中纖 (1718)-第一金-路竹券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.38
漲跌
--
漲幅
0.00%
成交量
1,122張
產業
上市化學類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

中纖 (1718)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/16	1	7.25	0	0.00	7.24	1	2,419	0.04%
2024/04/15	1	7.40	0	0.00	7.36	1	2,421	0.04%
2024/04/10	30	7.48	0	0.00	7.45	30	2,405	1.25%
2024/04/03	0	0.00	0	7.29	7.29	0	2,370	0.00%
2024/04/01	0	7.31	5	7.32	7.32	-5	2,379	-0.21%
2024/03/29	10	7.25	0	0.00	7.25	10	2,382	0.42%
2024/03/26	0.1	7.29	0	0.00	7.26	0.1	2,434	0.00%
2024/03/22	1	7.25	0	0.00	7.27	1	2,480	0.04%
2024/03/21	0	0.00	0.2	7.26	7.30	-0.2	2,518	-0.01%
2024/03/14	0	7.45	3	7.41	7.40	-3	2,723	-0.11%
2024/03/11	0	7.53	0	0.00	7.52	0	2,729	0.00%
2024/03/08	1	7.55	0	0.00	7.47	1	2,736	0.04%
2024/03/06	0	0.00	1	7.65	7.64	-1	2,740	-0.04%
2024/02/29	4	7.78	0	0.00	7.72	4	2,675	0.15%
2024/02/26	0	0.00	2	7.90	7.90	-2	2,606	-0.08%
2024/01/18	0	7.81	0	0.00	7.79	0	2,369	0.00%
2024/01/16	1	7.88	0	0.00	7.87	1	2,270	0.04%
2024/01/02	1	8.14	0	0.00	8.13	1	2,372	0.04%
2023/12/29	2	8.17	0	0.00	8.17	2	2,348	0.09%
2023/12/28	1	8.21	10	8.20	8.19	-9	2,344	-0.38%
2023/12/26	0	0.00	1	8.26	8.25	-1	2,318	-0.04%
2023/12/25	0	0.00	5	8.21	8.19	-5	2,306	-0.22%
2023/12/21	6	8.32	0	0.00	8.36	6	2,262	0.27%
2023/12/19	7	8.35	17	8.34	8.32	-10	2,210	-0.45%
2023/12/18	0	0.00	1	8.43	8.41	-1	2,181	-0.05%
2023/12/14	0	0.00	41	8.43	8.40	-41	2,051	-2.00%
2023/12/13	21	8.25	18	8.31	8.31	3	1,888	0.16%
2023/12/08	10	8.19	0	0.00	8.14	10	1,828	0.55%
2023/12/06	0	8.29	2	8.28	8.28	-2	1,783	-0.11%
2023/12/04	0	0.00	3	8.25	8.26	-3	1,747	-0.17%
2023/12/01	2	8.10	14	8.10	8.11	-12	1,675	-0.72%
2023/11/29	0	0.00	10	8.17	8.10	-10	1,637	-0.61%
2023/11/22	0	0.00	5	8.18	8.19	-5	1,575	-0.32%
2023/11/21	0	0.00	10	8.20	8.19	-10	1,574	-0.64%
2023/11/20	0	0.00	5	8.15	8.14	-5	1,553	-0.32%
2023/11/17	0	0.00	5	8.19	8.18	-5	1,536	-0.33%
2023/11/16	5	8.19	10	8.24	8.21	-5	1,517	-0.33%
2023/11/15	0	0.00	30	8.17	8.21	-30	1,464	-2.05%
2023/11/10	10	8.01	0	0.00	8.00	10	1,414	0.71%
2023/11/07	0	0.00	10	8.11	8.05	-10	1,447	-0.69%
2023/11/03	0	0.00	2	8.06	8.07	-2	1,453	-0.14%
2023/11/02	2	8.01	0	0.00	7.98	2	1,462	0.14%
2023/11/01	10	7.95	0	0.00	7.93	10	1,486	0.67%
2023/10/30	0	8.00	0	8.06	7.99	0	1,585	0.00%
2023/10/26	0	8.06	0	0.00	8.00	0	1,647	0.00%
2023/10/25	0	0.00	5	8.10	8.11	-5	1,652	-0.30%
2023/10/20	5	7.99	0.2	8.00	7.99	4.8	1,682	0.29%
2023/10/17	0	8.16	0	0.00	8.13	0	1,710	0.00%
2023/10/16	0.2	8.16	28	8.14	8.20	-27.8	1,689	-1.65%
2023/10/13	10	8.00	4	7.98	8.00	6	1,590	0.38%
2023/10/12	0	0.00	15	7.98	7.94	-15	1,565	-0.96%
2023/10/06	0	0.00	1.5	7.90	7.84	-1.5	1,609	-0.09%
2023/10/05	30	7.83	0	0.00	7.83	30	1,624	1.85%
2023/10/04	10	7.76	0	0.00	7.78	10	1,652	0.61%
2023/10/02	0	0.00	0.2	7.80	7.85	-0.2	1,684	-0.01%
2023/09/25	0	0.00	4.2	7.93	7.92	-4.2	1,726	-0.24%
2023/09/22	0.1	7.91	0	0.00	7.91	0.1	1,740	0.01%
2023/09/20	0	0.00	1	8.00	7.99	-1	1,748	-0.06%
2023/09/19	1	8.04	0	0.00	8.03	1	1,767	0.06%
2023/09/18	0	0.00	0.2	8.00	8.01	-0.2	1,769	-0.01%
2023/09/14	5	8.05	5	8.05	8.04	0	1,791	0.00%
2023/09/12	0	7.98	0	0.00	7.99	0	1,802	0.00%
2023/09/11	4	7.96	0	0.00	7.97	4	1,817	0.22%
2023/09/08	10	7.91	0	0.00	7.90	10	1,839	0.54%
2023/09/07	2	7.91	0	0.00	7.89	2	1,868	0.11%
2023/09/05	3	8.07	0	0.00	8.04	3	1,961	0.15%
2023/08/29	4	7.97	0	0.00	7.97	4	2,096	0.19%
2023/08/28	0	0.00	10	8.02	8.00	-10	2,095	-0.48%
2023/08/25	7	8.02	1	7.98	8.00	6	2,116	0.28%
2023/08/24	2	7.97	0	0.00	7.96	2	2,109	0.09%
2023/08/18	18	7.90	0	0.00	7.88	18	2,204	0.82%
2023/08/17	6	7.76	0	0.00	7.80	6	2,213	0.27%
2023/08/16	6	7.84	0	0.00	7.85	6	2,181	0.28%
2023/08/10	2	8.11	1	8.10	8.10	1	2,205	0.05%
2023/08/09	15	8.22	0	0.00	8.18	15	2,219	0.68%
2023/08/08	29	8.29	0	0.00	8.23	29	2,235	1.30%
2023/08/07	0	0.00	9	8.28	8.30	-9	2,249	-0.40%
2023/08/04	0	0.00	12	8.24	8.24	-12	2,250	-0.53%
2023/08/02	10	8.18	20	8.26	8.19	-10	2,251	-0.44%
2023/08/01	2	8.13	0	0.00	8.17	2	2,191	0.09%
2023/07/31	0	0.00	6.2	8.08	8.05	-6.2	2,161	-0.29%
2023/07/27	1	8.07	6	8.08	8.07	-5	2,139	-0.23%
2023/07/26	5	7.96	2.7	8.01	8.00	2.3	2,141	0.11%
2023/07/25	2	7.96	1	7.95	7.96	1	2,148	0.05%
2023/07/24	10	7.93	0	0.00	7.92	10	2,176	0.46%
2023/07/19	0	7.99	0	0.00	7.93	0	2,185	0.00%
2023/07/14	6	7.96	10	7.95	7.95	-4	2,246	-0.18%
2023/07/13	9	8.00	0	0.00	7.97	9	2,224	0.40%
2023/07/12	22	8.02	1	8.03	8.02	21	2,187	0.96%
2023/07/11	1	8.07	1	8.04	8.04	0	2,186	0.00%
2023/07/10	1	8.06	0	0.00	8.05	1	2,199	0.05%
2023/07/07	3	8.02	0	0.00	8.06	3	2,198	0.14%
2023/07/05	10	8.16	0	0.00	8.16	10	2,165	0.46%
2023/07/04	0	0.00	6	8.20	8.18	-6	2,175	-0.28%
2023/06/30	0	0.00	2	8.21	8.22	-2	2,172	-0.09%
2023/06/28	0	0.00	3.7	8.15	8.14	-3.7	2,156	-0.17%
2023/06/26	0	0.00	3	8.25	8.21	-3	2,203	-0.14%
2023/06/21	0	0.00	1	8.24	8.25	-1	2,230	-0.04%
2023/06/19	1	8.22	1.3	8.17	8.20	-0.3	2,227	-0.01%
2023/06/14	2	8.18	0	0.00	8.16	2	2,242	0.09%
2023/06/12	0	0.00	1.1	8.25	8.23	-1.1	2,269	-0.05%
2023/06/09	22	8.38	1	8.38	8.41	21	2,230	0.94%
2023/06/08	3	8.28	0	0.00	8.24	3	2,223	0.13%
2023/06/06	7	8.31	6.1	8.31	8.32	0.9	3,010	0.03%
2023/06/05	3	8.25	0	0.00	8.28	3	3,010	0.10%
2023/06/01	0	0.00	0.1	8.09	8.10	-0.1	3,178	0.00%
2023/05/29	15	8.07	0	0.00	8.08	15	3,217	0.47%
2023/05/26	10	8.07	0	0.00	8.04	10	3,227	0.31%
2023/05/18	0.1	8.13	0	0.00	8.16	0.1	3,226	0.00%
2023/05/16	0	0.00	10	8.13	8.16	-10	3,275	-0.31%
2023/05/15	0	0.00	30	8.02	8.08	-30	3,291	-0.91%
2023/05/12	40	8.13	10	8.16	8.05	30	3,302	0.91%
2023/05/11	40	8.13	10	8.16	8.08	30	3,284	0.91%
2023/05/10	10	8.21	0	0.00	8.22	10	3,262	0.31%
2023/05/04	1	8.36	0	0.00	8.35	1	3,320	0.03%
2023/05/02	0	0.00	25	8.43	8.43	-25	3,395	-0.74%
2023/04/25	5	8.29	3	8.30	8.26	2	3,394	0.06%
2023/04/21	5	8.20	0	0.00	8.19	5	3,436	0.15%
2023/04/18	0	0.00	0.2	8.45	8.41	-0.2	3,382	-0.01%
2023/04/17	0	0.00	0.2	8.43	8.41	-0.2	3,418	-0.01%
2023/04/11	0	0.00	3	8.43	8.41	-3	3,575	-0.08%
2023/04/10	0	0.00	30	8.44	8.43	-30	3,714	-0.81%
2023/04/07	0	0.00	0.2	8.40	8.43	-0.2	4,162	-0.01%
2023/04/06	0	8.32	0	0.00	8.36	0	4,357	0.00%
2023/03/31	0	0.00	1	8.32	8.32	-1	4,363	-0.02%
2023/03/29	2	8.32	0	0.00	8.29	2	4,459	0.04%
2023/03/28	1	8.21	0	0.00	8.30	1	4,543	0.02%
2023/03/27	17	8.21	0	0.00	8.26	17	4,594	0.37%
2023/03/21	0	0.00	2	8.42	8.35	-2	4,722	-0.04%
2023/03/20	0	0.00	1	8.37	8.38	-1	4,722	-0.02%
2023/03/17	0	0.00	2	8.35	8.35	-2	4,791	-0.04%
2023/03/16	3	8.37	0	0.00	8.30	3	4,807	0.06%
