中纖 (1718)-永豐金-鳳山券商分點個股進出

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
8.17
漲跌
▼0.01
漲幅
-0.12%
成交量
3,982張
產業
上市化學類股
417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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/17	4	8.16	6	8.20	8.18	-2	2,854	-0.07%
2024/05/14	0	0.00	13	8.03	8.02	-13	2,796	-0.46%
2024/05/13	0	0.00	1	8.04	8.05	-1	2,787	-0.04%
2024/05/10	8	7.91	108	7.88	7.93	-100	2,719	-3.68%	大賣/
2024/05/08	17	7.67	0	0.00	7.67	17	2,620	0.65%
2024/05/07	20	7.70	0	0.00	7.72	20	2,631	0.76%
2024/05/06	0	0.00	55	7.82	7.77	-55	2,599	-2.12%
2024/05/02	0	0.00	70	7.82	7.81	-70	2,568	-2.73%
2024/04/24	0	0.00	1	7.38	7.38	-1	2,353	-0.04%
2024/04/22	0	0.00	0.2	7.41	7.41	-0.2	2,476	-0.01%
2024/04/16	1	7.28	0	0.00	7.24	1	2,419	0.04%
2024/04/15	7	7.41	0	0.00	7.36	7	2,421	0.29%
2024/04/12	0	0.00	0	7.38	7.35	0	2,410	0.00%
2024/04/11	0	7.48	0	0.00	7.39	0	2,401	0.00%
2024/04/08	4	7.28	3	7.32	7.32	1	2,366	0.04%
2024/04/02	0	7.31	0	0.00	7.27	0	2,379	0.00%
2024/03/28	2	7.26	0	0.00	7.26	2	2,400	0.08%
2024/03/21	0	0.00	0.1	7.30	7.30	-0.1	2,518	0.00%
2024/03/20	4	7.33	0	0.00	7.27	4	2,555	0.16%
2024/03/15	0	7.34	0	0.00	7.29	0	2,744	0.00%
2024/03/14	0	7.43	0.1	7.40	7.40	-0.1	2,723	0.00%
2024/03/13	0	7.47	10	7.46	7.43	-10	2,733	-0.37%
2024/03/12	5.1	7.53	0	0.00	7.56	5.1	2,712	0.19%
2024/03/11	1	7.49	0	0.00	7.52	1	2,729	0.04%
2024/03/07	0	0.00	26	7.61	7.63	-26	2,738	-0.95%
2024/03/04	0.8	7.77	0	0.00	7.73	0.8	2,702	0.03%
2024/03/01	1	7.70	0	0.00	7.75	1	2,695	0.04%
2024/02/29	0	0.00	7	7.78	7.72	-7	2,675	-0.26%
2024/02/27	70	7.83	0	0.00	7.78	70	2,604	2.69%
2024/02/26	120	7.82	0	0.00	7.90	120	2,606	4.60%	大買/鉅額交易
2024/02/22	0	0.00	7.2	7.89	7.86	-7.2	2,559	-0.28%
2024/02/21	8	7.94	1	7.95	7.94	7	2,545	0.27%
2024/02/01	2.5	7.74	0	0.00	7.75	2.5	2,438	0.10%
2024/01/24	1	7.90	0	0.00	7.90	1	2,396	0.04%
2024/01/19	0.6	7.80	0	0.00	7.76	0.6	2,377	0.03%
2024/01/18	0	0.00	1	7.77	7.79	-1	2,369	-0.04%
2024/01/17	2	7.73	0	0.00	7.70	2	2,355	0.08%
2024/01/15	0.1	8.01	0	0.00	8.01	0.1	2,226	0.00%
2024/01/11	0.2	8.01	17.4	8.01	8.03	-17.2	2,216	-0.78%
2024/01/09	10.3	8.06	0	0.00	8.04	10.3	2,230	0.46%
2024/01/08	0	0.00	2	8.16	8.11	-2	2,320	-0.09%
2024/01/03	0	0.00	1	8.14	8.15	-1	2,389	-0.04%
2023/12/28	1	8.19	0	0.00	8.19	1	2,344	0.04%
2023/12/27	11	8.25	0	0.00	8.23	11	2,326	0.47%
2023/12/25	5	8.23	0	0.00	8.19	5	2,306	0.22%
2023/12/22	1	8.26	0	0.00	8.26	1	2,292	0.04%
2023/12/21	0	0.00	4	8.34	8.36	-4	2,262	-0.18%
2023/12/20	0	0.00	10	8.36	8.37	-10	2,247	-0.44%
2023/12/19	5	8.34	0	0.00	8.32	5	2,210	0.23%
2023/12/06	0	0.00	1	8.30	8.28	-1	1,783	-0.06%
2023/12/04	0	0.00	7	8.20	8.26	-7	1,747	-0.40%
2023/12/01	10	8.09	1	8.12	8.11	9	1,675	0.54%
2023/11/30	5	8.08	0	0.00	8.08	5	1,646	0.30%
2023/11/28	3	8.17	0	0.00	8.16	3	1,627	0.18%
2023/11/27	4	8.14	0	8.11	8.11	4	1,607	0.25%
2023/11/24	1	8.14	0	0.00	8.14	1	1,599	0.06%
2023/11/22	0	0.00	1	8.19	8.19	-1	1,575	-0.06%
2023/11/20	5	8.16	0	0.00	8.14	5	1,553	0.32%
2023/11/17	10	8.19	0	8.17	8.18	10	1,536	0.65%
2023/11/16	12	8.23	0	0.00	8.21	12	1,517	0.79%
2023/11/07	1	8.07	0	0.00	8.05	1	1,447	0.07%
2023/11/06	0	0.00	5	8.12	8.11	-5	1,453	-0.34%
2023/10/27	0	0.00	24	8.03	8.00	-24	1,622	-1.48%
2023/10/17	0	0.00	1	8.16	8.13	-1	1,710	-0.06%
2023/10/11	0	0.00	50	7.92	7.94	-50	1,579	-3.17%
2023/10/06	100	7.84	0	0.00	7.84	100	1,609	6.21%
2023/10/03	1	7.85	6	7.81	7.82	-5	1,658	-0.30%
2023/09/27	1	7.80	0	0.00	7.80	1	1,717	0.06%
2023/09/14	3	8.04	0	0.00	8.04	3	1,791	0.17%
2023/08/31	0	0.00	0	7.99	7.97	0	2,045	0.00%
2023/08/25	1	8.02	0	0.00	8.00	1	2,116	0.05%
2023/08/23	0	0.00	4	7.97	7.96	-4	2,119	-0.19%
2023/08/21	1	7.95	0	0.00	7.95	1	2,183	0.05%
2023/08/18	4	7.87	0	0.00	7.88	4	2,204	0.18%
2023/08/17	1	7.76	0	0.00	7.80	1	2,213	0.05%
2023/08/16	1	7.87	0	0.00	7.85	1	2,181	0.05%
2023/08/15	0	0.00	14	8.01	7.95	-14	2,186	-0.64%
2023/08/14	2	8.00	12	7.99	7.95	-10	2,195	-0.46%
2023/08/10	6	8.12	0	0.00	8.10	6	2,205	0.27%
2023/08/08	0	0.00	8	8.26	8.23	-8	2,235	-0.36%
2023/08/07	192	8.26	2	8.30	8.30	190	2,249	8.45%	大買/鉅額交易
2023/08/04	9	8.20	0	0.00	8.24	9	2,250	0.40%
2023/08/02	671	8.19	155	8.22	8.19	516	2,251	22.91%	大買/大賣/鉅額交易
2023/08/01	0	0.00	6.5	8.11	8.17	-6.5	2,191	-0.30%
2023/07/27	5	8.08	0	0.00	8.07	5	2,139	0.23%
2023/07/26	0	0.00	7	8.00	8.00	-7	2,141	-0.33%
2023/07/17	0	0.00	0	7.96	8.01	0	2,222	0.00%
2023/07/14	0	0.00	10	7.96	7.95	-10	2,246	-0.45%
2023/07/13	60	8.00	0	0.00	7.97	60	2,224	2.70%
2023/07/11	6	8.06	0	0.00	8.04	6	2,186	0.27%
2023/07/10	10	8.05	21	8.06	8.05	-11	2,199	-0.50%
2023/07/07	0	0.00	0.1	8.06	8.06	-0.1	2,198	0.00%
2023/07/06	30	8.12	0	0.00	8.09	30	2,184	1.37%
2023/06/19	0.1	8.20	2	8.21	8.20	-1.9	2,227	-0.09%
2023/06/16	20	8.17	0	0.00	8.17	20	2,254	0.89%
2023/06/15	0	0.00	22	8.15	8.15	-22	2,245	-0.98%
2023/06/14	5	8.18	0	0.00	8.16	5	2,242	0.22%
2023/06/13	20	8.20	0	0.00	8.21	20	2,270	0.88%
2023/06/12	31	8.29	2	8.45	8.23	29	2,269	1.28%
2023/06/09	13	8.43	96	8.40	8.41	-83	2,230	-3.72%
2023/06/08	32	8.28	0	0.00	8.24	32	2,223	1.44%
2023/06/06	19	8.32	0	0.00	8.32	19	3,010	0.63%
2023/06/05	63	8.25	39	8.26	8.28	24	3,010	0.80%
2023/06/01	50	8.13	0	0.00	8.10	50	3,178	1.57%
2023/05/26	21	8.10	0	0.00	8.04	21	3,227	0.65%
2023/05/25	1	8.16	0	0.00	8.14	1	3,201	0.03%
2023/05/24	9	8.21	0	0.00	8.19	9	3,203	0.28%
2023/05/23	2	8.22	0	0.00	8.21	2	3,199	0.06%
2023/05/18	17	8.16	1	8.14	8.16	16	3,226	0.49%
2023/05/15	2	8.00	0	0.00	8.08	2	3,291	0.06%
2023/05/10	0	0.00	1	8.23	8.22	-1	3,262	-0.03%
2023/05/05	0	0.00	1	8.39	8.36	-1	3,297	-0.03%
2023/05/03	2	8.41	0	0.00	8.38	2	3,342	0.06%
2023/05/02	2	8.43	0	0.00	8.43	2	3,395	0.06%
2023/04/27	0	0.00	2	8.47	8.37	-2	3,402	-0.06%
2023/04/26	0	0.00	1	8.27	8.34	-1	3,388	-0.03%
2023/04/25	0.1	8.35	0	0.00	8.26	0.1	3,394	0.00%
2023/04/20	1	8.30	0	0.00	8.28	1	3,407	0.03%
2023/04/18	23	8.42	0	0.00	8.41	23	3,382	0.68%
2023/04/13	0	0.00	10	8.50	8.42	-10	3,441	-0.29%
2023/04/10	0	0.00	1	8.45	8.43	-1	3,714	-0.03%
2023/04/07	0	0.00	2	8.40	8.43	-2	4,162	-0.05%
2023/04/06	1	8.37	0	0.00	8.36	1	4,357	0.02%
2023/03/31	6	8.30	0	0.00	8.32	6	4,363	0.14%
2023/03/30	0	0.00	2	8.32	8.31	-2	4,389	-0.05%
