中纖 (1718)-中國信託-文心券商分點個股進出

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
8.34
漲跌
▼0.05
漲幅
-0.60%
成交量
11,474張
產業
上市化學類股
419人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/20	0	0.00	16	8.34	8.34	-16	5,558	-0.29%
2024/09/19	0	0.00	2	8.36	8.39	-2	5,417	-0.04%
2024/09/18	0	0.00	6	8.45	8.40	-6	5,427	-0.11%
2024/09/16	12	8.43	30	8.42	8.44	-18	5,544	-0.32%
2024/09/11	2	8.17	8	8.21	8.17	-6	5,426	-0.11%
2024/09/10	30	8.28	18	8.18	8.15	12	5,379	0.22%
2024/09/06	0	0.00	3	7.75	7.79	-3	5,190	-0.06%
2024/09/05	1	7.80	1	7.87	7.78	0	5,202	0.00%
2024/09/04	3	7.77	4	7.82	7.77	-1	5,233	-0.02%
2024/09/03	21	8.01	0	0.00	8.01	21	5,208	0.40%
2024/08/30	20	8.19	1	8.19	8.17	19	5,242	0.36%
2024/08/29	0	0.00	2	8.14	8.16	-2	5,261	-0.04%
2024/08/28	0	0.00	2	8.16	8.15	-2	5,308	-0.04%
2024/08/27	24	8.15	0	0.00	8.18	24	5,416	0.44%
2024/08/26	0	0.00	5	8.26	8.20	-5	5,423	-0.09%
2024/08/22	0	0.00	24	8.24	8.27	-24	5,523	-0.43%
2024/08/21	0	0.00	13	8.18	8.15	-13	5,527	-0.24%
2024/08/20	3	8.21	0	0.00	8.16	3	5,478	0.05%
2024/08/19	3	8.25	0	0.00	8.23	3	5,501	0.05%
2024/08/16	2	8.34	0	0.00	8.26	2	5,517	0.04%
2024/08/15	1	8.28	0	0.00	8.28	1	5,520	0.02%
2024/08/13	0	0.00	10	8.23	8.27	-10	5,630	-0.18%
2024/08/12	2.3	8.29	0	0.00	8.18	2.3	5,665	0.04%
2024/08/09	1	8.25	0	0.00	8.23	1	5,688	0.02%
2024/08/08	0	0.00	20	8.10	8.17	-20	5,697	-0.35%
2024/08/07	1	8.12	0	0.00	8.06	1	5,728	0.02%
2024/08/06	21	7.68	0	0.00	7.80	21	5,762	0.36%
2024/08/05	9	7.84	3	7.87	7.74	6	5,696	0.11%
2024/08/02	8	8.48	10	8.47	8.45	-2	5,573	-0.04%
2024/08/01	0	0.00	1	8.70	8.72	-1	5,537	-0.02%
2024/07/30	0	0.00	3	8.48	8.59	-3	5,478	-0.05%
2024/07/26	0	0.00	5	8.55	8.60	-5	5,552	-0.09%
2024/07/22	4	8.60	69	8.55	8.62	-65	5,616	-1.16%
2024/07/19	10	8.75	7	8.68	8.67	3	5,532	0.05%
2024/07/18	0	0.00	32.2	8.89	8.93	-32.2	5,414	-0.59%
2024/07/17	4	8.85	32.1	8.81	8.80	-28.1	5,251	-0.54%
2024/07/16	14	8.75	5	8.66	8.63	9	5,198	0.17%
2024/07/15	0	0.00	9	8.72	8.72	-9	5,194	-0.17%
2024/07/12	55	8.96	53	8.86	8.84	2	5,149	0.04%
2024/07/11	3	8.50	10	8.52	8.50	-7	4,952	-0.14%
2024/07/10	0	0.00	20	8.66	8.67	-20	4,879	-0.41%
2024/07/09	3	8.60	627	8.50	8.65	-624	4,830	-12.92%	大賣/鉅額交易
2024/07/08	282	9.08	6	9.04	8.92	276	4,612	5.98%	大買/鉅額交易
2024/07/05	138	8.77	893.6	8.64	8.83	-755.6	4,142	-18.24%	大買/大賣/鉅額交易
2024/07/04	10	8.34	242	8.28	8.42	-232	3,775	-6.14%	大賣/鉅額交易
2024/07/03	0	0.00	66	8.13	8.17	-66	3,608	-1.83%
2024/07/02	38	8.01	8	8.01	8.01	30	3,519	0.85%
2024/07/01	0	0.00	41	8.13	8.10	-41	3,497	-1.17%
2024/06/28	25	8.16	105	8.13	8.15	-80	3,464	-2.31%	大賣/
2024/06/27	584	7.99	62	8.02	8.07	522	3,399	15.35%	大買/鉅額交易
2024/06/26	60	8.01	1	8.06	8.00	59	3,364	1.75%
2024/06/25	51	8.02	34	8.05	8.05	17	3,350	0.51%
2024/06/24	4	8.10	1.1	8.12	8.04	2.9	3,322	0.09%
2024/06/21	121	8.03	0	0.00	8.07	121	3,298	3.67%	大買/鉅額交易
2024/06/20	25	7.90	0	0.00	7.91	25	3,120	0.80%
2024/06/19	55	7.91	0	0.00	7.93	55	3,129	1.76%
2024/06/18	40	7.91	0	0.00	7.91	40	3,121	1.28%
2024/06/17	10	7.91	4.1	7.92	7.93	5.9	3,136	0.19%
2024/06/14	12	7.86	0	0.00	7.86	12	3,121	0.38%
2024/06/13	60	7.85	60	7.88	7.84	0	3,120	0.00%
2024/06/12	18	7.85	0	0.00	7.85	18	3,146	0.57%
2024/06/11	13	7.96	0	0.00	7.88	13	3,146	0.41%
2024/06/07	5	8.03	0	0.00	8.00	5	3,136	0.16%
2024/06/06	11	7.89	0	0.00	7.86	11	3,109	0.35%
2024/06/05	41	7.99	10	8.02	7.97	31	3,084	1.01%
2024/06/04	13	8.02	0	0.00	8.01	13	3,125	0.42%
2024/06/03	4	8.17	21.6	8.12	8.12	-17.6	3,102	-0.57%
2024/05/30	5	8.02	0	0.00	7.99	5	2,992	0.17%
2024/05/29	45	8.05	0	0.00	8.02	45	2,985	1.51%
2024/05/28	1	8.12	24	8.09	8.09	-23	2,981	-0.77%
2024/05/27	25	7.79	0	0.00	7.77	25	2,937	0.85%
