20	22,833	0.09%
2021/03/04	20	9.83	8	9.97	9.81	12	22,917	0.05%
2021/03/03	2	9.82	24	9.81	9.80	-22	22,638	-0.10%
2021/03/02	2	9.79	5	9.81	9.61	-3	22,560	-0.01%
2021/02/26	1	9.65	5	9.77	9.71	-4	22,653	-0.02%
2021/02/25	4	9.80	8	9.83	9.80	-4	22,598	-0.02%
2021/02/24	68	9.76	153.3	9.71	9.60	-85.3	22,605	-0.38%	大賣/
2021/02/23	437	9.84	455.1	9.97	10.05	-18.1	22,255	-0.08%	大買/大賣/
2021/02/19	303	9.32	308	9.48	9.35	-5	21,760	-0.02%	大買/大賣/
2021/02/18	1.3	9.23	14.9	9.25	9.26	-13.6	21,806	-0.06%
2021/02/17	2	8.91	0	8.72	8.93	2	21,789	0.01%
2021/02/05	1	8.62	0	0.00	8.60	1	21,680	0.00%
2021/02/04	0	0.00	20	8.65	8.60	-20	21,834	-0.09%
2021/02/03	0	0.00	1	8.60	8.58	-1	22,298	0.00%
2021/02/02	0	0.00	5	8.54	8.62	-5	23,060	-0.02%
2021/02/01	3	8.35	0	0.00	8.34	3	23,077	0.01%
2021/01/29	27	8.39	0	0.00	8.29	27	23,069	0.12%
2021/01/27	1	8.62	16	8.63	8.63	-15	23,097	-0.06%
2021/01/26	35	8.68	13	8.65	8.66	22	23,214	0.09%
2021/01/25	0	0.00	6	8.85	8.84	-6	23,211	-0.03%
2021/01/22	20	8.56	10	8.59	8.70	10	23,251	0.04%
2021/01/21	6.6	8.79	2	8.72	8.74	4.5	23,309	0.02%
2021/01/20	76	8.83	7	8.77	8.71	69	23,567	0.29%
2021/01/19	65	9.18	1	9.14	9.14	64	23,962	0.27%
2021/01/18	34	9.05	43	9.18	9.16	-9	24,192	-0.04%
2021/01/15	135	9.37	31	9.37	9.28	104	24,241	0.43%	大買/鉅額交易
2021/01/14	9	9.77	24	9.72	9.71	-15	24,061	-0.06%
2021/01/13	33	9.86	42	9.84	9.78	-9	24,033	-0.04%
2021/01/12	73	9.79	0	0.00	9.66	73	23,913	0.31%
2021/01/11	43	10.16	11	10.12	10.15	32	23,566	0.14%
2021/01/08	65	10.16	14	10.24	10.20	51	23,525	0.22%
2021/01/07	77.5	10.43	144	10.59	10.45	-66.6	23,377	-0.28%	大賣/
2021/01/06	120	10.42	145	10.28	10.20	-25	23,099	-0.11%	大買/大賣/
2021/01/05	19	10.86	2	10.80	10.80	17	22,665	0.08%
2021/01/04	223	10.76	8	10.76	10.85	215	22,382	0.96%	大買/鉅額交易
2020/12/31	266	11.26	25	11.27	11.20	241	21,804	1.11%	大買/鉅額交易
2020/12/30	177.1	11.71	398.6	11.82	11.70	-221.5	20,978	-1.06%	大買/大賣/鉅額交易
2020/12/29	21	10.36	171.3	11.01	11.15	-150.3	17,250	-0.87%	大賣/鉅額交易
2020/12/28	27	10.30	32	10.15	10.15	-5	15,854	-0.03%
2020/12/25	52	10.28	113	10.02	10.15	-61	15,558	-0.39%	大賣/
2020/12/24	0	0.00	15	10.14	10.15	-15	15,184	-0.10%
2020/12/23	39.7	9.90	47	9.83	9.90	-7.3	14,582	-0.05%
2020/12/22	9	10.06	35.6	9.99	9.66	-26.6	14,171	-0.19%
2020/12/21	173	9.53	70	9.64	9.50	103	13,062	0.79%	大買/鉅額交易
2020/12/18	2	9.28	2	9.29	9.27	0	12,740	0.00%
2020/12/17	46	9.38	5	9.42	9.36	41	12,718	0.32%
2020/12/16	105	9.68	80	9.61	9.70	25	12,518	0.20%	大買/
2020/12/15	29	9.21	2	9.34	9.18	27	12,072	0.22%
2020/12/14	2	9.22	87.1	9.36	9.40	-85.1	12,414	-0.69%
2020/12/11	43	9.13	1	9.18	9.18	42	12,365	0.34%
2020/12/10	47	9.21	62	9.22	9.20	-15	12,522	-0.12%
2020/12/09	90	9.33	14	9.39	9.31	76	12,563	0.60%
2020/12/08	65	9.55	10	9.58	9.48	55	12,680	0.43%
2020/12/07	32.3	9.60	9	9.63	9.75	23.3	13,243	0.18%
2020/12/04	30.1	9.44	10	9.44	9.43	20.1	13,068	0.15%
2020/12/03	0.6	9.36	50	9.39	9.29	-49.4	13,032	-0.38%
2020/12/02	141	9.37	3	9.27	9.28	138	13,242	1.04%	大買/鉅額交易
2020/12/01	25	9.24	80	9.28	9.37	-55	13,684	-0.40%
2020/11/30	1.4	9.35	114	9.35	9.37	-112.6	13,725	-0.82%	大賣/鉅額交易
2020/11/27	104.6	9.20	20	9.20	9.19	84.6	13,573	0.62%	大買/
2020/11/26	116	9.22	0	0.00	9.25	116	13,553	0.86%	大買/鉅額交易
2020/11/25	34	9.24	100	9.20	9.24	-66	13,547	-0.49%
