中纖 (1718)-美好-蘆洲券商分點個股進出

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
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710張
產業
上市化學類股
421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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/20	1	8.04	18	8.08	8.07	-17	3,194	-0.53%
2024/11/19	2	8.02	13	8.08	8.09	-11	3,244	-0.34%
2024/11/12	0	0.00	5	8.00	8.00	-5	3,254	-0.15%
2024/11/11	0	0.00	3.1	7.90	7.89	-3.1	3,228	-0.10%
2024/11/08	5	7.78	0	0.00	7.71	5	3,217	0.16%
2024/11/07	6	7.79	0	0.00	7.82	6	3,241	0.19%
2024/11/01	1	7.72	1	7.80	7.81	0	3,543	0.00%
2024/10/24	2	7.80	0	0.00	7.84	2	3,721	0.05%
2024/10/23	5	7.82	0	0.00	7.82	5	3,749	0.13%
2024/10/16	5	7.81	1.1	7.86	7.84	3.9	4,194	0.09%
2024/10/15	5	7.84	0	0.00	7.85	5	4,206	0.12%
2024/10/14	10	7.86	0	0.00	7.89	10	4,251	0.24%
2024/10/11	2	7.87	0	0.00	7.88	2	4,435	0.05%
2024/10/09	1	8.05	35	8.01	7.88	-34	4,496	-0.76%
2024/09/30	0	0.00	2	8.54	8.53	-2	5,562	-0.04%
2024/09/27	2	8.59	7	8.52	8.58	-5	5,632	-0.09%
2024/09/25	0	0.00	10	8.42	8.33	-10	5,512	-0.18%
2024/09/24	12	8.38	0	0.00	8.37	12	5,557	0.22%
2024/09/23	26	8.45	6	8.50	8.43	20	5,585	0.36%
2024/09/20	3	8.36	0	0.00	8.34	3	5,558	0.05%
2024/09/19	17	8.39	0	0.00	8.39	17	5,417	0.31%
2024/09/18	4	8.42	0	0.00	8.40	4	5,427	0.07%
2024/09/16	0	0.00	9	8.39	8.44	-9	5,544	-0.16%
2024/09/13	11	8.17	7	8.21	8.18	4	5,421	0.07%
2024/09/12	1	8.17	0	0.00	8.14	1	5,428	0.02%
2024/09/10	12	8.15	25	8.13	8.15	-13	5,379	-0.24%
2024/09/09	2	7.67	0	0.00	7.70	2	5,205	0.04%
2024/09/06	3	7.71	0	0.00	7.79	3	5,190	0.06%
2024/09/04	4	7.76	0	0.00	7.77	4	5,233	0.08%
2024/09/03	14	8.01	0	8.01	8.01	14	5,208	0.27%
2024/09/02	3	8.08	0	0.00	8.08	3	5,224	0.06%
2024/08/29	3	8.12	10	8.13	8.16	-7	5,261	-0.13%
2024/08/26	0	0.00	2	8.24	8.20	-2	5,423	-0.04%
2024/08/23	2	8.16	0	0.00	8.17	2	5,422	0.04%
2024/08/22	50	8.21	0	0.00	8.27	50	5,523	0.91%
2024/08/21	0	0.00	5	8.17	8.15	-5	5,527	-0.09%
2024/08/15	0	0.00	61	8.27	8.28	-61	5,520	-1.10%
2024/08/14	0	0.00	4.6	8.31	8.33	-4.6	5,555	-0.08%
2024/08/13	1	8.21	1	8.28	8.27	0	5,630	0.00%
2024/08/12	0.2	8.18	0	0.00	8.18	0.2	5,665	0.00%
2024/08/07	0.2	8.02	1	8.09	8.06	-0.8	5,728	-0.01%
2024/08/05	1	7.79	0	0.00	7.74	1	5,696	0.02%
2024/08/02	1	8.46	0	0.00	8.45	1	5,573	0.02%
2024/08/01	0	0.00	3	8.64	8.72	-3	5,537	-0.05%
2024/07/30	10.1	8.50	0	0.00	8.59	10.1	5,478	0.18%
2024/07/29	10	8.60	2	8.59	8.55	8	5,521	0.14%
2024/07/23	0	0.00	2	8.67	8.66	-2	5,643	-0.04%
2024/07/22	0	0.00	13	8.60	8.62	-13	5,616	-0.23%
2024/07/17	10.3	8.86	2	8.86	8.80	8.3	5,251	0.16%
2024/07/16	0	0.00	2	8.68	8.63	-2	5,198	-0.04%
2024/07/12	0	0.00	13	8.92	8.84	-13	5,149	-0.25%
2024/07/11	0.2	8.48	10	8.52	8.50	-9.8	4,952	-0.20%
2024/07/09	0.4	8.67	0	0.00	8.65	0.4	4,830	0.01%
2024/07/08	25	9.08	10	9.01	8.92	15	4,612	0.33%
2024/07/05	11	8.68	5	8.77	8.83	6	4,142	0.14%
2024/07/04	0	0.00	28	8.27	8.42	-28	3,775	-0.74%
2024/07/03	5	8.17	0	0.00	8.17	5	3,608	0.14%
2024/07/02	9	8.04	0	0.00	8.01	9	3,519	0.26%
2024/07/01	15	8.10	0	0.00	8.10	15	3,497	0.43%
2024/06/28	0	0.00	13	8.16	8.15	-13	3,464	-0.38%
2024/06/27	7	7.98	4	8.02	8.07	3	3,399	0.09%
2024/06/26	13	8.02	0	0.00	8.00	13	3,364	0.39%
2024/06/21	1	7.97	2	8.03	8.07	-1	3,298	-0.03%
2024/06/07	0	0.00	10	8.00	8.00	-10	3,136	-0.32%
2024/06/06	0	0.00	3	7.90	7.86	-3	3,109	-0.10%
2024/06/03	0	0.00	20	8.25	8.12	-20	3,102	-0.64%
2024/05/31	20	8.16	5	8.16	8.19	15	3,053	0.49%
2024/05/30	10	7.98	0	0.00	7.99	10	2,992	0.33%
2024/05/28	0	0.00	20.7	8.06	8.09	-20.7	2,981	-0.69%
2024/05/27	6	7.79	13.4	7.76	7.77	-7.4	2,937	-0.25%
2024/05/22	2	7.99	0	0.00	7.98	2	2,924	0.07%
2024/05/16	3	8.10	9	8.10	8.13	-6	2,834	-0.21%
2024/05/14	5	8.13	0.7	8.02	8.02	4.3	2,796	0.15%
2024/05/13	10	8.05	1	8.04	8.05	9	2,787	0.32%
2024/05/10	0	0.00	3	7.89	7.93	-3	2,719	-0.11%
2024/05/07	0	0.00	0.3	7.74	7.72	-0.3	2,631	-0.01%
2024/05/06	0	0.00	2	7.83	7.77	-2	2,599	-0.08%
2024/05/03	0	0.00	20	7.78	7.77	-20	2,585	-0.77%
2024/05/02	21	7.66	1	7.81	7.81	20	2,568	0.78%
2024/04/29	3	7.75	10	7.70	7.72	-7	2,463	-0.28%
2024/04/26	22	7.39	0	0.00	7.40	22	2,333	0.94%
2024/04/23	0	0.00	0	7.41	7.42	0	2,432	0.00%
2024/04/22	48	7.38	0	0.00	7.41	48	2,476	1.94%
2024/04/18	10	7.18	0	0.00	7.34	10	2,410	0.41%
2024/04/17	0	0.00	0.1	7.30	7.23	-0.1	2,392	-0.01%
2024/04/09	5	7.47	5	7.49	7.48	0	2,407	0.00%
2024/04/01	0	7.31	1	7.30	7.32	-1	2,379	-0.04%
2024/03/19	1	7.37	0	0.00	7.35	1	2,679	0.04%
2024/03/15	2	7.27	0	0.00	7.29	2	2,744	0.07%
2024/03/13	0	7.47	0	0.00	7.43	0	2,733	0.00%
2024/03/08	0	7.59	13	7.50	7.47	-13	2,736	-0.48%
2024/03/06	1	7.64	0	0.00	7.64	1	2,740	0.04%
2024/03/05	0.2	7.63	0	0.00	7.63	0.2	2,734	0.01%
2024/03/04	0.2	7.73	0	0.00	7.73	0.2	2,702	0.01%
2024/02/26	0	0.00	63.9	7.81	7.90	-63.9	2,606	-2.45%
2024/02/21	0	0.00	15	7.94	7.94	-15	2,545	-0.59%
2024/02/16	0	0.00	10	7.81	7.81	-10	2,594	-0.39%
2024/02/05	2.2	7.53	0	0.00	7.58	2.2	2,503	0.09%
2024/02/02	1	7.72	18	7.73	7.72	-17	2,446	-0.69%
2024/01/30	5	7.84	0	0.00	7.78	5	2,416	0.21%
2024/01/29	0	0.00	0	7.90	7.90	0	2,403	0.00%
2024/01/24	0	0.00	10	7.86	7.90	-10	2,396	-0.42%
2024/01/23	20	7.84	0	0.00	7.84	20	2,382	0.84%
2024/01/16	2	7.87	0	0.00	7.87	2	2,270	0.09%
2024/01/08	5	8.11	0	0.00	8.11	5	2,320	0.22%
2024/01/04	5	8.14	1	8.15	8.11	4	2,370	0.17%
2024/01/03	5	8.14	0	0.00	8.15	5	2,389	0.21%
2023/12/29	6	8.17	0	0.00	8.17	6	2,348	0.26%
2023/12/15	0	0.00	1	8.36	8.34	-1	2,110	-0.05%
2023/12/14	0	0.00	0	8.46	8.40	0	2,051	0.00%
2023/12/13	3	8.29	2.1	8.28	8.31	0.9	1,888	0.05%
2023/12/12	0	0.00	1	8.19	8.22	-1	1,848	-0.05%
2023/12/06	1	8.28	0	0.00	8.28	1	1,783	0.06%
2023/12/04	0	0.00	10	8.19	8.26	-10	1,747	-0.57%
2023/11/30	10	8.08	0	0.00	8.08	10	1,646	0.61%
2023/11/20	0	0.00	0	8.18	8.14	0	1,553	0.00%
2023/11/15	2	8.11	2	8.17	8.21	0	1,464	0.00%
2023/11/03	0	0.00	10	8.07	8.07	-10	1,453	-0.69%
2023/11/01	10	7.94	0	0.00	7.93	10	1,486	0.67%
2023/10/31	0	0.00	2	7.99	7.93	-2	1,502	-0.13%
2023/10/27	0	0.00	2	8.00	8.00	-2	1,622	-0.12%
2023/10/23	0	0.00	5	8.02	8.03	-5	1,672	-0.30%
2023/10/20	0	0.00	5	8.02	7.99	-5	1,682	-0.30%
2023/10/16	14	8.18	5	8.20	8.20	9	1,689	0.53%
2023/10/12	5	7.94	0	0.00	7.94	5	1,565	0.32%
2023/10/11	5	7.93	0	0.00	7.94	5	1,579	0.32%
2023/10/06	5	7.85	1	7.85	7.84	4	1,609	0.25%
2023/09/26	0	0.00	5	7.85	7.85	-5	1,721	-0.29%
2023/09/22	0	0.00	2	7.91	7.91	-2	1,740	-0.11%
2023/09/19	0	0.00	0.4	8.02	8.03	-0.4	1,767	-0.02%
2023/09/04	0	0.00	15	8.04	8.06	-15	1,990	-0.75%
2023/08/31	11	8.00	0	0.00	7.97	11	2,045	0.54%
2023/08/30	0	0.00	1	8.00	8.00	-1	2,079	-0.05%
2023/08/29	0	0.00	1	8.00	7.97	-1	2,096	-0.05%
2023/08/28	0	0.00	1	8.00	8.00	-1	2,095	-0.05%
2023/08/25	0	0.00	1	8.01	8.00	-1	2,116	-0.05%
2023/08/22	0	0.00	13.4	7.94	7.93	-13.4	2,167	-0.62%
2023/08/21	0.4	7.95	2	7.93	7.95	-1.6	2,183	-0.07%
2023/08/18	15	7.86	15	7.90	7.88	0	2,204	0.00%
2023/08/17	2	7.73	0	0.00	7.80	2	2,213	0.09%