2023/03/15	0	0.00	5	8.54	8.49	-5	4,791	-0.11%
2023/03/14	0	0.00	13	8.52	8.50	-13	4,826	-0.27%
2023/03/13	0	8.55	1	8.52	8.56	-1	4,862	-0.02%
2023/03/10	0	0.00	28	8.70	8.63	-28	4,877	-0.57%
2023/03/09	19	8.90	0.2	8.80	8.75	18.8	5,117	0.37%
2023/03/08	0	0.00	2	8.90	8.93	-2	4,588	-0.04%
2023/03/07	37	9.00	48	8.96	8.97	-11	4,646	-0.24%
2023/03/06	0	0.00	1	8.83	8.82	-1	4,593	-0.02%
2023/03/03	0	0.00	2	8.68	8.70	-2	4,544	-0.04%
2023/03/02	0	0.00	0.2	8.65	8.64	-0.2	4,550	-0.01%
2023/03/01	3	8.62	0	0.00	8.61	3	4,584	0.07%
2023/02/24	0	0.00	0.3	8.75	8.71	-0.3	4,560	-0.01%
2023/02/23	0	0.00	2	8.75	8.74	-2	4,544	-0.04%
2023/02/22	1	8.70	0.5	8.71	8.72	0.5	4,530	0.01%
2023/02/21	9	8.73	4	8.75	8.73	5	4,514	0.11%
2023/02/20	0	0.00	15	8.73	8.77	-15	4,520	-0.33%
2023/02/17	0	0.00	5.6	8.68	8.69	-5.6	4,494	-0.12%
2023/02/15	10	8.61	0	0.00	8.60	10	4,543	0.22%
2023/02/13	10	8.50	0	0.00	8.51	10	4,470	0.22%
2023/02/08	0	0.00	1	8.63	8.60	-1	4,454	-0.02%
2023/02/07	1	8.63	0.3	8.63	8.61	0.7	4,446	0.02%
2023/02/06	0	0.00	0.1	8.62	8.63	-0.1	4,450	0.00%
2023/02/03	0	0.00	16	8.68	8.76	-16	4,431	-0.36%
2023/02/02	0	0.00	2	8.66	8.65	-2	4,357	-0.05%
2023/02/01	0.1	8.63	4	8.68	8.60	-3.9	4,335	-0.09%
2023/01/31	0	0.00	17	8.62	8.62	-17	4,329	-0.39%
2023/01/30	10	8.43	2	8.43	8.43	8	4,275	0.19%
2023/01/17	2	8.42	10	8.43	8.38	-8	4,265	-0.19%
2023/01/16	0	0.00	5	8.38	8.38	-5	4,248	-0.12%
2023/01/13	10	8.42	2	8.37	8.38	8	4,227	0.19%
2023/01/12	7	8.53	0	0.00	8.42	7	4,230	0.17%
2023/01/10	0	0.00	3	8.64	8.57	-3	4,172	-0.07%
2023/01/06	3	8.58	8	8.57	8.55	-5	4,159	-0.12%
2023/01/05	0	0.00	1	8.65	8.53	-1	4,188	-0.02%
2023/01/04	1	8.60	9	8.57	8.56	-8	4,155	-0.19%
2023/01/03	21	8.45	3	8.48	8.48	18	4,173	0.43%
2022/12/30	0	0.00	2	8.61	8.61	-2	4,156	-0.05%
2022/12/29	9	8.67	4	8.68	8.57	5	4,132	0.12%
2022/12/28	23	8.84	18	8.88	8.85	5	4,027	0.12%
2022/12/27	61	9.09	29	9.17	8.81	32	3,954	0.81%
2022/12/26	22	8.62	27	8.69	8.83	-5	3,569	-0.14%
2022/12/23	2	8.38	0.1	8.35	8.35	1.9	3,429	0.06%
2022/12/22	0	0.00	4	8.38	8.41	-4	3,429	-0.12%
2022/12/21	1	8.30	0	0.00	8.17	1	3,421	0.03%
2022/12/20	15	8.33	0	0.00	8.17	15	3,355	0.45%
2022/12/19	20	8.58	0	0.00	8.41	20	3,291	0.61%
2022/12/16	10	8.72	0	0.00	8.60	10	3,214	0.31%
2022/12/15	0	0.00	3	8.82	8.85	-3	3,162	-0.09%
2022/12/14	9	8.76	7	8.78	8.76	2	3,098	0.06%
2022/12/13	2	8.68	8	8.73	8.71	-6	3,044	-0.20%
2022/12/12	5	8.61	0	0.00	8.52	5	2,975	0.17%
2022/12/09	2	8.57	5	8.49	8.62	-3	2,952	-0.10%
2022/12/08	1	8.41	0	0.00	8.36	1	2,895	0.03%
2022/12/07	0	0.00	8	8.49	8.45	-8	2,873	-0.28%
2022/12/06	6	8.65	0	0.00	8.52	6	2,843	0.21%
2022/12/05	6	8.82	0	0.00	8.74	6	2,801	0.21%
2022/12/02	5	8.88	0	0.00	8.82	5	2,746	0.18%
2022/12/01	58	9.19	66	9.14	8.97	-8	2,677	-0.30%
2022/11/30	4	8.70	4	8.75	8.76	0	2,359	0.00%
2022/11/29	0	0.00	3	8.61	8.44	-3	2,140	-0.14%
2022/11/23	1	8.08	21	8.09	8.12	-20	1,974	-1.01%
2022/11/17	0.1	7.91	0	0.00	7.95	0.1	2,142	0.00%
2022/11/14	0	0.00	2	7.95	8.11	-2	2,120	-0.09%
2022/11/11	0	0.00	1	7.93	7.88	-1	2,065	-0.05%
2022/11/09	0	0.00	2	7.91	7.91	-2	2,073	-0.10%
2022/11/03	1	7.80	0	0.00	7.78	1	2,108	0.05%
2022/10/27	0	0.00	2	7.77	7.80	-2	2,104	-0.10%
2022/10/25	1	7.62	0	0.00	7.64	1	2,093	0.05%
2022/10/24	3	7.73	0	0.00	7.66	3	2,093	0.14%
2022/10/20	6	7.64	0	0.00	7.72	6	2,075	0.29%
2022/10/19	0	0.00	10	7.97	7.82	-10	2,051	-0.49%
2022/10/17	28	7.72	0	0.00	7.80	28	2,039	1.37%
2022/10/13	1	7.98	0	0.00	7.73	1	2,029	0.05%
2022/10/11	2	8.35	6	8.16	8.10	-4	1,988	-0.20%
2022/10/06	0	0.00	1	8.29	8.38	-1	1,933	-0.05%
2022/10/05	0	0.00	9	8.30	8.29	-9	1,923	-0.47%
2022/10/04	2	8.37	32	8.41	8.39	-30	1,931	-1.56%
2022/09/30	1	7.92	6	7.79	8.13	-5	1,805	-0.28%
2022/09/29	0	0.00	20	7.57	7.76	-20	1,743	-1.15%
2022/09/28	4	7.55	2	7.51	7.46	2	1,728	0.12%
2022/09/26	4	7.78	1	7.73	7.73	3	1,738	0.17%
2022/09/22	3	8.02	1	8.04	8.01	2	1,810	0.11%
2022/09/21	2	8.10	0	0.00	8.02	2	1,803	0.11%
2022/09/19	3	8.15	0	0.00	8.09	3	1,829	0.16%
2022/09/15	3	8.25	2	8.22	8.21	1	1,859	0.05%
2022/09/14	1	8.12	0	0.00	8.12	1	1,863	0.05%
2022/09/13	1	8.18	13	8.19	8.18	-12	1,888	-0.64%
2022/09/12	0	0.00	6	8.12	8.16	-6	1,916	-0.31%
2022/09/08	1	7.91	3	7.91	7.97	-2	1,926	-0.10%
2022/09/07	3	7.81	1	7.86	7.82	2	1,940	0.10%
2022/09/06	3	7.95	0	0.00	7.94	3	1,945	0.15%
2022/09/05	0	0.00	2	8.03	8.02	-2	1,951	-0.10%
2022/09/01	3	8.10	0	0.00	8.11	3	1,947	0.15%
2022/08/31	0	0.00	2	8.22	8.21	-2	1,936	-0.10%
2022/08/30	2	8.15	0	0.00	8.13	2	1,891	0.11%
2022/08/29	12	8.10	0.5	8.08	8.06	11.5	1,884	0.61%
2022/08/26	2	8.30	0	0.00	8.29	2	1,856	0.11%
2022/08/25	26.1	8.34	0	8.33	8.26	26.1	1,853	1.41%
2022/08/24	85	8.45	95	8.40	8.39	-10	1,828	-0.55%
2022/08/22	6	8.07	0	0.00	8.10	6	1,711	0.35%
2022/08/19	2	8.09	0	0.00	8.07	2	1,717	0.12%
2022/08/18	1	8.08	0	8.05	8.10	1	1,706	0.06%
2022/08/17	0	0.00	2	8.08	8.14	-2	1,705	-0.12%
2022/08/16	8	8.03	4	8.06	8.04	4	1,700	0.24%
2022/08/15	3	8.06	0	0.00	8.06	3	1,701	0.18%
2022/08/12	7.5	7.96	0	0.00	8.03	7.5	1,687	0.44%
2022/08/11	1	7.92	0	0.00	7.94	1	1,673	0.06%
2022/08/10	0	0.00	4	7.79	7.80	-4	1,660	-0.24%
2022/08/09	0	0.00	4	7.78	7.75	-4	1,685	-0.24%
2022/08/08	1	7.61	0	7.68	7.68	1	1,690	0.06%
2022/08/05	2	7.69	8	7.66	7.70	-6	1,723	-0.35%
2022/08/04	26	7.58	0	0.00	7.59	26	1,780	1.46%
2022/08/03	1	7.70	9	7.61	7.62	-8	1,784	-0.45%
2022/08/02	14	7.74	4	7.73	7.72	10	1,819	0.55%
2022/08/01	2	7.78	0	0.00	7.85	2	1,860	0.11%
2022/07/28	0	0.00	1	7.66	7.63	-1	1,879	-0.05%
2022/07/19	0	0.00	1	7.50	7.54	-1	2,099	-0.05%
2022/07/12	1	7.19	3	7.42	7.18	-2	2,199	-0.09%
2022/07/07	0	0.00	1	7.56	7.65	-1	2,199	-0.05%
2022/07/05	1	7.78	20.5	7.86	7.80	-19.5	2,266	-0.86%
2022/07/04	0	0.00	17	7.60	7.60	-17	2,301	-0.74%
2022/07/01	5	7.74	8.2	7.70	7.52	-3.2	2,350	-0.14%
2022/06/30	1	7.95	1	7.87	7.95	0	2,376	0.00%
2022/06/29	1	8.11	0	0.00	8.08	1	2,381	0.04%
2022/06/27	0	0.00	2	8.23	8.20	-2	2,446	-0.08%
2022/06/23	2	7.95	2	8.00	7.95	0	2,444	0.00%
2022/06/22	2	7.95	0	0.00	7.97	2	2,442	0.08%
2022/06/21	1	8.22	6	8.09	8.21	-5	2,439	-0.20%
2022/06/20	11	8.04	0	0.00	7.94	11	2,433	0.45%
2022/06/17	2	8.16	2	8.22	8.13	0	2,456	0.00%
2022/06/16	0	8.47	1	8.49	8.26	-1	2,462	-0.04%
2022/06/14	0	0.00	1	8.17	8.22	-1	2,533	-0.04%
2022/06/07	1	8.42	0	0.00	8.40	1	2,766	0.04%
2022/05/31	0	0.00	2	8.49	8.31	-2	2,997	-0.07%
2022/05/30	5	8.53	0	0.00	8.57	5	2,989	0.17%
2022/05/20	0	0.00	45	8.33	8.32	-45	3,200	-1.41%
2022/05/18	0	0.00	1	8.23	8.34	-1	3,322	-0.03%
2022/05/17	1	8.21	0	0.00	8.21	1	3,330	0.03%