2024/05/24	24	7.76	0	0.00	7.80	24	2,919	0.82%
2024/05/23	32	7.85	0	0.00	7.81	32	2,943	1.09%
2024/05/22	17	7.99	1	8.03	7.98	16	2,924	0.55%
2024/05/21	175	8.09	2	7.99	7.98	173	2,921	5.92%	大買/鉅額交易
2024/05/20	3	8.21	0	0.00	8.17	3	2,885	0.10%
2024/05/17	30	8.15	101.3	8.15	8.18	-71.3	2,854	-2.50%	大賣/
2024/05/16	0	0.00	5	8.09	8.13	-5	2,834	-0.18%
2024/05/15	23	8.07	1	8.08	8.04	22	2,803	0.78%
2024/05/14	85	8.09	0	0.00	8.02	85	2,796	3.04%
2024/05/13	24	8.01	0	0.00	8.05	24	2,787	0.86%
2024/05/10	218	7.87	3	7.72	7.93	215	2,719	7.91%	大買/鉅額交易
2024/05/08	1	7.68	0	0.00	7.67	1	2,620	0.04%
2024/05/07	0	0.00	34	7.79	7.72	-34	2,631	-1.29%
2024/05/06	0	0.00	3	7.77	7.77	-3	2,599	-0.12%
2024/05/03	11	7.77	0	0.00	7.77	11	2,585	0.43%
2024/04/30	2	7.77	3	7.65	7.66	-1	2,512	-0.04%
2024/04/29	0	0.00	1	7.75	7.72	-1	2,463	-0.04%
2024/04/23	0	0.00	10	7.38	7.42	-10	2,432	-0.41%
2024/04/22	0	0.00	2	7.40	7.41	-2	2,476	-0.08%
2024/04/19	0	0.00	5	7.23	7.23	-5	2,439	-0.20%
2024/04/16	2	7.23	0	0.00	7.24	2	2,419	0.08%
2024/04/11	0	0.00	1	7.43	7.39	-1	2,401	-0.04%
2024/04/10	0	0.00	2.2	7.50	7.45	-2.2	2,405	-0.09%
2024/04/08	1	7.27	403	7.28	7.32	-402	2,366	-16.99%	大賣/鉅額交易
2024/04/02	0	7.32	0	0.00	7.27	0	2,379	0.00%
2024/04/01	0	0.00	10	7.31	7.32	-10	2,379	-0.42%
2024/03/29	0	0.00	10	7.27	7.25	-10	2,382	-0.42%
2024/03/27	0	0.00	0.1	7.29	7.26	-0.1	2,422	0.00%
2024/03/25	0	0.00	10	7.29	7.30	-10	2,451	-0.41%
2024/03/22	2	7.25	7	7.29	7.27	-5	2,480	-0.20%
2024/03/21	0	0.00	10	7.30	7.30	-10	2,518	-0.40%
2024/03/20	7	7.27	0	0.00	7.27	7	2,555	0.27%
2024/03/19	5	7.35	0	0.00	7.35	5	2,679	0.19%
2024/03/18	5	7.35	1	7.37	7.37	4	2,740	0.14%
2024/03/15	1	7.27	0	0.00	7.29	1	2,744	0.04%
2024/03/14	0	0.00	0.4	7.45	7.40	-0.4	2,723	-0.01%
2024/03/13	1	7.42	18	7.42	7.43	-17	2,733	-0.62%
2024/03/12	0	0.00	2	7.53	7.56	-2	2,712	-0.07%
2024/03/11	0	0.00	11	7.50	7.52	-11	2,729	-0.40%
2024/03/08	8	7.52	0	0.00	7.47	8	2,736	0.29%
2024/03/07	1	7.61	0	0.00	7.63	1	2,738	0.04%
2024/03/06	100	7.66	0	0.00	7.64	100	2,740	3.65%
2024/03/04	0	0.00	9	7.78	7.73	-9	2,702	-0.33%
2024/03/01	30	7.71	5	7.75	7.75	25	2,695	0.93%
2024/02/29	0	0.00	2	7.78	7.72	-2	2,675	-0.07%
2024/02/26	0	0.00	10	7.82	7.90	-10	2,606	-0.38%
2024/02/23	0	0.00	3	7.80	7.75	-3	2,574	-0.12%
2024/02/22	71	7.89	10	7.95	7.86	61	2,559	2.38%
2024/02/20	0	0.00	10	7.94	7.93	-10	2,542	-0.39%
2024/02/19	344	7.97	0	0.00	7.96	344	2,578	13.34%	大買/鉅額交易
2024/02/16	2	7.76	0	0.00	7.81	2	2,594	0.08%
2024/02/15	1	7.67	0	0.00	7.66	1	2,552	0.04%
2024/01/26	0	0.00	2.1	7.90	7.89	-2.1	2,408	-0.09%
2024/01/09	1	8.06	0	0.00	8.04	1	2,230	0.04%
2024/01/05	1	8.13	1	8.13	8.13	0	2,354	0.00%
2024/01/03	0	0.00	0.1	8.18	8.15	-0.1	2,389	0.00%
2024/01/02	0	0.00	2	8.12	8.13	-2	2,372	-0.08%
2023/12/29	0	0.00	37.6	8.18	8.17	-37.6	2,348	-1.60%
2023/12/22	2	8.36	0	0.00	8.26	2	2,292	0.09%
2023/12/21	1	8.35	0	0.00	8.36	1	2,262	0.04%
2023/12/19	0	0.00	5	8.30	8.32	-5	2,210	-0.23%
2023/12/18	1	8.47	0	0.00	8.41	1	2,181	0.05%
2023/12/15	1	8.39	4	8.42	8.34	-3	2,110	-0.14%
2023/12/14	0	0.00	16	8.42	8.40	-16	2,051	-0.78%
2023/12/13	0	0.00	0	8.27	8.31	0	1,888	0.00%
2023/12/08	2	8.14	0	0.00	8.14	2	1,828	0.11%
2023/12/07	4	8.21	0	0.00	8.18	4	1,799	0.22%
2023/12/06	3	8.29	0	0.00	8.28	3	1,783	0.17%
2023/12/04	0	0.00	2	8.23	8.26	-2	1,747	-0.11%
2023/11/28	0	0.00	0.2	8.15	8.16	-0.2	1,627	-0.01%
2023/11/24	0	0.00	5	8.19	8.14	-5	1,599	-0.31%
2023/11/15	0	0.00	7	8.18	8.21	-7	1,464	-0.48%
2023/11/14	1	8.03	0	0.00	8.02	1	1,367	0.07%
2023/10/25	2	8.05	0	0.00	8.11	2	1,652	0.12%
2023/10/24	0	0.00	5.2	8.05	8.05	-5.2	1,666	-0.31%
2023/10/23	2	8.03	0	0.00	8.03	2	1,672	0.12%