2023/08/16	7	7.86	0	0.00	7.85	7	2,181	0.32%
2023/08/14	6	7.97	0	0.00	7.95	6	2,195	0.27%
2023/08/08	0	0.00	2	8.32	8.23	-2	2,235	-0.09%
2023/08/07	0	0.00	37	8.26	8.30	-37	2,249	-1.64%
2023/08/04	0	0.00	0.9	8.21	8.24	-0.9	2,250	-0.04%
2023/08/02	26	8.27	6	8.30	8.19	20	2,251	0.89%
2023/08/01	0	0.00	0.3	8.11	8.17	-0.3	2,191	-0.01%
2023/07/27	0	0.00	2	8.07	8.07	-2	2,139	-0.09%
2023/07/26	0	0.00	10	7.97	8.00	-10	2,141	-0.47%
2023/07/20	0	0.00	11	7.99	8.02	-11	2,178	-0.50%
2023/07/18	20	8.00	0	0.00	7.97	20	2,211	0.90%
2023/07/17	0	0.00	2	8.02	8.01	-2	2,222	-0.09%
2023/07/13	3	8.00	0	0.00	7.97	3	2,224	0.13%
2023/07/11	2	8.06	0	0.00	8.04	2	2,186	0.09%
2023/07/10	2	8.06	0	0.00	8.05	2	2,199	0.09%
2023/07/07	8	8.03	0	0.00	8.06	8	2,198	0.36%
2023/07/06	1	8.09	4	8.11	8.09	-3	2,184	-0.14%
2023/06/27	0	0.00	3.1	8.15	8.13	-3.1	2,169	-0.14%
2023/06/26	0	0.00	2	8.23	8.21	-2	2,203	-0.09%
2023/06/20	0	0.00	1	8.25	8.26	-1	2,223	-0.04%
2023/06/15	1	8.14	0	0.00	8.15	1	2,245	0.04%
2023/06/14	10	8.19	0	0.00	8.16	10	2,242	0.45%
2023/06/13	4	8.20	0	0.00	8.21	4	2,270	0.18%
2023/06/12	12	8.26	0	0.00	8.23	12	2,269	0.53%
2023/06/09	0	0.00	15	8.36	8.41	-15	2,230	-0.67%
2023/06/08	14	8.27	0	0.00	8.24	14	2,223	0.63%
2023/06/07	0	0.00	10	8.34	8.34	-10	2,285	-0.44%
2023/06/06	0	0.00	29	8.33	8.32	-29	3,010	-0.96%
2023/06/01	2	8.11	0	0.00	8.10	2	3,178	0.06%
2023/05/31	0	0.00	5	8.11	8.07	-5	3,187	-0.16%
2023/05/30	1	8.06	0	0.00	8.07	1	3,189	0.03%
2023/05/26	6	8.08	0	0.00	8.04	6	3,227	0.19%
2023/05/25	4	8.17	0	0.00	8.14	4	3,201	0.12%
2023/05/24	2	8.18	0	0.00	8.19	2	3,203	0.06%
2023/05/23	5	8.23	0	0.00	8.21	5	3,199	0.16%
2023/05/22	0	0.00	10.9	8.19	8.18	-10.9	3,229	-0.34%
2023/05/19	21	8.18	0	0.00	8.16	21	3,238	0.65%
2023/05/15	1	8.04	0	0.00	8.08	1	3,291	0.03%
2023/05/12	4	8.16	0	0.00	8.05	4	3,302	0.12%
2023/05/11	4	8.16	0	0.00	8.08	4	3,284	0.12%
2023/05/10	1	8.21	0	0.00	8.22	1	3,262	0.03%
2023/05/09	1	8.26	22	8.31	8.25	-21	3,242	-0.65%
2023/05/04	1	8.37	0	0.00	8.35	1	3,320	0.03%
2023/05/03	2	8.39	0	0.00	8.38	2	3,342	0.06%
2023/04/28	15	8.41	0	0.00	8.37	15	3,395	0.44%
2023/04/27	12	8.41	11	8.45	8.37	1	3,402	0.03%
2023/04/26	1	8.31	1	8.34	8.34	0	3,388	0.00%
2023/04/21	3	8.21	0	0.00	8.19	3	3,436	0.09%
2023/04/20	2	8.31	20	8.32	8.28	-18	3,407	-0.53%
2023/04/19	11	8.37	0	0.00	8.32	11	3,403	0.32%
2023/04/17	3	8.41	0	0.00	8.41	3	3,418	0.09%
2023/04/14	5	8.42	0	0.00	8.43	5	3,409	0.15%
2023/04/13	0	0.00	11	8.48	8.42	-11	3,441	-0.32%
2023/04/12	0.6	8.42	20	8.43	8.41	-19.4	3,448	-0.56%
2023/04/11	2	8.42	0	0.00	8.41	2	3,575	0.06%
2023/04/07	0	8.41	0	0.00	8.43	0	4,162	0.00%
2023/03/31	0	8.34	0	0.00	8.32	0	4,363	0.00%
2023/03/30	0	8.33	0	0.00	8.31	0	4,389	0.00%
2023/03/29	0	0.00	15	8.33	8.29	-15	4,459	-0.34%
2023/03/28	0	0.00	20.4	8.33	8.30	-20.4	4,543	-0.45%
2023/03/27	4	8.25	50	8.27	8.26	-46	4,594	-1.00%
2023/03/24	4	8.32	0	0.00	8.30	4	4,604	0.09%
2023/03/22	1	8.35	0	0.00	8.34	1	4,680	0.02%
2023/03/21	1	8.38	0	0.00	8.35	1	4,722	0.02%
2023/03/20	0.1	8.32	0	0.00	8.38	0.1	4,722	0.00%
2023/03/16	2	8.29	1	8.31	8.30	1	4,807	0.02%
2023/03/10	4	8.63	4	8.72	8.63	0	4,877	0.00%
2023/03/09	12	8.95	6.1	8.85	8.75	5.9	5,117	0.12%
2023/03/08	0	0.00	0	8.93	8.93	0	4,588	0.00%
2023/03/07	3	9.00	0	0.00	8.97	3	4,646	0.06%
2023/03/06	1	8.81	1	8.84	8.82	0	4,593	0.00%
2023/03/03	0	0.00	24	8.68	8.70	-24	4,544	-0.53%
2023/03/02	0	0.00	0	8.60	8.64	0	4,550	0.00%
2023/03/01	1	8.61	0	0.00	8.61	1	4,584	0.02%
2023/02/24	0.1	8.70	0.4	8.75	8.71	-0.3	4,560	-0.01%
2023/02/23	0.2	8.71	0	0.00	8.74	0.2	4,544	0.00%
2023/02/22	0	0.00	3.3	8.72	8.72	-3.3	4,530	-0.07%
2023/02/21	0	0.00	20	8.74	8.73	-20	4,514	-0.44%
2023/02/20	0	0.00	0	8.74	8.77	0	4,520	0.00%
2023/02/15	0	0.00	8	8.72	8.60	-8	4,543	-0.18%
2023/02/14	0	0.00	2.7	8.61	8.65	-2.7	4,483	-0.06%
2023/02/13	5	8.55	0	0.00	8.51	5	4,470	0.11%
2023/02/10	3	8.70	0	0.00	8.61	3	4,451	0.07%
2023/02/08	0	0.00	0	8.58	8.60	0	4,454	0.00%
2023/02/07	0	0.00	10	8.62	8.61	-10	4,446	-0.22%
2023/02/06	2	8.77	2	8.84	8.63	0	4,450	0.00%
2023/02/03	0	0.00	2	8.70	8.76	-2	4,431	-0.05%
2023/01/31	2	8.62	10	8.62	8.62	-8	4,329	-0.18%
2023/01/30	0	0.00	0	8.42	8.43	0	4,275	0.00%
2023/01/16	1	8.39	0.6	8.33	8.38	0.4	4,248	0.01%
2023/01/13	0	0.00	0	8.44	8.38	0	4,227	0.00%
2023/01/12	0	0.00	50	8.43	8.42	-50	4,230	-1.18%
2023/01/09	0	0.00	0	8.56	8.60	0	4,166	0.00%
2022/12/29	14	8.70	4	8.57	8.57	10	4,132	0.24%
2022/12/28	7	8.83	7	8.97	8.85	0	4,027	0.00%
2022/12/27	15	9.04	6	9.12	8.81	9	3,954	0.23%
2022/12/26	2	8.67	52	8.72	8.83	-50	3,569	-1.40%
2022/12/21	6	8.30	6	8.17	8.17	0	3,421	0.00%
2022/12/20	0	0.00	50	8.16	8.17	-50	3,355	-1.49%
2022/12/13	10	8.71	0	0.00	8.71	10	3,044	0.33%
2022/12/12	1	8.75	1	8.58	8.52	0	2,975	0.00%
2022/12/07	0	0.00	3	8.40	8.45	-3	2,873	-0.10%
2022/12/06	0.2	8.52	0	0.00	8.52	0.2	2,843	0.01%
2022/12/01	0.4	8.93	12	8.95	8.97	-11.6	2,677	-0.43%
2022/11/30	63	8.70	0	0.00	8.76	63	2,359	2.67%
2022/11/29	1	8.58	10.5	8.58	8.44	-9.5	2,140	-0.44%
2022/11/28	1	8.41	1	8.44	8.44	0	2,040	0.00%
2022/11/23	3	8.08	2.2	8.08	8.12	0.8	1,974	0.04%
2022/11/16	0	0.00	9	8.04	7.91	-9	2,147	-0.42%
2022/11/10	20	7.90	3	7.89	7.88	17	2,067	0.82%
2022/11/09	30	7.91	0	0.00	7.91	30	2,073	1.45%
2022/11/04	0	0.00	2	7.77	7.80	-2	2,097	-0.10%
2022/11/01	0	0.00	1	7.85	7.81	-1	2,101	-0.05%
2022/10/31	0	0.00	1	7.80	7.73	-1	2,093	-0.05%
2022/10/28	1	7.71	0	0.00	7.70	1	2,104	0.05%
2022/10/27	0	0.00	2	7.80	7.80	-2	2,104	-0.10%
2022/10/24	1	7.68	0	0.00	7.66	1	2,093	0.05%
2022/10/21	2	7.69	0	0.00	7.65	2	2,082	0.10%
2022/10/20	1	7.65	0	0.00	7.72	1	2,075	0.05%
2022/10/19	1	7.84	0	0.00	7.82	1	2,051	0.05%
2022/10/18	0	0.00	1	7.87	7.88	-1	2,045	-0.05%
2022/10/17	12	7.71	0	0.00	7.80	12	2,039	0.59%
2022/10/14	2	7.89	0	0.00	7.87	2	2,032	0.10%
2022/10/13	2	8.03	0	0.00	7.73	2	2,029	0.10%
2022/10/12	5	8.05	0	0.00	8.11	5	1,992	0.25%
2022/10/07	0	0.00	0.1	8.40	8.40	-0.1	1,959	0.00%
2022/10/04	21	8.45	2	8.39	8.39	19	1,931	0.98%
2022/10/03	0	0.00	1	8.19	8.18	-1	1,858	-0.05%
2022/09/30	0	0.00	0.1	8.10	8.13	-0.1	1,805	0.00%
2022/09/27	0	0.00	13.7	7.78	7.78	-13.7	1,723	-0.79%
2022/09/26	10	7.73	13	7.78	7.73	-3	1,738	-0.17%
2022/09/13	3	8.19	7	8.18	8.18	-4	1,888	-0.21%
2022/09/12	0	0.00	2	8.15	8.16	-2	1,916	-0.10%
2022/09/06	1	7.95	0	0.00	7.94	1	1,945	0.05%
2022/08/29	1	8.09	0	0.00	8.06	1	1,884	0.05%
2022/08/26	0	0.00	5	8.30	8.29	-5	1,856	-0.27%
2022/08/25	0	0.00	3	8.29	8.26	-3	1,853	-0.16%
2022/08/24	8	8.47	6.2	8.66	8.39	1.8	1,828	0.10%
2022/08/22	0	0.00	1	8.11	8.10	-1	1,711	-0.06%
2022/08/19	11.1	8.08	0	0.00	8.07	11.1	1,717	0.65%
2022/08/17	0.2	8.11	0	0.00	8.14	0.2	1,705	0.01%
2022/08/15	0	0.00	5	8.04	8.06	-5	1,701	-0.29%
2022/08/11	3	7.94	5	7.93	7.94	-2	1,673	-0.12%
2022/08/10	3	7.80	0	0.00	7.80	3	1,660	0.18%
2022/08/03	5	7.66	2	7.70	7.62	3	1,784	0.17%
2022/08/02	1	7.72	2.4	7.73	7.72	-1.4	1,819	-0.08%