2022/05/16	5	8.08	0	0.00	8.06	5	3,319	0.15%
2022/05/12	5	7.88	0	0.00	7.83	5	3,343	0.15%
2022/05/10	21	8.09	5	8.09	8.08	16	3,423	0.47%
2022/05/09	4	8.10	0	0.00	8.03	4	3,419	0.12%
2022/05/06	2	8.22	0	0.00	8.31	2	3,410	0.06%
2022/04/28	8	8.56	0	0.00	8.56	8	3,870	0.21%
2022/04/27	3.1	8.62	0	0.00	8.47	3.1	3,889	0.08%
2022/04/26	1.1	8.85	0	0.00	8.85	1.1	3,873	0.03%
2022/04/25	5	8.95	0	0.00	8.88	5	3,874	0.13%
2022/04/22	0	0.00	6	9.14	9.09	-6	3,907	-0.15%
2022/04/20	0.3	9.08	0	0.00	9.08	0.3	4,117	0.01%
2022/04/19	0	0.00	1	9.12	9.13	-1	4,176	-0.02%
2022/04/18	5	8.99	1	8.97	8.98	4	4,212	0.09%
2022/04/15	1	9.10	3	9.12	9.11	-2	4,237	-0.05%
2022/04/14	2.7	9.26	0	0.00	9.19	2.7	4,340	0.06%
2022/04/12	2	9.18	5	9.24	9.19	-3	4,397	-0.07%
2022/04/11	2	9.35	0	0.00	9.33	2	4,416	0.05%
2022/04/08	5	9.42	5	9.47	9.51	0	4,434	0.00%
2022/04/07	0	0.00	1	9.34	9.33	-1	4,459	-0.02%
2022/04/06	2	9.41	1	9.47	9.49	1	4,456	0.02%
2022/03/30	0	0.00	1	9.26	9.25	-1	4,522	-0.02%
2022/03/29	0	9.22	0	0.00	9.20	0	4,527	0.00%
2022/03/28	1	9.22	0	0.00	9.22	1	4,571	0.02%
2022/03/16	3	9.01	4	9.02	9.06	-1	4,797	-0.02%
2022/03/15	3	9.16	30.2	9.08	9.07	-27.2	4,814	-0.57%
2022/03/14	2	9.32	0	0.00	9.30	2	5,058	0.04%
2022/03/11	0	0.00	6	9.36	9.26	-6	5,103	-0.12%
2022/03/10	0.2	9.30	0	0.00	9.30	0.2	5,152	0.00%
2022/03/09	0	0.00	10	9.21	9.22	-10	5,199	-0.19%
2022/03/08	2	9.31	5	9.21	9.20	-3	5,309	-0.06%
2022/03/07	7	9.39	0	0.00	9.37	7	5,335	0.13%
2022/03/03	5	9.87	4	9.85	9.82	1	5,482	0.02%
2022/03/02	1	9.81	0	0.00	9.81	1	5,638	0.02%
2022/03/01	1	9.78	15	9.80	9.80	-14	5,737	-0.24%
2022/02/25	10	9.67	0	0.00	9.63	10	5,833	0.17%
2022/02/24	2	9.65	6.3	9.78	9.65	-4.3	5,991	-0.07%
2022/02/23	6	9.90	0.1	9.89	9.88	5.9	5,996	0.10%
2022/02/22	0	0.00	1	9.82	9.82	-1	6,095	-0.02%
2022/02/21	5	9.98	3	9.98	9.97	2	6,160	0.03%
2022/02/18	5	9.92	0	0.00	9.90	5	6,204	0.08%
2022/02/17	5	9.92	0	0.00	9.90	5	6,407	0.08%
2022/02/16	5	9.90	1	9.92	9.86	4	6,642	0.06%
2022/02/15	10	9.90	5	9.90	9.85	5	6,940	0.07%
2022/02/14	10	9.87	10	9.85	9.87	0	7,222	0.00%
2022/02/10	0	0.00	10	10.05	10.00	-10	8,053	-0.12%
2022/02/09	0	0.00	15	9.93	9.96	-15	8,061	-0.19%
2022/02/08	0	0.00	15	9.86	9.86	-15	8,147	-0.18%
2022/02/07	0	0.00	9	9.80	9.80	-9	8,270	-0.11%
2022/01/26	3	9.41	15	9.39	9.39	-12	8,440	-0.14%
2022/01/25	14	9.48	25	9.34	9.34	-11	8,609	-0.13%
2022/01/24	24	9.63	2	9.64	9.64	22	8,697	0.25%
2022/01/21	1.3	9.98	0	0.00	9.92	1.3	8,801	0.01%
2022/01/19	2	10.05	0	0.00	10.00	2	9,109	0.02%
2022/01/18	5	10.05	2	10.00	10.00	3	9,439	0.03%
2022/01/14	1	10.10	0	0.00	10.10	1	10,029	0.01%
2022/01/13	0	0.00	3	10.18	10.15	-3	10,542	-0.03%
2022/01/12	0	0.00	3	10.10	10.10	-3	11,537	-0.03%
2022/01/11	0	0.00	6	10.05	10.00	-6	13,813	-0.04%
2022/01/07	0	0.00	6	10.04	10.00	-6	15,906	-0.04%
2022/01/06	8	9.99	0	0.00	9.99	8	15,954	0.05%
2022/01/04	0	10.05	0.1	10.05	10.05	-0.1	16,162	0.00%
2021/12/30	0	0.00	2	10.15	10.15	-2	16,452	-0.01%
2021/12/29	1	10.10	4.1	10.15	10.10	-3.1	16,783	-0.02%
2021/12/28	5	10.10	0	0.00	10.05	5	17,022	0.03%
2021/12/27	0	0.00	4	10.15	10.10	-4	17,196	-0.02%
2021/12/24	0	0.00	6.2	10.00	10.00	-6.2	17,256	-0.04%
2021/12/23	0.2	9.99	0.2	10.00	9.99	0	17,553	0.00%
2021/12/22	0	0.00	35	10.00	10.00	-35	17,961	-0.19%
2021/12/21	18.9	9.95	15.4	9.94	9.94	3.5	18,143	0.02%
2021/12/17	7	9.99	52	10.05	10.00	-45	18,530	-0.24%
2021/12/16	20	9.95	0	0.00	9.94	20	18,486	0.11%
2021/12/15	17	9.93	0	0.00	9.93	17	18,496	0.09%
2021/12/14	3.2	9.98	0	0.00	9.92	3.2	18,540	0.02%
2021/12/13	0.5	10.00	2	10.00	10.00	-1.5	18,569	-0.01%
2021/12/10	10	10.00	0	0.00	10.00	10	18,566	0.05%
2021/12/09	4	10.10	13.1	10.10	10.10	-9.1	18,591	-0.05%
2021/12/08	8.1	10.10	25	10.18	10.10	-16.9	18,613	-0.09%
2021/12/07	5.5	10.00	3	10.00	10.05	2.5	18,310	0.01%
2021/12/06	1.2	10.00	0	0.00	10.00	1.2	18,257	0.01%
2021/12/03	0	0.00	0.5	10.05	10.05	-0.5	18,260	0.00%
2021/12/02	15	10.00	0.1	10.05	9.99	14.9	18,222	0.08%
2021/12/01	0	0.00	1.6	10.09	10.10	-1.6	18,105	-0.01%
2021/11/30	5	10.10	22	10.10	10.15	-17	18,086	-0.09%
2021/11/29	7	9.97	11	9.98	10.05	-4	18,040	-0.02%
2021/11/26	45	10.32	20	10.19	10.15	25	17,919	0.14%
2021/11/24	8	10.30	65	10.30	10.30	-57	17,755	-0.32%
2021/11/23	0	0.00	18	10.35	10.20	-18	17,679	-0.10%
2021/11/22	11	10.25	0	0.00	10.20	11	17,543	0.06%
2021/11/19	37	10.21	11.3	10.24	10.20	25.7	17,516	0.15%
2021/11/18	0	0.00	23	10.20	10.25	-23	17,467	-0.13%
2021/11/17	5	10.13	0	0.00	10.15	5	17,393	0.03%
2021/11/16	17	10.14	0	0.00	10.10	17	17,319	0.10%
2021/11/15	14	10.20	3	10.20	10.20	11	17,193	0.06%
2021/11/12	36	10.50	0	0.00	10.30	36	17,053	0.21%
2021/11/11	91	10.61	0	0.00	10.50	91	16,810	0.54%
2021/11/10	81	10.60	48	10.58	10.45	33	16,858	0.20%
2021/11/09	27	10.29	0	0.00	10.25	27	16,436	0.16%
2021/11/08	0	0.00	10	10.40	10.40	-10	16,123	-0.06%
2021/11/05	15	10.30	0	0.00	10.25	15	16,144	0.09%
2021/11/04	14	10.24	75	10.25	10.25	-61	16,083	-0.38%
2021/11/03	34	10.26	48	10.36	10.25	-14	16,038	-0.09%
2021/11/02	0	0.00	3	10.20	10.05	-3	15,859	-0.02%
2021/11/01	15	10.09	3	10.10	10.15	12	15,747	0.08%
2021/10/29	6	10.31	13	10.35	10.15	-7	15,601	-0.04%
2021/10/28	10	10.40	10	10.30	10.35	0	15,468	0.00%
2021/10/27	4	10.55	16	10.59	10.55	-12	15,355	-0.08%
2021/10/26	88	11.05	1	11.00	11.00	87	15,281	0.57%
2021/10/25	41	11.25	42	11.29	11.35	-1	14,997	-0.01%
2021/10/22	10	11.40	7	11.19	11.10	3	14,785	0.02%
2021/10/21	32	11.53	25	11.35	11.35	7	14,540	0.05%
2021/10/20	94	11.74	109	11.66	11.55	-15	14,096	-0.11%	大賣/
2021/10/19	183	11.54	151	11.57	11.70	32	13,269	0.24%	大買/大賣/
2021/10/18	27	11.30	138	11.11	11.40	-111	11,082	-1.00%	大賣/鉅額交易
2021/10/14	16	10.38	2	10.40	10.35	14	9,162	0.15%
2021/10/13	20	10.45	10	10.60	10.45	10	9,060	0.11%
2021/10/12	35	10.49	0	0.00	10.45	35	9,142	0.38%
2021/10/08	15	10.60	68	10.75	10.75	-53	9,171	-0.58%
2021/10/07	17	10.58	12	10.62	10.60	5	9,097	0.05%
2021/10/06	55	10.73	52	10.75	10.55	3	9,249	0.03%
2021/10/05	16	10.52	60	10.56	10.70	-44	9,017	-0.49%
2021/10/04	112	10.44	30	10.75	10.30	82	8,866	0.92%	大買/
2021/10/01	41	10.48	20	10.49	10.40	21	8,801	0.24%
2021/09/30	28	10.71	27	10.85	10.75	1	8,895	0.01%
2021/09/29	18	10.58	22	10.91	10.50	-4	8,966	-0.04%
2021/09/28	80	10.75	122	10.83	10.95	-42	9,009	-0.47%	大賣/
2021/09/27	1	10.85	72	10.81	10.80	-71	11,484	-0.62%
2021/09/24	0	0.00	42	10.42	10.40	-42	12,720	-0.33%
2021/09/23	1	10.10	1	10.10	10.15	0	12,927	0.00%
2021/09/22	33	10.07	0	0.00	10.05	33	13,111	0.25%