2023/10/18	1	8.09	0	0.00	8.06	1	1,716	0.06%
2023/10/17	1	8.13	0	0.00	8.13	1	1,710	0.06%
2023/10/16	0	0.00	2	8.21	8.20	-2	1,689	-0.12%
2023/10/13	0	0.00	5	8.00	8.00	-5	1,590	-0.31%
2023/09/21	1	7.94	0	0.00	7.93	1	1,748	0.06%
2023/09/15	2	8.03	5	8.06	7.95	-3	1,793	-0.17%
2023/09/12	0	0.00	6	7.97	7.99	-6	1,802	-0.33%
2023/09/11	7	7.96	1	7.96	7.97	6	1,817	0.33%
2023/08/31	1	8.02	12.4	7.99	7.97	-11.4	2,045	-0.56%
2023/08/29	0	0.00	5	8.00	7.97	-5	2,096	-0.24%
2023/08/23	0	0.00	5.2	7.97	7.96	-5.2	2,119	-0.25%
2023/08/17	2	7.74	0	0.00	7.80	2	2,213	0.09%
2023/08/04	0	0.00	0	8.23	8.24	0	2,250	0.00%
2023/08/02	0	0.00	1	8.29	8.19	-1	2,251	-0.04%
2023/07/31	0	0.00	20	8.13	8.05	-20	2,161	-0.93%
2023/07/27	20	8.08	0	0.00	8.07	20	2,139	0.93%
2023/07/26	0	0.00	2	8.00	8.00	-2	2,141	-0.09%
2023/07/21	0	0.00	11	8.03	8.01	-11	2,174	-0.51%
2023/07/19	3	7.97	0	0.00	7.93	3	2,185	0.14%
2023/07/13	3	8.00	0	0.00	7.97	3	2,224	0.13%
2023/07/11	0	0.00	1	8.08	8.04	-1	2,186	-0.05%
2023/07/10	7	8.05	0	0.00	8.05	7	2,199	0.32%
2023/07/03	3	8.22	0	0.00	8.20	3	2,172	0.14%
2023/06/29	0	0.00	2	8.20	8.16	-2	2,157	-0.09%
2023/06/27	2	8.18	0	0.00	8.13	2	2,169	0.09%
2023/06/21	0	0.00	1	8.26	8.25	-1	2,230	-0.04%
2023/06/19	2	8.17	0	0.00	8.20	2	2,227	0.09%
2023/06/15	2	8.16	0	0.00	8.15	2	2,245	0.09%
2023/06/13	1	8.23	0	0.00	8.21	1	2,270	0.04%
2023/06/09	0	0.00	4	8.39	8.41	-4	2,230	-0.18%
2023/06/07	10	8.34	5	8.34	8.34	5	2,285	0.22%
2023/06/06	5	8.34	1	8.33	8.32	4	3,010	0.13%
2023/06/02	0	0.00	1.8	8.17	8.16	-1.8	3,123	-0.06%
2023/06/01	0	0.00	0	8.13	8.10	0	3,178	0.00%
2023/05/26	5	8.07	0.2	8.04	8.04	4.8	3,227	0.15%
2023/05/23	5	8.20	0.4	8.22	8.21	4.6	3,199	0.14%
2023/05/15	1	8.01	0	0.00	8.08	1	3,291	0.03%
2023/05/12	3	8.10	0	0.00	8.05	3	3,302	0.09%
2023/05/11	3	8.10	0	0.00	8.08	3	3,284	0.09%
2023/05/08	0	0.00	3	8.41	8.41	-3	3,250	-0.09%
2023/05/05	0	0.00	0.6	8.37	8.36	-0.6	3,297	-0.02%
2023/05/04	0	0.00	2.2	8.36	8.35	-2.2	3,320	-0.07%
2023/05/02	0	0.00	4	8.45	8.43	-4	3,395	-0.12%
2023/04/27	0	0.00	1	8.45	8.37	-1	3,402	-0.03%
2023/04/26	0	0.00	1	8.34	8.34	-1	3,388	-0.03%
2023/04/25	2	8.30	0	0.00	8.26	2	3,394	0.06%
2023/04/24	3	8.32	3	8.35	8.33	0	3,412	0.00%
2023/04/21	0	0.00	97	8.20	8.19	-97	3,436	-2.82%
2023/04/19	3	8.37	0	0.00	8.32	3	3,403	0.09%
2023/04/18	0	0.00	3	8.42	8.41	-3	3,382	-0.09%
2023/04/17	65	8.41	1	8.44	8.41	64	3,418	1.87%
2023/04/14	35	8.42	1	8.45	8.43	34	3,409	1.00%
2023/04/10	2	8.44	4	8.45	8.43	-2	3,714	-0.05%
2023/04/07	0	0.00	2	8.43	8.43	-2	4,162	-0.05%
2023/04/06	3	8.35	0	0.00	8.36	3	4,357	0.07%
2023/03/31	0	0.00	2	8.33	8.32	-2	4,363	-0.05%
2023/03/29	0	8.35	0	0.00	8.29	0	4,459	0.00%
2023/03/24	0	0.00	1	8.34	8.30	-1	4,604	-0.02%
2023/03/23	0	0.00	0	8.37	8.34	0	4,647	0.00%
2023/03/22	0	0.00	4.1	8.38	8.34	-4.1	4,680	-0.09%
2023/03/21	1	8.38	0	0.00	8.35	1	4,722	0.02%
2023/03/20	1	8.35	0	0.00	8.38	1	4,722	0.02%
2023/03/16	3	8.39	0	0.00	8.30	3	4,807	0.06%
2023/03/15	0	0.00	1	8.60	8.49	-1	4,791	-0.02%
2023/03/13	5	8.54	0	0.00	8.56	5	4,862	0.10%
2023/03/10	5	8.64	0	0.00	8.63	5	4,877	0.10%
2023/03/09	6.6	8.81	1	8.77	8.75	5.6	5,117	0.11%
2023/03/07	3	8.98	4	9.01	8.97	-1	4,646	-0.02%
2023/03/06	6	8.83	1	8.77	8.82	5	4,593	0.11%
2023/03/02	0	0.00	20	8.67	8.64	-20	4,550	-0.44%
2023/03/01	20	8.61	1	8.73	8.61	19	4,584	0.41%
2023/02/24	0	8.74	0	0.00	8.71	0	4,560	0.00%
2023/02/23	4	8.74	0	0.00	8.74	4	4,544	0.09%
2023/02/22	1	8.69	0	0.00	8.72	1	4,530	0.02%
2023/02/21	9	8.76	0	0.00	8.73	9	4,514	0.20%
2023/02/20	1	8.70	8	8.73	8.77	-7	4,520	-0.15%
2023/02/17	2	8.60	0	0.00	8.69	2	4,494	0.04%