2022/08/01	0	0.00	20	7.80	7.85	-20	1,860	-1.07%
2022/07/29	0	0.00	11	7.72	7.76	-11	1,874	-0.59%
2022/07/26	0.2	7.62	0	0.00	7.61	0.2	1,917	0.01%
2022/07/25	0	0.00	10	7.67	7.66	-10	1,933	-0.52%
2022/07/22	1	7.61	0	0.00	7.59	1	1,947	0.05%
2022/07/20	0.2	7.55	10	7.62	7.52	-9.8	2,046	-0.48%
2022/07/19	0	0.00	20	7.48	7.54	-20	2,099	-0.95%
2022/07/18	5	7.32	10	7.42	7.44	-5	2,116	-0.24%
2022/07/15	0	0.00	5	7.34	7.30	-5	2,116	-0.24%
2022/07/14	0	0.00	10	7.39	7.37	-10	2,129	-0.47%
2022/07/12	25	7.31	0	0.00	7.18	25	2,199	1.14%
2022/07/11	10	7.60	5	7.70	7.57	5	2,182	0.23%
2022/07/08	30	7.65	0	0.00	7.64	30	2,193	1.37%
2022/07/07	25	7.60	0	0.00	7.65	25	2,199	1.14%
2022/07/06	5.5	7.72	0	0.00	7.61	5.5	2,239	0.25%
2022/07/04	0	0.00	1	7.62	7.60	-1	2,301	-0.04%
2022/07/01	5	7.55	0	0.00	7.52	5	2,350	0.21%
2022/06/30	2	7.95	0	0.00	7.95	2	2,376	0.08%
2022/06/27	2	8.19	5	8.23	8.20	-3	2,446	-0.12%
2022/06/24	0	0.00	5	8.12	8.08	-5	2,439	-0.20%
2022/06/22	5	7.95	0	0.00	7.97	5	2,442	0.20%
2022/06/21	0	0.00	10	8.20	8.21	-10	2,439	-0.41%
2022/06/20	12	7.99	8	7.96	7.94	4	2,433	0.16%
2022/06/09	0	0.00	5.5	8.47	8.49	-5.5	2,699	-0.21%
2022/06/08	0	0.00	5	8.47	8.47	-5	2,727	-0.18%
2022/06/06	0	0.00	52	8.40	8.41	-52	2,833	-1.84%
2022/06/02	0	0.00	5	8.40	8.42	-5	2,897	-0.17%
2022/05/31	0	0.00	6	8.49	8.31	-6	2,997	-0.20%
2022/05/27	0	0.00	5	8.43	8.48	-5	3,011	-0.17%
2022/05/17	5	8.19	30	8.12	8.21	-25	3,330	-0.75%
2022/05/16	10	8.00	0	0.00	8.06	10	3,319	0.30%
2022/05/13	0	0.00	10	7.92	7.98	-10	3,324	-0.30%
2022/05/12	10	7.91	10	7.88	7.83	0	3,343	0.00%
2022/05/11	6	8.01	0	0.00	8.02	6	3,312	0.18%
2022/05/10	1	8.07	0	0.00	8.08	1	3,423	0.03%
2022/05/09	1	8.05	2	8.11	8.03	-1	3,419	-0.03%
2022/05/06	11	8.31	12	8.26	8.31	-1	3,410	-0.03%
2022/05/05	0	0.00	5	8.56	8.47	-5	3,478	-0.14%
2022/05/04	5	8.39	1	8.41	8.39	4	3,530	0.11%
2022/05/03	2	8.49	10	8.47	8.50	-8	3,653	-0.22%
2022/04/29	8	8.63	5	8.62	8.59	3	3,773	0.08%
2022/04/28	0	0.00	5	8.53	8.56	-5	3,870	-0.13%
2022/04/27	5.2	8.57	18	8.54	8.47	-12.8	3,889	-0.33%
2022/04/26	9.2	8.86	5	8.94	8.85	4.2	3,873	0.11%
2022/04/25	15	8.88	0	0.00	8.88	15	3,874	0.39%
2022/04/21	0	0.00	3	9.09	9.10	-3	3,964	-0.08%
2022/04/20	3	9.13	0	0.00	9.08	3	4,117	0.07%
2022/04/19	2	9.13	31	9.10	9.13	-29	4,176	-0.69%
2022/04/18	10	9.01	0	0.00	8.98	10	4,212	0.24%
2022/04/15	0	0.00	10	9.11	9.11	-10	4,237	-0.24%
2022/04/13	1	9.27	5	9.31	9.30	-4	4,383	-0.09%
2022/04/12	5	9.23	20	9.19	9.19	-15	4,397	-0.34%
2022/04/11	0	0.00	10	9.45	9.33	-10	4,416	-0.23%
2022/04/08	20	9.57	7	9.44	9.51	13	4,434	0.29%
2022/04/07	10	9.59	30	9.41	9.33	-20	4,459	-0.45%
2022/04/06	10	9.43	2	9.43	9.49	8	4,456	0.18%
2022/04/01	10	9.30	6	9.25	9.38	4	4,426	0.09%
2022/03/29	0	9.22	20	9.20	9.20	-20	4,527	-0.44%
2022/03/28	5	9.18	6	9.22	9.22	-1	4,571	-0.02%
2022/03/23	2	9.38	0	0.00	9.38	2	4,620	0.04%
2022/03/22	35	9.33	11.2	9.34	9.34	23.8	4,668	0.51%
2022/03/21	2	9.22	0	0.00	9.24	2	4,663	0.04%
2022/03/18	21	9.20	1	9.21	9.19	20	4,749	0.42%
2022/03/17	2	9.21	35	9.16	9.19	-33	4,798	-0.69%
2022/03/16	2	9.02	0	0.00	9.06	2	4,797	0.04%
2022/03/15	0	0.00	10	9.14	9.07	-10	4,814	-0.21%
2022/03/14	1	9.28	0	0.00	9.30	1	5,058	0.02%
2022/03/11	10	9.27	1	9.26	9.26	9	5,103	0.18%
2022/03/10	0	0.00	5	9.35	9.30	-5	5,152	-0.10%
2022/03/09	1	9.25	0	0.00	9.22	1	5,199	0.02%
2022/03/08	5	9.20	4	9.35	9.20	1	5,309	0.02%
2022/03/07	4	9.40	0	0.00	9.37	4	5,335	0.07%
2022/03/04	0	0.00	0	9.72	9.71	0	5,351	0.00%
2022/03/03	16	9.83	0	0.00	9.82	16	5,482	0.29%
2022/03/02	7	9.82	0	0.00	9.81	7	5,638	0.12%
2022/03/01	0	0.00	5	9.79	9.80	-5	5,737	-0.09%
2022/02/25	5	9.62	0	0.00	9.63	5	5,833	0.09%
2022/02/21	2	10.05	5	10.05	9.97	-3	6,160	-0.05%
2022/02/18	0.4	9.90	0	0.00	9.90	0.4	6,204	0.01%
2022/02/17	0.5	9.90	0	0.00	9.90	0.5	6,407	0.01%
2022/02/16	0	0.00	10	9.88	9.86	-10	6,642	-0.15%
2022/02/10	10	10.00	0	0.00	10.00	10	8,053	0.12%
2022/02/09	1	9.94	15	9.95	9.96	-14	8,061	-0.17%
2022/02/08	1	9.80	0	0.00	9.86	1	8,147	0.01%
2022/02/07	16	9.74	11	9.68	9.80	5	8,270	0.06%
2022/01/26	5	9.40	0	0.00	9.39	5	8,440	0.06%
2022/01/25	31	9.47	0	0.00	9.34	31	8,609	0.36%
2022/01/24	5	9.65	1	9.68	9.64	4	8,697	0.05%
2022/01/21	1	10.05	1	10.10	9.92	0	8,801	0.00%
2022/01/20	1	10.05	6	10.06	10.05	-5	8,938	-0.06%
2022/01/18	5	10.05	0	0.00	10.00	5	9,439	0.05%
2022/01/17	6	10.05	0	0.00	10.05	6	9,772	0.06%
2022/01/13	0	0.00	8	10.18	10.15	-8	10,542	-0.08%
2022/01/12	3	10.10	0	0.00	10.10	3	11,537	0.03%
2022/01/10	0	0.00	22	10.00	10.00	-22	15,929	-0.14%
2022/01/07	3	10.05	0	0.00	10.00	3	15,906	0.02%
2022/01/06	11	10.00	1	9.99	9.99	10	15,954	0.06%
2022/01/04	5	10.05	0	0.00	10.05	5	16,162	0.03%
2022/01/03	0	0.00	3	10.10	10.05	-3	16,341	-0.02%
2021/12/28	6	10.07	0	10.05	10.05	6	17,022	0.04%
2021/12/27	12	10.15	10	10.15	10.10	2	17,196	0.01%
2021/12/24	5	10.00	2.1	10.00	10.00	2.9	17,256	0.02%
2021/12/23	10	10.00	0	0.00	9.99	10	17,553	0.06%
2021/12/22	2	10.05	2.3	10.00	10.00	-0.3	17,961	0.00%
2021/12/16	2	9.93	4	9.93	9.94	-2	18,486	-0.01%
2021/12/15	0	0.00	2	9.95	9.93	-2	18,496	-0.01%
2021/12/14	1.7	9.97	2	9.94	9.92	-0.3	18,540	0.00%
2021/12/13	10	10.00	6	10.00	10.00	4	18,569	0.02%
2021/12/10	1	10.05	2	10.00	10.00	-1	18,566	-0.01%
2021/12/09	0	0.00	2	10.10	10.10	-2	18,591	-0.01%
2021/12/08	28.6	10.21	22	10.15	10.10	6.6	18,613	0.04%
2021/12/07	20	10.03	0.1	10.00	10.05	19.9	18,310	0.11%
2021/12/06	0	0.00	1.4	10.00	10.00	-1.4	18,257	-0.01%
2021/12/03	0	0.00	1	10.10	10.05	-1	18,260	-0.01%
2021/12/02	76	10.00	0.2	10.00	9.99	75.8	18,222	0.42%
2021/12/01	2	10.05	2.2	10.08	10.10	-0.2	18,105	0.00%
2021/11/30	1	10.10	0.8	10.10	10.15	0.2	18,086	0.00%
2021/11/29	0	0.00	9	10.02	10.05	-9	18,040	-0.05%
2021/11/26	1	10.15	11	10.25	10.15	-10	17,919	-0.06%
2021/11/25	1	10.35	1	10.35	10.35	0	17,846	0.00%
2021/11/24	8	10.31	2	10.30	10.30	6	17,755	0.03%
2021/11/23	2	10.35	1	10.30	10.20	1	17,679	0.01%
2021/11/22	3	10.23	8	10.20	10.20	-5	17,543	-0.03%
2021/11/19	1	10.20	5	10.20	10.20	-4	17,516	-0.02%
2021/11/18	2	10.15	2	10.20	10.25	0	17,467	0.00%
2021/11/17	0	0.00	17	10.13	10.15	-17	17,393	-0.10%
2021/11/16	0	0.00	6	10.10	10.10	-6	17,319	-0.03%
2021/11/15	17	10.18	11.3	10.16	10.20	5.7	17,193	0.03%
2021/11/12	18	10.35	0	0.00	10.30	18	17,053	0.11%
2021/11/11	8	10.63	22	10.67	10.50	-14	16,810	-0.08%
2021/11/10	20	10.60	66	10.46	10.45	-46	16,858	-0.27%
2021/11/09	27	10.27	0	0.00	10.25	27	16,436	0.16%
2021/11/08	5	10.40	17	10.36	10.40	-12	16,123	-0.07%
2021/11/05	35	10.29	37	10.27	10.25	-2	16,144	-0.01%
2021/11/04	14	10.28	10	10.25	10.25	4	16,083	0.02%
2021/11/03	5	10.28	5	10.20	10.25	0	16,038	0.00%
2021/11/02	2	10.08	2	10.13	10.05	0	15,859	0.00%
2021/11/01	25	10.15	9	10.11	10.15	16	15,747	0.10%
2021/10/29	7	10.21	104	10.35	10.15	-97	15,601	-0.62%	大賣/
2021/10/28	61	10.40	0	0.00	10.35	61	15,468	0.39%