2020/11/24	22	9.07	1	9.09	9.08	21	13,556	0.15%
2020/11/23	56	9.03	15	9.04	9.03	41	13,512	0.30%
2020/11/20	20	8.83	2.7	8.83	8.85	17.3	13,397	0.13%
2020/11/19	0	0.00	1	8.84	8.89	-1	13,443	-0.01%
2020/11/18	2	8.95	5	8.92	8.95	-3	13,582	-0.02%
2020/11/17	51	9.00	59.1	8.96	9.00	-8.1	14,118	-0.06%
2020/11/16	50	8.70	1	8.66	8.67	49	15,122	0.32%
2020/11/13	0	0.00	1	8.82	8.81	-1	15,057	-0.01%
2020/11/12	13	8.79	0	0.00	8.77	13	15,075	0.09%
2020/11/11	21.2	9.05	732	8.98	9.00	-710.8	14,994	-4.74%	大賣/鉅額交易
2020/11/10	230	8.93	40	8.88	8.71	190	14,544	1.31%	大買/鉅額交易
2020/11/09	46	8.66	10	8.71	8.65	36	13,748	0.26%
2020/11/06	0	0.00	2	8.53	8.51	-2	13,691	-0.01%
2020/11/05	1	8.52	6	8.51	8.52	-5	13,856	-0.04%
2020/11/04	4	8.62	0	0.00	8.55	4	13,841	0.03%
2020/11/03	11	8.60	10	8.65	8.56	1	13,714	0.01%
2020/11/02	10	8.39	0	0.00	8.43	10	13,587	0.07%
2020/10/30	3	8.48	0	0.00	8.35	3	13,490	0.02%
2020/10/29	22	8.36	41	8.59	8.60	-19	13,343	-0.14%
2020/10/28	23	8.76	50	8.84	8.62	-27	13,149	-0.21%
2020/10/27	12	8.80	114.1	8.71	8.72	-102.1	12,734	-0.80%	大賣/鉅額交易
2020/10/26	70	8.45	0.9	8.42	8.44	69.1	12,051	0.57%
2020/10/23	0	0.00	1	8.19	8.30	-1	11,687	-0.01%
2020/10/22	31	8.16	0	0.00	8.12	31	11,479	0.27%
2020/10/21	1	8.16	0	0.00	8.15	1	11,400	0.01%
2020/10/16	2	8.09	10	8.05	8.06	-8	11,156	-0.07%
2020/10/15	0	0.00	5	8.04	8.04	-5	11,012	-0.05%
2020/10/14	0	0.00	3	8.15	8.12	-3	10,924	-0.03%
2020/10/13	4	8.19	103	8.03	8.18	-99	10,824	-0.91%	大賣/
2020/10/12	3	8.00	115	8.02	7.94	-112	10,610	-1.06%	大賣/鉅額交易
2020/10/05	10	7.60	0	0.00	7.63	10	10,413	0.10%
2020/09/25	40	7.45	2	7.50	7.44	38	10,441	0.36%
2020/09/24	22	7.61	0	0.00	7.47	22	10,363	0.21%
2020/09/23	0	0.00	10	7.87	7.82	-10	10,221	-0.10%
2020/09/22	21	7.81	20	7.94	7.94	1	10,161	0.01%
2020/09/21	10	8.09	0	0.00	8.06	10	10,062	0.10%
2020/09/18	0	0.00	3	8.05	8.07	-3	9,990	-0.03%
2020/09/17	757	8.04	750	8.15	7.98	7	9,850	0.07%	大買/大賣/
2020/09/16	100	7.94	5	7.89	7.88	95	9,452	1.01%
2020/09/15	180.2	8.09	180	8.07	7.93	0.2	9,504	0.00%	大買/大賣/
2020/09/14	20	7.90	0	0.00	7.90	20	9,643	0.21%
2020/09/11	77.1	8.05	218.1	8.00	7.99	-141	9,497	-1.48%	大賣/鉅額交易
2020/09/10	784	8.06	843.2	8.39	8.25	-59.2	9,214	-0.64%	大買/大賣/
2020/09/09	8.1	7.87	6	7.99	7.95	2.1	8,410	0.02%
2020/09/08	2	7.95	0	0.00	7.82	2	8,266	0.02%
2020/09/07	26	8.14	35.5	8.20	8.06	-9.5	8,117	-0.12%
2020/09/04	21	7.80	28	7.95	7.98	-7	7,844	-0.09%
2020/09/03	20	7.63	32	7.67	7.63	-12	7,344	-0.16%
2020/09/02	32	7.47	9	7.45	7.48	23	7,347	0.31%
2020/09/01	60	7.53	8	7.52	7.53	52	7,333	0.71%
2020/08/31	12	7.71	4	7.62	7.61	8	7,315	0.11%
2020/08/28	6	7.72	0	0.00	7.70	6	7,208	0.08%
2020/08/27	6	7.51	7	7.57	7.53	-1	6,989	-0.01%
2020/08/26	2	7.47	3	7.45	7.45	-1	6,864	-0.01%
2020/08/25	42	7.37	4	7.41	7.37	38	6,750	0.56%
2020/08/24	103	7.34	2.3	7.42	7.30	100.7	6,641	1.52%	大買/
2020/08/21	573	7.66	17	7.66	7.56	556	6,430	8.65%	大買/鉅額交易
2020/08/20	775	7.67	771	7.66	7.67	4	5,712	0.07%	大買/大賣/
2020/08/19	11	6.97	0	0.00	6.98	11	4,344	0.25%
2020/08/18	2	6.93	1	6.91	6.87	1	4,185	0.02%
2020/08/17	10	6.80	12	6.83	6.88	-2	4,149	-0.05%
2020/08/12	10	6.63	0	0.00	6.68	10	4,085	0.24%
2020/08/11	22.7	6.66	40	6.77	6.79	-17.3	4,036	-0.43%
2020/08/10	0	6.56	0	0.00	6.56	0	3,816	0.00%
2020/08/06	0	0.00	0.1	6.43	6.46	-0.1	3,808	0.00%