2021/09/17	11	10.30	1	10.45	10.40	10	13,225	0.08%
2021/09/16	4	10.53	27	10.49	10.50	-23	13,309	-0.17%
2021/09/15	16	10.34	20	10.40	10.35	-4	13,451	-0.03%
2021/09/14	42	10.35	16	10.40	10.35	26	13,581	0.19%
2021/09/13	0	0.00	11	10.30	10.30	-11	13,765	-0.08%
2021/09/10	1	10.05	23	10.05	10.10	-22	13,916	-0.16%
2021/09/09	10	9.93	1	10.00	9.96	9	14,068	0.06%
2021/09/08	1	10.00	3	10.10	9.95	-2	14,212	-0.01%
2021/09/07	20	10.15	1	10.20	10.15	19	14,495	0.13%
2021/09/06	22	10.13	1	10.00	10.00	21	14,617	0.14%
2021/09/03	1	10.25	21	10.25	10.25	-20	14,750	-0.14%
2021/09/02	0	0.00	1.7	10.05	10.00	-1.7	14,986	-0.01%
2021/09/01	10	10.30	0	0.00	10.20	10	15,279	0.07%
2021/08/31	28	10.30	11	10.20	10.35	17	15,578	0.11%
2021/08/30	0	0.00	12	10.10	10.10	-12	16,364	-0.07%
2021/08/27	0.7	10.00	2	10.05	10.05	-1.3	17,315	-0.01%
2021/08/26	10	9.95	13	10.05	9.96	-3	20,445	-0.01%
2021/08/25	0	0.00	7	10.00	9.98	-7	22,090	-0.03%
2021/08/24	20	9.92	2	9.97	9.98	18	22,306	0.08%
2021/08/23	17	9.79	23	9.86	9.85	-6	22,473	-0.03%
2021/08/20	4	9.61	1	9.63	9.60	3	22,661	0.01%
2021/08/19	1	9.96	4	9.95	9.76	-3	22,782	-0.01%
2021/08/18	16	9.90	2	9.92	9.93	14	22,877	0.06%
2021/08/17	5	9.86	31	9.88	9.75	-26	23,234	-0.11%
2021/08/16	31	9.91	22	9.96	9.86	9	23,634	0.04%
2021/08/13	6	10.40	0	0.00	10.40	6	23,570	0.03%
2021/08/12	1	10.45	2	10.50	10.55	-1	23,849	0.00%
2021/08/11	0	0.00	4	10.65	10.40	-4	24,153	-0.02%
2021/08/10	17	10.61	0.2	10.70	10.60	16.9	24,556	0.07%
2021/08/09	6	10.70	3	10.70	10.70	3	25,146	0.01%
2021/08/06	10	10.85	8	10.79	10.85	2	25,579	0.01%
2021/08/05	2	10.90	0	0.00	10.85	2	26,138	0.01%
2021/08/04	0	0.00	12	10.92	10.95	-12	26,837	-0.04%
2021/08/03	11	10.85	1	10.85	10.90	10	27,635	0.04%
2021/08/02	0	0.00	14	10.96	11.00	-14	28,220	-0.05%
2021/07/30	4	10.91	3	10.88	10.85	1	29,086	0.00%
2021/07/29	10	10.87	10	10.83	10.90	0	29,895	0.00%
2021/07/28	8	10.81	4	10.65	10.70	4	30,918	0.01%
2021/07/27	5	10.85	1	10.85	10.80	4	33,281	0.01%
2021/07/26	12	11.00	8	11.09	10.90	4	36,176	0.01%
2021/07/23	7	10.88	21	10.90	11.05	-14	39,185	-0.04%
2021/07/22	0	0.00	26	10.69	10.60	-26	41,486	-0.06%
2021/07/21	7	10.64	6	10.45	10.55	1	41,725	0.00%
2021/07/20	35	10.67	1	10.60	10.60	34	41,973	0.08%
2021/07/16	21	11.04	20	11.10	10.95	1	43,965	0.00%
2021/07/15	0	0.00	1	10.95	11.00	-1	44,287	0.00%
2021/07/14	17	10.61	12	10.53	10.65	5	44,969	0.01%
2021/07/13	3	10.67	89.8	10.66	10.55	-86.8	46,274	-0.19%
2021/07/12	6.1	10.90	2	10.93	10.85	4.1	46,779	0.01%
2021/07/09	3.1	10.93	1	10.95	10.95	2.1	47,288	0.00%
2021/07/08	25	11.00	0	0.00	11.00	25	47,582	0.05%
2021/07/07	20.2	11.01	0	0.00	10.90	20.2	48,129	0.04%
2021/07/06	6.1	11.16	2.1	11.18	11.15	4	48,690	0.01%
2021/07/05	11.1	11.26	34	11.33	11.25	-22.9	48,624	-0.05%
2021/07/02	218.3	12.14	253	11.89	11.45	-34.8	48,458	-0.07%	大買/大賣/
2021/07/01	135	11.60	52	11.68	11.70	83	45,882	0.18%	大買/
2021/06/30	12	11.07	22	11.00	11.10	-10	44,528	-0.02%
2021/06/29	1	10.95	1	10.85	10.85	0	44,405	0.00%
2021/06/28	5	11.10	6	10.98	11.05	-1	44,323	0.00%
2021/06/25	0	0.00	1	11.00	10.95	-1	44,271	0.00%
2021/06/24	2.2	11.14	2	11.15	11.05	0.2	44,337	0.00%
2021/06/23	3	10.88	43	10.85	10.85	-40	44,971	-0.09%
2021/06/22	8.1	10.69	17	10.71	10.75	-9	44,912	-0.02%
2021/06/21	1	10.30	6	10.43	10.40	-5	44,692	-0.01%
2021/06/18	4	10.78	19	10.71	10.75	-15	44,591	-0.03%
2021/06/17	5	10.75	11	10.95	11.00	-6	44,548	-0.01%
2021/06/16	40	10.99	16	10.85	10.85	24	44,523	0.05%
2021/06/11	2	10.85	0	0.00	10.85	2	44,345	0.00%
2021/06/09	11.1	11.02	56	10.96	10.95	-44.9	44,311	-0.10%
2021/06/08	23	11.30	17	11.28	11.30	6	44,096	0.01%
2021/06/07	60	11.45	41	11.30	11.45	19	43,870	0.04%
2021/06/04	55	11.39	62	11.47	11.25	-7	43,159	-0.02%
2021/06/03	242	11.98	159	12.04	11.85	83	42,434	0.20%	大買/大賣/
2021/06/02	52	11.10	175	11.07	11.35	-123	39,884	-0.31%	大賣/鉅額交易
2021/06/01	31	10.20	7	10.31	10.35	24	38,355	0.06%
2021/05/31	10	10.28	3.1	10.27	10.15	7	38,477	0.02%
2021/05/28	4	10.10	37	10.18	10.15	-33	38,457	-0.09%
2021/05/26	4	10.01	24	10.00	10.00	-20	38,423	-0.05%
2021/05/25	25	10.12	24	10.14	9.97	1	38,456	0.00%
2021/05/24	63	10.06	15.2	10.25	10.05	47.9	38,395	0.12%
2021/05/21	32	9.76	3	9.74	9.77	29	38,520	0.08%
2021/05/20	36	9.88	6	9.61	9.41	30	38,408	0.08%
2021/05/19	11	9.58	20	9.65	9.66	-9	38,370	-0.02%
2021/05/18	36.1	9.27	4	9.18	9.48	32.1	38,263	0.08%
2021/05/17	17.1	8.90	45	8.73	8.67	-27.9	37,884	-0.07%
2021/05/14	16	9.81	6	9.83	9.55	10	37,321	0.03%
2021/05/13	31	9.78	11	9.58	9.72	20	36,820	0.05%
2021/05/12	31	10.26	88	10.23	10.20	-57	36,247	-0.16%
2021/05/11	68	11.56	67	11.89	11.30	1	35,530	0.00%
2021/05/10	12	11.91	39.2	11.89	11.90	-27.2	34,730	-0.08%
2021/05/07	43	11.29	49	11.34	11.55	-6	34,148	-0.02%
2021/05/06	101	11.70	46	11.53	11.65	55	33,242	0.17%	大買/
2021/05/05	62.1	11.99	54	11.93	11.80	8.1	32,340	0.03%
2021/05/04	129.1	13.34	91	12.76	12.45	38.1	31,331	0.12%	大買/
2021/05/03	188	13.70	153	13.78	13.80	35	28,953	0.12%	大買/大賣/
2021/04/29	221.2	13.11	138.2	13.08	12.90	83	26,099	0.32%	大買/大賣/
2021/04/28	55	12.07	275	11.66	12.30	-220	23,100	-0.95%	大賣/鉅額交易
2021/04/27	19	11.22	9	11.23	11.20	10	20,766	0.05%
2021/04/26	82	11.08	21	11.20	11.15	61	20,530	0.30%
2021/04/23	23	11.07	21.3	11.06	11.15	1.8	20,295	0.01%
2021/04/22	159	11.58	523	11.67	11.35	-364	20,105	-1.81%	大買/大賣/鉅額交易
2021/04/21	385	11.32	21	11.24	11.35	364	18,523	1.97%	大買/鉅額交易
2021/04/20	56	11.19	56	11.20	11.25	0	18,201	0.00%
2021/04/19	56.1	11.16	190.3	11.27	11.50	-134.3	17,792	-0.75%	大賣/鉅額交易
2021/04/16	26.1	10.73	5	10.71	10.75	21.1	16,515	0.13%
2021/04/15	26	10.43	8.1	10.50	10.45	17.9	15,941	0.11%
2021/04/14	0	0.00	4	10.28	10.30	-4	15,649	-0.03%
2021/04/13	39	10.25	45	10.13	10.15	-6	15,860	-0.04%
2021/04/12	394	10.30	200	10.19	10.40	194	15,605	1.24%	大買/大賣/鉅額交易
2021/04/09	30	9.94	35	9.97	9.99	-5	15,372	-0.03%
2021/04/08	0	0.00	125	9.94	9.95	-125	15,925	-0.78%	大賣/鉅額交易
2021/04/07	0	0.00	20	9.80	9.86	-20	19,388	-0.10%
2021/04/06	3	9.82	1	9.87	9.79	2	20,668	0.01%
2021/04/01	3	9.73	0	0.00	9.69	3	20,802	0.01%
2021/03/31	14	9.82	1	9.84	9.88	13	20,997	0.06%
2021/03/30	22	9.85	1	9.87	9.86	21	21,526	0.10%
2021/03/29	3	9.94	5	9.94	9.92	-2	21,891	-0.01%
2021/03/26	43.1	10.00	50.5	10.14	9.87	-7.4	22,940	-0.03%
2021/03/25	3	9.69	0	0.00	9.67	3	22,425	0.01%
2021/03/24	2	9.57	0	9.59	9.61	2	22,420	0.01%
2021/03/23	0	0.00	2.1	9.62	9.61	-2.1	22,680	-0.01%
2021/03/22	0	9.67	1	9.70	9.70	-1	23,144	0.00%
2021/03/19	20	9.69	5	9.66	9.66	15	23,125	0.06%