2021/10/27	108	10.55	105	10.60	10.55	3	15,355	0.02%	大買/大賣/
2021/10/26	7	11.01	2	11.00	11.00	5	15,281	0.03%
2021/10/25	60	11.17	100	11.35	11.35	-40	14,997	-0.27%
2021/10/22	25	11.12	18	11.12	11.10	7	14,785	0.05%
2021/10/21	124	11.30	18.5	11.34	11.35	105.5	14,540	0.73%	大買/鉅額交易
2021/10/20	29	11.63	139	11.77	11.55	-110	14,096	-0.78%	大賣/鉅額交易
2021/10/19	298	11.26	61	11.54	11.70	237	13,269	1.79%	大買/鉅額交易
2021/10/18	12	11.13	113	11.22	11.40	-101	11,082	-0.91%	大賣/鉅額交易
2021/10/15	12	10.40	17	10.35	10.40	-5	9,081	-0.06%
2021/10/14	35	10.39	30.3	10.45	10.35	4.7	9,162	0.05%
2021/10/12	6	10.68	20	10.75	10.45	-14	9,142	-0.15%
2021/10/08	5	10.69	11	10.70	10.75	-6	9,171	-0.07%
2021/10/07	31	10.59	15	10.55	10.60	16	9,097	0.18%
2021/10/06	13	10.78	4	10.55	10.55	9	9,249	0.10%
2021/10/05	11	10.50	2	10.63	10.70	9	9,017	0.10%
2021/10/04	1	10.70	2	10.33	10.30	-1	8,866	-0.01%
2021/09/30	0	0.00	30	10.78	10.75	-30	8,895	-0.34%
2021/09/29	28	10.75	1	10.75	10.50	27	8,966	0.30%
2021/09/28	7	10.72	0	0.00	10.95	7	9,009	0.08%
2021/09/27	23	10.81	0	0.00	10.80	23	11,484	0.20%
2021/09/24	0	0.00	0	10.40	10.40	0	12,720	0.00%
2021/09/22	0	0.00	10	10.10	10.05	-10	13,111	-0.08%
2021/09/17	1	10.55	1	10.50	10.40	0	13,225	0.00%
2021/09/16	10	10.50	2	10.45	10.50	8	13,309	0.06%
2021/09/15	0	0.00	7	10.43	10.35	-7	13,451	-0.05%
2021/09/14	2	10.43	0	0.00	10.35	2	13,581	0.01%
2021/09/13	0	0.00	5	10.30	10.30	-5	13,765	-0.04%
2021/09/08	3	9.97	0	0.00	9.95	3	14,212	0.02%
2021/09/07	0	0.00	3	10.15	10.15	-3	14,495	-0.02%
2021/09/06	0	0.00	1	10.05	10.00	-1	14,617	-0.01%
2021/09/03	3	10.20	1	10.25	10.25	2	14,750	0.01%
2021/09/01	0	0.00	1	10.25	10.20	-1	15,279	-0.01%
2021/08/31	5	10.20	18	10.14	10.35	-13	15,578	-0.08%
2021/08/30	0	0.00	18	10.10	10.10	-18	16,364	-0.11%
2021/08/27	0	0.00	10	10.05	10.05	-10	17,315	-0.06%
2021/08/26	0	0.00	1	10.05	9.96	-1	20,445	0.00%
2021/08/25	1	9.95	1	9.97	9.98	0	22,090	0.00%
2021/08/24	4	9.85	20	9.99	9.98	-16	22,306	-0.07%
2021/08/23	0	0.00	10	9.84	9.85	-10	22,473	-0.04%
2021/08/20	20	9.67	0	0.00	9.60	20	22,661	0.09%
2021/08/19	0	0.00	12	9.92	9.76	-12	22,782	-0.05%
2021/08/18	16.3	9.56	30	9.80	9.93	-13.7	22,877	-0.06%
2021/08/17	0	0.00	15	9.93	9.75	-15	23,234	-0.06%
2021/08/16	37	9.89	0	0.00	9.86	37	23,634	0.16%
2021/08/13	10	10.40	0	0.00	10.40	10	23,570	0.04%
2021/08/12	5	10.50	0	0.00	10.55	5	23,849	0.02%
2021/08/05	1	10.85	2	10.90	10.85	-1	26,138	0.00%
2021/08/04	20	10.93	0	0.00	10.95	20	26,837	0.07%
2021/08/02	0	0.00	2	11.05	11.00	-2	28,220	-0.01%
2021/07/30	0	0.00	17	11.00	10.85	-17	29,086	-0.06%
2021/07/29	10	10.70	25	10.84	10.90	-15	29,895	-0.05%
2021/07/28	11	10.75	11	10.75	10.70	0	30,918	0.00%
2021/07/27	0	0.00	10	10.75	10.80	-10	33,281	-0.03%
2021/07/26	0	0.00	3	11.10	10.90	-3	36,176	-0.01%
2021/07/23	0	0.00	11	10.89	11.05	-11	39,185	-0.03%
2021/07/22	8	10.54	1	10.80	10.60	7	41,486	0.02%
2021/07/21	27	10.50	16	10.55	10.55	11	41,725	0.03%
2021/07/20	13	10.77	30	10.67	10.60	-17	41,973	-0.04%
2021/07/19	0	0.00	1	10.90	10.90	-1	42,324	0.00%
2021/07/16	22	11.04	22	11.07	10.95	0	43,965	0.00%
2021/07/15	7	10.96	21.4	10.96	11.00	-14.4	44,287	-0.03%
2021/07/14	6	10.59	5	10.50	10.65	1	44,969	0.00%
2021/07/13	49	10.69	8.6	10.89	10.55	40.4	46,274	0.09%
2021/07/12	1	10.85	13	10.86	10.85	-12	46,779	-0.03%
2021/07/09	51	10.95	5	10.90	10.95	46	47,288	0.10%
2021/07/08	22	10.99	11	11.05	11.00	11	47,582	0.02%
2021/07/07	31.2	10.99	20	10.98	10.90	11.2	48,129	0.02%
2021/07/06	50	11.18	20	11.20	11.15	30	48,690	0.06%
2021/07/05	24	11.27	0	0.00	11.25	24	48,624	0.05%
2021/07/02	135	12.04	133.6	12.25	11.45	1.4	48,458	0.00%	大買/大賣/
2021/07/01	83	11.56	64.8	11.64	11.70	18.2	45,882	0.04%
2021/06/30	6	11.11	16	11.01	11.10	-10	44,528	-0.02%
2021/06/29	0	0.00	8	10.99	10.85	-8	44,405	-0.02%
2021/06/28	3	10.90	23	10.95	11.05	-20	44,323	-0.05%
2021/06/25	5	11.00	11	11.00	10.95	-6	44,271	-0.01%
2021/06/24	12.5	11.12	22	11.05	11.05	-9.5	44,337	-0.02%
2021/06/23	1.5	10.88	35	10.87	10.85	-33.5	44,971	-0.07%
2021/06/22	29	10.76	0	0.00	10.75	29	44,912	0.06%
2021/06/21	10	10.48	16.5	10.41	10.40	-6.5	44,692	-0.01%
2021/06/18	5	10.80	10	10.81	10.75	-5	44,591	-0.01%
2021/06/17	8	11.00	31	10.87	11.00	-23	44,548	-0.05%
2021/06/16	0.8	10.80	4	10.96	10.85	-3.2	44,523	-0.01%
2021/06/15	10	10.90	200	10.68	10.75	-190	44,422	-0.43%	大賣/鉅額交易
2021/06/11	71.1	11.00	0	0.00	10.85	71.1	44,345	0.16%
2021/06/09	12	11.09	1	11.05	10.95	11	44,311	0.02%
2021/06/08	18	11.33	30	11.30	11.30	-12	44,096	-0.03%
2021/06/07	35	11.40	16	11.37	11.45	19	43,870	0.04%
2021/06/04	52	11.45	4	11.46	11.25	48	43,159	0.11%
2021/06/03	197	11.99	78.9	12.00	11.85	118.1	42,434	0.28%	大買/鉅額交易
2021/06/02	52	11.16	445	11.29	11.35	-393	39,884	-0.99%	大賣/鉅額交易
2021/06/01	5	10.35	2	10.25	10.35	3	38,355	0.01%
2021/05/31	11	10.12	0	0.00	10.15	11	38,477	0.03%
2021/05/28	21	10.25	16	10.18	10.15	5	38,457	0.01%
2021/05/27	10	10.00	0	0.00	10.00	10	38,396	0.03%
2021/05/26	10	10.00	5	10.05	10.00	5	38,423	0.01%
2021/05/25	22	10.17	52	10.00	9.97	-30	38,456	-0.08%
2021/05/24	216	10.03	43	10.09	10.05	173	38,395	0.45%	大買/鉅額交易
2021/05/21	0	0.00	21	9.61	9.77	-21	38,520	-0.05%
2021/05/20	36	9.54	21	9.82	9.41	15	38,408	0.04%
2021/05/19	1	9.47	23	9.65	9.66	-22	38,370	-0.06%
2021/05/18	2	9.10	30	9.30	9.48	-28	38,263	-0.07%
2021/05/17	54	8.80	194	9.03	8.67	-140	37,884	-0.37%	大賣/鉅額交易
2021/05/14	90	9.58	2	9.84	9.55	88	37,321	0.24%
2021/05/13	127	9.89	39.3	9.55	9.72	87.7	36,820	0.24%	大買/
2021/05/12	55	10.33	19.3	10.22	10.20	35.7	36,247	0.10%
2021/05/11	51	11.47	46	11.64	11.30	5	35,530	0.01%
2021/05/10	80	11.99	39	11.88	11.90	41	34,730	0.12%
2021/05/07	43	11.35	12	11.37	11.55	31	34,148	0.09%
2021/05/06	42	11.74	11	12.15	11.65	31	33,242	0.09%
2021/05/05	43	11.90	30	11.93	11.80	13	32,340	0.04%
2021/05/04	81.4	13.08	214	13.20	12.45	-132.6	31,331	-0.42%	大賣/鉅額交易
2021/05/03	142	13.79	210.5	13.63	13.80	-68.5	28,953	-0.24%	大買/大賣/
2021/04/29	221	13.04	179.5	12.96	12.90	41.5	26,099	0.16%	大買/大賣/
2021/04/28	193.3	11.96	150.7	11.97	12.30	42.6	23,100	0.18%	大買/大賣/
2021/04/27	12	11.14	110	11.15	11.20	-98	20,766	-0.47%	大賣/
2021/04/26	13	11.15	110	11.20	11.15	-97	20,530	-0.47%	大賣/
2021/04/23	123	11.35	70.7	11.16	11.15	52.4	20,295	0.26%	大買/
2021/04/22	46.5	11.65	83	11.79	11.35	-36.5	20,105	-0.18%
2021/04/21	127	11.35	31	11.22	11.35	96	18,523	0.52%	大買/
2021/04/20	35.5	11.18	17	11.17	11.25	18.5	18,201	0.10%
2021/04/19	71.7	11.32	72	11.27	11.50	-0.3	17,792	0.00%
2021/04/16	20	10.69	22.4	10.74	10.75	-2.4	16,515	-0.01%
2021/04/15	2	10.50	90	10.45	10.45	-88	15,941	-0.55%
2021/04/14	31.2	10.29	57	10.10	10.30	-25.8	15,649	-0.16%
2021/04/13	410	10.50	35	10.38	10.15	375	15,860	2.36%	大買/鉅額交易
2021/04/12	72	10.30	125	10.38	10.40	-53	15,605	-0.34%	大賣/
2021/04/09	26	9.96	6	9.94	9.99	20	15,372	0.13%
2021/04/08	72	9.92	56	9.95	9.95	16	15,925	0.10%
2021/04/07	15	9.82	20	9.87	9.86	-5	19,388	-0.03%