2023/03/29	2	8.35	0	0.00	8.29	2	4,459	0.04%
2023/03/28	0	8.27	0	0.00	8.30	0	4,543	0.00%
2023/03/27	15	8.23	0	0.00	8.26	15	4,594	0.33%
2023/03/24	1	8.32	0	0.00	8.30	1	4,604	0.02%
2023/03/23	1	8.35	0	0.00	8.34	1	4,647	0.02%
2023/03/22	15	8.36	0	0.00	8.34	15	4,680	0.32%
2023/03/21	1	8.38	4	8.43	8.35	-3	4,722	-0.06%
2023/03/20	0.6	8.38	0	0.00	8.38	0.6	4,722	0.01%
2023/03/17	0	8.38	9	8.32	8.35	-9	4,791	-0.19%
2023/03/16	10	8.39	0	0.00	8.30	10	4,807	0.21%
2023/03/15	2	8.50	0	0.00	8.49	2	4,791	0.04%
2023/03/14	14	8.54	2.1	8.53	8.50	11.9	4,826	0.25%
2023/03/13	14	8.48	1	8.45	8.56	13	4,862	0.27%
2023/03/10	7	8.63	0	0.00	8.63	7	4,877	0.14%
2023/03/09	21	8.87	13	8.82	8.75	8	5,117	0.16%
2023/03/08	2	8.93	0	0.00	8.93	2	4,588	0.04%
2023/03/07	35	9.04	22	8.97	8.97	13	4,646	0.28%
2023/03/06	19	8.81	67	8.83	8.82	-48	4,593	-1.04%
2023/03/03	17	8.68	5	8.68	8.70	12	4,544	0.26%
2023/03/02	6	8.66	15	8.65	8.64	-9	4,550	-0.20%
2023/03/01	3	8.66	0	0.00	8.61	3	4,584	0.07%
2023/02/24	3	8.72	0	0.00	8.71	3	4,560	0.07%
2023/02/23	9	8.74	10	8.73	8.74	-1	4,544	-0.02%
2023/02/22	10	8.67	7	8.66	8.72	3	4,530	0.07%
2023/02/20	2	8.73	51	8.72	8.77	-49	4,520	-1.08%
2023/02/16	3	8.63	3	8.63	8.62	0	4,544	0.00%
2023/02/15	5	8.60	0	0.00	8.60	5	4,543	0.11%
2023/02/14	3	8.62	0	0.00	8.65	3	4,483	0.07%
2023/02/13	7	8.52	0	0.00	8.51	7	4,470	0.16%
2023/02/10	3	8.63	0	0.00	8.61	3	4,451	0.07%
2023/02/08	1	8.60	0	0.00	8.60	1	4,454	0.02%
2023/02/06	1	8.66	0	0.00	8.63	1	4,450	0.02%
2023/02/03	0	0.00	25	8.73	8.76	-25	4,431	-0.56%
2023/02/02	2	8.65	0	0.00	8.65	2	4,357	0.05%
2023/02/01	2	8.60	0	0.00	8.60	2	4,335	0.05%
2023/01/31	0	0.00	0.1	8.59	8.62	-0.1	4,329	0.00%
2023/01/17	4	8.43	0	0.00	8.38	4	4,265	0.09%
2023/01/16	2	8.37	0	0.00	8.38	2	4,248	0.05%
2023/01/12	11	8.48	0	0.00	8.42	11	4,230	0.26%
2023/01/11	1	8.51	0	0.00	8.51	1	4,206	0.02%
2023/01/06	1	8.51	0	0.00	8.55	1	4,159	0.02%
2023/01/03	1	8.45	56	8.46	8.48	-55	4,173	-1.32%
2022/12/30	2	8.64	0	8.65	8.61	2	4,156	0.05%
2022/12/29	24	8.66	2	8.62	8.57	22	4,132	0.53%
2022/12/28	56	8.91	10	8.90	8.85	46	4,027	1.14%
2022/12/27	50	8.99	100	9.06	8.81	-50	3,954	-1.26%
2022/12/26	84	8.64	26	8.74	8.83	58	3,569	1.62%
2022/12/23	4	8.35	20	8.40	8.35	-16	3,429	-0.47%
2022/12/22	51	8.38	74	8.41	8.41	-23	3,429	-0.67%
2022/12/21	17	8.26	2	8.25	8.17	15	3,421	0.44%
2022/12/20	17	8.36	0	0.00	8.17	17	3,355	0.51%
2022/12/19	2	8.54	5	8.65	8.41	-3	3,291	-0.09%
2022/12/16	1	8.61	5	8.61	8.60	-4	3,214	-0.12%
2022/12/15	3	8.83	9.2	8.87	8.85	-6.2	3,162	-0.20%
2022/12/14	1	8.77	49	8.78	8.76	-48	3,098	-1.55%
2022/12/13	21	8.73	0	0.00	8.71	21	3,044	0.69%
2022/12/12	1	8.52	0	0.00	8.52	1	2,975	0.03%
2022/12/09	11	8.55	0	0.00	8.62	11	2,952	0.37%
2022/12/08	2	8.38	7	8.39	8.36	-5	2,895	-0.17%
2022/12/06	6	8.62	29	8.61	8.52	-23	2,843	-0.81%
2022/12/02	19	8.89	6	8.88	8.82	13	2,746	0.47%
2022/12/01	6	8.92	36	9.14	8.97	-30	2,677	-1.12%
2022/11/30	48	8.65	44	8.69	8.76	4	2,359	0.17%
2022/11/29	4	8.47	5	8.46	8.44	-1	2,140	-0.05%
2022/11/28	1	8.45	67	8.41	8.44	-66	2,040	-3.23%
2022/11/14	0	0.00	2	7.95	8.11	-2	2,120	-0.09%
2022/11/11	7	7.97	0	0.00	7.88	7	2,065	0.34%
2022/11/09	16	7.90	0	0.00	7.91	16	2,073	0.77%
2022/11/07	0	0.00	2	7.82	7.87	-2	2,091	-0.10%
2022/11/02	3	7.83	1	7.83	7.83	2	2,118	0.09%
2022/10/21	1	7.70	0	0.00	7.65	1	2,082	0.05%
2022/10/20	4	7.67	0	0.00	7.72	4	2,075	0.19%
2022/10/13	0.8	7.71	0	0.00	7.73	0.8	2,029	0.04%
2022/10/12	0.1	8.17	0	0.00	8.11	0.1	1,992	0.01%
2022/10/05	0	0.00	3	8.29	8.29	-3	1,923	-0.16%
2022/10/04	3	8.40	5	8.46	8.39	-2	1,931	-0.10%
2022/10/03	1	8.15	1	8.33	8.18	0	1,858	0.00%
2022/09/26	3	7.80	0	0.00	7.73	3	1,738	0.17%
2022/09/12	6	8.16	0	0.00	8.16	6	1,916	0.31%
2022/09/08	5	7.88	0	0.00	7.97	5	1,926	0.26%
2022/09/07	1	7.82	10	7.87	7.82	-9	1,940	-0.46%
2022/09/02	0	0.00	20	8.11	8.08	-20	1,953	-1.02%
2022/08/31	6	8.22	0	0.00	8.21	6	1,936	0.31%
2022/08/29	5	8.06	0	0.00	8.06	5	1,884	0.27%
2022/08/25	5	8.28	0	0.00	8.26	5	1,853	0.27%
2022/08/24	12	8.50	12	8.43	8.39	0	1,828	0.00%
2022/08/18	0	0.00	1	8.10	8.10	-1	1,706	-0.06%
2022/08/11	5	7.94	0	0.00	7.94	5	1,673	0.30%
2022/08/08	0	0.00	0.1	7.68	7.68	-0.1	1,690	0.00%
2022/08/04	1	7.54	0	0.00	7.59	1	1,780	0.06%
2022/08/02	8	7.73	0	0.00	7.72	8	1,819	0.44%
2022/08/01	1	7.82	0	0.00	7.85	1	1,860	0.05%
2022/07/22	1	7.60	0	0.00	7.59	1	1,947	0.05%
2022/07/21	2	7.55	1	7.54	7.63	1	2,021	0.05%
2022/07/19	3	7.50	0	0.00	7.54	3	2,099	0.14%
2022/07/18	0.1	7.43	0	0.00	7.44	0.1	2,116	0.00%
2022/07/15	5	7.32	0	0.00	7.30	5	2,116	0.24%
2022/07/13	2	7.36	0	0.00	7.36	2	2,158	0.09%
2022/07/12	5	7.23	0	0.00	7.18	5	2,199	0.23%
2022/07/08	4	7.68	0	0.00	7.64	4	2,193	0.18%
2022/07/07	0	0.00	1	7.79	7.65	-1	2,199	-0.05%
2022/07/06	8	7.70	0	0.00	7.61	8	2,239	0.36%
2022/07/04	5	7.63	0	0.00	7.60	5	2,301	0.22%
2022/06/29	0	0.00	1	8.09	8.08	-1	2,381	-0.04%
2022/06/28	0	8.18	0	0.00	8.14	0	2,413	0.00%
2022/06/24	1	8.07	0	0.00	8.08	1	2,439	0.04%
2022/06/23	0	0.00	10	8.00	7.95	-10	2,444	-0.41%
2022/06/22	2	8.00	0	0.00	7.97	2	2,442	0.08%
2022/06/20	6	8.07	0.2	8.02	7.94	5.8	2,433	0.24%
2022/06/16	0	0.00	2	8.35	8.26	-2	2,462	-0.08%
2022/06/15	0	0.00	22	8.36	8.42	-22	2,484	-0.89%
2022/06/14	1	8.23	0	0.00	8.22	1	2,533	0.04%
2022/06/13	0	0.00	28	8.24	8.23	-28	2,585	-1.08%
2022/06/07	0	0.00	1	8.41	8.40	-1	2,766	-0.04%
2022/06/02	1	8.40	0	0.00	8.42	1	2,897	0.03%
2022/05/31	1.1	8.52	0	8.52	8.31	1.1	2,997	0.04%
2022/05/30	0	0.00	0.4	8.54	8.57	-0.4	2,989	-0.01%
2022/05/27	0	0.00	23	8.43	8.48	-23	3,011	-0.76%
2022/05/25	1	8.40	17.6	8.37	8.41	-16.6	3,077	-0.54%
2022/05/24	0	0.00	1	8.43	8.30	-1	3,141	-0.03%
2022/05/18	50	8.22	0	0.00	8.34	50	3,322	1.50%
2022/05/12	5	7.90	0	0.00	7.83	5	3,343	0.15%
2022/05/10	1	7.95	20	7.99	8.08	-19	3,423	-0.56%
2022/05/09	3	8.08	0	0.00	8.03	3	3,419	0.09%
2022/05/03	5	8.49	0	0.00	8.50	5	3,653	0.14%
2022/04/29	0	0.00	0.1	8.60	8.59	-0.1	3,773	0.00%
2022/04/28	2	8.49	0	0.00	8.56	2	3,870	0.05%
2022/04/27	16	8.54	3	8.58	8.47	13	3,889	0.33%
2022/04/25	1	8.92	0	0.00	8.88	1	3,874	0.03%
2022/04/22	5	9.13	10	9.09	9.09	-5	3,907	-0.13%
2022/04/21	0	0.00	5	9.13	9.10	-5	3,964	-0.13%
2022/04/20	23	9.10	0	0.00	9.08	23	4,117	0.56%