2023/02/16	5	8.63	0	0.00	8.62	5	4,544	0.11%
2023/02/15	1	8.71	2	8.66	8.60	-1	4,543	-0.02%
2023/02/14	1	8.63	0	0.00	8.65	1	4,483	0.02%
2023/02/13	5	8.50	1	8.50	8.51	4	4,470	0.09%
2023/02/10	2	8.63	0	0.00	8.61	2	4,451	0.04%
2023/02/09	5	8.60	2.2	8.60	8.60	2.8	4,456	0.06%
2023/02/08	5	8.60	8	8.61	8.60	-3	4,454	-0.07%
2023/02/07	1	8.63	10	8.61	8.61	-9	4,446	-0.20%
2023/02/06	7	8.64	0	0.00	8.63	7	4,450	0.16%
2023/02/01	5	8.60	0	0.00	8.60	5	4,335	0.12%
2023/01/31	5	8.66	30	8.61	8.62	-25	4,329	-0.58%
2023/01/16	0	0.00	15	8.45	8.38	-15	4,248	-0.35%
2023/01/13	9	8.38	1	8.47	8.38	8	4,227	0.19%
2023/01/12	12	8.41	0	0.00	8.42	12	4,230	0.28%
2023/01/11	0	0.00	3	8.57	8.51	-3	4,206	-0.07%
2023/01/10	0	0.00	5	8.66	8.57	-5	4,172	-0.12%
2023/01/03	6	8.46	1	8.49	8.48	5	4,173	0.12%
2022/12/30	10	8.60	0	0.00	8.61	10	4,156	0.24%
2022/12/29	9	8.70	0	0.00	8.57	9	4,132	0.22%
2022/12/28	21	8.85	10	8.95	8.85	11	4,027	0.27%
2022/12/27	5	9.21	63	8.98	8.81	-58	3,954	-1.47%
2022/12/26	11	8.71	94	8.52	8.83	-83	3,569	-2.32%
2022/12/22	0	0.00	14	8.38	8.41	-14	3,429	-0.41%
2022/12/21	2	8.13	0	0.00	8.17	2	3,421	0.06%
2022/12/20	43	8.30	0	0.00	8.17	43	3,355	1.28%
2022/12/19	73	8.52	17	8.53	8.41	56	3,291	1.70%
2022/12/16	0	0.00	0	8.61	8.60	0	3,214	0.00%
2022/12/15	0	0.00	10	8.92	8.85	-10	3,162	-0.32%
2022/12/13	1	8.72	4	8.63	8.71	-3	3,044	-0.10%
2022/12/12	3	8.52	15	8.75	8.52	-12	2,975	-0.40%
2022/12/08	6	8.39	0	0.00	8.36	6	2,895	0.21%
2022/12/06	10	8.54	0	0.00	8.52	10	2,843	0.35%
2022/12/02	7	8.85	0	0.00	8.82	7	2,746	0.25%
2022/12/01	0	0.00	58	9.08	8.97	-58	2,677	-2.17%
2022/11/30	12	8.81	12	8.68	8.76	0	2,359	0.00%
2022/11/29	1	8.48	1	8.63	8.44	0	2,140	0.00%
2022/11/28	0	0.00	20.4	8.26	8.44	-20.4	2,040	-1.00%
2022/11/24	20	8.11	0	0.00	8.12	20	1,985	1.01%
2022/11/22	5	7.95	0	0.00	7.93	5	1,955	0.26%
2022/11/21	5	7.95	0	0.00	7.96	5	1,959	0.26%
2022/11/18	10	7.95	0	0.00	7.92	10	2,001	0.50%
2022/11/17	0	0.00	0.2	7.94	7.95	-0.2	2,142	-0.01%
2022/11/16	5	7.96	0	0.00	7.91	5	2,147	0.23%
2022/11/15	5	8.06	0	0.00	8.05	5	2,127	0.23%
2022/11/14	5	7.98	3	8.05	8.11	2	2,120	0.09%
2022/11/11	5	7.90	0	0.00	7.88	5	2,065	0.24%
2022/11/10	6	7.89	0	0.00	7.88	6	2,067	0.29%
2022/11/09	5	7.90	0	0.00	7.91	5	2,073	0.24%
2022/11/08	5	7.84	0	0.00	7.84	5	2,078	0.24%
2022/11/07	5	7.85	0	0.00	7.87	5	2,091	0.24%
2022/11/04	6	7.76	0	0.00	7.80	6	2,097	0.29%
2022/11/03	5	7.80	0	0.00	7.78	5	2,108	0.24%
2022/11/02	5	7.82	0	0.00	7.83	5	2,118	0.24%
2022/11/01	5	7.86	3	7.83	7.81	2	2,101	0.10%
2022/10/31	5	7.75	2	7.78	7.73	3	2,093	0.14%
2022/10/28	10	7.72	0	0.00	7.70	10	2,104	0.48%
2022/10/27	5	7.80	0	0.00	7.80	5	2,104	0.24%
2022/10/26	5	7.65	0	0.00	7.64	5	2,089	0.24%
2022/10/25	5	7.65	0	0.00	7.64	5	2,093	0.24%
2022/10/24	5	7.69	0	0.00	7.66	5	2,093	0.24%
2022/10/21	5	7.67	0	0.00	7.65	5	2,082	0.24%
2022/10/20	5	7.62	0	0.00	7.72	5	2,075	0.24%
2022/10/19	5	7.87	0	0.00	7.82	5	2,051	0.24%
2022/10/17	5	7.69	0	0.00	7.80	5	2,039	0.25%
2022/10/14	6	7.90	0	0.00	7.87	6	2,032	0.30%
2022/10/13	5	7.75	0	0.00	7.73	5	2,029	0.25%
2022/10/12	5	8.13	1	8.01	8.11	4	1,992	0.20%
2022/10/11	15	8.17	9	8.17	8.10	6	1,988	0.30%
2022/10/07	30	8.42	0	0.00	8.40	30	1,959	1.53%
2022/10/03	0	0.00	7.7	8.17	8.18	-7.7	1,858	-0.42%
2022/09/30	0	0.00	2	8.00	8.13	-2	1,805	-0.11%
2022/09/29	0	0.00	60	7.64	7.76	-60	1,743	-3.44%
2022/09/28	32.4	7.65	0	0.00	7.46	32.4	1,728	1.87%
2022/09/27	5	7.75	0	0.00	7.78	5	1,723	0.29%
2022/09/26	31	7.78	0	7.81	7.73	31	1,738	1.78%
2022/09/23	5	8.00	0	0.00	8.01	5	1,777	0.28%
2022/09/22	11	7.92	10	7.99	8.01	1	1,810	0.06%
2022/09/16	0	0.00	3	8.22	8.15	-3	1,846	-0.16%
2022/09/14	2	8.08	0	0.00	8.12	2	1,863	0.11%