2020/08/05	0.3	6.35	10	6.41	6.36	-9.7	3,830	-0.25%
2020/08/03	0.1	6.19	0	0.00	6.20	0.1	3,884	0.00%
2020/07/29	10	6.11	10	6.21	6.11	0	3,986	0.00%
2020/07/28	11	6.12	0	0.00	6.07	11	4,008	0.27%
2020/07/27	0	0.00	0.2	6.22	6.22	-0.2	4,033	0.00%
2020/07/22	1	6.61	10	6.66	6.58	-9	4,113	-0.22%
2020/07/20	0	0.00	15	6.46	6.46	-15	4,113	-0.36%
2020/07/17	0	0.00	1	6.53	6.51	-1	4,145	-0.02%
2020/07/16	2	6.59	0	6.56	6.60	2	4,191	0.05%
2020/07/15	0	0.00	0.1	6.50	6.54	-0.1	4,199	0.00%
2020/07/13	11	6.57	0	0.00	6.57	11	4,264	0.26%
2020/07/10	0	0.00	6	6.56	6.53	-6	4,312	-0.14%
2020/07/06	1	6.80	12	6.78	6.78	-11	4,393	-0.25%
2020/07/03	0	0.00	3	6.68	6.68	-3	4,388	-0.07%
2020/07/02	0.7	6.64	0	0.00	6.67	0.7	4,436	0.02%
2020/06/30	1	6.64	7	6.65	6.66	-6	4,536	-0.13%
2020/06/29	11	6.65	2	6.61	6.61	9	4,556	0.20%
2020/06/22	0	0.00	18	6.93	6.84	-18	4,578	-0.39%
2020/06/19	170	7.07	127	7.24	7.05	43	4,524	0.95%	大買/大賣/
2020/06/18	0	0.00	0.1	6.76	6.79	-0.1	4,108	0.00%
2020/06/16	0	0.00	3	6.48	6.54	-3	4,111	-0.07%
2020/06/15	0.1	6.37	0	0.00	6.37	0.1	4,195	0.00%
2020/06/10	3	6.85	0	0.00	6.87	3	4,314	0.07%
2020/06/09	2.7	6.92	10	6.98	6.96	-7.3	4,423	-0.17%
2020/06/08	11	6.65	4	6.74	6.76	7	4,291	0.16%
2020/06/05	0.1	6.56	0	0.00	6.60	0.1	4,210	0.00%
2020/06/03	2	6.42	0	0.00	6.42	2	4,260	0.05%
2020/06/01	0	0.00	1	6.29	6.26	-1	4,212	-0.02%
2020/05/27	0	0.00	1	6.28	6.29	-1	4,233	-0.02%
2020/05/26	1	6.30	0	0.00	6.27	1	4,296	0.02%
2020/05/18	0	0.00	1	6.16	6.19	-1	4,160	-0.02%
2020/05/11	1	6.53	0	0.00	6.47	1	4,053	0.02%
2020/05/08	0	0.00	5	6.40	6.39	-5	3,991	-0.13%
2020/05/06	0	0.00	0	6.38	6.38	0	3,983	0.00%
2020/05/05	1	6.39	0	6.31	6.31	1	3,944	0.03%
2020/04/30	5.2	6.51	0	0.00	6.51	5.2	4,023	0.13%
2020/04/29	0	0.00	2	6.46	6.42	-2	3,998	-0.05%
2020/04/27	0	0.00	7.5	6.29	6.28	-7.5	4,019	-0.19%
2020/04/23	1	6.00	0	0.00	6.06	1	3,945	0.03%
2020/04/22	0.1	5.90	10	5.82	5.90	-9.9	3,931	-0.25%
2020/04/20	0	0.00	0	6.12	6.16	0	3,837	0.00%
2020/04/15	0	0.00	20	6.21	6.23	-20	3,712	-0.54%
2020/04/13	15	6.00	0	0.00	5.96	15	3,695	0.41%
2020/04/10	15	5.80	16	5.95	6.01	-1	3,672	-0.03%
2020/04/09	0	0.00	20.1	5.90	5.90	-20.1	3,625	-0.56%
2020/04/08	0	0.00	20	5.77	5.78	-20	3,583	-0.56%
2020/04/07	2	5.66	10	5.71	5.68	-8	3,556	-0.22%
2020/04/06	1	5.59	5	5.59	5.59	-4	3,547	-0.11%
2020/04/01	0	0.00	13	5.27	5.38	-13	3,437	-0.38%
2020/03/31	0	0.00	20	5.29	5.22	-20	3,408	-0.59%
2020/03/30	0	5.21	23	5.13	5.21	-23	3,377	-0.68%
2020/03/27	0	0.00	20	5.35	5.26	-20	3,366	-0.59%
2020/03/26	20	5.22	0	0.00	5.26	20	3,306	0.60%
2020/03/25	14	5.30	109	5.30	5.30	-95	3,297	-2.88%	大賣/
2020/03/24	35	5.10	0	0.00	5.06	35	3,256	1.07%
2020/03/23	0	4.88	1	4.88	4.88	-1	3,234	-0.03%
2020/03/20	45	4.89	35	5.00	4.98	10	3,215	0.31%
2020/03/19	0	0.00	70	4.86	4.71	-70	3,139	-2.23%
2020/03/18	0	5.20	27	5.26	5.20	-27	3,023	-0.89%
2020/03/17	35	5.21	93	5.38	5.21	-58	2,949	-1.97%
2020/03/13	4	5.91	0	0.00	6.01	4	2,737	0.15%
2020/03/12	35	6.70	0	0.00	6.49	35	2,572	1.36%
2020/03/11	0	0.00	70	7.00	6.94	-70	2,524	-2.77%
2020/03/10	35	6.84	0	0.00	6.93	35	2,524	1.39%
2020/03/09	36	7.05	2	7.09	7.00	34	2,455	1.38%
2020/03/05	0.6	7.35	1.3	7.37	7.35	-0.7	2,418	-0.03%
2020/03/03	0	0.00	7	7.37	7.36	-7	2,417	-0.29%
2020/03/02	15	7.17	15	7.33	7.33	0	2,410	0.00%