2022/04/19	8	9.10	5	9.13	9.13	3	4,176	0.07%
2022/04/18	0	0.00	1	8.97	8.98	-1	4,212	-0.02%
2022/04/15	10.1	9.11	0	0.00	9.11	10.1	4,237	0.24%
2022/04/14	0	0.00	0.7	9.21	9.19	-0.7	4,340	-0.02%
2022/04/12	1	9.19	50	9.22	9.19	-49	4,397	-1.11%
2022/04/11	1	9.35	0	0.00	9.33	1	4,416	0.02%
2022/04/08	0	9.53	3	9.51	9.51	-3	4,434	-0.07%
2022/04/07	2	9.59	0	0.00	9.33	2	4,459	0.04%
2022/04/06	0	9.42	6.5	9.43	9.49	-6.5	4,456	-0.15%
2022/03/31	0	0.00	2	9.33	9.29	-2	4,522	-0.04%
2022/03/30	0	9.20	6	9.28	9.25	-6	4,522	-0.13%
2022/03/29	1	9.22	0	0.00	9.20	1	4,527	0.02%
2022/03/28	2	9.14	2	9.24	9.22	0	4,571	0.00%
2022/03/24	1	9.39	0	0.00	9.35	1	4,574	0.02%
2022/03/23	1	9.36	0	0.00	9.38	1	4,620	0.02%
2022/03/22	3	9.32	26	9.33	9.34	-23	4,668	-0.49%
2022/03/21	2	9.24	1	9.23	9.24	1	4,663	0.02%
2022/03/18	0	9.21	0	0.00	9.19	0	4,749	0.00%
2022/03/17	50	9.19	6	9.21	9.19	44	4,798	0.92%
2022/03/15	7	9.11	0	0.00	9.07	7	4,814	0.15%
2022/03/14	2	9.32	4	9.32	9.30	-2	5,058	-0.04%
2022/03/11	2	9.32	0	0.00	9.26	2	5,103	0.04%
2022/03/10	17	9.32	0	0.00	9.30	17	5,152	0.33%
2022/03/09	0.1	9.24	0	0.00	9.22	0.1	5,199	0.00%
2022/03/08	8	9.34	24	9.22	9.20	-16	5,309	-0.30%
2022/03/07	10	9.40	0	0.00	9.37	10	5,335	0.19%
2022/03/02	0	0.00	0.9	9.81	9.81	-0.9	5,638	-0.02%
2022/03/01	10	9.76	5.2	9.75	9.80	4.8	5,737	0.08%
2022/02/24	3	9.76	0	0.00	9.65	3	5,991	0.05%
2022/02/21	6	10.00	5	9.99	9.97	1	6,160	0.02%
2022/02/18	0	0.00	4	9.90	9.90	-4	6,204	-0.06%
2022/02/14	1	9.86	60	9.91	9.87	-59	7,222	-0.82%
2022/02/11	3	9.96	0	0.00	9.95	3	7,699	0.04%
2022/02/10	65	10.15	0	0.00	10.00	65	8,053	0.81%
2022/02/09	0	0.00	3	9.93	9.96	-3	8,061	-0.04%
2022/02/07	1	9.65	5	9.79	9.80	-4	8,270	-0.05%
2022/01/26	13	9.35	6	9.43	9.39	7	8,440	0.08%
2022/01/25	8	9.47	5	9.38	9.34	3	8,609	0.03%
2022/01/24	10	9.62	43	9.51	9.64	-33	8,697	-0.38%
2022/01/21	5	9.94	0	0.00	9.92	5	8,801	0.06%
2022/01/20	0	0.00	0.3	10.05	10.05	-0.3	8,938	0.00%
2022/01/17	0	0.00	1	10.10	10.05	-1	9,772	-0.01%
2022/01/14	0	0.00	0.5	10.10	10.10	-0.5	10,029	0.00%
2022/01/13	20	10.15	0	0.00	10.15	20	10,542	0.19%
2022/01/11	0	0.00	2	10.05	10.00	-2	13,813	-0.01%
2022/01/10	2	9.99	0	0.00	10.00	2	15,929	0.01%
2022/01/07	0	0.00	7	10.03	10.00	-7	15,906	-0.04%
2022/01/06	4	10.00	0	0.00	9.99	4	15,954	0.03%
2022/01/04	5	10.05	0	0.00	10.05	5	16,162	0.03%
2021/12/30	1	10.10	0	0.00	10.15	1	16,452	0.01%
2021/12/29	0	10.05	23.1	10.12	10.10	-23.1	16,783	-0.14%
2021/12/27	3	10.15	2.1	10.10	10.10	0.9	17,196	0.01%
2021/12/24	0	0.00	3	10.00	10.00	-3	17,256	-0.02%
2021/12/23	1.4	10.00	0	0.00	9.99	1.4	17,553	0.01%
2021/12/22	0	0.00	0.2	9.99	10.00	-0.2	17,961	0.00%
2021/12/20	4	9.97	1	9.96	9.94	3	18,421	0.02%
2021/12/17	13.9	9.99	0	0.00	10.00	13.9	18,530	0.07%
2021/12/16	0	0.00	2	9.94	9.94	-2	18,486	-0.01%
2021/12/14	5	9.93	0.3	10.00	9.92	4.7	18,540	0.03%
2021/12/13	27	10.01	0	0.00	10.00	27	18,569	0.15%
2021/12/10	115	10.01	1	10.00	10.00	114	18,566	0.61%	大買/鉅額交易
2021/12/08	23	10.19	17	10.10	10.10	6	18,613	0.03%
2021/12/07	0.2	10.00	3	10.00	10.05	-2.8	18,310	-0.02%
2021/12/06	0.2	10.00	2	10.00	10.00	-1.8	18,257	-0.01%
2021/12/03	7	10.06	2.3	10.05	10.05	4.7	18,260	0.03%
2021/12/02	5	9.99	10	9.98	9.99	-5	18,222	-0.03%
2021/12/01	0	0.00	0.2	10.00	10.10	-0.2	18,105	0.00%
2021/11/30	0.7	10.10	0.1	10.05	10.15	0.6	18,086	0.00%
2021/11/29	4	10.00	6	10.00	10.05	-2	18,040	-0.01%
2021/11/26	11	10.21	2	10.23	10.15	9	17,919	0.05%
2021/11/25	0	0.00	12	10.35	10.35	-12	17,846	-0.07%
2021/11/23	5	10.20	6	10.21	10.20	-1	17,679	-0.01%
2021/11/19	0	0.00	2	10.25	10.20	-2	17,516	-0.01%
2021/11/18	0	0.00	10	10.18	10.25	-10	17,467	-0.06%
2021/11/17	11	10.10	0	0.00	10.15	11	17,393	0.06%
2021/11/16	4	10.16	10	10.25	10.10	-6	17,319	-0.03%
2021/11/15	13	10.17	6	10.19	10.20	7	17,193	0.04%
2021/11/12	0	0.00	2	10.25	10.30	-2	17,053	-0.01%
2021/11/11	1	10.65	6.6	10.67	10.50	-5.6	16,810	-0.03%
2021/11/10	17	10.55	36	10.62	10.45	-19	16,858	-0.11%
2021/11/09	19	10.29	5	10.29	10.25	14	16,436	0.09%
2021/11/08	10	10.40	0	0.00	10.40	10	16,123	0.06%
2021/11/05	10	10.30	3	10.30	10.25	7	16,144	0.04%
2021/11/04	2	10.30	0	0.00	10.25	2	16,083	0.01%
2021/11/03	12	10.35	2	10.30	10.25	10	16,038	0.06%
2021/11/02	16	10.10	3	10.13	10.05	13	15,859	0.08%
2021/11/01	39	10.17	11	10.15	10.15	28	15,747	0.18%
2021/10/29	21.5	10.23	10	10.20	10.15	11.5	15,601	0.07%
2021/10/28	33	10.40	3	10.30	10.35	30	15,468	0.19%
2021/10/27	4	10.58	7	10.56	10.55	-3	15,355	-0.02%
2021/10/26	3.4	11.04	12	11.08	11.00	-8.6	15,281	-0.06%
2021/10/25	20	11.35	20	11.30	11.35	0	14,997	0.00%
2021/10/22	4	11.11	44	11.08	11.10	-40	14,785	-0.27%
2021/10/21	33	11.46	20	11.30	11.35	13	14,540	0.09%
2021/10/20	43	11.60	6	11.73	11.55	37	14,096	0.26%
2021/10/19	82	11.49	84	11.35	11.70	-2	13,269	-0.02%
2021/10/18	114	11.17	97.8	11.24	11.40	16.2	11,082	0.15%	大買/
2021/10/15	4	10.40	3	10.35	10.40	1	9,081	0.01%
2021/10/14	34	10.39	3	10.40	10.35	31	9,162	0.34%
2021/10/12	1	10.45	0	0.00	10.45	1	9,142	0.01%
2021/10/07	12	10.51	3	10.60	10.60	9	9,097	0.10%
2021/10/06	64	10.88	76	10.79	10.55	-12	9,249	-0.13%
2021/10/05	6	10.50	4	10.70	10.70	2	9,017	0.02%
2021/10/04	0	0.00	1	10.70	10.30	-1	8,866	-0.01%
2021/09/30	22	10.80	111	10.85	10.75	-89	8,895	-1.00%	大賣/
2021/09/29	120	10.92	35	10.71	10.50	85	8,966	0.95%	大買/
2021/09/28	6	10.94	4	10.85	10.95	2	9,009	0.02%
2021/09/27	0	0.00	85	10.84	10.80	-85	11,484	-0.74%
2021/09/24	1	10.45	2	10.45	10.40	-1	12,720	-0.01%
2021/09/23	1	10.10	3	10.10	10.15	-2	12,927	-0.02%
2021/09/22	4	10.05	0	0.00	10.05	4	13,111	0.03%
2021/09/17	0	0.00	2	10.30	10.40	-2	13,225	-0.02%
2021/09/16	1	10.50	6	10.53	10.50	-5	13,309	-0.04%
2021/09/15	1	10.45	3	10.42	10.35	-2	13,451	-0.01%
2021/09/14	1	10.35	0	0.00	10.35	1	13,581	0.01%
2021/09/13	1	10.35	3	10.30	10.30	-2	13,765	-0.01%
2021/09/08	0	0.00	2	9.95	9.95	-2	14,212	-0.01%
2021/09/07	3	10.10	0	0.00	10.15	3	14,495	0.02%
2021/09/06	10	10.10	4.9	10.02	10.00	5.1	14,617	0.04%
2021/09/03	5	10.20	12	10.25	10.25	-7	14,750	-0.05%
2021/09/02	4	10.11	0	0.00	10.00	4	14,986	0.03%
2021/09/01	4	10.30	35	10.35	10.20	-31	15,279	-0.20%
2021/08/31	2	10.05	12	10.20	10.35	-10	15,578	-0.06%