2021/04/06	0	9.79	14	9.85	9.79	-14	20,668	-0.07%
2021/04/01	45	9.74	3	9.76	9.69	42	20,802	0.20%
2021/03/31	0	0.00	1	9.82	9.88	-1	20,997	0.00%
2021/03/30	6	9.85	11	9.87	9.86	-5	21,526	-0.02%
2021/03/29	26	9.96	0	0.00	9.92	26	21,891	0.12%
2021/03/26	16	10.05	93	9.94	9.87	-77	22,940	-0.34%
2021/03/25	30	9.65	0	0.00	9.67	30	22,425	0.13%
2021/03/24	0	0.00	2	9.58	9.61	-2	22,420	-0.01%
2021/03/23	5	9.65	0	0.00	9.61	5	22,680	0.02%
2021/03/22	0	0.00	35	9.71	9.70	-35	23,144	-0.15%
2021/03/19	30	9.59	20	9.69	9.66	10	23,125	0.04%
2021/03/18	70	9.62	20	9.68	9.63	50	23,121	0.22%
2021/03/17	0	0.00	2	9.79	9.77	-2	23,015	-0.01%
2021/03/16	25	9.85	15	9.84	9.84	10	23,086	0.04%
2021/03/15	0	0.00	5	9.95	9.97	-5	22,978	-0.02%
2021/03/12	0	0.00	15	9.85	9.83	-15	23,131	-0.06%
2021/03/11	15	9.92	0	0.00	9.89	15	23,354	0.06%
2021/03/10	10	9.89	0	0.00	9.89	10	23,484	0.04%
2021/03/09	21	9.99	5	9.99	10.00	16	23,447	0.07%
2021/03/08	1	10.05	34	10.07	10.10	-33	23,308	-0.14%
2021/03/05	6	9.81	8	9.83	9.76	-2	22,833	-0.01%
2021/03/04	9	9.94	26	9.96	9.81	-17	22,917	-0.07%
2021/03/03	10	9.77	0	0.00	9.80	10	22,638	0.04%
2021/03/02	10	9.75	10	9.63	9.61	0	22,560	0.00%
2021/02/26	90	9.74	6	9.77	9.71	84	22,653	0.37%
2021/02/25	11	9.64	45	9.73	9.80	-34	22,598	-0.15%
2021/02/24	137	9.84	10	9.62	9.60	127	22,605	0.56%	大買/鉅額交易
2021/02/23	60	9.93	59.9	9.73	10.05	0.1	22,255	0.00%
2021/02/22	33	9.41	3	9.36	9.41	30	21,747	0.14%
2021/02/19	6.4	9.37	6	9.35	9.35	0.4	21,760	0.00%
2021/02/18	25	9.00	90	9.15	9.26	-65	21,806	-0.30%
2021/02/17	0	0.00	80	8.85	8.93	-80	21,789	-0.37%
2021/02/05	20	8.58	25	8.72	8.60	-5	21,680	-0.02%
2021/02/04	5	8.60	20	8.68	8.60	-15	21,834	-0.07%
2021/02/03	21	8.52	41	8.63	8.58	-20	22,298	-0.09%
2021/02/02	0	0.00	77.1	8.54	8.62	-77.1	23,060	-0.33%
2021/02/01	0	0.00	10	8.39	8.34	-10	23,077	-0.04%
2021/01/29	40	8.35	0	0.00	8.29	40	23,069	0.17%
2021/01/28	35	8.46	5	8.46	8.45	30	23,054	0.13%
2021/01/27	20	8.62	7.6	8.62	8.63	12.4	23,097	0.05%
2021/01/26	60	8.72	5	8.71	8.66	55	23,214	0.24%
2021/01/25	0	0.00	50	8.87	8.84	-50	23,211	-0.22%
2021/01/22	54	8.61	42	8.67	8.70	12	23,251	0.05%
2021/01/21	23	8.76	42	8.89	8.74	-19	23,309	-0.08%
2021/01/20	92	8.86	27	8.87	8.71	65	23,567	0.28%
2021/01/19	64	9.15	8	9.12	9.14	56	23,962	0.23%
2021/01/18	0	0.00	203	9.16	9.16	-203	24,192	-0.84%	大賣/鉅額交易
2021/01/15	61	9.45	10	9.41	9.28	51	24,241	0.21%
2021/01/14	0	0.00	22	9.79	9.71	-22	24,061	-0.09%
2021/01/13	8	9.78	25	9.84	9.78	-17	24,033	-0.07%
2021/01/12	35	9.87	169	9.83	9.66	-134	23,913	-0.56%	大賣/鉅額交易
2021/01/11	0	0.00	22	10.11	10.15	-22	23,566	-0.09%
2021/01/08	11	10.22	0	0.00	10.20	11	23,525	0.05%
2021/01/07	8	10.60	38	10.51	10.45	-30	23,377	-0.13%
2021/01/06	36	10.30	63	10.35	10.20	-27	23,099	-0.12%
2021/01/05	43	10.89	48	10.84	10.80	-5	22,665	-0.02%
2021/01/04	21	10.83	9	10.83	10.85	12	22,382	0.05%
2020/12/31	51	11.24	33	11.21	11.20	18	21,804	0.08%
2020/12/30	866	11.77	497	11.53	11.70	369	20,978	1.76%	大買/大賣/鉅額交易
2020/12/29	0	0.00	117.2	10.89	11.15	-117.2	17,250	-0.68%	大賣/鉅額交易
2020/12/28	26	10.19	3	10.20	10.15	23	15,854	0.15%
2020/12/25	7	10.15	24	10.20	10.15	-17	15,558	-0.11%
2020/12/24	14	10.10	29.2	10.15	10.15	-15.2	15,184	-0.10%
2020/12/23	50	9.87	35	9.87	9.90	15	14,582	0.10%
2020/12/22	68	9.90	35	10.06	9.66	33	14,171	0.23%
2020/12/21	0	0.00	25	9.42	9.50	-25	13,062	-0.19%
2020/12/18	32	9.31	5	9.37	9.27	27	12,740	0.21%
2020/12/17	8	9.37	20	9.38	9.36	-12	12,718	-0.09%
2020/12/16	38	9.60	55	9.53	9.70	-17	12,518	-0.14%
2020/12/15	10	9.21	10	9.25	9.18	0	12,072	0.00%
2020/12/14	10	9.34	103	9.25	9.40	-93	12,414	-0.75%	大賣/
2020/12/11	20	9.15	1	9.20	9.18	19	12,365	0.15%
2020/12/10	11	9.23	15	9.34	9.20	-4	12,522	-0.03%
2020/12/09	10.9	9.32	20	9.43	9.31	-9.1	12,563	-0.07%
2020/12/08	13	9.54	3	9.60	9.48	10	12,680	0.08%
2020/12/07	3	9.71	13	9.56	9.75	-10	13,243	-0.08%
2020/12/04	0	0.00	15.3	9.45	9.43	-15.3	13,068	-0.12%
2020/12/03	5	9.34	33	9.38	9.29	-28	13,032	-0.21%
2020/12/02	30	9.28	0	0.00	9.28	30	13,242	0.23%
2020/12/01	10	9.21	23	9.28	9.37	-13	13,684	-0.09%
2020/11/30	5	9.37	7	9.36	9.37	-2	13,725	-0.01%
2020/11/26	20	9.29	12.5	9.23	9.25	7.5	13,553	0.06%
2020/11/25	10	9.23	40	9.27	9.24	-30	13,547	-0.22%
2020/11/24	10	9.09	15	9.13	9.08	-5	13,556	-0.04%
2020/11/23	8	8.98	86	9.02	9.03	-78	13,512	-0.58%
2020/11/20	54	8.84	4	8.85	8.85	50	13,397	0.37%
2020/11/19	30	8.87	7	8.89	8.89	23	13,443	0.17%
2020/11/18	30	8.89	8	8.94	8.95	22	13,582	0.16%
2020/11/17	0	0.00	78.7	8.85	9.00	-78.7	14,118	-0.56%
2020/11/16	85	8.72	0	0.00	8.67	85	15,122	0.56%
2020/11/12	15	8.78	0	0.00	8.77	15	15,075	0.10%
2020/11/11	0	0.00	10	9.04	9.00	-10	14,994	-0.07%
2020/11/10	18.4	8.78	15	8.89	8.71	3.4	14,544	0.02%
2020/11/09	5	8.65	0	0.00	8.65	5	13,748	0.04%
2020/11/06	5	8.51	0	0.00	8.51	5	13,691	0.04%
2020/11/05	7	8.53	0	0.00	8.52	7	13,856	0.05%
2020/11/04	0	8.56	10	8.70	8.55	-10	13,841	-0.07%
2020/11/03	10	8.53	0	0.00	8.56	10	13,714	0.07%
2020/10/30	0	0.00	5	8.41	8.35	-5	13,490	-0.04%
2020/10/28	17.1	8.83	19	8.86	8.62	-1.9	13,149	-0.01%
2020/10/27	8	8.89	36	8.91	8.72	-28	12,734	-0.22%
2020/10/26	22	8.44	32	8.46	8.44	-10	12,051	-0.08%
2020/10/23	0	0.00	10	8.21	8.30	-10	11,687	-0.09%
2020/10/22	20	8.22	30	8.17	8.12	-10	11,479	-0.09%
2020/10/21	0	0.00	40	8.14	8.15	-40	11,400	-0.35%
2020/10/20	23	8.13	15	8.12	8.12	8	11,312	0.07%
2020/10/19	4	8.03	0	0.00	8.05	4	11,237	0.04%
2020/10/16	23	8.10	24	8.19	8.06	-1	11,156	-0.01%
2020/10/15	11	8.06	42	8.08	8.04	-31	11,012	-0.28%
2020/10/14	13	8.13	24	8.13	8.12	-11	10,924	-0.10%
2020/10/13	43	8.13	10	7.95	8.18	33	10,824	0.30%
2020/10/12	0	0.00	25	8.03	7.94	-25	10,610	-0.24%
2020/10/07	0	0.00	5	7.80	7.83	-5	10,448	-0.05%
2020/10/06	5	7.78	27	7.72	7.72	-22	10,411	-0.21%
2020/10/05	0	0.00	4	7.59	7.63	-4	10,413	-0.04%
2020/09/29	3	7.59	2	7.61	7.59	1	10,435	0.01%
2020/09/28	2	7.58	17	7.62	7.60	-15	10,437	-0.14%
2020/09/25	4	7.49	2	7.62	7.44	2	10,441	0.02%
2020/09/24	39	7.58	3	7.52	7.47	36	10,363	0.35%
2020/09/23	7	7.96	0	0.00	7.82	7	10,221	0.07%
2020/09/22	7.1	7.91	25	7.90	7.94	-18	10,161	-0.18%
2020/09/21	13	8.12	0	0.00	8.06	13	10,062	0.13%
2020/09/18	13	8.07	125	8.07	8.07	-112	9,990	-1.12%	大賣/鉅額交易
2020/09/17	53	8.11	55	8.06	7.98	-2	9,850	-0.02%
2020/09/16	10	7.88	0	0.00	7.88	10	9,452	0.11%
2020/09/15	6	8.05	3	7.96	7.93	3	9,504	0.03%
2020/09/14	24	7.92	10	8.00	7.90	14	9,643	0.15%
2020/09/11	53.6	8.09	0	0.00	7.99	53.6	9,497	0.56%
2020/09/10	123	8.39	70	8.14	8.25	53	9,214	0.58%	大買/
2020/09/09	22	7.90	32	7.92	7.95	-10	8,410	-0.12%
2020/09/08	32	7.89	17.1	8.09	7.82	14.9	8,266	0.18%
2020/09/07	29	8.21	8	8.13	8.06	21	8,117	0.26%
2020/09/04	30	7.95	51	7.94	7.98	-21	7,844	-0.27%
2020/09/03	15	7.65	59	7.64	7.63	-44	7,344	-0.60%
2020/09/02	35	7.46	8	7.46	7.48	27	7,347	0.37%
2020/09/01	23	7.52	0	0.00	7.53	23	7,333	0.31%