2020/02/27	1	7.38	0	0.00	7.27	1	2,389	0.04%
2020/02/26	0	0.00	3	7.52	7.52	-3	2,328	-0.13%
2020/02/24	4	7.77	10	7.80	7.77	-6	2,292	-0.26%
2020/02/20	0	0.00	35	7.83	7.76	-35	2,345	-1.49%
2020/02/19	0	0.00	0.4	7.70	7.71	-0.4	2,358	-0.02%
2020/02/18	0	0.00	0.3	7.60	7.61	-0.3	2,388	-0.01%
2020/02/17	0	7.59	0	0.00	7.60	0	2,441	0.00%
2020/02/14	2	7.65	0	0.00	7.63	2	2,436	0.08%
2020/02/13	2	7.75	0	0.00	7.68	2	2,434	0.08%
2020/02/12	0	0.00	10	7.72	7.70	-10	2,460	-0.41%
2020/02/11	10	7.67	0	0.00	7.67	10	2,443	0.41%
2020/02/10	5	7.73	0	0.00	7.66	5	2,456	0.20%
2020/02/07	35	7.66	0	0.00	7.74	35	2,438	1.44%
2020/02/05	35	7.64	0	0.00	7.68	35	2,466	1.42%
2020/02/04	55	7.39	127	7.95	7.84	-72	2,429	-2.96%	大賣/
2020/02/03	3	7.30	10	7.24	7.27	-7	2,301	-0.30%
2020/01/31	1	7.48	15	7.58	7.52	-14	2,268	-0.62%
2020/01/30	50	7.46	0	0.00	7.45	50	2,252	2.22%
2020/01/17	1	7.93	0	0.00	7.93	1	2,190	0.05%
2020/01/16	10	8.01	0	0.00	7.97	10	2,168	0.46%
2020/01/14	0	8.05	0	0.00	8.07	0	2,148	0.00%
2020/01/02	0	0.00	5	8.33	8.32	-5	2,068	-0.24%
2019/12/25	0	0.00	1	8.19	8.19	-1	1,963	-0.05%
2019/12/23	0	0.00	5	8.13	8.16	-5	1,955	-0.26%
2019/12/19	1.9	8.03	0	0.00	8.07	1.9	1,894	0.10%
2019/12/16	1	7.92	0	0.00	7.88	1	1,856	0.05%
2019/11/29	0	0.00	0	7.88	7.88	0	1,989	0.00%
2019/11/21	0	0.00	1	7.90	7.90	-1	2,045	-0.05%
2019/11/20	0	0.00	31.2	7.86	7.94	-31.2	2,036	-1.53%
2019/11/19	15	7.70	0	0.00	7.72	15	2,083	0.72%
2019/11/18	1	7.75	0	0.00	7.76	1	2,071	0.05%
2019/11/15	18	7.82	0	0.00	7.80	18	2,073	0.87%
2019/11/13	10	8.00	0	0.00	8.01	10	2,022	0.49%
2019/11/12	2	8.00	0	0.00	8.03	2	2,067	0.10%
2019/11/06	2	8.08	0	0.00	8.09	2	2,116	0.09%
2019/11/04	0	0.00	75	8.07	8.13	-75	2,314	-3.24%
2019/10/29	0	0.00	9	8.18	8.18	-9	2,578	-0.35%
2019/10/25	0.8	8.19	0	0.00	8.18	0.8	2,640	0.03%
2019/10/24	5	8.18	0.7	8.22	8.22	4.3	2,656	0.16%
2019/10/23	0	0.00	20	8.19	8.20	-20	2,699	-0.74%
2019/10/22	0	0.00	0.5	8.25	8.25	-0.5	2,716	-0.02%
2019/10/18	10	8.21	0	0.00	8.22	10	2,727	0.37%
2019/10/03	0	8.10	0	0.00	8.08	0	2,964	0.00%
2019/09/27	15	8.15	0	0.00	8.15	15	2,957	0.51%
2019/09/19	130	8.28	0	0.00	8.24	130	2,968	4.38%	大買/鉅額交易
2019/09/16	5	8.50	0	0.00	8.46	5	3,005	0.17%
2019/09/12	0	0.00	0.1	8.31	8.29	-0.1	2,941	0.00%
2019/08/26	0	0.00	0.6	8.50	8.04	-0.6	3,073	-0.02%
2019/08/23	5	8.17	0	0.00	8.14	5	3,100	0.16%
2019/08/21	5	8.11	0.1	8.28	8.08	4.9	3,057	0.16%
2019/08/13	3	8.22	0	0.00	8.22	3	2,989	0.10%
2019/08/12	2	8.36	0	0.00	8.36	2	3,009	0.07%
2019/08/06	20	8.24	0	0.00	8.34	20	3,150	0.63%
2019/08/05	0	0.00	0	9.14	9.10	0	3,031	0.00%
2019/08/02	3	9.25	0	0.00	9.26	3	2,911	0.10%
2019/07/31	13	9.44	0	0.00	9.39	13	2,863	0.45%
2019/07/30	0	0.00	0	9.40	9.43	0	2,853	0.00%
2019/07/26	0	0.00	0	9.45	9.48	0	2,850	0.00%
2019/07/22	10	9.45	0	9.41	9.44	10	2,889	0.35%
2019/07/18	7	9.50	0	0.00	9.43	7	2,918	0.24%
2019/07/15	0	9.21	0	0.00	9.25	0	2,776	0.00%
2019/07/11	10	9.16	194	9.19	9.18	-184	2,902	-6.34%	大賣/鉅額交易
2019/07/10	2	9.27	0	0.00	9.26	2	2,898	0.07%
2019/07/04	0	0.00	5	9.28	9.28	-5	3,187	-0.16%
2019/06/28	45	9.27	0	0.00	9.26	45	3,430	1.31%
2019/06/26	3	9.25	0	0.00	9.24	3	3,508	0.09%
2019/06/21	0	0.00	50	9.37	9.36	-50	3,624	-1.38%
2019/06/12	90	9.10	0	0.00	9.12	90	4,168	2.16%