2021/08/30	4	10.05	8	10.11	10.10	-4	16,364	-0.02%
2021/08/27	7	10.08	0	0.00	10.05	7	17,315	0.04%
2021/08/26	6	9.99	2	10.05	9.96	4	20,445	0.02%
2021/08/25	16	9.98	0	0.00	9.98	16	22,090	0.07%
2021/08/24	2	9.98	18	9.99	9.98	-16	22,306	-0.07%
2021/08/23	3	9.92	4	9.77	9.85	-1	22,473	0.00%
2021/08/20	4	9.58	4	9.66	9.60	0	22,661	0.00%
2021/08/19	8	9.89	8	9.97	9.76	0	22,782	0.00%
2021/08/18	1	9.56	0	0.00	9.93	1	22,877	0.00%
2021/08/17	3	9.87	0	0.00	9.75	3	23,234	0.01%
2021/08/16	22	10.03	11	10.04	9.86	11	23,634	0.05%
2021/08/13	7	10.44	11	10.46	10.40	-4	23,570	-0.02%
2021/08/12	15	10.47	2	10.55	10.55	13	23,849	0.05%
2021/08/11	3	10.50	0	0.00	10.40	3	24,153	0.01%
2021/08/10	12	10.66	2	10.70	10.60	10	24,556	0.04%
2021/08/09	26	10.71	2	10.80	10.70	24	25,146	0.10%
2021/08/06	2	10.80	2	10.90	10.85	0	25,579	0.00%
2021/08/05	16	10.93	0	0.00	10.85	16	26,138	0.06%
2021/08/03	16	10.86	0	0.00	10.90	16	27,635	0.06%
2021/08/02	0	0.00	1	11.10	11.00	-1	28,220	0.00%
2021/07/30	1	10.90	7	11.00	10.85	-6	29,086	-0.02%
2021/07/29	3	10.92	1	10.90	10.90	2	29,895	0.01%
2021/07/28	30	10.77	30	10.75	10.70	0	30,918	0.00%
2021/07/27	2	10.80	10	10.85	10.80	-8	33,281	-0.02%
2021/07/26	13	11.04	1	11.05	10.90	12	36,176	0.03%
2021/07/23	2	10.85	29.6	10.94	11.05	-27.6	39,185	-0.07%
2021/07/22	6	10.60	2	10.80	10.60	4	41,486	0.01%
2021/07/21	14	10.53	11	10.62	10.55	3	41,725	0.01%
2021/07/20	12	10.65	7	10.65	10.60	5	41,973	0.01%
2021/07/19	4	10.93	0	0.00	10.90	4	42,324	0.01%
2021/07/16	2	10.98	4	10.99	10.95	-2	43,965	0.00%
2021/07/15	17	10.84	27	10.94	11.00	-10	44,287	-0.02%
2021/07/14	18	10.47	24	10.61	10.65	-6	44,969	-0.01%
2021/07/13	37	10.65	25	10.68	10.55	12	46,274	0.03%
2021/07/12	3	11.03	5	11.10	10.85	-2	46,779	0.00%
2021/07/09	2	10.93	3	11.00	10.95	-1	47,288	0.00%
2021/07/08	0	0.00	3	11.10	11.00	-3	47,582	-0.01%
2021/07/07	11	10.98	4	11.15	10.90	7	48,129	0.01%
2021/07/06	18	11.14	9	11.28	11.15	9	48,690	0.02%
2021/07/05	167	11.55	170	11.25	11.25	-3	48,624	-0.01%	大買/大賣/
2021/07/02	259	12.04	219	11.78	11.45	40	48,458	0.08%	大買/大賣/
2021/07/01	78	11.53	66	11.53	11.70	12	45,882	0.03%
2021/06/30	5	10.98	24	11.08	11.10	-19	44,528	-0.04%
2021/06/29	27	10.99	30	11.05	10.85	-3	44,405	-0.01%
2021/06/28	11	11.00	0	0.00	11.05	11	44,323	0.02%
2021/06/25	10	11.01	13	11.02	10.95	-3	44,271	-0.01%
2021/06/24	21	11.07	39	11.07	11.05	-18	44,337	-0.04%
2021/06/23	2	10.85	142	10.84	10.85	-140	44,971	-0.31%	大賣/鉅額交易
2021/06/22	12	10.71	45	10.69	10.75	-33	44,912	-0.07%
2021/06/21	23	10.43	20	10.45	10.40	3	44,692	0.01%
2021/06/18	5	10.78	18	10.77	10.75	-13	44,591	-0.03%
2021/06/17	23	10.95	12	10.91	11.00	11	44,548	0.02%
2021/06/16	25	10.99	18	11.05	10.85	7	44,523	0.02%
2021/06/15	12	10.66	10	10.75	10.75	2	44,422	0.00%
2021/06/11	9	10.98	5	10.85	10.85	4	44,345	0.01%
2021/06/09	35	11.06	4	10.93	10.95	31	44,311	0.07%
2021/06/08	12	11.33	35	11.36	11.30	-23	44,096	-0.05%
2021/06/07	335	11.31	30	11.43	11.45	305	43,870	0.70%	大買/鉅額交易
2021/06/04	168.6	11.41	55.1	11.39	11.25	113.5	43,159	0.26%	大買/鉅額交易
2021/06/03	164.1	11.82	56	11.99	11.85	108.1	42,434	0.25%	大買/鉅額交易
2021/06/02	24	11.18	68	10.93	11.35	-44	39,884	-0.11%
2021/06/01	19	10.24	24	10.31	10.35	-5	38,355	-0.01%
2021/05/31	39	10.17	25	10.13	10.15	14	38,477	0.04%
2021/05/28	18	10.17	9	10.18	10.15	9	38,457	0.02%
2021/05/27	14	10.01	10	10.08	10.00	4	38,396	0.01%
2021/05/26	17	9.99	17	10.03	10.00	0	38,423	0.00%
2021/05/25	82	10.17	55	10.24	9.97	27	38,456	0.07%
2021/05/24	87	10.07	97	10.02	10.05	-10	38,395	-0.03%
2021/05/21	1	9.55	0	0.00	9.77	1	38,520	0.00%
2021/05/20	1	9.59	52	9.49	9.41	-51	38,408	-0.13%
2021/05/19	33	9.50	59	9.61	9.66	-26	38,370	-0.07%
2021/05/18	53	9.38	4	9.26	9.48	49	38,263	0.13%
2021/05/17	29	8.71	27	8.76	8.67	2	37,884	0.01%
2021/05/14	13.2	9.84	4	9.96	9.55	9.2	37,321	0.02%
2021/05/13	21	9.73	13	9.76	9.72	8	36,820	0.02%
2021/05/12	46	10.50	21	10.25	10.20	25	36,247	0.07%
2021/05/11	87	11.53	42	11.50	11.30	45	35,530	0.13%
2021/05/10	2	11.75	10	11.98	11.90	-8	34,730	-0.02%
2021/05/07	58	11.36	128	11.28	11.55	-70	34,148	-0.20%	大賣/
2021/05/06	82	11.88	117	11.69	11.65	-35	33,242	-0.11%	大賣/
2021/05/05	55	11.82	49	12.01	11.80	6	32,340	0.02%
2021/05/04	125	13.02	85	12.71	12.45	40	31,331	0.13%	大買/
2021/05/03	80	13.46	61	13.67	13.80	19	28,953	0.07%
2021/04/29	144	13.11	124	13.03	12.90	20	26,099	0.08%	大買/大賣/
2021/04/28	35	11.94	49.3	11.92	12.30	-14.3	23,100	-0.06%
2021/04/27	17	11.24	8	11.20	11.20	9	20,766	0.04%
2021/04/26	37	11.21	3	11.12	11.15	34	20,530	0.17%
2021/04/23	2	11.15	21	11.15	11.15	-19	20,295	-0.09%
2021/04/22	63	11.64	153.5	11.72	11.35	-90.5	20,105	-0.45%	大賣/
2021/04/21	31	11.35	38	11.19	11.35	-7	18,523	-0.04%
2021/04/20	62	11.20	3	11.18	11.25	59	18,201	0.32%
2021/04/19	90	11.38	21	11.37	11.50	69	17,792	0.39%
2021/04/16	82	10.64	18	10.76	10.75	64	16,515	0.39%
2021/04/15	7	10.51	0	0.00	10.45	7	15,941	0.04%
2021/04/14	2	10.18	11	10.24	10.30	-9	15,649	-0.06%
2021/04/13	12	10.49	2	10.35	10.15	10	15,860	0.06%
2021/04/12	12	10.13	33.4	10.25	10.40	-21.4	15,605	-0.14%
2021/04/09	21	9.99	11	9.91	9.99	10	15,372	0.07%
2021/04/08	0	0.00	7	9.91	9.95	-7	15,925	-0.04%
2021/04/07	1.5	9.82	0	0.00	9.86	1.5	19,388	0.01%
2021/04/06	0	0.00	6	9.83	9.79	-6	20,668	-0.03%
2021/04/01	16	9.77	0	0.00	9.69	16	20,802	0.08%
2021/03/29	20	9.97	64	9.96	9.92	-44	21,891	-0.20%
2021/03/26	97	10.06	39	10.04	9.87	58	22,940	0.25%
2021/03/25	3	9.65	0	0.00	9.67	3	22,425	0.01%
2021/03/23	7	9.71	0	0.00	9.61	7	22,680	0.03%
2021/03/22	5	9.72	10	9.57	9.70	-5	23,144	-0.02%
2021/03/19	0	0.00	3	9.63	9.66	-3	23,125	-0.01%
2021/03/18	6	9.60	3	9.77	9.63	3	23,121	0.01%
2021/03/17	6	9.78	0	0.00	9.77	6	23,015	0.03%
2021/03/16	0	0.00	8	9.96	9.84	-8	23,086	-0.03%
2021/03/15	8	9.95	2	10.00	9.97	6	22,978	0.03%
2021/03/12	0	0.00	3	9.84	9.83	-3	23,131	-0.01%
2021/03/11	1	9.89	0	0.00	9.89	1	23,354	0.00%
2021/03/10	5	9.88	4	9.93	9.89	1	23,484	0.00%
2021/03/09	2	9.98	0	0.00	10.00	2	23,447	0.01%
2021/03/08	0	0.00	11	10.09	10.10	-11	23,308	-0.05%
2021/03/04	3	9.94	60	10.00	9.81	-57	22,917	-0.25%
2021/03/03	15	9.81	32	9.79	9.80	-17	22,638	-0.08%
2021/03/02	0	0.00	3	9.73	9.61	-3	22,560	-0.01%