2021/03/18	4	9.60	1	9.68	9.63	3	23,121	0.01%
2021/03/17	1	9.79	5	9.75	9.77	-4	23,015	-0.02%
2021/03/16	64	9.82	64	9.85	9.84	0	23,086	0.00%
2021/03/15	5	9.96	11	9.98	9.97	-6	22,978	-0.03%
2021/03/12	28	9.89	2	9.83	9.83	26	23,131	0.11%
2021/03/11	15	9.93	55	9.93	9.89	-40	23,354	-0.17%
2021/03/10	56	9.98	63	9.91	9.89	-7	23,484	-0.03%
2021/03/09	84	10.07	91	10.01	10.00	-7	23,447	-0.03%
2021/03/08	32	9.96	60	10.05	10.10	-28	23,308	-0.12%
2021/03/05	30	9.82	14	9.85	9.76	16	22,833	0.07%
2021/03/04	25	9.95	37	9.94	9.81	-12	22,917	-0.05%
2021/03/03	24	9.74	45	9.80	9.80	-21	22,638	-0.09%
2021/03/02	40	9.74	13	9.84	9.61	27	22,560	0.12%
2021/02/26	19	9.81	6	9.74	9.71	13	22,653	0.06%
2021/02/25	20	9.70	17.9	9.74	9.80	2.1	22,598	0.01%
2021/02/24	67.1	9.71	35	9.63	9.60	32.1	22,605	0.14%
2021/02/23	73	9.83	77.1	9.83	10.05	-4.1	22,255	-0.02%
2021/02/22	71	9.38	59	9.41	9.41	12	21,747	0.06%
2021/02/19	111	9.41	26	9.40	9.35	85	21,760	0.39%	大買/
2021/02/18	20	9.19	2	9.18	9.26	18	21,806	0.08%
2021/02/17	18	8.87	18	8.92	8.93	0	21,789	0.00%
2021/02/04	0	8.56	5	8.60	8.60	-5	21,834	-0.02%
2021/02/03	5	8.63	5	8.58	8.58	0	22,298	0.00%
2021/02/02	0	0.00	9	8.50	8.62	-9	23,060	-0.04%
2021/02/01	4	8.33	13	8.22	8.34	-9	23,077	-0.04%
2021/01/29	4	8.36	4	8.44	8.29	0	23,069	0.00%
2021/01/28	0	0.00	30	8.44	8.45	-30	23,054	-0.13%
2021/01/27	5.1	8.70	0	0.00	8.63	5.1	23,097	0.02%
2021/01/26	5.1	8.77	0	0.00	8.66	5.1	23,214	0.02%
2021/01/25	5	8.85	0	0.00	8.84	5	23,211	0.02%
2021/01/22	10	8.65	65	8.56	8.70	-55	23,251	-0.24%
2021/01/21	10	8.87	14	8.89	8.74	-4	23,309	-0.02%
2021/01/20	83	8.90	48	8.82	8.71	35	23,567	0.15%
2021/01/19	2	9.17	2	9.24	9.14	0	23,962	0.00%
2021/01/18	40	9.07	0	0.00	9.16	40	24,192	0.17%
2021/01/15	40	9.38	150	9.47	9.28	-110	24,241	-0.45%	大賣/鉅額交易
2021/01/14	28	9.78	20	9.71	9.71	8	24,061	0.03%
2021/01/13	58	9.83	52	9.82	9.78	6	24,033	0.02%
2021/01/12	110	9.74	82	9.66	9.66	28	23,913	0.12%	大買/
2021/01/11	8	10.16	20	10.15	10.15	-12	23,566	-0.05%
2021/01/08	4	10.15	10	10.15	10.20	-6	23,525	-0.03%
2021/01/07	2	10.53	2	10.40	10.45	0	23,377	0.00%
2021/01/06	17	10.30	100	10.35	10.20	-83	23,099	-0.36%
2021/01/05	23	10.84	100	10.80	10.80	-77	22,665	-0.34%
2021/01/04	21	10.83	30.3	10.84	10.85	-9.3	22,382	-0.04%
2020/12/31	61	11.38	260	11.27	11.20	-199	21,804	-0.91%	大賣/鉅額交易
2020/12/30	767	11.70	297	11.72	11.70	470	20,978	2.24%	大買/大賣/鉅額交易
2020/12/29	287	10.68	68	10.93	11.15	219	17,250	1.27%	大買/鉅額交易
2020/12/28	1	10.20	1	10.40	10.15	0	15,854	0.00%
2020/12/25	52	10.20	1	10.30	10.15	51	15,558	0.33%
2020/12/24	3	10.08	6	10.13	10.15	-3	15,184	-0.02%
2020/12/23	67	9.93	112	9.92	9.90	-45	14,582	-0.31%	大賣/
2020/12/22	33	10.04	75.4	9.96	9.66	-42.4	14,171	-0.30%
2020/12/21	17	9.56	41	9.52	9.50	-24	13,062	-0.18%
2020/12/18	15	9.39	17	9.29	9.27	-2	12,740	-0.02%
2020/12/17	48	9.39	0	0.00	9.36	48	12,718	0.38%
2020/12/16	52	9.65	53	9.57	9.70	-1	12,518	-0.01%
2020/12/15	6	9.32	13	9.25	9.18	-7	12,072	-0.06%
2020/12/14	56	9.24	27	9.32	9.40	29	12,414	0.23%
2020/12/11	16	9.21	6	9.20	9.18	10	12,365	0.08%
2020/12/10	49	9.29	42	9.33	9.20	7	12,522	0.06%
2020/12/09	25	9.33	16	9.42	9.31	9	12,563	0.07%
2020/12/08	43.2	9.61	41	9.55	9.48	2.2	12,680	0.02%
2020/12/07	10	9.63	18.5	9.66	9.75	-8.5	13,243	-0.06%
2020/12/04	12	9.43	26	9.45	9.43	-14	13,068	-0.11%
2020/12/03	7	9.36	3	9.36	9.29	4	13,032	0.03%
2020/12/02	1	9.24	2	9.28	9.28	-1	13,242	-0.01%
2020/12/01	4	9.25	13	9.29	9.37	-9	13,684	-0.07%
2020/11/30	4	9.29	312	9.35	9.37	-308	13,725	-2.24%	大賣/鉅額交易
2020/11/27	5	9.20	13	9.21	9.19	-8	13,573	-0.06%
2020/11/26	0	0.00	12	9.21	9.25	-12	13,553	-0.09%
2020/11/25	51	9.22	35	9.29	9.24	16	13,547	0.12%
2020/11/24	1	9.10	21.2	9.10	9.08	-20.2	13,556	-0.15%
2020/11/23	10	9.06	140	9.02	9.03	-130	13,512	-0.96%	大賣/鉅額交易
2020/11/20	8	8.86	0.7	8.82	8.85	7.3	13,397	0.05%
2020/11/19	4	8.93	12	8.95	8.89	-8	13,443	-0.06%
2020/11/18	0	0.00	10	8.92	8.95	-10	13,582	-0.07%
2020/11/17	23	8.89	101.5	8.89	9.00	-78.5	14,118	-0.56%	大賣/
2020/11/16	13	8.66	3	8.66	8.67	10	15,122	0.07%
2020/11/13	1	8.78	0	0.00	8.81	1	15,057	0.01%
2020/11/12	20	8.82	12	8.80	8.77	8	15,075	0.05%
2020/11/11	54	9.01	38	9.00	9.00	16	14,994	0.11%
2020/11/10	132	8.80	139	9.43	8.71	-7	14,544	-0.05%	大買/大賣/
2020/11/09	8	8.64	1	8.65	8.65	7	13,748	0.05%
2020/11/06	2	8.54	16	8.53	8.51	-14	13,691	-0.10%
2020/11/05	2	8.57	2	8.55	8.52	0	13,856	0.00%
2020/11/04	7	8.61	2	8.58	8.55	5	13,841	0.04%
2020/11/03	6	8.61	6	8.58	8.56	0	13,714	0.00%
2020/11/02	13	8.38	11	8.42	8.43	2	13,587	0.01%
2020/10/30	8	8.54	4	8.35	8.35	4	13,490	0.03%
2020/10/29	12	8.52	12	8.57	8.60	0	13,343	0.00%
2020/10/28	4	8.87	6	8.87	8.62	-2	13,149	-0.02%
2020/10/27	8	8.55	70	8.93	8.72	-62	12,734	-0.49%
2020/10/26	18	8.47	13	8.49	8.44	5	12,051	0.04%
2020/10/23	0	0.00	1	8.26	8.30	-1	11,687	-0.01%
2020/10/22	10	8.21	0	0.00	8.12	10	11,479	0.09%
2020/10/19	12	8.05	0	0.00	8.05	12	11,237	0.11%
2020/10/16	5	8.09	10	8.20	8.06	-5	11,156	-0.04%
2020/10/15	2	8.05	0	0.00	8.04	2	11,012	0.02%
2020/10/14	10	8.17	7	8.13	8.12	3	10,924	0.03%
2020/10/13	26	8.02	29	8.16	8.18	-3	10,824	-0.03%
2020/10/12	10	7.97	0	0.00	7.94	10	10,610	0.09%
2020/10/08	2	7.80	0	0.00	7.80	2	10,451	0.02%
2020/10/06	10	7.78	0	0.00	7.72	10	10,411	0.10%
2020/09/28	2	7.58	3	7.66	7.60	-1	10,437	-0.01%
2020/09/25	2	7.62	0	0.00	7.44	2	10,441	0.02%
2020/09/24	4	7.51	0	0.00	7.47	4	10,363	0.04%
2020/09/23	14	7.85	6	7.88	7.82	8	10,221	0.08%
2020/09/22	25	7.96	0	0.00	7.94	25	10,161	0.25%
2020/09/21	6	8.10	12	8.05	8.06	-6	10,062	-0.06%
2020/09/18	8	8.06	38.2	8.07	8.07	-30.2	9,990	-0.30%
2020/09/17	75	8.09	44	8.15	7.98	31	9,850	0.31%
2020/09/16	10	7.87	1	7.93	7.88	9	9,452	0.10%
2020/09/15	19	8.07	1	7.96	7.93	18	9,504	0.19%
2020/09/14	9.9	7.92	11	7.90	7.90	-1.1	9,643	-0.01%
2020/09/11	58	8.05	13	8.04	7.99	45	9,497	0.47%
2020/09/10	206	8.34	78	8.34	8.25	128	9,214	1.39%	大買/鉅額交易
2020/09/09	11	7.85	6	7.94	7.95	5	8,410	0.06%
2020/09/08	5	7.88	7	7.96	7.82	-2	8,266	-0.02%
2020/09/07	20	8.23	22	8.12	8.06	-2	8,117	-0.02%
2020/09/04	82	8.11	50	8.06	7.98	32	7,844	0.41%
2020/09/03	3	7.64	10	7.66	7.63	-7	7,344	-0.10%
2020/09/02	8	7.45	0	0.00	7.48	8	7,347	0.11%
2020/09/01	2	7.60	7	7.55	7.53	-5	7,333	-0.07%
2020/08/31	5	7.63	23	7.65	7.61	-18	7,315	-0.25%
2020/08/28	34.6	7.70	37	7.66	7.70	-2.4	7,208	-0.03%
2020/08/27	18	7.56	31.3	7.57	7.53	-13.3	6,989	-0.19%
2020/08/26	28	7.46	0	0.00	7.45	28	6,864	0.41%
2020/08/25	5	7.42	10	7.38	7.37	-5	6,750	-0.07%