2022/09/13	5	8.20	0	0.00	8.18	5	1,888	0.26%
2022/09/12	2	8.17	0	0.00	8.16	2	1,916	0.10%
2022/09/07	0	0.00	0.4	7.83	7.82	-0.4	1,940	-0.02%
2022/09/06	0.1	8.03	65	7.94	7.94	-64.9	1,945	-3.34%
2022/09/05	10	8.03	0	0.00	8.02	10	1,951	0.51%
2022/08/29	0.4	8.12	0	0.00	8.06	0.4	1,884	0.02%
2022/08/26	0	0.00	0.9	8.32	8.29	-0.9	1,856	-0.05%
2022/08/25	10	8.32	0	0.00	8.26	10	1,853	0.54%
2022/08/24	46	8.44	37	8.50	8.39	9	1,828	0.49%
2022/08/22	0	0.00	50	8.11	8.10	-50	1,711	-2.92%
2022/08/19	0	0.00	10	8.08	8.07	-10	1,717	-0.58%
2022/08/18	1	8.08	20	8.10	8.10	-19	1,706	-1.11%
2022/08/17	2	8.13	46.2	8.12	8.14	-44.2	1,705	-2.59%
2022/08/16	6	8.03	20	8.09	8.04	-14	1,700	-0.82%
2022/08/15	2	8.06	0	0.00	8.06	2	1,701	0.12%
2022/08/12	1	7.94	0	0.00	8.03	1	1,687	0.06%
2022/08/11	4	7.94	0	0.00	7.94	4	1,673	0.24%
2022/08/04	0	0.00	1	7.70	7.59	-1	1,780	-0.06%
2022/08/03	1	7.70	0	0.00	7.62	1	1,784	0.06%
2022/08/02	3	7.72	10	7.74	7.72	-7	1,819	-0.38%
2022/08/01	1	7.76	0	0.00	7.85	1	1,860	0.05%
2022/07/20	10	7.52	0	0.00	7.52	10	2,046	0.49%
2022/07/18	0	0.00	0.5	7.43	7.44	-0.5	2,116	-0.02%
2022/07/15	3	7.31	2	7.33	7.30	1	2,116	0.05%
2022/07/14	8.1	7.29	1	7.30	7.37	7.1	2,129	0.33%
2022/07/12	5	7.29	0	0.00	7.18	5	2,199	0.23%
2022/07/07	2	7.60	0	0.00	7.65	2	2,199	0.09%
2022/07/06	4	7.66	0	0.00	7.61	4	2,239	0.18%
2022/07/04	1	7.49	2	7.52	7.60	-1	2,301	-0.04%
2022/07/01	0	0.00	3	7.56	7.52	-3	2,350	-0.13%
2022/06/27	2	8.21	0	0.00	8.20	2	2,446	0.08%
2022/06/23	0	0.00	10	8.09	7.95	-10	2,444	-0.41%
2022/06/22	2	8.10	0	0.00	7.97	2	2,442	0.08%
2022/06/20	1	8.00	0	0.00	7.94	1	2,433	0.04%
2022/06/16	0	0.00	30	8.35	8.26	-30	2,462	-1.22%
2022/06/15	1	8.36	0	0.00	8.42	1	2,484	0.04%
2022/06/14	2	8.10	0	0.00	8.22	2	2,533	0.08%
2022/06/13	1.4	8.24	0	0.00	8.23	1.4	2,585	0.05%
2022/06/09	0	0.00	2	8.47	8.49	-2	2,699	-0.07%
2022/05/30	0	0.00	12	8.51	8.57	-12	2,989	-0.40%
2022/05/25	0	0.00	20	8.35	8.41	-20	3,077	-0.65%
2022/05/24	0	8.26	2	8.42	8.30	-2	3,141	-0.06%
2022/05/19	1	8.10	0	0.00	8.25	1	3,306	0.03%
2022/05/18	1	8.32	1	8.26	8.34	0	3,322	0.00%
2022/05/17	1	8.18	0	0.00	8.21	1	3,330	0.03%
2022/05/16	0	0.00	20	8.04	8.06	-20	3,319	-0.60%
2022/05/13	0	0.00	5	7.88	7.98	-5	3,324	-0.15%
2022/05/12	1	7.96	20	7.96	7.83	-19	3,343	-0.57%
2022/05/10	26	8.06	0	0.00	8.08	26	3,423	0.76%
2022/05/09	2	8.10	0	0.00	8.03	2	3,419	0.06%
2022/05/06	7.3	8.25	0	0.00	8.31	7.3	3,410	0.21%
2022/05/05	2	8.50	0	0.00	8.47	2	3,478	0.06%
2022/05/04	8	8.49	0	0.00	8.39	8	3,530	0.23%
2022/04/29	4	8.63	0	0.00	8.59	4	3,773	0.11%
2022/04/28	10	8.57	0	0.00	8.56	10	3,870	0.26%
2022/04/27	15	8.51	0	0.00	8.47	15	3,889	0.39%
2022/04/25	9	8.89	0	0.00	8.88	9	3,874	0.23%
2022/04/18	6	8.99	9	9.02	8.98	-3	4,212	-0.07%
2022/04/15	8	9.13	7	9.12	9.11	1	4,237	0.02%
2022/04/14	3	9.21	0	0.00	9.19	3	4,340	0.07%
2022/04/13	0	0.00	0.3	9.25	9.30	-0.3	4,383	-0.01%
2022/04/07	2	9.37	10	9.42	9.33	-8	4,459	-0.18%
2022/04/06	9	9.43	3	9.42	9.49	6	4,456	0.13%
2022/03/31	0	9.34	3	9.34	9.29	-3	4,522	-0.07%
2022/03/30	1	9.26	0	0.00	9.25	1	4,522	0.02%
2022/03/28	0	0.00	1	9.14	9.22	-1	4,571	-0.02%
2022/03/25	1	9.30	0.1	9.35	9.28	0.9	4,567	0.02%
2022/03/24	0	0.00	1	9.35	9.35	-1	4,574	-0.02%
2022/03/23	0	9.38	10.5	9.37	9.38	-10.5	4,620	-0.23%
2022/03/22	0	0.00	4	9.33	9.34	-4	4,668	-0.09%
2022/03/21	2	9.23	2	9.24	9.24	0	4,663	0.00%
2022/03/18	4	9.18	0	0.00	9.19	4	4,749	0.08%
2022/03/17	43	9.14	63	9.19	9.19	-20	4,798	-0.42%
2022/03/16	3.9	9.07	15.4	9.03	9.06	-11.5	4,797	-0.24%
2022/03/15	30	9.13	2	9.18	9.07	28	4,814	0.58%
2022/03/14	0	0.00	2	9.31	9.30	-2	5,058	-0.04%