2021/02/26	5	9.71	50	9.68	9.71	-45	22,653	-0.20%
2021/02/25	0	0.00	0.8	9.72	9.80	-0.8	22,598	0.00%
2021/02/24	0	0.00	2	9.88	9.60	-2	22,605	-0.01%
2021/02/23	39	9.79	21	9.75	10.05	18	22,255	0.08%
2021/02/22	41	9.40	6	9.39	9.41	35	21,747	0.16%
2021/02/19	6	9.48	0	0.00	9.35	6	21,760	0.03%
2021/02/17	0	0.00	0.4	8.74	8.93	-0.4	21,789	0.00%
2021/02/03	2	8.65	1	8.58	8.58	1	22,298	0.00%
2021/02/02	2	8.62	0	0.00	8.62	2	23,060	0.01%
2021/02/01	1	8.38	0	0.00	8.34	1	23,077	0.00%
2021/01/28	3	8.45	50	8.52	8.45	-47	23,054	-0.20%
2021/01/26	5	8.65	0	0.00	8.66	5	23,214	0.02%
2021/01/25	0	0.00	1	8.87	8.84	-1	23,211	0.00%
2021/01/22	0	0.00	3	8.64	8.70	-3	23,251	-0.01%
2021/01/21	52	8.73	6	8.74	8.74	46	23,309	0.20%
2021/01/20	14	8.98	24	8.84	8.71	-10	23,567	-0.04%
2021/01/19	3	9.24	0	0.00	9.14	3	23,962	0.01%
2021/01/18	7	9.17	3	9.15	9.16	4	24,192	0.02%
2021/01/15	1	9.32	46	9.39	9.28	-45	24,241	-0.19%
2021/01/14	2	9.83	6	9.71	9.71	-4	24,061	-0.02%
2021/01/13	2	9.84	27	9.87	9.78	-25	24,033	-0.10%
2021/01/12	19	9.86	13	9.86	9.66	6	23,913	0.03%
2021/01/11	2	10.20	5	10.26	10.15	-3	23,566	-0.01%
2021/01/08	7	10.21	30	10.20	10.20	-23	23,525	-0.10%
2021/01/07	19	10.47	40	10.60	10.45	-21	23,377	-0.09%
2021/01/06	20	10.41	89	10.33	10.20	-69	23,099	-0.30%
2021/01/05	46	10.91	1	10.80	10.80	45	22,665	0.20%
2021/01/04	26	10.76	44.7	10.80	10.85	-18.7	22,382	-0.08%
2020/12/31	67	11.25	58	11.32	11.20	9	21,804	0.04%
2020/12/30	224	11.73	59.7	11.74	11.70	164.3	20,978	0.78%	大買/鉅額交易
2020/12/29	7	10.54	86	10.63	11.15	-79	17,250	-0.46%
2020/12/28	0	0.00	25	10.20	10.15	-25	15,854	-0.16%
2020/12/25	5	10.05	198	10.30	10.15	-193	15,558	-1.24%	大賣/鉅額交易
2020/12/24	2	10.15	416	10.07	10.15	-414	15,184	-2.73%	大賣/鉅額交易
2020/12/23	651	9.89	11	9.89	9.90	640	14,582	4.39%	大買/鉅額交易
2020/12/22	69	10.00	22	10.06	9.66	47	14,171	0.33%
2020/12/21	28	9.58	35	9.59	9.50	-7	13,062	-0.05%
2020/12/18	10	9.28	12	9.30	9.27	-2	12,740	-0.02%
2020/12/17	51	9.40	69	9.41	9.36	-18	12,718	-0.14%
2020/12/16	115	9.54	31	9.49	9.70	84	12,518	0.67%	大買/
2020/12/15	4	9.21	0	0.00	9.18	4	12,072	0.03%
2020/12/14	1	9.40	0.9	9.36	9.40	0.1	12,414	0.00%
2020/12/11	24	9.19	12	9.19	9.18	12	12,365	0.10%
2020/12/10	10	9.22	5	9.19	9.20	5	12,522	0.04%
2020/12/09	10	9.34	0	0.00	9.31	10	12,563	0.08%
2020/12/08	32	9.52	3	9.58	9.48	29	12,680	0.23%
2020/12/07	15	9.61	16	9.64	9.75	-1	13,243	-0.01%
2020/12/04	10	9.46	6	9.46	9.43	4	13,068	0.03%
2020/12/03	18	9.37	3	9.41	9.29	15	13,032	0.12%
2020/12/02	2	9.28	2	9.28	9.28	0	13,242	0.00%
2020/12/01	1	9.37	0	0.00	9.37	1	13,684	0.01%
2020/11/30	9	9.38	10	9.37	9.37	-1	13,725	-0.01%
2020/11/27	4	9.20	3	9.19	9.19	1	13,573	0.01%
2020/11/26	3	9.25	4	9.27	9.25	-1	13,553	-0.01%
2020/11/25	22	9.21	10	9.27	9.24	12	13,547	0.09%
2020/11/24	0	0.00	2	9.11	9.08	-2	13,556	-0.01%
2020/11/23	3	9.04	10	9.00	9.03	-7	13,512	-0.05%
2020/11/20	8	8.84	8	8.83	8.85	0	13,397	0.00%
2020/11/19	4	8.88	0	0.00	8.89	4	13,443	0.03%
2020/11/18	8	8.92	8	8.94	8.95	0	13,582	0.00%
2020/11/17	5	8.92	18	8.94	9.00	-13	14,118	-0.09%
2020/11/13	10	8.81	1	8.79	8.81	9	15,057	0.06%
2020/11/12	6	8.84	60	8.87	8.77	-54	15,075	-0.36%
2020/11/11	2	8.99	11	9.02	9.00	-9	14,994	-0.06%
2020/11/10	75	8.80	0	0.00	8.71	75	14,544	0.52%
2020/11/09	0	0.00	17.1	8.61	8.65	-17.1	13,748	-0.12%
2020/11/06	5	8.58	6.1	8.54	8.51	-1.1	13,691	-0.01%
2020/11/04	0	0.00	0	8.61	8.55	0	13,841	0.00%
2020/11/03	5	8.60	8.6	8.60	8.56	-3.6	13,714	-0.03%
2020/11/02	5	8.42	14	8.42	8.43	-9	13,587	-0.07%
2020/10/30	10	8.46	5	8.50	8.35	5	13,490	0.04%
2020/10/29	10	8.46	34	8.45	8.60	-24	13,343	-0.18%
2020/10/28	39	8.90	18	8.85	8.62	21	13,149	0.16%
2020/10/27	14	8.92	21.4	8.68	8.72	-7.4	12,734	-0.06%
2020/10/26	15	8.49	10.7	8.48	8.44	4.3	12,051	0.04%
2020/10/23	5	8.30	20	8.21	8.30	-15	11,687	-0.13%
2020/10/22	5	8.17	8	8.17	8.12	-3	11,479	-0.03%
2020/10/21	6	8.16	6	8.16	8.15	0	11,400	0.00%
2020/10/20	7	8.12	5	8.09	8.12	2	11,312	0.02%
2020/10/19	6	8.06	7	8.13	8.05	-1	11,237	-0.01%
2020/10/16	13	8.09	5	8.16	8.06	8	11,156	0.07%
2020/10/15	1	8.06	5	8.06	8.04	-4	11,012	-0.04%
2020/10/14	5	8.14	0	0.00	8.12	5	10,924	0.05%
2020/10/13	6	8.08	26	8.09	8.18	-20	10,824	-0.18%
2020/10/12	1	7.96	5	8.05	7.94	-4	10,610	-0.04%
2020/10/08	4	7.83	10	7.83	7.80	-6	10,451	-0.06%
2020/10/07	7.7	7.84	11	7.81	7.83	-3.3	10,448	-0.03%
2020/10/06	6	7.74	0	0.00	7.72	6	10,411	0.06%
2020/10/05	0	0.00	6	7.60	7.63	-6	10,413	-0.06%
2020/09/30	2	7.59	5	7.58	7.57	-3	10,420	-0.03%
2020/09/29	10	7.62	8	7.62	7.59	2	10,435	0.02%
2020/09/28	8	7.63	49	7.60	7.60	-41	10,437	-0.39%
2020/09/25	67	7.48	4	7.50	7.44	63	10,441	0.60%
2020/09/24	28	7.66	25	7.52	7.47	3	10,363	0.03%
2020/09/23	19	7.86	5	7.85	7.82	14	10,221	0.14%
2020/09/22	77	7.93	103	7.94	7.94	-26	10,161	-0.26%	大賣/
2020/09/21	10	8.09	13	8.14	8.06	-3	10,062	-0.03%
2020/09/18	17	8.06	13	8.07	8.07	4	9,990	0.04%
2020/09/17	47	8.08	39	8.06	7.98	8	9,850	0.08%
2020/09/16	10	7.90	3	7.89	7.88	7	9,452	0.07%
2020/09/15	23	8.00	13	8.05	7.93	10	9,504	0.11%
2020/09/14	29	7.93	9	7.93	7.90	20	9,643	0.21%
2020/09/11	51	8.06	6	8.02	7.99	45	9,497	0.47%
2020/09/10	15	8.40	18	8.51	8.25	-3	9,214	-0.03%
2020/09/09	21	7.97	13	7.98	7.95	8	8,410	0.10%
2020/09/08	2	8.03	6	7.94	7.82	-4	8,266	-0.05%
2020/09/07	4	8.21	14	8.13	8.06	-10	8,117	-0.12%
2020/09/04	12	7.97	39.7	8.02	7.98	-27.7	7,844	-0.35%
2020/09/03	0	0.00	5	7.65	7.63	-5	7,344	-0.07%
2020/09/02	0	0.00	5.2	7.42	7.48	-5.2	7,347	-0.07%
2020/09/01	5	7.52	0	0.00	7.53	5	7,333	0.07%
2020/08/31	5	7.63	0	0.00	7.61	5	7,315	0.07%
2020/08/28	4	7.73	20	7.68	7.70	-16	7,208	-0.22%
2020/08/27	0	0.00	5	7.54	7.53	-5	6,989	-0.07%
2020/08/26	2	7.46	7	7.45	7.45	-5	6,864	-0.07%
2020/08/25	5	7.45	0	0.00	7.37	5	6,750	0.07%
2020/08/24	5	7.43	21	7.31	7.30	-16	6,641	-0.24%
2020/08/21	112	7.59	11	7.69	7.56	101	6,430	1.57%	大買/鉅額交易
2020/08/20	7	7.65	25	7.66	7.67	-18	5,712	-0.32%
2020/08/19	5	7.13	6	7.08	6.98	-1	4,344	-0.02%
2020/08/18	0	0.00	5	6.95	6.87	-5	4,185	-0.12%
2020/08/17	0	0.00	2	6.90	6.88	-2	4,149	-0.05%
2020/08/11	19	6.80	1	6.75	6.79	18	4,036	0.45%
2020/08/07	0	0.00	1	6.39	6.38	-1	3,803	-0.03%
2020/08/06	0	0.00	2.4	6.44	6.46	-2.4	3,808	-0.06%