2020/08/24	23	7.35	0	0.00	7.30	23	6,641	0.35%
2020/08/21	56	7.51	29	7.62	7.56	27	6,430	0.42%
2020/08/20	53	7.63	51	7.66	7.67	2	5,712	0.04%
2020/08/19	7	6.98	128	7.08	6.98	-121	4,344	-2.79%	大賣/鉅額交易
2020/08/18	3	6.88	3	6.88	6.87	0	4,185	0.00%
2020/08/17	5	6.88	5	6.95	6.88	0	4,149	0.00%
2020/08/13	1	6.65	5	6.66	6.61	-4	4,023	-0.10%
2020/08/12	0.1	6.64	5	6.65	6.68	-5	4,085	-0.12%
2020/08/11	110	6.79	2	6.79	6.79	108	4,036	2.68%	大買/鉅額交易
2020/08/10	0	0.00	10	6.56	6.56	-10	3,816	-0.26%
2020/07/29	2	6.10	0	0.00	6.11	2	3,986	0.05%
2020/07/28	5	6.20	0	0.00	6.07	5	4,008	0.12%
2020/07/24	3	6.46	0	0.00	6.42	3	4,033	0.07%
2020/07/23	0	0.00	5	6.58	6.54	-5	4,040	-0.12%
2020/07/22	0	0.00	10.7	6.62	6.58	-10.7	4,113	-0.26%
2020/07/21	10	6.56	13	6.53	6.54	-3	4,087	-0.07%
2020/07/20	8	6.47	0	0.00	6.46	8	4,113	0.19%
2020/07/17	5	6.64	0	0.00	6.51	5	4,145	0.12%
2020/07/16	0	0.00	5	6.61	6.60	-5	4,191	-0.12%
2020/07/15	5	6.54	0	0.00	6.54	5	4,199	0.12%
2020/07/14	0	0.00	1	6.53	6.50	-1	4,255	-0.02%
2020/07/10	18	6.57	0	0.00	6.53	18	4,312	0.42%
2020/07/09	1	6.81	0	0.00	6.73	1	4,310	0.02%
2020/07/08	0	0.00	1	6.79	6.79	-1	4,329	-0.02%
2020/07/07	22.2	6.76	0	0.00	6.72	22.2	4,374	0.51%
2020/07/06	0	0.00	15	6.81	6.78	-15	4,393	-0.34%
2020/07/01	3	6.65	0	0.00	6.64	3	4,514	0.07%
2020/06/29	0	0.00	3	6.66	6.61	-3	4,556	-0.07%
2020/06/24	2	6.74	0	0.00	6.74	2	4,540	0.04%
2020/06/23	5	6.79	0	0.00	6.80	5	4,582	0.11%
2020/06/19	0	0.00	2	6.76	7.05	-2	4,524	-0.04%
2020/06/18	0	0.00	5	6.74	6.79	-5	4,108	-0.12%
2020/06/17	8	6.65	0	0.00	6.64	8	4,084	0.20%
2020/06/15	2	6.38	0	0.00	6.37	2	4,195	0.05%
2020/06/11	6	6.64	0	0.00	6.60	6	4,355	0.14%
2020/06/10	15	6.88	0	0.00	6.87	15	4,314	0.35%
2020/06/09	0	0.00	2	6.94	6.96	-2	4,423	-0.05%
2020/06/05	5	6.46	0	0.00	6.60	5	4,210	0.12%
2020/06/04	2.4	6.40	2	6.40	6.42	0.4	4,216	0.01%
2020/06/03	2	6.45	0	0.00	6.42	2	4,260	0.05%
2020/05/25	1	6.26	4	6.24	6.26	-3	4,298	-0.07%
2020/05/22	0	0.00	1	6.33	6.32	-1	4,308	-0.02%
2020/05/21	0.8	6.45	0	0.00	6.48	0.8	4,275	0.02%
2020/05/19	1	6.39	13	6.40	6.36	-12	4,235	-0.28%
2020/05/14	1	6.31	14	6.24	6.16	-13	4,146	-0.31%
2020/05/07	3	6.47	0	0.00	6.39	3	3,973	0.08%
2020/05/06	4	6.48	10	6.45	6.38	-6	3,983	-0.15%
2020/04/29	0	0.00	17	6.45	6.42	-17	3,998	-0.43%
2020/04/23	5	6.05	0	0.00	6.06	5	3,945	0.13%
2020/04/22	1	5.84	0	0.00	5.90	1	3,931	0.03%
2020/04/21	10	6.00	26	5.92	5.92	-16	3,895	-0.41%
2020/04/17	10	6.20	0	0.00	6.11	10	3,822	0.26%
2020/04/10	0	0.00	11	6.05	6.01	-11	3,672	-0.30%
2020/04/09	0	0.00	2	5.88	5.90	-2	3,625	-0.06%
2020/04/08	2	5.70	0	0.00	5.78	2	3,583	0.06%
2020/04/07	1	5.74	0	0.00	5.68	1	3,556	0.03%
2020/04/06	1	5.58	0	0.00	5.59	1	3,547	0.03%
2020/03/26	20	5.33	0	0.00	5.26	20	3,306	0.60%
2020/03/25	8	5.28	0	0.00	5.30	8	3,297	0.24%
2020/03/23	5	4.88	0	0.00	4.88	5	3,234	0.15%
2020/03/20	10	5.01	1	5.02	4.98	9	3,215	0.28%
2020/03/19	11	4.80	0	0.00	4.71	11	3,139	0.35%
2020/03/18	0	5.20	0	0.00	5.20	0	3,023	0.00%
2020/03/17	5	5.31	50	5.21	5.21	-45	2,949	-1.53%
2020/03/13	10	5.88	3	5.89	6.01	7	2,737	0.26%
2020/03/12	0	0.00	1	6.50	6.49	-1	2,572	-0.04%
2020/03/11	0	0.00	10	7.01	6.94	-10	2,524	-0.40%
2020/03/10	10	6.81	43	6.81	6.93	-33	2,524	-1.31%
2020/03/06	2	7.28	0	0.00	7.29	2	2,408	0.08%
2020/02/27	19	7.47	0	0.00	7.27	19	2,389	0.80%
2020/02/26	10	7.54	2	7.54	7.52	8	2,328	0.34%
2020/02/24	0	0.00	6	7.83	7.77	-6	2,292	-0.26%
2020/02/21	0	0.00	5	7.80	7.78	-5	2,337	-0.21%
2020/02/20	5	7.77	0	0.00	7.76	5	2,345	0.21%
2020/02/13	2	7.71	0	0.00	7.68	2	2,434	0.08%
2020/02/07	3	7.83	20	7.78	7.74	-17	2,438	-0.70%
2020/02/05	0	0.00	1	7.63	7.68	-1	2,466	-0.04%
2020/02/04	58	7.92	6	7.86	7.84	52	2,429	2.14%
2020/02/03	0	0.00	50	7.40	7.27	-50	2,301	-2.17%
2020/01/31	0	0.00	53	7.52	7.52	-53	2,268	-2.34%
2020/01/30	0	0.00	1	7.56	7.45	-1	2,252	-0.04%
2020/01/17	0.9	7.91	0	0.00	7.93	0.9	2,190	0.04%
2020/01/16	25	7.94	0	0.00	7.97	25	2,168	1.15%
2020/01/14	26	8.08	0	0.00	8.07	26	2,148	1.21%
2020/01/13	25	8.08	0	0.00	8.08	25	2,157	1.16%
2020/01/10	0	0.00	1	8.07	8.08	-1	2,159	-0.05%
2020/01/09	0	0.00	2	8.10	8.08	-2	2,167	-0.09%
2020/01/08	55	8.09	1	8.12	8.05	54	2,196	2.46%
2020/01/03	2	8.21	0	0.00	8.22	2	2,083	0.10%
2019/12/30	0	0.00	6	8.23	8.27	-6	2,028	-0.30%
2019/12/26	1	8.15	0	0.00	8.13	1	1,978	0.05%
2019/12/24	4	8.17	42	8.16	8.17	-38	1,965	-1.93%
2019/12/23	21	8.13	148	8.14	8.16	-127	1,955	-6.49%	大賣/鉅額交易
2019/12/20	112	8.13	0	0.00	8.12	112	1,945	5.76%	大買/鉅額交易
2019/12/19	78	8.03	0	0.00	8.07	78	1,894	4.12%
2019/12/04	0	0.00	47	7.99	7.98	-47	1,995	-2.36%
2019/12/02	47	7.94	0	0.00	7.95	47	1,985	2.37%
2019/11/28	0	0.00	3	7.92	7.88	-3	2,000	-0.15%
2019/11/27	6	7.89	7	7.89	7.90	-1	2,006	-0.05%
2019/11/26	0	0.00	10	7.94	7.88	-10	2,023	-0.49%
2019/11/22	8	7.95	0	0.00	7.93	8	2,024	0.40%
2019/11/21	13	7.91	3	7.87	7.90	10	2,045	0.49%
2019/11/20	7	7.90	0	0.00	7.94	7	2,036	0.34%
2019/11/18	0	0.00	25.4	7.75	7.76	-25.4	2,071	-1.23%
2019/11/14	7.6	7.92	0	0.00	7.87	7.6	2,077	0.37%
2019/11/11	2	8.00	0	0.00	8.00	2	2,071	0.10%
2019/11/08	3	8.10	0	0.00	8.10	3	2,081	0.14%
2019/11/06	0	0.00	3	8.10	8.09	-3	2,116	-0.14%
2019/11/04	3	8.00	6.3	8.08	8.13	-3.3	2,314	-0.14%
2019/10/31	3	8.14	0	0.00	8.14	3	2,502	0.12%
2019/10/30	5	8.12	0.2	8.14	8.14	4.8	2,548	0.19%
2019/10/21	0	0.00	2.7	8.29	8.28	-2.7	2,711	-0.10%
2019/10/18	3	8.19	0	0.00	8.22	3	2,727	0.11%
2019/10/15	0	0.00	1	8.16	8.15	-1	2,904	-0.03%
2019/10/01	0	0.00	12	8.17	8.15	-12	2,951	-0.41%
2019/09/26	0	0.00	5	8.23	8.23	-5	2,954	-0.17%
2019/09/25	1	8.25	3	8.27	8.25	-2	2,962	-0.07%
2019/09/24	5	8.29	3	8.29	8.29	2	2,967	0.07%
2019/09/23	5	8.26	0	0.00	8.26	5	2,968	0.17%
2019/09/20	7	8.27	0	0.00	8.27	7	2,973	0.24%
2019/09/19	1	8.25	0	0.00	8.24	1	2,968	0.03%
2019/09/18	2	8.28	16	8.28	8.33	-14	2,953	-0.47%
2019/09/16	19	8.49	9	8.52	8.46	10	3,005	0.33%
2019/09/12	4.3	8.31	0.2	8.31	8.29	4.1	2,941	0.14%
2019/09/11	3	8.31	0	0.00	8.29	3	3,079	0.10%
2019/09/10	2	8.32	0	0.00	8.27	2	3,072	0.07%
2019/09/06	0	0.00	15	8.34	8.34	-15	3,073	-0.49%
2019/09/05	6	8.23	0	0.00	8.24	6	3,045	0.20%
2019/09/03	10.1	8.25	0	0.00	8.20	10.1	3,063	0.33%
2019/08/27	0	0.00	9	8.08	8.02	-9	3,082	-0.29%
2019/08/26	12	8.05	0	0.00	8.04	12	3,073	0.39%
2019/08/21	0	0.00	6	8.10	8.08	-6	3,057	-0.20%
2019/08/20	6	8.05	0	0.00	8.07	6	3,052	0.20%
2019/08/16	0.7	8.12	0	0.00	8.11	0.7	2,993	0.02%
2019/08/15	1	8.09	201	8.07	8.08	-200	2,990	-6.69%	大賣/鉅額交易
2019/08/14	0	0.00	1	8.27	8.26	-1	2,965	-0.03%