2022/03/11	2	9.36	50	9.35	9.26	-48	5,103	-0.94%
2022/03/10	13	9.30	13	9.35	9.30	0	5,152	0.00%
2022/03/09	6	9.18	0	0.00	9.22	6	5,199	0.12%
2022/03/08	75	9.27	31	9.41	9.20	44	5,309	0.83%
2022/03/07	51.3	9.44	1	9.37	9.37	50.3	5,335	0.94%
2022/03/04	3.3	9.75	0	0.00	9.71	3.3	5,351	0.06%
2022/03/03	1	9.81	0	0.00	9.82	1	5,482	0.02%
2022/03/02	0	0.00	7	9.89	9.81	-7	5,638	-0.12%
2022/02/25	2	9.69	0	0.00	9.63	2	5,833	0.03%
2022/02/24	15	9.71	0	0.00	9.65	15	5,991	0.25%
2022/02/23	1	9.88	0	0.00	9.88	1	5,996	0.02%
2022/02/22	2	9.80	0	0.00	9.82	2	6,095	0.03%
2022/02/21	11	9.99	12	10.01	9.97	-1	6,160	-0.02%
2022/02/18	2	9.85	1	9.88	9.90	1	6,204	0.02%
2022/02/17	0	0.00	6	9.92	9.90	-6	6,407	-0.09%
2022/02/16	2	9.86	15	9.89	9.86	-13	6,642	-0.20%
2022/02/15	0	0.00	4	9.92	9.85	-4	6,940	-0.06%
2022/02/14	9	9.85	0	0.00	9.87	9	7,222	0.12%
2022/02/11	0	0.00	2	9.98	9.95	-2	7,699	-0.03%
2022/02/10	2	10.05	15	10.09	10.00	-13	8,053	-0.16%
2022/02/09	5	9.92	15	9.91	9.96	-10	8,061	-0.12%
2022/02/08	0	0.00	9	9.86	9.86	-9	8,147	-0.11%
2022/02/07	1	9.60	1	9.64	9.80	0	8,270	0.00%
2022/01/26	5	9.40	3	9.40	9.39	2	8,440	0.02%
2022/01/25	4	9.40	25	9.39	9.34	-21	8,609	-0.24%
2022/01/24	23	9.80	23.2	9.75	9.64	-0.2	8,697	0.00%
2022/01/21	11	9.98	13.1	10.03	9.92	-2.1	8,801	-0.02%
2022/01/20	12	10.02	6	10.07	10.05	6	8,938	0.07%
2022/01/19	1	10.10	3	10.02	10.00	-2	9,109	-0.02%
2022/01/18	12	10.01	3.2	10.02	10.00	8.8	9,439	0.09%
2022/01/17	18	10.05	6	10.08	10.05	12	9,772	0.12%
2022/01/14	5	10.20	9.8	10.16	10.10	-4.8	10,029	-0.05%
2022/01/13	0	0.00	13.9	10.17	10.15	-13.9	10,542	-0.13%
2022/01/12	3	10.13	129	10.10	10.10	-126	11,537	-1.09%	大賣/鉅額交易
2022/01/11	11	10.00	0	0.00	10.00	11	13,813	0.08%
2022/01/10	1	9.98	0	0.00	10.00	1	15,929	0.01%
2022/01/07	0	0.00	4	10.15	10.00	-4	15,906	-0.03%
2022/01/06	9	10.00	0	0.00	9.99	9	15,954	0.06%
2022/01/05	9	10.00	0.2	10.00	10.05	8.8	16,021	0.05%
2022/01/04	7	10.03	0	0.00	10.05	7	16,162	0.04%
2022/01/03	15	10.10	2	10.10	10.05	13	16,341	0.08%
2021/12/29	0	0.00	1	10.10	10.10	-1	16,783	-0.01%
2021/12/28	0	0.00	1	10.10	10.05	-1	17,022	-0.01%
2021/12/27	4	10.15	2	10.12	10.10	2	17,196	0.01%
2021/12/24	0	0.00	0	10.00	10.00	0	17,256	0.00%
2021/12/23	0	0.00	2.1	10.00	9.99	-2.1	17,553	-0.01%
2021/12/22	0	0.00	15	10.00	10.00	-15	17,961	-0.08%
2021/12/20	0.3	9.95	0	0.00	9.94	0.3	18,421	0.00%
2021/12/17	4	9.95	1	10.00	10.00	3	18,530	0.02%
2021/12/16	2	9.92	50	9.92	9.94	-48	18,486	-0.26%
2021/12/15	1	9.94	0	9.98	9.93	1	18,496	0.01%
2021/12/14	7	9.97	4	9.99	9.92	3	18,540	0.02%
2021/12/13	1	10.00	0	0.00	10.00	1	18,569	0.01%
2021/12/09	1	10.10	0	0.00	10.10	1	18,591	0.01%
2021/12/08	4	10.24	5	10.12	10.10	-1	18,613	-0.01%
2021/12/07	12	10.01	0	0.00	10.05	12	18,310	0.07%
2021/12/06	1.5	10.03	4	10.00	10.00	-2.5	18,257	-0.01%
2021/12/03	1	10.05	1	10.05	10.05	0	18,260	0.00%
2021/12/02	5.5	9.99	0	0.00	9.99	5.5	18,222	0.03%
2021/12/01	3	10.05	1	10.05	10.10	2	18,105	0.01%
2021/11/30	1	10.10	2.7	10.08	10.15	-1.7	18,086	-0.01%
2021/11/29	7	9.98	3	10.00	10.05	4	18,040	0.02%
2021/11/26	3	10.18	6	10.28	10.15	-3	17,919	-0.02%
2021/11/25	1	10.35	9	10.35	10.35	-8	17,846	-0.04%
2021/11/24	2	10.30	0	0.00	10.30	2	17,755	0.01%
2021/11/23	22	10.30	1	10.35	10.20	21	17,679	0.12%
2021/11/22	1	10.20	0	0.00	10.20	1	17,543	0.01%
2021/11/19	2	10.30	2	10.20	10.20	0	17,516	0.00%
2021/11/18	0.4	10.15	9	10.20	10.25	-8.6	17,467	-0.05%
2021/11/17	3	10.12	10	10.15	10.15	-7	17,393	-0.04%
2021/11/16	2	10.10	4	10.23	10.10	-2	17,319	-0.01%
2021/11/15	23	10.15	5	10.21	10.20	18	17,193	0.10%
2021/11/12	39	10.38	3	10.42	10.30	36	17,053	0.21%
2021/11/11	4	10.59	2	10.58	10.50	2	16,810	0.01%