2020/08/31	13	7.67	21	7.63	7.61	-8	7,315	-0.11%
2020/08/28	41	7.68	33	7.69	7.70	8	7,208	0.11%
2020/08/27	13	7.54	56	7.56	7.53	-43	6,989	-0.62%
2020/08/26	20	7.45	10	7.48	7.45	10	6,864	0.15%
2020/08/25	7	7.40	0	0.00	7.37	7	6,750	0.10%
2020/08/24	30	7.37	1	7.58	7.30	29	6,641	0.44%
2020/08/21	198	7.50	30	7.63	7.56	168	6,430	2.61%	大買/鉅額交易
2020/08/20	98	7.65	55	7.66	7.67	43	5,712	0.75%
2020/08/18	5	6.87	0	0.00	6.87	5	4,185	0.12%
2020/08/17	0	0.00	20	6.79	6.88	-20	4,149	-0.48%
2020/08/14	10	6.71	0	0.00	6.72	10	4,043	0.25%
2020/08/13	20	6.60	3	6.66	6.61	17	4,023	0.42%
2020/08/12	20	6.65	0	0.00	6.68	20	4,085	0.49%
2020/08/11	3	6.82	20	6.77	6.79	-17	4,036	-0.42%
2020/08/10	0	0.00	20	6.58	6.56	-20	3,816	-0.52%
2020/08/06	60	6.44	10	6.45	6.46	50	3,808	1.31%
2020/08/05	0	0.00	10	6.40	6.36	-10	3,830	-0.26%
2020/08/04	0	0.00	0.3	6.29	6.32	-0.3	3,873	-0.01%
2020/08/03	10	6.19	0	0.00	6.20	10	3,884	0.26%
2020/07/29	5	6.21	0	0.00	6.11	5	3,986	0.13%
2020/07/28	0	0.00	14	6.12	6.07	-14	4,008	-0.35%
2020/07/27	6	6.32	0	0.00	6.22	6	4,033	0.15%
2020/07/24	1	6.49	0	0.00	6.42	1	4,033	0.02%
2020/07/23	3	6.54	10	6.60	6.54	-7	4,040	-0.17%
2020/07/22	5	6.61	2	6.66	6.58	3	4,113	0.07%
2020/07/20	2	6.48	0	0.00	6.46	2	4,113	0.05%
2020/07/17	1	6.53	0	0.00	6.51	1	4,145	0.02%
2020/07/16	11	6.58	0	0.00	6.60	11	4,191	0.26%
2020/07/14	15	6.52	5	6.55	6.50	10	4,255	0.23%
2020/07/13	0	0.00	5	6.58	6.57	-5	4,264	-0.12%
2020/07/10	27	6.56	5	6.55	6.53	22	4,312	0.51%
2020/07/09	8	6.76	0	0.00	6.73	8	4,310	0.19%
2020/07/07	2	6.75	0	0.00	6.72	2	4,374	0.05%
2020/07/06	11	6.81	11	6.77	6.78	0	4,393	0.00%
2020/07/03	0	0.00	5	6.69	6.68	-5	4,388	-0.11%
2020/07/02	25	6.68	0	0.00	6.67	25	4,436	0.56%
2020/07/01	10	6.66	10	6.69	6.64	0	4,514	0.00%
2020/06/29	30	6.62	0	0.00	6.61	30	4,556	0.66%
2020/06/24	0	0.00	7	6.78	6.74	-7	4,540	-0.15%
2020/06/19	12	7.25	0	0.00	7.05	12	4,524	0.27%
2020/06/18	0	0.00	17.4	6.73	6.79	-17.4	4,108	-0.42%
2020/06/17	0	0.00	25	6.65	6.64	-25	4,084	-0.61%
2020/06/16	59	6.48	9	6.49	6.54	50	4,111	1.22%
2020/06/12	0	0.00	1	6.44	6.44	-1	4,239	-0.02%
2020/06/09	0	0.00	10	6.85	6.96	-10	4,423	-0.23%
2020/06/08	10	6.74	40	6.76	6.76	-30	4,291	-0.70%
2020/06/05	0	0.00	10	6.56	6.60	-10	4,210	-0.24%
2020/06/04	0	0.00	3	6.42	6.42	-3	4,216	-0.07%
2020/06/03	2	6.44	5	6.44	6.42	-3	4,260	-0.07%
2020/06/02	0	0.00	6	6.32	6.31	-6	4,211	-0.14%
2020/06/01	0	0.00	5	6.30	6.26	-5	4,212	-0.12%
2020/05/29	1	6.20	0	0.00	6.18	1	4,222	0.02%
2020/05/26	15	6.29	1	6.32	6.27	14	4,296	0.33%
2020/05/25	1	6.27	20	6.22	6.26	-19	4,298	-0.44%
2020/05/22	10	6.38	10	6.51	6.32	0	4,308	0.00%
2020/05/21	20	6.49	4	6.49	6.48	16	4,275	0.37%
2020/05/20	0	0.00	12	6.42	6.40	-12	4,244	-0.28%
2020/05/18	5	6.19	0	0.00	6.19	5	4,160	0.12%
2020/05/11	0.4	6.47	12	6.52	6.47	-11.6	4,053	-0.29%
2020/05/08	2.7	6.43	0	0.00	6.39	2.7	3,991	0.07%
2020/05/06	0	0.00	5	6.35	6.38	-5	3,983	-0.13%
2020/05/05	1	6.30	0	0.00	6.31	1	3,944	0.03%
2020/05/04	0	0.00	5	6.28	6.29	-5	3,940	-0.13%
2020/04/30	5	6.52	5	6.54	6.51	0	4,023	0.00%
2020/04/29	10	6.43	0.1	6.42	6.42	9.9	3,998	0.25%
2020/04/28	5	6.34	0	0.00	6.34	5	3,978	0.13%
2020/04/27	0	0.00	10	6.20	6.28	-10	4,019	-0.25%
2020/04/24	5	6.06	0	0.00	6.06	5	3,943	0.13%
2020/04/22	2	5.91	60	5.77	5.90	-58	3,931	-1.48%
2020/04/20	7	6.15	7	6.14	6.16	0	3,837	0.00%
2020/04/16	5	6.19	0	0.00	6.11	5	3,748	0.13%
2020/04/15	1	6.18	0	0.00	6.23	1	3,712	0.03%
2020/04/14	3	6.06	0	0.00	6.08	3	3,743	0.08%
2020/04/13	22	6.02	0	0.00	5.96	22	3,695	0.60%
2020/04/10	10	5.99	0	0.00	6.01	10	3,672	0.27%
2020/04/08	0	0.00	1	5.78	5.78	-1	3,583	-0.03%
2020/04/07	65	5.68	1	5.71	5.68	64	3,556	1.80%
2020/04/06	11	5.59	0	0.00	5.59	11	3,547	0.31%
2020/04/01	4	5.37	3	5.37	5.38	1	3,437	0.03%
2020/03/30	0	0.00	5	5.17	5.21	-5	3,377	-0.15%
2020/03/27	9	5.35	3	5.34	5.26	6	3,366	0.18%
2020/03/25	2	5.32	0	0.00	5.30	2	3,297	0.06%
2020/03/23	3	4.83	3	4.91	4.88	0	3,234	0.00%
2020/03/19	0	0.00	2	4.69	4.71	-2	3,139	-0.06%
2020/03/18	0.2	5.20	0	0.00	5.20	0.2	3,023	0.01%
2020/03/17	0	0.00	20	5.44	5.21	-20	2,949	-0.68%
2020/03/16	0	0.00	5	5.96	5.78	-5	2,778	-0.18%
2020/03/13	5	5.85	0	0.00	6.01	5	2,737	0.18%
2020/03/12	10	6.51	10	6.78	6.49	0	2,572	0.00%
2020/03/11	0	0.00	5	7.00	6.94	-5	2,524	-0.20%
2020/03/10	5	6.79	5	6.90	6.93	0	2,524	0.00%
2020/03/09	40	7.10	0	0.00	7.00	40	2,455	1.63%
2020/03/06	0.2	7.28	0	0.00	7.29	0.2	2,408	0.01%
2020/03/04	5	7.30	0	0.00	7.30	5	2,429	0.21%
2020/03/03	0	0.00	5	7.40	7.36	-5	2,417	-0.21%
2020/03/02	45	7.20	0	0.00	7.33	45	2,410	1.87%
2020/02/27	35	7.30	30	7.42	7.27	5	2,389	0.21%
2020/02/26	5	7.54	5	7.61	7.52	0	2,328	0.00%
2020/02/25	5	7.65	5.3	7.41	7.66	-0.3	2,315	-0.01%
2020/02/24	5	7.84	0	0.00	7.77	5	2,292	0.22%
2020/02/20	0	7.75	11	7.78	7.76	-11	2,345	-0.47%
2020/02/19	41	7.74	0	0.00	7.71	41	2,358	1.74%
2020/02/12	5	7.71	0	0.00	7.70	5	2,460	0.20%
2020/02/11	10	7.68	0	0.00	7.67	10	2,443	0.41%
2020/02/10	0	0.00	5	7.69	7.66	-5	2,456	-0.20%
2020/02/07	0	0.00	5	7.78	7.74	-5	2,438	-0.21%
2020/02/06	15	7.75	0	0.00	7.71	15	2,411	0.62%
2020/02/05	10	7.65	5	7.67	7.68	5	2,466	0.20%
2020/02/04	0	0.00	5	7.88	7.84	-5	2,429	-0.21%
2020/02/03	5	7.24	0	0.00	7.27	5	2,301	0.22%
2020/01/30	6	7.63	5	7.56	7.45	1	2,252	0.04%
2020/01/17	12	7.93	0	0.00	7.93	12	2,190	0.55%
2020/01/10	5	8.07	0	0.00	8.08	5	2,159	0.23%
2020/01/06	0	0.00	0.7	8.16	8.19	-0.7	2,112	-0.03%
2019/12/31	0	0.00	5	8.26	8.30	-5	2,048	-0.24%
2019/12/24	0	0.00	7	8.17	8.17	-7	1,965	-0.36%
2019/12/23	0	0.00	30	8.14	8.16	-30	1,955	-1.53%
2019/12/18	10	7.90	0	0.00	7.96	10	1,853	0.54%
2019/12/17	5	7.89	0	0.00	7.90	5	1,857	0.27%
2019/12/16	0	0.00	0.3	7.88	7.88	-0.3	1,856	-0.02%
2019/12/12	35	7.98	0	0.00	7.94	35	1,888	1.85%
2019/12/10	6	7.98	0	0.00	8.00	6	1,954	0.31%
2019/12/09	0	0.00	32	8.04	8.01	-32	1,970	-1.62%
2019/12/05	32	8.00	0	0.00	8.00	32	1,972	1.62%
2019/12/03	0	0.00	3	8.03	8.04	-3	1,996	-0.15%
2019/11/29	0	0.00	0.1	7.88	7.88	-0.1	1,989	-0.01%
2019/11/22	0	0.00	5	7.93	7.93	-5	2,024	-0.25%
2019/11/21	0	0.00	1	7.89	7.90	-1	2,045	-0.05%
2019/11/20	5	7.93	3	7.89	7.94	2	2,036	0.10%
2019/11/19	10	7.70	0	0.00	7.72	10	2,083	0.48%
2019/11/18	3	7.73	0	0.00	7.76	3	2,071	0.14%
2019/11/15	11	7.79	0	0.00	7.80	11	2,073	0.53%
2019/11/14	35	7.87	5	7.85	7.87	30	2,077	1.44%
2019/11/12	0	0.00	5	8.00	8.03	-5	2,067	-0.24%
2019/11/07	0	0.00	6	8.09	8.13	-6	2,115	-0.28%
2019/11/05	5	8.10	35	8.11	8.12	-30	2,156	-1.39%
2019/11/04	33	8.02	32	8.02	8.13	1	2,314	0.04%
2019/11/01	9	8.11	0	0.00	8.12	9	2,412	0.37%
2019/10/30	1	8.12	0.7	8.14	8.14	0.3	2,548	0.01%
2019/10/29	11	8.17	3	8.17	8.18	8	2,578	0.31%
2019/10/28	2	8.16	0	0.00	8.15	2	2,612	0.08%
2019/10/21	6.4	8.28	0	0.00	8.28	6.4	2,711	0.24%
2019/10/18	6	8.22	0.3	8.22	8.22	5.7	2,727	0.21%
2019/10/16	30	8.18	0	0.00	8.19	30	2,920	1.03%
2019/10/09	5	8.16	4	8.16	8.13	1	2,891	0.03%
2019/10/08	0	0.00	44	8.16	8.15	-44	2,906	-1.51%