2019/08/13	2	8.23	8	8.28	8.22	-6	2,989	-0.20%
2019/08/12	0	0.00	9	8.40	8.36	-9	3,009	-0.30%
2019/08/08	55	8.55	10	8.59	8.51	45	3,061	1.47%
2019/08/07	151	8.51	2	8.48	8.50	149	3,090	4.82%	大買/鉅額交易
2019/08/05	13	9.13	0	0.00	9.10	13	3,031	0.43%
2019/08/02	5	9.27	10	9.27	9.26	-5	2,911	-0.17%
2019/08/01	1	9.35	3	9.35	9.35	-2	2,883	-0.07%
2019/07/31	5	9.39	0	0.00	9.39	5	2,863	0.17%
2019/07/30	1	9.40	0	0.00	9.43	1	2,853	0.04%
2019/07/29	5	9.51	0	0.00	9.48	5	2,871	0.17%
2019/07/25	0	0.00	1	9.41	9.45	-1	2,851	-0.04%
2019/07/24	10	9.42	0.7	9.35	9.38	9.4	2,818	0.33%
2019/07/23	10	9.44	5	9.46	9.44	5	2,830	0.18%
2019/07/22	0	0.00	5	9.47	9.44	-5	2,889	-0.17%
2019/07/19	14	9.46	0	0.00	9.40	14	2,898	0.48%
2019/07/18	31	9.49	2	9.45	9.43	29	2,918	0.99%
2019/07/17	17	9.28	0	0.00	9.30	17	2,764	0.61%
2019/07/16	3	9.27	0	0.00	9.27	3	2,754	0.11%
2019/07/15	12	9.19	0	0.00	9.25	12	2,776	0.43%
2019/07/11	3	9.17	50	9.18	9.18	-47	2,902	-1.62%
2019/07/10	10	9.25	0	0.00	9.26	10	2,898	0.35%
2019/07/03	1	9.22	0	0.00	9.24	1	3,234	0.03%
2019/07/02	0	0.00	1	9.25	9.25	-1	3,331	-0.03%
2019/06/26	3	9.26	0	0.00	9.24	3	3,508	0.09%
2019/06/25	1	9.38	0	0.00	9.32	1	3,539	0.03%
2019/06/20	1	9.24	0	0.00	9.23	1	3,619	0.03%
2019/06/10	0	0.00	1	9.19	9.10	-1	4,233	-0.02%
2019/06/06	0	0.00	2	9.18	9.16	-2	4,285	-0.05%
2019/06/04	0	0.00	1	9.15	9.14	-1	4,309	-0.02%
2019/06/03	1	9.16	0	0.00	9.16	1	4,340	0.02%
2019/05/24	1	9.13	0	0.00	9.17	1	4,546	0.02%
2019/05/21	1	9.14	0	0.00	9.16	1	4,993	0.02%
2019/05/20	0	9.06	0	0.00	9.08	0	5,044	0.00%
2019/05/17	0	0.00	18	9.15	9.08	-18	5,116	-0.35%
2019/05/16	1	9.14	0	0.00	9.08	1	5,170	0.02%
2019/05/14	4	9.33	0	0.00	9.40	4	5,222	0.08%
2019/05/13	1	9.24	0	0.00	9.19	1	5,220	0.02%
2019/05/10	1	9.35	0	0.00	9.35	1	5,321	0.02%
2019/05/09	2	9.50	0	0.00	9.43	2	5,313	0.04%
2019/05/08	0	0.00	85	9.55	9.56	-85	5,303	-1.60%
2019/05/03	1	9.75	0	0.00	9.76	1	5,321	0.02%
2019/05/02	5	9.77	5	9.76	9.76	0	5,335	0.00%
2019/04/30	0	0.00	10	9.69	9.72	-10	5,360	-0.19%
2019/04/26	16	9.66	16	9.67	9.65	0	5,403	0.00%
2019/04/25	4	9.73	0	0.00	9.72	4	5,381	0.07%
2019/04/23	1	9.82	0	0.00	9.84	1	5,372	0.02%
2019/04/19	2	9.84	0	0.00	9.84	2	5,535	0.04%
2019/04/18	7	9.87	5	9.90	9.83	2	5,571	0.04%
2019/04/17	5	9.99	0	0.00	9.98	5	5,551	0.09%
2019/04/16	3	9.94	0	0.00	9.92	3	5,534	0.05%
2019/04/12	50	9.98	1	9.99	9.98	49	5,641	0.87%
2019/04/11	20	10.00	20	9.99	9.98	0	5,654	0.00%
2019/04/10	31	10.00	0.1	10.00	10.05	30.9	5,659	0.55%
2019/04/08	0	0.00	4	10.05	10.05	-4	5,656	-0.07%
2019/04/02	2	9.98	5	10.00	10.00	-3	5,726	-0.05%
2019/04/01	50	10.05	0	0.00	10.00	50	5,962	0.84%
2019/03/29	0	0.00	1	9.99	10.00	-1	6,173	-0.02%
2019/03/28	1	10.00	40	9.99	9.97	-39	6,262	-0.62%
2019/03/26	2	10.00	0	0.00	10.00	2	6,391	0.03%
2019/03/25	10	9.99	60	9.99	9.99	-50	6,542	-0.76%
2019/03/22	2	10.10	0	0.00	10.10	2	6,571	0.03%
2019/03/20	10	10.30	0	0.00	10.20	10	7,280	0.14%
2019/03/19	9	10.15	43	10.14	10.15	-34	7,460	-0.46%
2019/03/15	45	10.15	28	10.15	10.10	17	7,582	0.22%
2019/03/12	5	9.98	5	10.00	9.99	0	7,539	0.00%
2019/03/08	0	0.00	1	9.96	9.96	-1	7,731	-0.01%
2019/03/07	3	10.00	2	10.05	10.00	1	7,862	0.01%
2019/03/06	0	0.00	1	10.00	9.98	-1	8,006	-0.01%
2019/03/05	11	10.00	0	0.00	9.99	11	8,040	0.14%
2019/03/04	0	0.00	2	10.10	10.05	-2	8,047	-0.02%
2019/02/27	2	9.99	0	0.00	9.97	2	8,058	0.02%
2019/02/26	10	10.05	0	0.00	9.97	10	8,033	0.12%
2019/02/22	2	10.05	23	10.05	10.05	-21	7,933	-0.26%
2019/02/21	8	10.10	26	10.18	10.05	-18	7,914	-0.23%
2019/02/20	20	10.15	14	10.00	10.05	6	7,814	0.08%
2019/02/13	0	0.00	3	9.78	9.77	-3	7,419	-0.04%
2019/02/12	10	9.63	0	0.00	9.69	10	7,409	0.13%
2019/02/11	38	9.72	3	9.68	9.65	35	7,345	0.48%
2019/01/30	4	9.84	0	0.00	9.84	4	7,252	0.06%
2019/01/25	10	9.82	0	0.00	9.83	10	7,340	0.14%
2019/01/24	8	9.82	0	0.00	9.82	8	7,342	0.11%
2019/01/23	9	9.84	0	0.00	9.83	9	7,374	0.12%
2019/01/22	45	9.86	0	0.00	9.85	45	7,392	0.61%
2019/01/21	0	0.00	1	9.90	9.94	-1	7,398	-0.01%
2019/01/17	30	9.84	0	0.00	9.81	30	7,567	0.40%
2019/01/16	21	9.88	0	0.00	9.85	21	7,624	0.28%
2019/01/14	30	9.88	0	0.00	9.86	30	7,717	0.39%
2019/01/11	24	10.02	4	9.98	9.98	20	7,759	0.26%
2019/01/10	10	10.05	5	10.20	10.10	5	7,695	0.06%
2019/01/09	0	0.00	5	10.20	10.20	-5	7,713	-0.06%
2019/01/07	5	10.20	18	10.15	10.15	-13	7,825	-0.17%
2019/01/04	12	9.86	9	9.95	9.98	3	7,907	0.04%
2019/01/03	5	10.00	0	0.00	10.00	5	8,118	0.06%
2019/01/02	5	10.10	0	0.00	10.05	5	8,145	0.06%
2018/12/28	15	10.17	30	10.19	10.20	-15	8,177	-0.18%
2018/12/27	14	10.26	6	10.27	10.15	8	8,321	0.10%
2018/12/26	1	10.25	0	0.00	10.10	1	8,285	0.01%
2018/12/25	1	10.30	0	0.00	10.20	1	8,362	0.01%
2018/12/24	12	10.50	10	10.50	10.50	2	8,382	0.02%
2018/12/22	0	0.00	2	10.35	10.45	-2	8,417	-0.02%
2018/12/21	2	10.10	6	10.05	10.10	-4	8,322	-0.05%
2018/12/20	1	10.25	100	10.15	10.10	-99	8,405	-1.18%
2018/12/19	8	10.38	2	10.50	10.30	6	8,633	0.07%
2018/12/18	102	10.42	6	10.40	10.40	96	8,633	1.11%	大買/
2018/12/17	16	10.46	1,002	10.46	10.40	-986	8,524	-11.57%	大賣/鉅額交易
2018/12/14	18	10.63	5	10.72	10.55	13	8,496	0.15%
2018/12/13	0	0.00	6	10.40	10.65	-6	8,085	-0.07%
2018/12/12	112	10.30	14	10.27	10.25	98	7,824	1.25%	大買/
2018/12/11	990	10.07	6	10.10	10.00	984	7,582	12.98%	大買/鉅額交易
2018/12/10	3	9.89	0	0.00	9.89	3	7,509	0.04%
2018/12/07	5	9.99	2	10.05	10.05	3	7,606	0.04%
2018/12/06	3	9.93	0	0.00	9.93	3	7,788	0.04%
2018/12/05	5.5	9.94	7	10.00	10.00	-1.5	7,751	-0.02%
2018/12/04	0	0.00	2	10.10	10.05	-2	7,969	-0.03%
2018/12/03	3.9	10.07	11	10.05	10.10	-7.1	8,058	-0.09%
2018/11/30	12	9.97	0	0.00	9.85	12	8,031	0.15%
2018/11/29	30	9.93	20	10.01	10.00	10	8,074	0.12%
2018/11/28	13	9.75	9	9.77	9.82	4	8,113	0.05%
2018/11/22	0	0.00	2	9.88	9.78	-2	9,820	-0.02%
2018/11/21	3	9.83	2	9.88	9.86	1	10,436	0.01%
2018/11/20	0	0.00	1	9.88	9.91	-1	10,956	-0.01%
2018/11/19	10	9.85	0	0.00	9.87	10	11,361	0.09%
2018/11/15	6	9.76	0	0.00	9.76	6	13,598	0.04%
2018/11/13	3.7	9.76	2	9.82	9.85	1.7	14,439	0.01%
2018/11/12	0	0.00	14	9.88	9.86	-14	14,473	-0.10%
2018/11/09	9	9.84	0	0.00	9.83	9	14,561	0.06%
2018/11/07	2	9.97	0	0.00	9.95	2	14,819	0.01%
2018/11/06	3	9.95	5	10.05	9.92	-2	14,879	-0.01%
2018/11/02	15	9.81	10	9.77	9.76	5	14,806	0.03%
2018/10/31	0	0.00	10	9.75	9.80	-10	14,839	-0.07%
2018/10/29	5	9.50	12	9.39	9.45	-7	14,755	-0.05%
2018/10/26	11	9.64	0	0.00	9.44	11	14,749	0.07%
2018/10/25	5	9.64	8	9.69	9.66	-3	14,631	-0.02%
2018/10/24	5	9.96	5	10.05	10.05	0	14,591	0.00%
2018/10/19	1	10.10	0	0.00	10.10	1	14,392	0.01%