2020/07/29	0	0.00	5	6.17	6.11	-5	3,986	-0.13%
2020/07/28	5	6.13	0	0.00	6.07	5	4,008	0.12%
2020/07/27	2	6.31	0	0.00	6.22	2	4,033	0.05%
2020/07/22	1	6.62	0	0.00	6.58	1	4,113	0.02%
2020/07/09	4	6.74	16	6.80	6.73	-12	4,310	-0.28%
2020/07/08	0	0.00	11	6.73	6.79	-11	4,329	-0.25%
2020/07/07	27	6.78	23	6.81	6.72	4	4,374	0.09%
2020/07/06	0	6.74	0	0.00	6.78	0	4,393	0.00%
2020/07/03	23	6.67	0	0.00	6.68	23	4,388	0.52%
2020/07/01	0	0.00	3.6	6.66	6.64	-3.6	4,514	-0.08%
2020/06/24	0	0.00	28	6.76	6.74	-28	4,540	-0.62%
2020/06/23	0	0.00	36	6.79	6.80	-36	4,582	-0.79%
2020/06/22	9	6.90	57	7.00	6.84	-48	4,578	-1.05%
2020/06/19	60	7.22	0	0.00	7.05	60	4,524	1.33%
2020/06/18	0	0.00	3	6.75	6.79	-3	4,108	-0.07%
2020/06/17	0	0.00	13	6.60	6.64	-13	4,084	-0.32%
2020/06/16	13	6.49	0	0.00	6.54	13	4,111	0.32%
2020/06/15	0	0.00	0.2	6.37	6.37	-0.2	4,195	0.00%
2020/06/11	5	6.80	0	0.00	6.60	5	4,355	0.11%
2020/06/09	15	7.00	5	7.03	6.96	10	4,423	0.23%
2020/06/05	0	0.00	10	6.56	6.60	-10	4,210	-0.24%
2020/06/03	2	6.44	0	0.00	6.42	2	4,260	0.05%
2020/06/02	0	0.00	7.5	6.30	6.31	-7.5	4,211	-0.18%
2020/05/25	0.4	6.25	4.4	6.25	6.26	-4.1	4,298	-0.09%
2020/05/22	10	6.32	0	0.00	6.32	10	4,308	0.23%
2020/05/21	0	0.00	6	6.45	6.48	-6	4,275	-0.14%
2020/05/20	1	6.36	0	0.00	6.40	1	4,244	0.02%
2020/05/19	5	6.48	0	0.00	6.36	5	4,235	0.12%
2020/05/14	0	0.00	2	6.29	6.16	-2	4,146	-0.05%
2020/05/13	0	0.00	3	6.42	6.39	-3	4,105	-0.07%
2020/05/04	5	6.33	40	6.31	6.29	-35	3,940	-0.89%
2020/04/27	0	0.00	5	6.21	6.28	-5	4,019	-0.12%
2020/04/23	0	0.00	40	6.06	6.06	-40	3,945	-1.01%
2020/04/22	0	0.00	200	5.80	5.90	-200	3,931	-5.09%	大賣/鉅額交易
2020/04/15	1	6.25	0	0.00	6.23	1	3,712	0.03%
2020/04/14	40	6.08	0	0.00	6.08	40	3,743	1.07%
2020/04/13	41	6.01	0	0.00	5.96	41	3,695	1.11%
2020/04/09	5	5.84	0	0.00	5.90	5	3,625	0.14%
2020/04/06	2	5.61	5	5.58	5.59	-3	3,547	-0.08%
2020/03/27	2	5.38	0	0.00	5.26	2	3,366	0.06%
2020/03/26	200	5.25	0	0.00	5.26	200	3,306	6.05%	大買/鉅額交易
2020/03/25	0	0.00	40	5.30	5.30	-40	3,297	-1.21%
2020/03/17	40	5.21	0	0.00	5.21	40	2,949	1.36%
2020/03/13	2	5.87	10	6.00	6.01	-8	2,737	-0.29%
2020/03/04	5	7.30	0	0.00	7.30	5	2,429	0.21%
2020/02/27	1	7.28	0	0.00	7.27	1	2,389	0.04%
2020/02/26	1	7.58	0	0.00	7.52	1	2,328	0.04%
2020/02/20	0	0.00	6.2	7.79	7.76	-6.2	2,345	-0.27%
2020/02/14	78	7.65	0	0.00	7.63	78	2,436	3.20%
2020/02/10	1	7.64	0	0.00	7.66	1	2,456	0.04%
2020/02/06	5.7	7.73	0	0.00	7.71	5.7	2,411	0.24%
2020/02/05	2	7.70	0	0.00	7.68	2	2,466	0.08%
2020/02/04	7	7.54	0	0.00	7.84	7	2,429	0.29%
2020/01/30	3	7.54	0	0.00	7.45	3	2,252	0.13%
2020/01/16	0.5	7.96	0.4	7.96	7.97	0.1	2,168	0.00%
2019/12/31	0	0.00	25.8	8.24	8.30	-25.8	2,048	-1.26%
2019/12/30	0	0.00	1.3	8.21	8.27	-1.3	2,028	-0.07%
2019/12/26	0.5	8.10	0	0.00	8.13	0.5	1,978	0.03%
2019/12/24	0	0.00	5	8.18	8.17	-5	1,965	-0.25%
2019/12/23	0	0.00	2	8.13	8.16	-2	1,955	-0.10%
2019/12/20	0	0.00	3	8.10	8.12	-3	1,945	-0.15%
2019/12/13	2	7.88	0	0.00	7.88	2	1,866	0.11%
2019/12/09	0	0.00	1	8.06	8.01	-1	1,970	-0.05%
2019/11/29	0	0.00	90	7.87	7.88	-90	1,989	-4.52%
2019/11/28	5	7.90	0	0.00	7.88	5	2,000	0.25%
2019/11/26	0	0.00	0.3	7.88	7.88	-0.3	2,023	-0.01%
2019/11/25	3	7.92	0	0.00	7.91	3	2,012	0.15%
2019/11/22	0	0.00	8	7.96	7.93	-8	2,024	-0.40%
2019/11/20	2	7.96	0	0.00	7.94	2	2,036	0.10%
2019/11/19	10	7.71	0	0.00	7.72	10	2,083	0.48%
2019/11/18	0.6	7.75	0	0.00	7.76	0.6	2,071	0.03%
2019/11/15	3	7.80	0	0.00	7.80	3	2,073	0.14%
2019/11/14	0	0.00	10	7.91	7.87	-10	2,077	-0.48%
2019/11/13	0	0.00	63.9	8.00	8.01	-63.9	2,022	-3.16%
2019/11/11	6	8.01	0	0.00	8.00	6	2,071	0.29%
2019/11/07	0	0.00	0.1	8.09	8.13	-0.1	2,115	0.00%
2019/11/04	0	0.00	2	8.05	8.13	-2	2,314	-0.09%
2019/10/24	0	0.00	10	8.20	8.22	-10	2,656	-0.38%
2019/10/04	2	8.14	0	0.00	8.10	2	2,962	0.07%
2019/10/03	0	0.00	5	8.06	8.08	-5	2,964	-0.17%
2019/10/02	0	0.00	2	8.10	8.10	-2	2,956	-0.07%
2019/09/26	5	8.26	0	0.00	8.23	5	2,954	0.17%
2019/09/24	10	8.28	0	0.00	8.29	10	2,967	0.34%
2019/09/19	2	8.31	5	8.26	8.24	-3	2,968	-0.10%
2019/09/18	0	0.00	10	8.32	8.33	-10	2,953	-0.34%
2019/09/17	0	0.00	0.1	8.36	8.33	-0.1	2,949	0.00%
2019/09/16	13.4	8.45	5	8.53	8.46	8.4	3,005	0.28%
2019/09/12	0	0.00	0.1	8.31	8.29	-0.1	2,941	0.00%
2019/09/11	0	0.00	5	8.29	8.29	-5	3,079	-0.16%
2019/09/10	0	0.00	16	8.30	8.27	-16	3,072	-0.52%
2019/09/06	0	0.00	1	8.30	8.34	-1	3,073	-0.03%
2019/09/04	1	8.23	0	0.00	8.21	1	3,057	0.03%
2019/09/03	3	8.25	0	0.00	8.20	3	3,063	0.10%
2019/09/02	0	0.00	2	8.12	8.21	-2	3,066	-0.07%
2019/08/28	2	8.03	0	0.00	8.03	2	3,094	0.06%
2019/08/27	56	8.05	56	8.03	8.02	0	3,082	0.00%
2019/08/26	0	0.00	1	8.05	8.04	-1	3,073	-0.03%
2019/08/22	0	0.00	15	8.13	8.15	-15	3,119	-0.48%
2019/08/21	0	0.00	10	8.10	8.08	-10	3,057	-0.33%
2019/08/20	11	8.05	10	8.13	8.07	1	3,052	0.03%
2019/08/16	0	0.00	4	8.12	8.11	-4	2,993	-0.13%
2019/08/15	0	0.00	34	8.08	8.08	-34	2,990	-1.14%
2019/08/07	1	8.49	0	0.00	8.50	1	3,090	0.03%
2019/08/06	1	8.24	0	0.00	8.34	1	3,150	0.03%
2019/08/05	5	9.20	20	9.10	9.10	-15	3,031	-0.49%
2019/08/02	1	9.26	0	0.00	9.26	1	2,911	0.03%
2019/08/01	0	0.00	12	9.35	9.35	-12	2,883	-0.42%
2019/07/31	0	0.00	5	9.39	9.39	-5	2,863	-0.17%
2019/07/30	17	9.43	0	0.00	9.43	17	2,853	0.60%
2019/07/24	0	0.00	10	9.42	9.38	-10	2,818	-0.35%
2019/07/23	0	0.00	10	9.45	9.44	-10	2,830	-0.35%
2019/07/19	0	0.00	5	9.41	9.40	-5	2,898	-0.17%
2019/07/18	0	0.00	23	9.48	9.43	-23	2,918	-0.79%
2019/07/17	5	9.28	23	9.31	9.30	-18	2,764	-0.65%
2019/07/16	8	9.25	0	0.00	9.27	8	2,754	0.29%
2019/07/15	2	9.24	16	9.23	9.25	-14	2,776	-0.50%
2019/07/12	6	9.15	30	9.16	9.17	-24	2,868	-0.84%
2019/07/11	12	9.18	28	9.18	9.18	-16	2,902	-0.55%
2019/06/27	0	0.00	5	9.31	9.29	-5	3,470	-0.14%
2019/06/26	10	9.25	5	9.26	9.24	5	3,508	0.14%
2019/06/21	0	0.00	1	9.35	9.36	-1	3,624	-0.03%
2019/06/19	0	0.00	2	9.22	9.22	-2	3,674	-0.05%
2019/06/18	10	9.14	0	0.00	9.11	10	3,585	0.28%
2019/06/14	3	9.12	0	0.00	9.10	3	3,902	0.08%
2019/06/11	1	9.13	0	0.00	9.13	1	4,195	0.02%
2019/06/10	2	9.10	0	0.00	9.10	2	4,233	0.05%
2019/06/06	1	9.17	10	9.25	9.16	-9	4,285	-0.21%
2019/06/05	0	0.00	2	9.21	9.17	-2	4,302	-0.05%
2019/06/03	2	9.16	0	0.00	9.16	2	4,340	0.05%