2019/06/11	10	9.10	0	0.00	9.13	10	4,195	0.24%
2019/05/31	0	0.00	20	9.25	9.22	-20	4,367	-0.46%
2019/05/28	50	9.00	0	0.00	9.00	50	4,422	1.13%
2019/05/24	0	0.00	1	9.21	9.17	-1	4,546	-0.02%
2019/05/22	0	0.00	20	9.18	9.17	-20	4,742	-0.42%
2019/05/17	65	9.09	0	0.00	9.08	65	5,116	1.27%
2019/05/16	100	9.07	31	9.20	9.08	69	5,170	1.33%
2019/05/14	30	9.27	40	9.37	9.40	-10	5,222	-0.19%
2019/05/13	23	9.20	0	0.00	9.19	23	5,220	0.44%
2019/05/10	10.9	9.41	37	9.50	9.35	-26.1	5,321	-0.49%
2019/05/09	0	0.00	30	9.48	9.43	-30	5,313	-0.56%
2019/05/08	0	0.00	50	9.58	9.56	-50	5,303	-0.94%
2019/05/03	15	9.77	0	0.00	9.76	15	5,321	0.28%
2019/05/02	16	9.73	5	9.78	9.76	11	5,335	0.21%
2019/04/30	0	0.00	20	9.72	9.72	-20	5,360	-0.37%
2019/04/29	20	9.63	0	0.00	9.62	20	5,402	0.37%
2019/04/26	0	0.00	40	9.72	9.65	-40	5,403	-0.74%
2019/04/25	0	0.00	120	9.76	9.72	-120	5,381	-2.23%	大賣/鉅額交易
2019/04/24	0.6	9.76	45.1	9.82	9.78	-44.4	5,399	-0.82%
2019/04/23	2	9.86	13	9.84	9.84	-11	5,372	-0.20%
2019/04/22	0.3	9.83	8	9.90	9.88	-7.7	5,416	-0.14%
2019/04/18	18.9	9.87	0	0.00	9.83	18.9	5,571	0.34%
2019/04/17	10.5	9.95	0	0.00	9.98	10.5	5,551	0.19%
2019/04/16	4	9.91	0	0.00	9.92	4	5,534	0.07%
2019/04/12	10.7	9.97	0	0.00	9.98	10.7	5,641	0.19%
2019/04/08	0	0.00	27	10.05	10.05	-27	5,656	-0.48%
2019/04/02	1.9	9.98	0	0.00	10.00	1.9	5,726	0.03%
2019/04/01	0.5	10.00	0	0.00	10.00	0.5	5,962	0.01%
2019/03/29	0.7	9.97	0	0.00	10.00	0.7	6,173	0.01%
2019/03/28	4.5	9.98	0	0.00	9.97	4.5	6,262	0.07%
2019/03/27	0	10.00	0	0.00	10.00	0	6,305	0.00%
2019/03/25	0.1	9.99	0	0.00	9.99	0.1	6,542	0.00%
2019/03/22	0	10.05	0	0.00	10.10	0	6,571	0.00%
2019/03/21	1.3	10.19	0	0.00	10.15	1.3	6,990	0.02%
2019/03/20	0	10.15	10	10.25	10.20	-10	7,280	-0.14%
2019/03/18	0	10.05	0	0.00	10.10	0	7,556	0.00%
2019/03/15	0	0.00	100	10.15	10.10	-100	7,582	-1.32%
2019/03/14	20	10.05	0	0.00	10.00	20	7,427	0.27%
2019/03/11	0	9.95	0	0.00	9.95	0	7,573	0.00%
2019/03/08	0	9.96	0	0.00	9.96	0	7,731	0.00%
2019/03/06	13	10.00	0	0.00	9.98	13	8,006	0.16%
2019/03/05	1	10.00	0	0.00	9.99	1	8,040	0.01%
2019/02/27	0	0.00	10	9.99	9.97	-10	8,058	-0.12%
2019/02/26	1	10.00	0	0.00	9.97	1	8,033	0.01%
2019/02/25	1	10.10	0	0.00	10.10	1	7,976	0.01%
2019/02/22	5	10.05	0	0.00	10.05	5	7,933	0.06%
2019/02/20	70	10.08	0	0.00	10.05	70	7,814	0.90%
2019/02/18	0	9.81	0	0.00	9.86	0	7,638	0.00%
2019/02/13	0	0.00	5.1	9.74	9.77	-5.1	7,419	-0.07%
2019/02/11	5	9.65	11	9.67	9.65	-6	7,345	-0.08%
2019/01/28	0	9.83	0	0.00	9.88	0	7,285	0.00%
2019/01/25	3	9.82	3	9.85	9.83	0	7,340	0.00%
2019/01/24	0	0.00	10	9.84	9.82	-10	7,342	-0.14%
2019/01/21	10	9.98	0	0.00	9.94	10	7,398	0.14%
2019/01/18	0	0.00	4	9.84	9.82	-4	7,485	-0.05%
2019/01/11	100	10.00	37	9.96	9.98	63	7,759	0.81%
2019/01/09	0	0.00	10	10.20	10.20	-10	7,713	-0.13%
2019/01/04	10	9.92	2	9.83	9.98	8	7,907	0.10%
2019/01/03	0	0.00	0.8	10.00	10.00	-0.8	8,118	-0.01%
2019/01/02	0	0.00	1	10.10	10.05	-1	8,145	-0.01%
2018/12/27	0	0.00	2	10.25	10.15	-2	8,321	-0.02%
2018/12/26	10	10.30	0	0.00	10.10	10	8,285	0.12%
2018/12/25	5	10.30	2	10.20	10.20	3	8,362	0.04%
2018/12/24	2	10.58	14	10.55	10.50	-12	8,382	-0.14%
2018/12/22	7	10.40	3	10.45	10.45	4	8,417	0.05%
2018/12/21	0	0.00	2.1	10.24	10.10	-2.1	8,322	-0.03%
2018/12/20	0	10.10	0	0.00	10.10	0	8,405	0.00%