2018/10/18	20	10.35	30	10.27	10.20	-10	14,329	-0.07%
2018/10/17	20	10.55	25	10.48	10.30	-5	14,360	-0.03%
2018/10/16	0	0.00	3	10.35	10.45	-3	14,311	-0.02%
2018/10/12	1	10.65	2	10.33	10.60	-1	14,131	-0.01%
2018/10/11	1	10.20	84	10.04	10.15	-83	14,019	-0.59%
2018/10/09	2	11.15	0	0.00	10.90	2	13,738	0.01%
2018/10/08	0	0.00	6	11.05	11.15	-6	13,669	-0.04%
2018/10/05	2	10.95	0	0.00	10.85	2	13,576	0.01%
2018/10/04	0.4	11.10	2.3	11.23	11.20	-1.9	13,405	-0.01%
2018/10/03	6	11.20	13	11.16	11.15	-7	13,340	-0.05%
2018/10/02	7	11.49	9	11.40	11.40	-2	13,215	-0.02%
2018/10/01	9	11.47	15.1	11.40	11.65	-6.1	13,065	-0.05%
2018/09/28	7	11.21	0	0.00	11.30	7	12,821	0.05%
2018/09/27	17	11.23	11	11.15	11.10	6	12,713	0.05%
2018/09/26	12	11.29	0	0.00	11.30	12	12,517	0.10%
2018/09/25	1	10.90	0	0.00	10.90	1	12,267	0.01%
2018/09/21	0	0.00	2	10.70	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	1	10.65	0	0.00	10.65	1	12,099	0.01%
2018/09/14	1	10.60	31	10.68	10.70	-30	12,302	-0.24%
2018/09/13	28	10.45	2	10.53	10.55	26	12,229	0.21%
2018/09/12	16	10.46	0	0.00	10.25	16	12,084	0.13%
2018/09/11	5	10.50	0	0.00	10.70	5	11,903	0.04%
2018/09/10	0	0.00	2	10.53	10.45	-2	11,898	-0.02%
2018/09/07	2	11.05	3	11.10	10.85	-1	11,662	-0.01%
2018/09/06	29.4	11.00	12	11.05	10.95	17.4	11,545	0.15%
2018/09/05	2	11.20	6	11.28	11.25	-4	11,597	-0.03%
2018/09/04	3	11.60	5	11.49	11.45	-2	11,517	-0.02%
2018/09/03	11	11.36	0	0.00	11.25	11	11,553	0.10%
2018/08/31	4	11.58	3	11.67	11.65	1	11,294	0.01%
2018/08/30	22	11.71	13	11.68	11.70	9	11,076	0.08%
2018/08/29	49	11.78	53	11.82	12.05	-4	10,742	-0.04%
2018/08/28	14	12.31	17	12.41	12.40	-3	9,914	-0.03%
2018/08/27	13	12.26	0	0.00	12.30	13	9,330	0.14%
2018/08/24	20	12.03	0	0.00	12.20	20	8,856	0.23%
2018/08/23	49	12.21	58	12.23	12.20	-9	8,518	-0.11%
2018/08/22	52	11.91	98	11.74	12.00	-46	7,863	-0.58%
2018/08/21	74	11.34	11	11.24	11.40	63	6,534	0.96%
2018/08/20	13	10.85	3	10.93	10.80	10	5,846	0.17%
2018/08/17	0	0.00	24	10.78	10.75	-24	5,884	-0.41%
2018/08/16	21	10.65	1	10.60	10.60	20	6,061	0.33%
2018/08/15	13	10.85	6	10.95	10.75	7	6,275	0.11%
2018/08/14	0	0.00	2	10.53	10.65	-2	6,298	-0.03%
2018/08/13	7	10.43	2	10.45	10.40	5	6,864	0.07%
2018/08/09	1	10.65	0	0.00	10.60	1	7,536	0.01%
2018/08/08	10	10.75	0	0.00	10.70	10	7,770	0.13%
2018/08/03	0	0.00	1	10.50	10.50	-1	7,944	-0.01%
2018/08/01	0	0.00	23	10.55	10.55	-23	7,930	-0.29%
2018/07/31	20	10.60	0	0.00	10.55	20	7,957	0.25%
2018/07/30	1	10.55	5	10.50	10.50	-4	7,915	-0.05%
2018/07/27	2	10.45	0	0.00	10.45	2	7,882	0.03%
2018/07/26	1	10.45	0	0.00	10.50	1	7,874	0.01%
2018/07/25	0	0.00	10	10.50	10.40	-10	7,876	-0.13%
2018/07/24	0	0.00	1	10.30	10.45	-1	7,847	-0.01%
2018/07/23	1	10.10	0	0.00	10.15	1	7,783	0.01%
2018/07/18	3	10.10	0	0.00	10.10	3	7,833	0.04%
2018/07/17	5	10.10	0	0.00	10.10	5	7,842	0.06%
2018/07/09	0	0.00	3	10.20	10.20	-3	8,359	-0.04%
2018/07/06	10	9.98	0	0.00	10.00	10	8,422	0.12%
2018/07/04	0	0.00	30	10.30	10.30	-30	8,491	-0.35%
2018/07/03	30	10.50	0	0.00	10.25	30	8,507	0.35%
2018/06/27	10	10.25	0	0.00	10.20	10	8,493	0.12%
2018/06/26	10	10.40	0	0.00	10.35	10	8,445	0.12%
2018/06/25	1	10.75	4	10.65	10.65	-3	8,373	-0.04%
2018/06/19	5	10.55	0	0.00	10.40	5	8,274	0.06%
2018/06/15	0	0.00	1	10.65	10.65	-1	8,197	-0.01%
2018/06/14	11	10.70	1	10.70	10.75	10	8,157	0.12%
2018/06/13	7	11.01	0	0.00	10.85	7	8,095	0.09%
2018/06/08	0	0.00	5	10.65	10.60	-5	7,604	-0.07%
2018/06/06	0	0.00	6	10.53	10.50	-6	7,502	-0.08%
2018/06/05	0	0.00	3	10.50	10.45	-3	7,497	-0.04%
2018/06/01	0	0.00	2	10.50	10.50	-2	7,441	-0.03%
2018/05/31	0	0.00	2	10.50	10.40	-2	7,402	-0.03%
2018/05/30	0	0.00	230	10.28	10.35	-230	7,314	-3.14%	大賣/鉅額交易
2018/05/28	0	0.00	1	10.55	10.50	-1	7,011	-0.01%
2018/05/25	50	10.75	0	0.00	10.60	50	6,920	0.72%
2018/05/23	2	10.85	5	11.08	11.10	-3	6,707	-0.04%
2018/05/22	50	10.85	0	0.00	10.75	50	6,411	0.78%
2018/05/21	180	11.08	51	11.15	11.00	129	6,231	2.07%	大買/鉅額交易
2018/05/18	1	10.85	5	10.85	10.80	-4	5,688	-0.07%
2018/05/17	0	0.00	2	10.30	10.30	-2	5,062	-0.04%
2018/05/16	0	0.00	15	10.33	10.25	-15	5,036	-0.30%
2018/05/11	3	9.95	104	9.97	10.15	-101	4,963	-2.04%	大賣/鉅額交易
2018/05/10	5	9.89	2	9.92	9.86	3	4,883	0.06%
2018/05/09	0	0.00	10	9.90	9.84	-10	4,960	-0.20%
2018/05/08	1	9.85	0	0.00	9.85	1	5,156	0.02%
2018/05/02	0	0.00	50	9.80	9.81	-50	5,580	-0.90%
2018/04/27	10	9.70	0	0.00	9.67	10	5,731	0.17%
2018/04/25	10	9.71	0	0.00	9.73	10	5,907	0.17%
2018/04/23	2	9.99	0	0.00	9.89	2	6,061	0.03%
2018/04/19	0	0.00	80	10.20	10.10	-80	6,171	-1.30%
2018/04/17	4	10.10	0	0.00	9.91	4	6,292	0.06%
2018/04/13	0	0.00	10	9.94	9.93	-10	7,591	-0.13%
2018/04/10	0	0.00	12	9.75	9.76	-12	8,169	-0.15%
2018/03/27	0	0.00	29.4	9.43	9.44	-29.4	8,734	-0.34%
2018/03/26	0	0.00	1	9.23	9.22	-1	8,735	-0.01%
2018/03/22	1	9.59	5	9.35	9.36	-4	8,859	-0.05%
2018/03/20	25	9.31	3	9.31	9.29	22	8,865	0.25%
2018/03/19	10	9.33	0	0.00	9.27	10	9,023	0.11%
2018/03/16	10	9.35	0	0.00	9.34	10	9,444	0.11%
2018/03/14	5	9.33	0	0.00	9.37	5	9,645	0.05%
2018/03/12	60	9.38	0	0.00	9.37	60	9,827	0.61%
2018/03/07	5	9.18	0	0.00	9.18	5	10,726	0.05%
2018/03/06	7	9.30	8	9.30	9.28	-1	11,103	-0.01%
2018/03/05	9	9.39	0	0.00	9.30	9	11,673	0.08%
2018/03/02	5	9.55	0	0.00	9.54	5	12,327	0.04%
2018/02/27	17	9.69	0	0.00	9.68	17	12,968	0.13%
2018/02/08	0	0.00	20	9.12	9.06	-20	14,420	-0.14%
2018/02/07	0	0.00	10	9.32	9.22	-10	14,474	-0.07%
2018/02/06	0	0.00	11	9.51	9.02	-11	14,506	-0.08%
2018/02/05	0	0.00	2	9.47	9.77	-2	14,654	-0.01%
2018/01/31	5	9.55	1	9.60	9.56	4	14,619	0.03%
2018/01/30	5	9.87	1	9.84	9.76	4	14,509	0.03%
2018/01/26	2	10.05	0	0.00	10.05	2	14,403	0.01%
2018/01/25	22	10.22	0	0.00	10.10	22	14,491	0.15%
2018/01/24	2	10.10	70	10.05	10.10	-68	14,370	-0.47%
2018/01/23	42	10.05	0	0.00	10.00	42	14,323	0.29%
2018/01/22	1	10.05	0	0.00	10.10	1	14,207	0.01%
2018/01/19	11	10.20	0	0.00	10.15	11	14,138	0.08%
2018/01/18	3	10.30	0	0.00	10.25	3	14,070	0.02%
2018/01/17	5	10.45	0	0.00	10.40	5	14,013	0.04%
2018/01/16	10	10.60	3	10.50	10.55	7	13,930	0.05%
2018/01/15	10	10.60	0	0.00	10.50	10	13,879	0.07%
2018/01/12	10	10.65	2	10.80	10.60	8	13,800	0.06%
2018/01/11	57	10.84	10	10.70	10.55	47	13,624	0.34%
2018/01/10	21	10.95	21	10.99	10.90	0	13,545	0.00%
2018/01/09	25	10.89	39.3	11.05	10.85	-14.3	13,289	-0.11%
2018/01/08	0	0.00	5	10.70	10.65	-5	12,180	-0.04%
2018/01/05	0	0.00	10	10.58	10.50	-10	12,038	-0.08%
2018/01/04	10	10.30	0	0.00	10.40	10	12,038	0.08%