2019/10/07	1	8.06	0	0.00	8.08	1	2,949	0.03%
2019/10/04	0	0.00	29	8.14	8.10	-29	2,962	-0.98%
2019/10/03	76	8.07	0	0.00	8.08	76	2,964	2.56%
2019/09/24	0.4	8.29	3	8.29	8.29	-2.6	2,967	-0.09%
2019/09/19	0	0.00	0.3	8.26	8.24	-0.3	2,968	-0.01%
2019/09/18	0	0.00	1	8.30	8.33	-1	2,953	-0.03%
2019/09/17	0	0.00	1	8.37	8.33	-1	2,949	-0.03%
2019/09/16	3	8.53	16	8.50	8.46	-13	3,005	-0.43%
2019/09/11	0	0.00	28	8.30	8.29	-28	3,079	-0.91%
2019/09/10	0	0.00	14	8.30	8.27	-14	3,072	-0.46%
2019/09/09	2	8.32	17	8.37	8.34	-15	3,071	-0.49%
2019/09/06	0	0.00	72	8.33	8.34	-72	3,073	-2.34%
2019/09/05	3	8.25	10	8.24	8.24	-7	3,045	-0.23%
2019/09/03	0	0.00	6	8.26	8.20	-6	3,063	-0.20%
2019/09/02	0	0.00	15	8.17	8.21	-15	3,066	-0.49%
2019/08/29	10	8.02	0	0.00	8.01	10	3,088	0.32%
2019/08/27	10	8.04	0	0.00	8.02	10	3,082	0.32%
2019/08/26	11	8.04	0	0.00	8.04	11	3,073	0.36%
2019/08/23	0	0.00	0.1	8.20	8.14	-0.1	3,100	0.00%
2019/08/22	5.3	8.11	64	8.14	8.15	-58.7	3,119	-1.88%
2019/08/21	0.6	8.28	5	8.07	8.08	-4.4	3,057	-0.14%
2019/08/20	11	8.05	0	0.00	8.07	11	3,052	0.36%
2019/08/19	25	8.08	0	0.00	8.07	25	3,032	0.82%
2019/08/15	40	8.07	0	0.00	8.08	40	2,990	1.34%
2019/08/14	18	8.25	0	0.00	8.26	18	2,965	0.61%
2019/08/13	58	8.25	0	0.00	8.22	58	2,989	1.94%
2019/08/12	61	8.37	0	0.00	8.36	61	3,009	2.03%
2019/08/07	0	0.00	4	8.50	8.50	-4	3,090	-0.13%
2019/08/05	10	9.16	100.2	9.25	9.10	-90.2	3,031	-2.97%
2019/08/02	3	9.27	100	9.32	9.26	-97	2,911	-3.33%
2019/08/01	0	0.00	100	9.36	9.35	-100	2,883	-3.47%
2019/07/31	5	9.38	0	0.00	9.39	5	2,863	0.17%
2019/07/26	0	0.00	10	9.46	9.48	-10	2,850	-0.35%
2019/07/23	0.4	9.40	0	0.00	9.44	0.4	2,830	0.01%
2019/07/22	2	9.47	0	0.00	9.44	2	2,889	0.07%
2019/07/18	0	0.00	2	9.47	9.43	-2	2,918	-0.07%
2019/07/17	0	0.00	10	9.27	9.30	-10	2,764	-0.36%
2019/07/12	20	9.16	0	0.00	9.17	20	2,868	0.70%
2019/07/11	40	9.20	0	0.00	9.18	40	2,902	1.38%
2019/06/27	0	0.00	0.2	9.28	9.29	-0.2	3,470	-0.01%
2019/06/21	50	9.36	1	9.32	9.36	49	3,624	1.35%
2019/06/18	2	9.12	20	9.13	9.11	-18	3,585	-0.50%
2019/06/11	3	9.13	1	9.13	9.13	2	4,195	0.05%
2019/06/10	25	9.13	0	0.00	9.10	25	4,233	0.59%
2019/06/04	0	0.00	7	9.15	9.14	-7	4,309	-0.16%
2019/05/31	0	0.00	20	9.22	9.22	-20	4,367	-0.46%
2019/05/30	1	9.20	0	0.00	9.20	1	4,387	0.02%
2019/05/29	7	9.12	0	0.00	9.12	7	4,380	0.16%
2019/05/23	8	9.12	3	9.14	9.14	5	4,608	0.11%
2019/05/22	0	0.00	8	9.16	9.17	-8	4,742	-0.17%
2019/05/21	0	0.00	13	9.14	9.16	-13	4,993	-0.26%
2019/05/20	0	0.00	36	9.10	9.08	-36	5,044	-0.71%
2019/05/17	40	9.15	23	9.11	9.08	17	5,116	0.33%
2019/05/16	24	9.13	5	9.12	9.08	19	5,170	0.37%
2019/05/15	95	9.35	2	9.31	9.31	93	5,205	1.79%
2019/05/13	3	9.27	0	0.00	9.19	3	5,220	0.06%
2019/04/29	0	0.00	10	9.64	9.62	-10	5,402	-0.19%
2019/04/26	13	9.66	0	0.00	9.65	13	5,403	0.24%
2019/04/25	25	9.75	0	0.00	9.72	25	5,381	0.46%
2019/04/24	0	0.00	22	9.80	9.78	-22	5,399	-0.41%
2019/04/19	1	9.87	15	9.86	9.84	-14	5,535	-0.25%
2019/04/18	15	9.88	0.9	9.83	9.83	14.1	5,571	0.25%
2019/04/17	10	9.96	0	0.00	9.98	10	5,551	0.18%
2019/04/15	7	9.97	0	0.00	9.96	7	5,568	0.13%
2019/04/08	5	10.05	0	0.00	10.05	5	5,656	0.09%
2019/04/01	10	10.00	10	10.00	10.00	0	5,962	0.00%
2019/03/29	5	9.97	0	0.00	10.00	5	6,173	0.08%
2019/03/28	2	9.98	0	0.00	9.97	2	6,262	0.03%
2019/03/27	3	9.99	0	0.00	10.00	3	6,305	0.05%
2019/03/21	0	0.00	0.1	10.15	10.15	-0.1	6,990	0.00%
2019/03/20	0	0.00	3	10.20	10.20	-3	7,280	-0.04%
2019/03/19	10	10.15	0	0.00	10.15	10	7,460	0.13%
2019/03/15	5	10.15	0.6	10.05	10.10	4.4	7,582	0.06%
2019/03/13	0	0.00	16.2	9.99	10.05	-16.2	7,518	-0.22%
2019/03/12	0	0.00	35	10.00	9.99	-35	7,539	-0.46%
2019/03/11	0	0.00	15	9.96	9.95	-15	7,573	-0.20%
2019/03/08	35	9.97	0	0.00	9.96	35	7,731	0.45%
2019/02/26	0	0.00	5	10.00	9.97	-5	8,033	-0.06%
2019/02/20	0	0.00	3	10.05	10.05	-3	7,814	-0.04%
2019/02/19	0	0.00	20	9.95	9.92	-20	7,632	-0.26%
2019/02/18	0	0.00	70	9.95	9.86	-70	7,638	-0.92%
2019/02/15	6	9.80	55	9.94	9.79	-49	7,592	-0.65%
2019/02/14	6	9.89	35	9.89	9.87	-29	7,512	-0.39%
2019/02/13	45	9.73	5	9.71	9.77	40	7,419	0.54%
2019/02/12	20	9.64	5	9.65	9.69	15	7,409	0.20%
2019/02/11	45	9.73	0	0.00	9.65	45	7,345	0.61%
2019/01/30	5	9.84	0	0.00	9.84	5	7,252	0.07%
2019/01/29	20	9.82	0	0.00	9.87	20	7,298	0.27%
2019/01/25	20.1	9.82	3	9.82	9.83	17.1	7,340	0.23%
2019/01/24	50	9.85	0	0.00	9.82	50	7,342	0.68%
2019/01/23	30	9.84	5	9.84	9.83	25	7,374	0.34%
2019/01/22	15	9.91	0	0.00	9.85	15	7,392	0.20%
2019/01/18	5	9.85	0	0.00	9.82	5	7,485	0.07%
2019/01/17	5	9.83	0	0.00	9.81	5	7,567	0.07%
2019/01/16	15	9.89	0	0.00	9.85	15	7,624	0.20%
2019/01/15	0	0.00	2	9.89	9.91	-2	7,687	-0.03%
2019/01/14	10	9.92	1	9.86	9.86	9	7,717	0.12%
2019/01/11	0	0.00	5	10.00	9.98	-5	7,759	-0.06%
2019/01/10	0	0.00	1	10.20	10.10	-1	7,695	-0.01%
2019/01/09	0	0.00	10	10.20	10.20	-10	7,713	-0.13%
2019/01/07	10	10.18	5	10.17	10.15	5	7,825	0.06%
2019/01/03	5	10.00	0	0.00	10.00	5	8,118	0.06%
2019/01/02	10	10.05	0	0.00	10.05	10	8,145	0.12%
2018/12/28	5	10.15	2	10.15	10.20	3	8,177	0.04%
2018/12/26	5	10.16	0	0.00	10.10	5	8,285	0.06%
2018/12/25	3	10.32	90	10.21	10.20	-87	8,362	-1.04%
2018/12/24	1	10.50	2	10.50	10.50	-1	8,382	-0.01%
2018/12/22	0	0.00	69	10.28	10.45	-69	8,417	-0.82%
2018/12/21	2	10.10	0	0.00	10.10	2	8,322	0.02%
2018/12/20	8	10.16	20	10.25	10.10	-12	8,405	-0.14%
2018/12/19	10	10.35	10	10.40	10.30	0	8,633	0.00%
2018/12/14	10	10.70	45	10.66	10.55	-35	8,496	-0.41%
2018/12/13	5	10.70	10	10.60	10.65	-5	8,085	-0.06%
2018/12/12	0	0.00	10	10.35	10.25	-10	7,824	-0.13%
2018/12/10	6	9.99	0	0.00	9.89	6	7,509	0.08%
2018/12/07	1	10.00	0	0.00	10.05	1	7,606	0.01%
2018/12/06	10	9.95	5	10.05	9.93	5	7,788	0.06%
2018/12/05	10	9.99	0	0.00	10.00	10	7,751	0.13%
2018/12/04	10	10.10	0	0.00	10.05	10	7,969	0.13%
2018/12/03	30	10.10	25	10.05	10.10	5	8,058	0.06%
2018/11/30	15	10.03	54	10.00	9.85	-39	8,031	-0.49%
2018/11/29	11	9.85	1	10.00	10.00	10	8,074	0.12%
2018/11/23	0	0.00	2	9.72	9.71	-2	8,975	-0.02%
2018/11/21	5	9.87	0	0.00	9.86	5	10,436	0.05%
2018/11/19	4	9.84	0.3	9.87	9.87	3.7	11,361	0.03%
2018/11/16	5	9.75	0	0.00	9.78	5	12,144	0.04%
2018/11/15	43	9.78	0	0.00	9.76	43	13,598	0.32%
2018/11/09	11	9.83	0	0.00	9.83	11	14,561	0.08%
2018/11/08	10	9.99	0	0.00	9.98	10	14,790	0.07%
2018/11/01	25	9.77	0	0.00	9.76	25	14,860	0.17%
2018/10/29	5	9.49	0	0.00	9.45	5	14,755	0.03%
2018/10/25	10	9.66	0	0.00	9.66	10	14,631	0.07%
2018/10/23	5	10.10	0	0.00	10.05	5	14,536	0.03%
2018/10/17	0	0.00	5	10.55	10.30	-5	14,360	-0.03%
2018/10/15	20	10.38	0	0.00	10.40	20	14,248	0.14%
2018/10/12	5	10.60	2	10.50	10.60	3	14,131	0.02%
2018/10/11	10	10.05	0	0.00	10.15	10	14,019	0.07%
2018/10/09	2	10.90	0	0.00	10.90	2	13,738	0.01%
2018/10/05	0	0.00	28	10.85	10.85	-28	13,576	-0.21%
2018/10/04	5	11.20	13	11.25	11.20	-8	13,405	-0.06%
2018/10/03	0.7	11.10	0	0.00	11.15	0.7	13,340	0.01%