2018/12/18	10	10.30	10	10.45	10.40	0	8,633	0.00%
2018/12/17	2	10.45	21	10.45	10.40	-19	8,524	-0.22%
2018/12/14	30	10.69	11	10.72	10.55	19	8,496	0.22%
2018/12/13	6	10.48	1	10.70	10.65	5	8,085	0.06%
2018/12/12	1	10.35	3	10.27	10.25	-2	7,824	-0.03%
2018/12/11	1	10.05	2	10.08	10.00	-1	7,582	-0.01%
2018/12/10	3	9.95	0	0.00	9.89	3	7,509	0.04%
2018/12/07	0	0.00	3	10.07	10.05	-3	7,606	-0.04%
2018/12/06	9	9.98	3	10.00	9.93	6	7,788	0.08%
2018/12/05	10	10.00	0	0.00	10.00	10	7,751	0.13%
2018/12/04	38	10.15	0	0.00	10.05	38	7,969	0.48%
2018/12/03	0	0.00	4	10.10	10.10	-4	8,058	-0.05%
2018/11/30	25.8	9.94	0	0.00	9.85	25.8	8,031	0.32%
2018/11/29	2	9.92	0	0.00	10.00	2	8,074	0.02%
2018/11/28	0	0.00	2	9.78	9.82	-2	8,113	-0.02%
2018/11/26	2	9.72	0	0.00	9.71	2	8,640	0.02%
2018/11/23	2	9.73	0	0.00	9.71	2	8,975	0.02%
2018/11/22	0	0.00	1	9.78	9.78	-1	9,820	-0.01%
2018/11/21	10	9.87	56	9.82	9.86	-46	10,436	-0.44%
2018/11/16	5	9.77	0	0.00	9.78	5	12,144	0.04%
2018/11/14	1	9.82	0	9.82	9.79	1	14,349	0.01%
2018/11/12	5	9.85	2	9.90	9.86	3	14,473	0.02%
2018/11/08	1	10.00	0	0.00	9.98	1	14,790	0.01%
2018/11/06	0	0.00	1	10.05	9.92	-1	14,879	-0.01%
2018/11/05	2	9.81	0	0.00	9.84	2	14,830	0.01%
2018/11/02	1	9.80	0	0.00	9.76	1	14,806	0.01%
2018/11/01	25	9.79	10	9.87	9.76	15	14,860	0.10%
2018/10/31	0	0.00	2	9.77	9.80	-2	14,839	-0.01%
2018/10/29	10	9.37	0	0.00	9.45	10	14,755	0.07%
2018/10/26	17	9.49	0	0.00	9.44	17	14,749	0.12%
2018/10/25	50	9.62	30	9.75	9.66	20	14,631	0.14%
2018/10/24	0	0.00	0.1	10.05	10.05	-0.1	14,591	0.00%
2018/10/23	1	10.10	1	10.05	10.05	0	14,536	0.00%
2018/10/22	0	0.00	1	10.35	10.35	-1	14,431	-0.01%
2018/10/19	45	10.01	0	0.00	10.10	45	14,392	0.31%
2018/10/18	0	0.00	5	10.20	10.20	-5	14,329	-0.03%
2018/10/16	0	0.00	0.2	10.45	10.45	-0.2	14,311	0.00%
2018/10/15	30	10.32	0	0.00	10.40	30	14,248	0.21%
2018/10/12	1	10.50	71	10.59	10.60	-70	14,131	-0.50%
2018/10/11	180	10.02	104	10.25	10.15	76	14,019	0.54%	大買/大賣/
2018/10/09	0	0.00	8	11.11	10.90	-8	13,738	-0.06%
2018/10/08	5	11.05	0	0.00	11.15	5	13,669	0.04%
2018/10/05	27	10.86	22.2	10.93	10.85	4.8	13,576	0.04%
2018/10/04	2	11.20	0	0.00	11.20	2	13,405	0.01%
2018/10/03	2	11.20	4.1	11.15	11.15	-2.1	13,340	-0.02%
2018/10/02	0	0.00	10	11.35	11.40	-10	13,215	-0.08%
2018/10/01	1	11.75	3	11.58	11.65	-2	13,065	-0.02%
2018/09/28	4	11.35	23	11.28	11.30	-19	12,821	-0.15%
2018/09/27	21	11.18	1	11.10	11.10	20	12,713	0.16%
2018/09/26	4	11.25	44	11.20	11.30	-40	12,517	-0.32%
2018/09/25	0	0.00	1	10.90	10.90	-1	12,267	-0.01%
2018/09/20	5	10.66	10	10.65	10.65	-5	12,114	-0.04%
2018/09/17	0	0.00	10	10.83	10.75	-10	12,131	-0.08%
2018/09/14	0	0.00	5	10.65	10.70	-5	12,302	-0.04%
2018/09/13	0	0.00	23	10.50	10.55	-23	12,229	-0.19%
2018/09/12	41	10.33	40	10.50	10.25	1	12,084	0.01%
2018/09/11	0	0.00	20	10.70	10.70	-20	11,903	-0.17%
2018/09/10	47	10.38	100	10.60	10.45	-53	11,898	-0.45%
2018/09/07	21	10.81	60	10.88	10.85	-39	11,662	-0.33%
2018/09/06	1	11.05	22	11.05	10.95	-21	11,545	-0.18%
2018/09/05	80	11.33	0	0.00	11.25	80	11,597	0.69%
2018/09/04	3	11.45	81	11.57	11.45	-78	11,517	-0.68%
2018/09/03	81	11.40	45	11.23	11.25	36	11,553	0.31%
2018/08/31	5	11.46	66	11.59	11.65	-61	11,294	-0.54%
2018/08/30	164	11.74	44	11.60	11.70	120	11,076	1.08%	大買/鉅額交易