2019/05/30	10	9.23	20	9.21	9.20	-10	4,387	-0.23%
2019/05/29	0	0.00	20	9.11	9.12	-20	4,380	-0.46%
2019/05/28	2	9.22	0	0.00	9.00	2	4,422	0.05%
2019/05/27	0	0.00	10	9.21	9.20	-10	4,480	-0.22%
2019/05/23	1	9.11	30	9.14	9.14	-29	4,608	-0.63%
2019/05/22	2	9.16	0	0.00	9.17	2	4,742	0.04%
2019/05/20	1	9.07	0	0.00	9.08	1	5,044	0.02%
2019/05/17	0	0.00	43	9.13	9.08	-43	5,116	-0.84%
2019/05/16	6	9.16	10	9.19	9.08	-4	5,170	-0.08%
2019/05/15	7	9.37	0	0.00	9.31	7	5,205	0.13%
2019/05/14	0	0.00	1	9.48	9.40	-1	5,222	-0.02%
2019/05/13	6	9.22	22	9.20	9.19	-16	5,220	-0.31%
2019/05/10	21	9.41	0	0.00	9.35	21	5,321	0.39%
2019/05/08	10.6	9.58	0	0.00	9.56	10.6	5,303	0.20%
2019/05/07	0	0.00	22	9.64	9.65	-22	5,296	-0.42%
2019/05/06	12	9.71	20	9.68	9.63	-8	5,335	-0.15%
2019/05/02	43	9.76	0	0.00	9.76	43	5,335	0.81%
2019/04/29	5	9.61	0	0.00	9.62	5	5,402	0.09%
2019/04/26	1	9.65	0	0.00	9.65	1	5,403	0.02%
2019/04/25	23	9.72	0	0.00	9.72	23	5,381	0.43%
2019/04/24	2	9.80	0	0.00	9.78	2	5,399	0.04%
2019/04/19	5	9.84	20	9.84	9.84	-15	5,535	-0.27%
2019/04/16	0	0.00	20	9.93	9.92	-20	5,534	-0.36%
2019/04/09	0	0.00	22	10.05	10.05	-22	5,578	-0.39%
2019/04/08	10	10.05	0	0.00	10.05	10	5,656	0.18%
2019/04/03	0.7	10.00	0	0.00	10.05	0.7	5,635	0.01%
2019/03/29	3	9.99	0	0.00	10.00	3	6,173	0.05%
2019/03/28	0	0.00	9	9.98	9.97	-9	6,262	-0.14%
2019/03/26	0	0.00	2	10.00	10.00	-2	6,391	-0.03%
2019/03/25	1	9.96	0	0.00	9.99	1	6,542	0.02%
2019/03/22	10	10.10	0	0.00	10.10	10	6,571	0.15%
2019/03/20	3	10.30	1	10.20	10.20	2	7,280	0.03%
2019/03/19	5	10.10	0	0.00	10.15	5	7,460	0.07%
2019/03/15	0	0.00	3	10.17	10.10	-3	7,582	-0.04%
2019/03/14	13	10.04	0	0.00	10.00	13	7,427	0.18%
2019/03/12	3	10.00	0	0.00	9.99	3	7,539	0.04%
2019/02/26	2	10.15	0	0.00	9.97	2	8,033	0.02%
2019/02/21	5.6	10.04	0	0.00	10.05	5.6	7,914	0.07%
2019/02/20	2	10.05	11	10.00	10.05	-9	7,814	-0.12%
2019/02/18	4	9.88	21	9.91	9.86	-17	7,638	-0.22%
2019/02/15	15	9.90	0.3	9.79	9.79	14.7	7,592	0.19%
2019/02/14	5.5	9.76	2	9.88	9.87	3.5	7,512	0.05%
2019/02/12	12	9.62	0	0.00	9.69	12	7,409	0.16%
2019/02/11	37	9.74	0	0.00	9.65	37	7,345	0.50%
2019/01/29	20.7	9.83	0	0.00	9.87	20.7	7,298	0.28%
2019/01/22	2	9.95	2	9.90	9.85	0	7,392	0.00%
2019/01/21	2	9.97	0	0.00	9.94	2	7,398	0.03%
2019/01/18	2	9.87	0	0.00	9.82	2	7,485	0.03%
2019/01/17	10	9.80	0	0.00	9.81	10	7,567	0.13%
2019/01/16	1	9.85	0	0.00	9.85	1	7,624	0.01%
2019/01/14	21	9.91	0	0.00	9.86	21	7,717	0.27%
2019/01/11	41	10.04	0	0.00	9.98	41	7,759	0.53%
2019/01/10	5	10.10	0	0.00	10.10	5	7,695	0.06%
2019/01/09	2	10.15	3	10.23	10.20	-1	7,713	-0.01%
2019/01/08	0	0.00	92	10.10	10.10	-92	7,719	-1.19%
2019/01/07	0	0.00	10	10.15	10.15	-10	7,825	-0.13%
2019/01/04	24	9.88	0	0.00	9.98	24	7,907	0.30%
2019/01/03	17	10.02	0	0.00	10.00	17	8,118	0.21%
2019/01/02	10	10.05	0	0.00	10.05	10	8,145	0.12%
2018/12/28	0	0.00	1	10.20	10.20	-1	8,177	-0.01%
2018/12/27	16	10.24	1	10.15	10.15	15	8,321	0.18%
2018/12/26	39	10.19	2	10.10	10.10	37	8,285	0.45%
2018/12/25	5	10.37	10	10.30	10.20	-5	8,362	-0.06%
2018/12/24	302	10.67	336	10.51	10.50	-34	8,382	-0.41%	大買/大賣/
2018/12/22	93	10.40	23	10.35	10.45	70	8,417	0.83%
2018/12/21	9	10.18	3	10.17	10.10	6	8,322	0.07%
2018/12/20	2	10.13	0	0.00	10.10	2	8,405	0.02%
2018/12/19	14	10.30	0	0.00	10.30	14	8,633	0.16%
2018/12/18	1	10.45	7	10.52	10.40	-6	8,633	-0.07%
2018/12/17	6	10.48	2	10.50	10.40	4	8,524	0.05%
2018/12/14	2	10.65	11	10.69	10.55	-9	8,496	-0.11%
2018/12/13	0	0.00	31.9	10.26	10.65	-31.9	8,085	-0.39%
2018/12/12	6	10.28	8	10.30	10.25	-2	7,824	-0.03%
2018/12/11	71	10.14	27	10.06	10.00	44	7,582	0.58%
2018/12/10	5	9.89	20	9.97	9.89	-15	7,509	-0.20%
2018/12/07	2	10.10	17	10.05	10.05	-15	7,606	-0.20%
2018/12/06	13	10.05	0	0.00	9.93	13	7,788	0.17%
2018/12/05	5	10.00	10	9.99	10.00	-5	7,751	-0.06%
2018/12/04	0	0.00	13	10.12	10.05	-13	7,969	-0.16%
2018/12/03	10	10.10	0	0.00	10.10	10	8,058	0.12%
2018/11/30	4	9.93	0	0.00	9.85	4	8,031	0.05%
2018/11/29	10	9.92	10	10.05	10.00	0	8,074	0.00%
2018/11/27	10	9.72	0	0.00	9.72	10	8,392	0.12%
2018/11/26	0.6	9.71	18	9.79	9.71	-17.4	8,640	-0.20%
2018/11/23	8	9.75	0	0.00	9.71	8	8,975	0.09%
2018/11/22	12	9.85	0.1	9.80	9.78	11.9	9,820	0.12%
2018/11/21	18	9.87	0	0.00	9.86	18	10,436	0.17%
2018/11/20	22	9.86	5	9.91	9.91	17	10,956	0.16%
2018/11/16	14	9.76	4.4	9.79	9.78	9.6	12,144	0.08%
2018/11/15	12	9.77	0	0.00	9.76	12	13,598	0.09%
2018/11/14	11	9.87	0	0.00	9.79	11	14,349	0.08%
2018/11/09	10	9.94	0	0.00	9.83	10	14,561	0.07%
2018/11/08	2	10.00	26	10.02	9.98	-24	14,790	-0.16%
2018/11/07	24	9.98	0	0.00	9.95	24	14,819	0.16%
2018/11/06	8	9.90	2	9.89	9.92	6	14,879	0.04%
2018/11/05	0	0.00	54	9.75	9.84	-54	14,830	-0.36%
2018/11/02	4.2	9.79	2	9.85	9.76	2.2	14,806	0.01%
2018/11/01	61	9.79	1	9.86	9.76	60	14,860	0.40%
2018/10/31	13	9.75	3	9.78	9.80	10	14,839	0.07%
2018/10/30	0	0.00	1	9.50	9.52	-1	14,781	-0.01%
2018/10/29	9	9.39	5	9.42	9.45	4	14,755	0.03%
2018/10/26	2	9.38	63	9.63	9.44	-61	14,749	-0.41%
2018/10/25	2	9.70	13.1	9.70	9.66	-11.1	14,631	-0.08%
2018/10/24	45	9.97	28	10.05	10.05	17	14,591	0.12%
2018/10/23	2	10.05	11	10.19	10.05	-9	14,536	-0.06%
2018/10/19	13	10.05	0.2	10.10	10.10	12.8	14,392	0.09%
2018/10/18	10	10.25	29.3	10.26	10.20	-19.3	14,329	-0.13%
2018/10/17	46	10.47	1	10.50	10.30	45	14,360	0.31%
2018/10/16	2.4	10.36	0	0.00	10.45	2.4	14,311	0.02%
2018/10/15	25	10.36	0	0.00	10.40	25	14,248	0.18%
2018/10/12	15	10.38	15	10.53	10.60	0	14,131	0.00%
2018/10/11	10	10.00	6	10.21	10.15	4	14,019	0.03%
2018/10/09	5.6	10.90	5	11.15	10.90	0.6	13,738	0.00%
2018/10/08	3	10.90	17	11.05	11.15	-14	13,669	-0.10%
2018/10/05	20.7	10.87	1	10.90	10.85	19.7	13,576	0.15%
2018/10/04	12	11.18	2	11.20	11.20	10	13,405	0.07%
2018/10/03	8	11.15	2	11.25	11.15	6	13,340	0.05%
2018/10/02	10	11.40	1	11.40	11.40	9	13,215	0.07%
2018/10/01	3	11.58	6	11.43	11.65	-3	13,065	-0.02%
2018/09/28	29	11.32	10	11.22	11.30	19	12,821	0.15%
2018/09/27	54	11.25	15	11.18	11.10	39	12,713	0.31%
2018/09/26	9	11.17	18	11.02	11.30	-9	12,517	-0.07%
2018/09/25	10	11.00	0	0.00	10.90	10	12,267	0.08%
2018/09/21	2	10.80	0	0.00	10.85	2	12,189	0.02%
2018/09/19	0	0.00	1	10.70	10.65	-1	12,083	-0.01%