2018/10/02	17	11.42	4	11.54	11.40	13	13,215	0.10%
2018/10/01	3	11.50	4.2	11.54	11.65	-1.2	13,065	-0.01%
2018/09/28	0	0.00	1	11.30	11.30	-1	12,821	-0.01%
2018/09/27	4	11.21	1	11.35	11.10	3	12,713	0.02%
2018/09/26	1	11.25	4	11.15	11.30	-3	12,517	-0.02%
2018/09/25	0	0.00	11	10.90	10.90	-11	12,267	-0.09%
2018/09/21	2	10.85	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	6	10.61	0	0.00	10.65	6	12,099	0.05%
2018/09/17	3	10.85	0	0.00	10.75	3	12,131	0.02%
2018/09/14	0	0.00	20	10.65	10.70	-20	12,302	-0.16%
2018/09/13	5	10.40	10	10.40	10.55	-5	12,229	-0.04%
2018/09/12	130	10.43	0	0.00	10.25	130	12,084	1.08%	大買/鉅額交易
2018/09/11	50	10.50	5	10.65	10.70	45	11,903	0.38%
2018/09/10	41	10.49	28	10.44	10.45	13	11,898	0.11%
2018/09/07	8	11.03	5	11.00	10.85	3	11,662	0.03%
2018/09/06	5	11.05	4	11.01	10.95	1	11,545	0.01%
2018/09/05	10	11.25	0	0.00	11.25	10	11,597	0.09%
2018/09/04	2	11.40	1	11.50	11.45	1	11,517	0.01%
2018/09/03	50	11.25	15	11.25	11.25	35	11,553	0.30%
2018/08/31	12	11.48	6	11.54	11.65	6	11,294	0.05%
2018/08/30	25	11.84	4	11.74	11.70	21	11,076	0.19%
2018/08/29	7	11.86	16	11.89	12.05	-9	10,742	-0.08%
2018/08/28	15	12.35	69	12.39	12.40	-54	9,914	-0.54%
2018/08/27	27	12.33	15	12.30	12.30	12	9,330	0.13%
2018/08/24	12	12.21	22	12.23	12.20	-10	8,856	-0.11%
2018/08/23	14	12.26	8	12.20	12.20	6	8,518	0.07%
2018/08/22	43	12.06	42.1	11.89	12.00	1	7,863	0.01%
2018/08/20	0	0.00	15	10.87	10.80	-15	5,846	-0.26%
2018/08/17	7	10.69	0.5	10.70	10.75	6.5	5,884	0.11%
2018/08/15	5	10.75	5	10.85	10.75	0	6,275	0.00%
2018/08/08	0	0.00	15	10.73	10.70	-15	7,770	-0.19%
2018/08/07	0	0.00	30	10.60	10.60	-30	7,705	-0.39%
2018/08/03	20	10.45	13	10.45	10.50	7	7,944	0.09%
2018/07/31	0	0.00	5	10.60	10.55	-5	7,957	-0.06%
2018/07/30	0	0.00	7	10.55	10.50	-7	7,915	-0.09%
2018/07/26	12	10.48	3	10.45	10.50	9	7,874	0.11%
2018/07/25	0	0.00	10	10.50	10.40	-10	7,876	-0.13%
2018/07/24	10	10.25	10	10.40	10.45	0	7,847	0.00%
2018/07/23	10	10.20	5	10.15	10.15	5	7,783	0.06%
2018/07/20	0	0.00	6	10.13	10.10	-6	7,786	-0.08%
2018/07/19	0	0.00	5	10.15	10.10	-5	7,787	-0.06%
2018/07/18	0	0.00	2	10.20	10.10	-2	7,833	-0.03%
2018/07/17	0	0.00	1	10.10	10.10	-1	7,842	-0.01%
2018/07/16	10	10.25	0	0.00	10.20	10	7,899	0.13%
2018/07/09	3	10.20	0	0.00	10.20	3	8,359	0.04%
2018/07/06	10	10.10	0	0.00	10.00	10	8,422	0.12%
2018/07/03	0	0.00	6	10.35	10.25	-6	8,507	-0.07%
2018/06/29	82	10.34	0	0.00	10.40	82	8,494	0.97%
2018/06/26	10	10.35	0	0.00	10.35	10	8,445	0.12%
2018/06/25	16	10.72	0	0.00	10.65	16	8,373	0.19%
2018/06/22	2	10.45	0	0.00	10.40	2	8,069	0.02%
2018/06/21	10	10.48	0.6	10.40	10.50	9.4	8,107	0.12%
2018/06/14	5	10.70	0	0.00	10.75	5	8,157	0.06%
2018/06/13	6	10.90	0	0.00	10.85	6	8,095	0.07%
2018/06/11	20	10.90	35	10.86	10.95	-15	7,781	-0.19%
2018/06/08	0	0.00	12	10.65	10.60	-12	7,604	-0.16%
2018/06/07	0	0.00	5	10.60	10.55	-5	7,547	-0.07%
2018/06/05	5	10.50	5	10.45	10.45	0	7,497	0.00%
2018/05/31	29	10.42	5	10.50	10.40	24	7,402	0.32%
2018/05/30	45	10.18	0	0.00	10.35	45	7,314	0.62%
2018/05/29	30	10.50	0	10.30	10.30	30	7,173	0.42%
2018/05/28	95	10.56	6	10.59	10.50	89	7,011	1.27%
2018/05/25	0	0.00	6	10.72	10.60	-6	6,920	-0.09%
2018/05/24	0	0.00	3	10.95	10.90	-3	6,853	-0.04%
2018/05/23	9	10.91	6	10.93	11.10	3	6,707	0.04%
2018/05/22	50	10.80	61	10.96	10.75	-11	6,411	-0.17%
2018/05/21	69	11.05	57	10.98	11.00	12	6,231	0.19%
2018/05/18	17	10.80	44	10.80	10.80	-27	5,688	-0.47%
2018/05/17	5	10.30	5	10.30	10.30	0	5,062	0.00%
2018/05/16	40	10.30	5	10.45	10.25	35	5,036	0.69%
2018/05/15	13	9.99	5	10.05	9.96	8	4,892	0.16%
2018/05/11	5	9.95	18	9.98	10.15	-13	4,963	-0.26%
2018/05/10	15	9.91	0	0.00	9.86	15	4,883	0.31%
2018/05/07	0	0.00	10	9.80	9.77	-10	5,299	-0.19%
2018/05/03	9	9.74	5	9.72	9.74	4	5,402	0.07%
2018/04/26	10	9.82	0	0.00	9.70	10	5,819	0.17%
2018/04/24	6	9.80	0	0.00	9.76	6	6,012	0.10%
2018/04/23	5	10.00	5	9.90	9.89	0	6,061	0.00%
2018/04/20	0	0.00	7	10.06	9.98	-7	6,112	-0.11%
2018/04/19	9	10.04	6	10.09	10.10	3	6,171	0.05%
2018/04/18	7	9.94	10	9.93	9.81	-3	6,150	-0.05%
2018/04/17	5	9.97	51	9.93	9.91	-46	6,292	-0.73%
2018/04/16	8	10.16	4	10.08	10.15	4	6,570	0.06%
2018/04/13	0	0.00	5	9.97	9.93	-5	7,591	-0.07%
2018/04/11	1	9.90	21	9.90	9.92	-20	7,971	-0.25%
2018/04/10	5	9.76	20	9.81	9.76	-15	8,169	-0.18%
2018/04/09	5	9.67	0	0.00	9.67	5	8,170	0.06%
2018/04/02	15	9.63	5	9.67	9.72	10	8,248	0.12%
2018/03/31	1	9.60	4	9.63	9.61	-3	8,306	-0.04%
2018/03/30	2	9.57	5	9.59	9.58	-3	8,496	-0.04%
2018/03/29	5	9.48	5	9.49	9.50	0	8,651	0.00%
2018/03/28	0	0.00	3	9.50	9.50	-3	8,701	-0.03%
2018/03/27	3	9.45	15	9.45	9.44	-12	8,734	-0.14%
2018/03/26	7	9.24	5	9.27	9.22	2	8,735	0.02%
2018/03/22	5	9.50	10	9.45	9.36	-5	8,859	-0.06%
2018/03/21	0	0.00	6	9.33	9.30	-6	8,795	-0.07%
2018/03/19	6	9.30	0	0.00	9.27	6	9,023	0.07%
2018/03/16	0	0.00	5	9.40	9.34	-5	9,444	-0.05%
2018/03/15	25	9.39	5	9.39	9.38	20	9,566	0.21%
2018/03/14	5	9.30	10	9.39	9.37	-5	9,645	-0.05%
2018/03/08	12	9.28	0	0.00	9.25	12	10,348	0.12%
2018/03/07	3	9.20	0	0.00	9.18	3	10,726	0.03%
2018/03/06	5	9.30	5	9.32	9.28	0	11,103	0.00%
2018/03/02	5	9.57	5	9.53	9.54	0	12,327	0.00%
2018/03/01	0	0.00	1	9.71	9.70	-1	12,613	-0.01%
2018/02/26	3	9.80	0	0.00	9.79	3	13,080	0.02%
2018/02/23	1	9.72	4	9.50	9.64	-3	13,238	-0.02%
2018/02/22	1	9.32	0	0.00	9.36	1	13,659	0.01%
2018/02/21	0	0.00	10	9.19	9.43	-10	14,194	-0.07%
2018/02/12	10	8.96	5	9.13	8.98	5	14,357	0.03%
2018/02/09	10	8.75	15	8.77	8.95	-5	14,429	-0.03%
2018/02/07	10	9.25	10	9.29	9.22	0	14,474	0.00%
2018/02/06	15	9.25	5	9.09	9.02	10	14,506	0.07%
2018/02/05	5	9.50	18	9.61	9.77	-13	14,654	-0.09%
2018/02/02	5	9.83	13	9.87	9.72	-8	14,712	-0.05%
2018/02/01	15	9.79	5	9.66	9.81	10	14,693	0.07%
2018/01/31	37	9.54	15	9.48	9.56	22	14,619	0.15%
2018/01/30	0	0.00	15	9.83	9.76	-15	14,509	-0.10%
2018/01/29	1	10.10	8	10.09	10.00	-7	14,436	-0.05%
2018/01/26	10	10.05	0.6	10.00	10.05	9.4	14,403	0.07%
2018/01/25	17	10.20	7	10.19	10.10	10	14,491	0.07%
2018/01/24	6	10.10	11	10.10	10.10	-5	14,370	-0.03%
2018/01/23	27	10.06	0	0.00	10.00	27	14,323	0.19%
2018/01/22	9	10.08	100	10.05	10.10	-91	14,207	-0.64%
2018/01/19	43	10.24	40	10.25	10.15	3	14,138	0.02%
2018/01/18	2	10.30	20.1	10.34	10.25	-18.1	14,070	-0.13%
2018/01/17	20	10.40	35	10.40	10.40	-15	14,013	-0.11%
2018/01/16	1	10.55	11.5	10.57	10.55	-10.5	13,930	-0.08%
2018/01/15	53	10.46	22	10.50	10.50	31	13,879	0.22%
2018/01/12	20	10.63	34	10.66	10.60	-14	13,800	-0.10%
2018/01/11	45	10.70	20	10.66	10.55	25	13,624	0.18%
2018/01/10	70	10.94	33	10.90	10.90	37	13,545	0.27%
2018/01/09	12	11.02	68.5	10.97	10.85	-56.5	13,289	-0.43%
2018/01/08	0	0.00	31	10.68	10.65	-31	12,180	-0.25%
2018/01/05	107	10.50	6	10.51	10.50	101	12,038	0.84%	大買/鉅額交易
2018/01/04	14	10.41	32	10.42	10.40	-18	12,038	-0.15%
2018/01/03	11	10.22	0	0.00	10.20	11	11,775	0.09%
2018/01/02	3	10.20	10	10.20	10.20	-7	11,707	-0.06%