2018/08/29	147	11.90	57	12.02	12.05	90	10,742	0.84%	大買/
2018/08/28	1	12.50	10	12.28	12.40	-9	9,914	-0.09%
2018/08/27	13	12.26	44	12.40	12.30	-31	9,330	-0.33%
2018/08/24	21	12.02	10	12.15	12.20	11	8,856	0.12%
2018/08/23	3	12.23	225	12.35	12.20	-222	8,518	-2.61%	大賣/鉅額交易
2018/08/22	241	11.93	172.5	11.87	12.00	68.5	7,863	0.87%	大買/大賣/
2018/08/21	110	11.20	23	11.27	11.40	87	6,534	1.33%	大買/
2018/08/20	0.1	10.75	10	10.88	10.80	-9.9	5,846	-0.17%
2018/08/17	0	0.00	2	10.75	10.75	-2	5,884	-0.03%
2018/08/16	2	10.50	2	10.60	10.60	0	6,061	0.00%
2018/08/15	50	11.00	0	10.65	10.75	50	6,275	0.80%
2018/08/14	0	0.00	0	10.60	10.65	0	6,298	0.00%
2018/08/13	2	10.40	2	10.50	10.40	0	6,864	0.00%
2018/08/10	1	10.75	5	10.65	10.60	-4	7,465	-0.05%
2018/08/08	0	0.00	10.7	10.70	10.70	-10.7	7,770	-0.14%
2018/08/06	0	0.00	20	10.50	10.50	-20	7,819	-0.26%
2018/08/01	0	0.00	12	10.65	10.55	-12	7,930	-0.15%
2018/07/31	66	10.60	10	10.60	10.55	56	7,957	0.70%
2018/07/25	3	10.48	7	10.50	10.40	-4	7,876	-0.05%
2018/07/23	0	0.00	1	10.15	10.15	-1	7,783	-0.01%
2018/07/20	2	10.10	30	10.15	10.10	-28	7,786	-0.36%
2018/07/19	1	10.15	0	0.00	10.10	1	7,787	0.01%
2018/07/17	2	10.10	0	0.00	10.10	2	7,842	0.03%
2018/07/11	1	10.15	0	0.00	10.15	1	8,217	0.01%
2018/07/10	1	10.25	0	0.00	10.25	1	8,333	0.01%
2018/07/06	111	10.00	25	10.16	10.00	86	8,422	1.02%	大買/
2018/07/05	30	10.20	100	10.15	10.10	-70	8,460	-0.83%
2018/07/04	10	10.35	0	0.00	10.30	10	8,491	0.12%
2018/07/03	100	10.31	0	0.00	10.25	100	8,507	1.18%
2018/07/02	0	0.00	2	10.45	10.45	-2	8,490	-0.02%
2018/06/28	5	10.40	3	10.25	10.20	2	8,491	0.02%
2018/06/27	20	10.20	1	10.20	10.20	19	8,493	0.22%
2018/06/26	20	10.30	0	0.00	10.35	20	8,445	0.24%
2018/06/25	5	10.71	4	10.65	10.65	1	8,373	0.01%
2018/06/22	20	10.40	1	10.45	10.40	19	8,069	0.24%
2018/06/21	20	10.45	0	0.00	10.50	20	8,107	0.25%
2018/06/20	2	10.45	1	10.45	10.45	1	8,148	0.01%
2018/06/19	8	10.45	0	0.00	10.40	8	8,274	0.10%
2018/06/15	1	10.70	2	10.65	10.65	-1	8,197	-0.01%
2018/06/14	3	10.70	0	0.00	10.75	3	8,157	0.04%
2018/06/12	0	0.00	2	10.80	10.85	-2	7,888	-0.03%
2018/06/11	4	10.89	15	10.94	10.95	-11	7,781	-0.14%
2018/06/08	4	10.60	14	10.65	10.60	-10	7,604	-0.13%
2018/06/07	1	10.55	5	10.60	10.55	-4	7,547	-0.05%
2018/06/06	2	10.50	8	10.51	10.50	-6	7,502	-0.08%
2018/05/31	51	10.47	0	0.00	10.40	51	7,402	0.69%
2018/05/30	30	10.23	4	10.29	10.35	26	7,314	0.36%
2018/05/29	17	10.33	52	10.36	10.30	-35	7,173	-0.49%
2018/05/28	2	10.60	18	10.61	10.50	-16	7,011	-0.23%
2018/05/25	18	10.68	1	10.75	10.60	17	6,920	0.25%
2018/05/24	1	11.25	0	0.00	10.90	1	6,853	0.01%
2018/05/23	10	10.80	32	10.93	11.10	-22	6,707	-0.33%
2018/05/22	42	10.83	37	10.89	10.75	5	6,411	0.08%
2018/05/21	48	11.08	32	11.10	11.00	16	6,231	0.26%
2018/05/18	259	10.88	310	10.77	10.80	-51	5,688	-0.90%	大買/大賣/
2018/05/17	0	0.00	9	10.31	10.30	-9	5,062	-0.18%
2018/05/16	55	10.44	11	10.40	10.25	44	5,036	0.87%
2018/05/15	1	9.98	2	10.00	9.96	-1	4,892	-0.02%
2018/05/14	10	10.23	0	0.00	10.10	10	5,034	0.20%
2018/05/11	0	0.00	15	10.11	10.15	-15	4,963	-0.30%
2018/05/10	1	9.91	4	9.90	9.86	-3	4,883	-0.06%
2018/05/09	4	9.92	0	0.00	9.84	4	4,960	0.08%
2018/05/04	15	9.74	0	0.00	9.72	15	5,337	0.28%
2018/05/03	0	0.00	10	9.73	9.74	-10	5,402	-0.19%
2018/05/02	2	9.77	0	0.00	9.81	2	5,580	0.04%