2018/09/18	0	0.00	1	10.65	10.65	-1	12,099	-0.01%
2018/09/17	4	10.78	1	10.75	10.75	3	12,131	0.02%
2018/09/13	18	10.47	2	10.50	10.55	16	12,229	0.13%
2018/09/12	6	10.44	0	0.00	10.25	6	12,084	0.05%
2018/09/10	18	10.44	2	10.53	10.45	16	11,898	0.13%
2018/09/07	2	11.00	2	11.05	10.85	0	11,662	0.00%
2018/09/06	11	10.99	0	0.00	10.95	11	11,545	0.10%
2018/09/05	2	11.25	3	11.28	11.25	-1	11,597	-0.01%
2018/09/04	8	11.48	2	11.50	11.45	6	11,517	0.05%
2018/09/03	14	11.30	0	0.00	11.25	14	11,553	0.12%
2018/08/31	2	11.45	2	11.45	11.65	0	11,294	0.00%
2018/08/30	12	11.68	20	11.80	11.70	-8	11,076	-0.07%
2018/08/29	72	11.79	31	11.96	12.05	41	10,742	0.38%
2018/08/28	56	12.33	76	12.33	12.40	-20	9,914	-0.20%
2018/08/27	26	12.30	6	12.31	12.30	20	9,330	0.21%
2018/08/24	6	12.03	43	12.06	12.20	-37	8,856	-0.42%
2018/08/23	12	12.31	25.1	12.34	12.20	-13.1	8,518	-0.15%
2018/08/22	62	11.85	70	12.03	12.00	-8	7,863	-0.10%
2018/08/21	0	0.00	77	11.12	11.40	-77	6,534	-1.18%
2018/08/20	1	10.85	22	10.94	10.80	-21	5,846	-0.36%
2018/08/17	10	10.65	8	10.71	10.75	2	5,884	0.03%
2018/08/16	5	10.65	0	0.00	10.60	5	6,061	0.08%
2018/08/15	0	0.00	13	10.97	10.75	-13	6,275	-0.21%
2018/08/14	10	10.40	11	10.60	10.65	-1	6,298	-0.02%
2018/08/13	3	10.40	0	0.00	10.40	3	6,864	0.04%
2018/08/10	44	10.63	0	0.00	10.60	44	7,465	0.59%
2018/08/08	5	10.75	8	10.78	10.70	-3	7,770	-0.04%
2018/08/07	0	0.00	4	10.65	10.60	-4	7,705	-0.05%
2018/08/03	2	10.45	0	0.00	10.50	2	7,944	0.03%
2018/08/02	0	0.00	0.2	10.40	10.40	-0.2	7,955	0.00%
2018/07/30	0	0.00	5	10.55	10.50	-5	7,915	-0.06%
2018/07/25	0	0.00	10	10.50	10.40	-10	7,876	-0.13%
2018/07/24	0	0.00	5	10.40	10.45	-5	7,847	-0.06%
2018/07/23	5	10.10	0	0.00	10.15	5	7,783	0.06%
2018/07/20	2	10.10	0	0.00	10.10	2	7,786	0.03%
2018/07/19	0	0.00	10	10.15	10.10	-10	7,787	-0.13%
2018/07/18	1	10.05	0	0.00	10.10	1	7,833	0.01%
2018/07/17	2	10.10	0	0.00	10.10	2	7,842	0.03%
2018/07/10	20	10.25	5	10.30	10.25	15	8,333	0.18%
2018/07/06	12	10.01	0	0.00	10.00	12	8,422	0.14%
2018/06/27	40	10.33	20	10.30	10.20	20	8,493	0.24%
2018/06/26	22	10.25	0	0.00	10.35	22	8,445	0.26%
2018/06/25	1	10.60	10	10.75	10.65	-9	8,373	-0.11%
2018/06/21	0	0.00	5	10.50	10.50	-5	8,107	-0.06%
2018/06/19	20	10.45	0	0.00	10.40	20	8,274	0.24%
2018/06/15	0	0.00	15	10.70	10.65	-15	8,197	-0.18%
2018/06/14	2	10.70	0	0.00	10.75	2	8,157	0.02%
2018/06/13	2	10.90	12	11.10	10.85	-10	8,095	-0.12%
2018/06/12	4	10.80	2	11.00	10.85	2	7,888	0.03%
2018/06/11	4	10.88	37	10.93	10.95	-33	7,781	-0.42%
2018/06/08	0	0.00	15	10.65	10.60	-15	7,604	-0.20%
2018/06/07	7	10.56	0	0.00	10.55	7	7,547	0.09%
2018/06/06	2	10.50	30	10.58	10.50	-28	7,502	-0.37%
2018/06/05	40	10.48	0	0.00	10.45	40	7,497	0.53%
2018/06/04	0	0.00	5	10.55	10.50	-5	7,491	-0.07%
2018/06/01	3	10.50	0	0.00	10.50	3	7,441	0.04%
2018/05/30	4	10.34	0	0.00	10.35	4	7,314	0.05%
2018/05/29	42	10.42	0	0.00	10.30	42	7,173	0.59%
2018/05/28	0	0.00	10	10.60	10.50	-10	7,011	-0.14%
2018/05/25	31	10.60	0	0.00	10.60	31	6,920	0.45%
2018/05/23	33	10.81	22	11.00	11.10	11	6,707	0.16%
2018/05/22	26	10.80	0	0.00	10.75	26	6,411	0.41%
2018/05/21	28	11.05	17	11.00	11.00	11	6,231	0.18%
2018/05/18	13	10.49	24	10.84	10.80	-11	5,688	-0.19%
2018/05/17	10	10.30	0	0.00	10.30	10	5,062	0.20%
2018/05/16	1	10.25	16	10.43	10.25	-15	5,036	-0.30%
2018/05/15	10	10.00	0	0.00	9.96	10	4,892	0.20%
2018/05/11	10	9.92	16	9.93	10.15	-6	4,963	-0.12%
2018/05/10	0	0.00	0.1	9.81	9.86	-0.1	4,883	0.00%
2018/05/09	3	9.88	0	0.00	9.84	3	4,960	0.06%
2018/05/07	5	9.80	0	0.00	9.77	5	5,299	0.09%
2018/04/30	0	0.00	5	9.82	9.83	-5	5,617	-0.09%
2018/04/25	0	0.00	4	9.69	9.73	-4	5,907	-0.07%
2018/04/24	0	0.00	1	9.82	9.76	-1	6,012	-0.02%
2018/04/23	0	0.00	12	9.90	9.89	-12	6,061	-0.20%
2018/04/20	0	0.00	7	10.21	9.98	-7	6,112	-0.11%
2018/04/19	0	0.00	23	10.12	10.10	-23	6,171	-0.37%
2018/04/18	0	0.00	5	9.99	9.81	-5	6,150	-0.08%
2018/04/17	2.8	9.95	8	10.02	9.91	-5.3	6,292	-0.08%
2018/04/16	0	0.00	8	10.12	10.15	-8	6,570	-0.12%
2018/04/13	3	9.99	6	9.93	9.93	-3	7,591	-0.04%
2018/04/11	0	0.00	10	9.87	9.92	-10	7,971	-0.13%
2018/04/10	0	0.00	5	9.80	9.76	-5	8,169	-0.06%
2018/03/31	0	0.00	5	9.63	9.61	-5	8,306	-0.06%
2018/03/30	0	0.00	0	9.52	9.58	0	8,496	0.00%
2018/03/29	1	9.47	0	0.00	9.50	1	8,651	0.01%
2018/03/28	0	0.00	6	9.47	9.50	-6	8,701	-0.07%
2018/03/27	0	0.00	35	9.46	9.44	-35	8,734	-0.40%
2018/03/23	27	9.22	0	0.00	9.21	27	8,745	0.31%
2018/03/22	8	9.36	18	9.50	9.36	-10	8,859	-0.11%
2018/03/16	5	9.34	0	0.00	9.34	5	9,444	0.05%
2018/03/15	20.8	9.38	0	0.00	9.38	20.8	9,566	0.22%
2018/03/14	0	0.00	10	9.51	9.37	-10	9,645	-0.10%
2018/03/13	16	9.30	0	0.00	9.33	16	9,717	0.16%
2018/03/02	0	0.00	95	9.61	9.54	-95	12,327	-0.77%
2018/03/01	0	0.00	5	9.66	9.70	-5	12,613	-0.04%
2018/02/27	5	9.69	0	0.00	9.68	5	12,968	0.04%
2018/02/22	0	0.00	3	9.31	9.36	-3	13,659	-0.02%
2018/02/21	0	0.00	4	9.25	9.43	-4	14,194	-0.03%
2018/02/12	19	9.02	4	9.08	8.98	15	14,357	0.10%
2018/02/09	6	8.83	0	0.00	8.95	6	14,429	0.04%
2018/02/08	3	9.07	9	9.06	9.06	-6	14,420	-0.04%
2018/02/07	17	9.30	0	0.00	9.22	17	14,474	0.12%
2018/02/06	101	9.39	0	0.00	9.02	101	14,506	0.70%	大買/鉅額交易
2018/02/05	5	9.52	0	0.00	9.77	5	14,654	0.03%
2018/02/02	10	9.72	0	0.00	9.72	10	14,712	0.07%
2018/02/01	5	9.70	0	0.00	9.81	5	14,693	0.03%
2018/01/31	4	9.56	10	9.48	9.56	-6	14,619	-0.04%
2018/01/30	21	9.94	7	9.96	9.76	14	14,509	0.10%
2018/01/29	15	10.05	0.2	10.00	10.00	14.9	14,436	0.10%
2018/01/26	14	10.09	0	0.00	10.05	14	14,403	0.10%
2018/01/25	11	10.19	0	0.00	10.10	11	14,491	0.08%
2018/01/22	0	0.00	10	10.05	10.10	-10	14,207	-0.07%
2018/01/19	1	10.20	0	0.00	10.15	1	14,138	0.01%
2018/01/18	10	10.40	0	0.00	10.25	10	14,070	0.07%
2018/01/16	10	10.55	1	10.60	10.55	9	13,930	0.06%
2018/01/15	3	10.45	7	10.49	10.50	-4	13,879	-0.03%
2018/01/12	10	10.63	9	10.88	10.60	1	13,800	0.01%
2018/01/11	25	10.69	3	11.00	10.55	22	13,624	0.16%
2018/01/10	9	10.83	29	10.89	10.90	-20	13,545	-0.15%
2018/01/09	88	11.14	70	11.04	10.85	18	13,289	0.14%
2018/01/08	6	10.57	13	10.73	10.65	-7	12,180	-0.06%
2018/01/05	73	10.50	0	0.00	10.50	73	12,038	0.61%
2018/01/04	7	10.40	13	10.39	10.40	-6	12,038	-0.05%
2018/01/03	4	10.24	0	0.00	10.20	4	11,775	0.03%