2021/11/10	15	10.63	13	10.56	10.45	2	16,858	0.01%
2021/11/09	14	10.35	2	10.40	10.25	12	16,436	0.07%
2021/11/08	2	10.38	5	10.36	10.40	-3	16,123	-0.02%
2021/11/05	0	0.00	2	10.30	10.25	-2	16,144	-0.01%
2021/11/04	3	10.32	10	10.20	10.25	-7	16,083	-0.04%
2021/11/03	0	0.00	1	10.35	10.25	-1	16,038	-0.01%
2021/11/02	8	10.13	0	0.00	10.05	8	15,859	0.05%
2021/11/01	4	10.18	191	10.15	10.15	-187	15,747	-1.19%	大賣/鉅額交易
2021/10/29	5	10.18	20	10.35	10.15	-15	15,601	-0.10%
2021/10/28	9	10.46	3	10.38	10.35	6	15,468	0.04%
2021/10/27	191	10.55	0	0.00	10.55	191	15,355	1.24%	大買/鉅額交易
2021/10/26	39	11.12	323	11.18	11.00	-284	15,281	-1.86%	大賣/鉅額交易
2021/10/25	52	11.30	63	11.34	11.35	-11	14,997	-0.07%
2021/10/22	159	11.12	10	11.18	11.10	149	14,785	1.01%	大買/鉅額交易
2021/10/21	93	11.37	6	11.39	11.35	87	14,540	0.60%
2021/10/20	189	11.59	51	11.58	11.55	138	14,096	0.98%	大買/鉅額交易
2021/10/19	370	11.47	332	11.48	11.70	38	13,269	0.29%	大買/大賣/
2021/10/18	55	11.14	28.3	11.36	11.40	26.7	11,082	0.24%
2021/10/15	2	10.40	0	0.00	10.40	2	9,081	0.02%
2021/10/14	0	0.00	9	10.37	10.35	-9	9,162	-0.10%
2021/10/13	1	10.45	1	10.50	10.45	0	9,060	0.00%
2021/10/12	2	10.48	464	10.55	10.45	-462	9,142	-5.05%	大賣/鉅額交易
2021/10/08	605	10.72	142	10.73	10.75	463	9,171	5.05%	大買/大賣/鉅額交易
2021/10/07	0	0.00	1	10.60	10.60	-1	9,097	-0.01%
2021/10/06	9	10.72	1	10.65	10.55	8	9,249	0.09%
2021/10/05	1	10.70	0	0.00	10.70	1	9,017	0.01%
2021/10/04	1	10.70	3	10.40	10.30	-2	8,866	-0.02%
2021/10/01	0	0.00	2	10.50	10.40	-2	8,801	-0.02%
2021/09/30	103	10.75	102	10.85	10.75	1	8,895	0.01%	大買/大賣/
2021/09/29	5	10.71	1	11.10	10.50	4	8,966	0.04%
2021/09/28	0	0.00	4	10.95	10.95	-4	9,009	-0.04%
2021/09/27	1	10.65	133	10.67	10.80	-132	11,484	-1.15%	大賣/鉅額交易
2021/09/24	21	10.47	0	0.00	10.40	21	12,720	0.17%
2021/09/23	20	10.10	22	10.15	10.15	-2	12,927	-0.02%
2021/09/22	31	10.05	24	10.06	10.05	7	13,111	0.05%
2021/09/17	8	10.51	0	0.00	10.40	8	13,225	0.06%
2021/09/16	0	0.00	6.2	10.55	10.50	-6.2	13,309	-0.05%
2021/09/14	2	10.43	4	10.36	10.35	-2	13,581	-0.01%
2021/09/13	1	10.05	2	10.23	10.30	-1	13,765	-0.01%
2021/09/07	0	0.00	10	10.11	10.15	-10	14,495	-0.07%
2021/09/03	0	0.00	3	10.23	10.25	-3	14,750	-0.02%
2021/09/02	0	0.00	5	10.09	10.00	-5	14,986	-0.03%
2021/08/31	2	10.20	1	10.25	10.35	1	15,578	0.01%
2021/08/30	100	10.10	10	10.10	10.10	90	16,364	0.55%
2021/08/27	1	10.10	1	10.05	10.05	0	17,315	0.00%
2021/08/25	2	9.99	0	0.00	9.98	2	22,090	0.01%
2021/08/23	50	9.80	0	0.00	9.85	50	22,473	0.22%
2021/08/19	2	9.90	12	9.92	9.76	-10	22,782	-0.04%
2021/08/18	5	9.54	15	9.60	9.93	-10	22,877	-0.04%
2021/08/17	1	9.77	3	9.88	9.75	-2	23,234	-0.01%
2021/08/16	23	9.93	43	9.91	9.86	-20	23,634	-0.08%
2021/08/13	0	0.00	2	10.35	10.40	-2	23,570	-0.01%
2021/08/12	0	0.00	2	10.50	10.55	-2	23,849	-0.01%
2021/08/11	2	10.45	6	10.48	10.40	-4	24,153	-0.02%
2021/08/06	0	0.00	2	10.85	10.85	-2	25,579	-0.01%
2021/08/05	0	0.00	3	10.93	10.85	-3	26,138	-0.01%
2021/08/03	2	10.95	1	10.85	10.90	1	27,635	0.00%
2021/08/02	0	0.00	2	11.00	11.00	-2	28,220	-0.01%
2021/07/30	11	10.95	12.5	10.99	10.85	-1.5	29,086	-0.01%
2021/07/28	1	10.85	3	10.72	10.70	-2	30,918	-0.01%
2021/07/27	0	0.00	11	10.79	10.80	-11	33,281	-0.03%
2021/07/26	9.5	11.06	7	11.00	10.90	2.5	36,176	0.01%
2021/07/23	0	0.00	6.1	10.93	11.05	-6.1	39,185	-0.02%
2021/07/22	2	10.60	5	10.71	10.60	-3	41,486	-0.01%
2021/07/21	3	10.65	34	10.46	10.55	-31	41,725	-0.07%
2021/07/20	4	10.70	1	10.70	10.60	3	41,973	0.01%
2021/07/19	3	10.90	0	0.00	10.90	3	42,324	0.01%
2021/07/16	6	11.01	2	11.25	10.95	4	43,965	0.01%
2021/07/15	2	11.00	15	10.95	11.00	-13	44,287	-0.03%