2018/04/30	0	0.00	1	9.83	9.83	-1	5,617	-0.02%
2018/04/27	10	9.66	2	9.68	9.67	8	5,731	0.14%
2018/04/26	51	9.78	0	0.00	9.70	51	5,819	0.88%
2018/04/25	0	0.00	4	9.70	9.73	-4	5,907	-0.07%
2018/04/24	25	9.78	8	9.73	9.76	17	6,012	0.28%
2018/04/20	12	10.03	10	10.30	9.98	2	6,112	0.03%
2018/04/19	3	10.04	47.3	10.10	10.10	-44.3	6,171	-0.72%
2018/04/18	2	9.97	4	9.92	9.81	-2	6,150	-0.03%
2018/04/13	0	0.00	14	10.00	9.93	-14	7,591	-0.18%
2018/04/12	6	10.00	5	10.00	9.99	1	7,779	0.01%
2018/04/11	4	9.92	13	9.94	9.92	-9	7,971	-0.11%
2018/04/10	11	9.81	8	9.77	9.76	3	8,169	0.04%
2018/04/09	29	9.67	2	9.67	9.67	27	8,170	0.33%
2018/04/03	29	9.63	2	9.65	9.65	27	8,174	0.33%
2018/04/02	16	9.65	1	9.69	9.72	15	8,248	0.18%
2018/03/31	3	9.63	0	0.00	9.61	3	8,306	0.04%
2018/03/30	0	0.00	3	9.54	9.58	-3	8,496	-0.04%
2018/03/29	23	9.46	0	0.00	9.50	23	8,651	0.27%
2018/03/28	0	9.46	1	9.46	9.50	-1	8,701	-0.01%
2018/03/27	0	9.40	0	0.00	9.44	0	8,734	0.00%
2018/03/26	21	9.23	6	9.23	9.22	15	8,735	0.17%
2018/03/23	24	9.23	0	0.00	9.21	24	8,745	0.27%
2018/03/22	0	9.33	5	9.52	9.36	-5	8,859	-0.06%
2018/03/21	2	9.35	0	0.00	9.30	2	8,795	0.02%
2018/03/20	6	9.30	0	0.00	9.29	6	8,865	0.07%
2018/03/19	21	9.28	19	9.34	9.27	2	9,023	0.02%
2018/03/16	16	9.38	0	0.00	9.34	16	9,444	0.17%
2018/03/15	1	9.35	4	9.38	9.38	-3	9,566	-0.03%
2018/03/14	0	0.00	3	9.42	9.37	-3	9,645	-0.03%
2018/03/13	10	9.30	102	9.30	9.33	-92	9,717	-0.95%	大賣/
2018/03/12	11	9.39	2.8	9.36	9.37	8.3	9,827	0.08%
2018/03/09	15	9.44	0	0.00	9.35	15	10,001	0.15%
2018/03/08	0	0.00	1	9.30	9.25	-1	10,348	-0.01%
2018/03/07	6	9.18	2	9.30	9.18	4	10,726	0.04%
2018/03/06	0	0.00	1	9.28	9.28	-1	11,103	-0.01%
2018/03/02	1	9.56	0	0.00	9.54	1	12,327	0.01%
2018/03/01	0	0.00	2	9.71	9.70	-2	12,613	-0.02%
2018/02/27	0	9.65	2	9.72	9.68	-2	12,968	-0.02%
2018/02/26	0	0.00	6	9.81	9.79	-6	13,080	-0.05%
2018/02/23	0	0.00	1	9.66	9.64	-1	13,238	-0.01%
2018/02/21	0	9.38	0	0.00	9.43	0	14,194	0.00%
2018/02/12	6	8.96	0	0.00	8.98	6	14,357	0.04%
2018/02/09	5	8.95	1	8.76	8.95	4	14,429	0.03%
2018/02/07	0	0.00	4	9.34	9.22	-4	14,474	-0.03%
2018/02/06	8	9.19	0	0.00	9.02	8	14,506	0.06%
2018/02/05	0	0.00	1	9.52	9.77	-1	14,654	-0.01%
2018/02/02	100	9.84	30	9.83	9.72	70	14,712	0.48%
2018/02/01	32	9.69	1	9.73	9.81	31	14,693	0.21%
2018/01/31	7	9.49	0	0.00	9.56	7	14,619	0.05%
2018/01/30	3	9.84	0	0.00	9.76	3	14,509	0.02%
2018/01/26	0	0.00	105	10.05	10.05	-105	14,403	-0.73%	大賣/鉅額交易
2018/01/25	10	10.14	2	10.30	10.10	8	14,491	0.06%
2018/01/24	3	10.02	0	0.00	10.10	3	14,370	0.02%
2018/01/23	1	10.05	0	0.00	10.00	1	14,323	0.01%
2018/01/22	0	0.00	3	10.10	10.10	-3	14,207	-0.02%
2018/01/19	5	10.15	0	0.00	10.15	5	14,138	0.04%
2018/01/18	0	10.20	51	10.28	10.25	-51	14,070	-0.36%
2018/01/17	0	10.30	2	10.40	10.40	-2	14,013	-0.01%
2018/01/15	2	10.43	15.5	10.48	10.50	-13.5	13,879	-0.10%
2018/01/12	42	10.62	64	10.75	10.60	-22	13,800	-0.16%
2018/01/11	3	10.73	0	0.00	10.55	3	13,624	0.02%
2018/01/10	112	10.90	16.3	10.89	10.90	95.7	13,545	0.71%	大買/
2018/01/09	54	11.12	95	11.14	10.85	-41	13,289	-0.31%
2018/01/08	8	10.63	1	10.70	10.65	7	12,180	0.06%
2018/01/05	10	10.53	1	10.50	10.50	9	12,038	0.07%
2018/01/04	6	10.38	4	10.40	10.40	2	12,038	0.02%
2018/01/03	0	0.00	3	10.18	10.20	-3	11,775	-0.03%