2021/07/14	10	10.63	9	10.48	10.65	1	44,969	0.00%
2021/07/13	8	10.64	13	10.77	10.55	-5	46,274	-0.01%
2021/07/12	8	10.94	13	10.86	10.85	-5	46,779	-0.01%
2021/07/09	7	10.90	1	10.90	10.95	6	47,288	0.01%
2021/07/08	9	11.01	1	11.00	11.00	8	47,582	0.02%
2021/07/07	20	10.99	83	11.00	10.90	-63	48,129	-0.13%
2021/07/06	14	11.17	7	11.14	11.15	7	48,690	0.01%
2021/07/05	13	11.25	19	11.31	11.25	-6	48,624	-0.01%
2021/07/02	85	12.01	72	11.85	11.45	13	48,458	0.03%
2021/07/01	59	11.42	124	11.61	11.70	-65	45,882	-0.14%	大賣/
2021/06/30	8	10.97	23	11.10	11.10	-15	44,528	-0.03%
2021/06/29	27	11.07	4	10.93	10.85	23	44,405	0.05%
2021/06/28	58	11.14	56	11.04	11.05	2	44,323	0.00%
2021/06/25	2.5	10.97	12	11.05	10.95	-9.5	44,271	-0.02%
2021/06/24	0	0.00	11	11.15	11.05	-11	44,337	-0.02%
2021/06/23	50	10.91	3	10.97	10.85	47	44,971	0.10%
2021/06/22	1	10.65	7	10.63	10.75	-6	44,912	-0.01%
2021/06/21	6	10.37	32	10.34	10.40	-26	44,692	-0.06%
2021/06/18	2	10.78	6	10.88	10.75	-4	44,591	-0.01%
2021/06/17	1	10.85	3	10.87	11.00	-2	44,548	0.00%
2021/06/16	9	10.88	13	11.05	10.85	-4	44,523	-0.01%
2021/06/15	1	10.85	22	10.70	10.75	-21	44,422	-0.05%
2021/06/11	3	10.90	0	0.00	10.85	3	44,345	0.01%
2021/06/09	26	11.07	27	10.98	10.95	-1	44,311	0.00%
2021/06/08	37	11.24	28	11.26	11.30	9	44,096	0.02%
2021/06/07	64	11.42	18	11.30	11.45	46	43,870	0.10%
2021/06/04	41	11.35	175	11.67	11.25	-134	43,159	-0.31%	大賣/鉅額交易
2021/06/03	466.1	11.93	236	12.14	11.85	230.1	42,434	0.54%	大買/大賣/鉅額交易
2021/06/02	11.1	10.98	45.2	11.13	11.35	-34.1	39,884	-0.09%
2021/06/01	3	10.30	2	10.33	10.35	1	38,355	0.00%
2021/05/31	6	10.20	8	10.23	10.15	-2	38,477	-0.01%
2021/05/28	2	10.15	110	10.10	10.15	-108	38,457	-0.28%	大賣/鉅額交易
2021/05/27	2.2	10.04	200	10.00	10.00	-197.8	38,396	-0.52%	大賣/鉅額交易
2021/05/26	6	10.00	12	9.94	10.00	-6	38,423	-0.02%
2021/05/25	49	10.03	10	10.01	9.97	39	38,456	0.10%
2021/05/24	299	9.95	18	10.04	10.05	281	38,395	0.73%	大買/鉅額交易
2021/05/21	15	9.67	8	9.74	9.77	7	38,520	0.02%
2021/05/20	19	9.64	7	9.76	9.41	12	38,408	0.03%
2021/05/19	13	9.57	14	9.58	9.66	-1	38,370	0.00%
2021/05/18	19	9.25	3	9.11	9.48	16	38,263	0.04%
2021/05/17	19	8.69	28	8.90	8.67	-9	37,884	-0.02%
2021/05/14	17	9.61	21	9.72	9.55	-4	37,321	-0.01%
2021/05/13	26	9.82	126	9.64	9.72	-100	36,820	-0.27%	大賣/
2021/05/12	56	10.53	41	10.34	10.20	15	36,247	0.04%
2021/05/11	97	11.77	259	11.73	11.30	-162	35,530	-0.46%	大賣/鉅額交易
2021/05/10	36	11.81	42	11.92	11.90	-6	34,730	-0.02%
2021/05/07	43	11.41	70	11.15	11.55	-27	34,148	-0.08%
2021/05/06	18	11.91	53	11.71	11.65	-35	33,242	-0.11%
2021/05/05	76	11.99	118	11.83	11.80	-42	32,340	-0.13%	大賣/
2021/05/04	158	13.27	414.3	12.85	12.45	-256.3	31,331	-0.82%	大買/大賣/鉅額交易
2021/05/03	505	13.54	413	13.71	13.80	92	28,953	0.32%	大買/大賣/
2021/04/29	892.1	13.00	60.9	12.98	12.90	831.2	26,099	3.18%	大買/鉅額交易
2021/04/28	61.9	11.90	75.2	11.93	12.30	-13.3	23,100	-0.06%
2021/04/27	8	11.16	3.3	11.24	11.20	4.7	20,766	0.02%
2021/04/26	0	0.00	30	11.18	11.15	-30	20,530	-0.15%
2021/04/23	48	11.33	77	11.13	11.15	-29	20,295	-0.14%
2021/04/22	131	11.44	130	11.35	11.35	1	20,105	0.00%	大買/大賣/
2021/04/21	35	11.16	50.1	11.34	11.35	-15.1	18,523	-0.08%
2021/04/20	46	11.17	57.3	11.17	11.25	-11.3	18,201	-0.06%
2021/04/19	129	11.07	44	11.15	11.50	85	17,792	0.48%	大買/
2021/04/16	110	10.52	58	10.75	10.75	52	16,515	0.31%	大買/
2021/04/15	48	10.45	20	10.54	10.45	28	15,941	0.18%
2021/04/14	8	10.20	31	10.17	10.30	-23	15,649	-0.15%
2021/04/13	29	10.34	48.7	10.13	10.15	-19.7	15,860	-0.12%
2021/04/12	20	10.17	68.2	10.22	10.40	-48.2	15,605	-0.31%
2021/04/09	11	9.98	3	10.03	9.99	8	15,372	0.05%
2021/04/08	2	9.90	6.1	9.96	9.95	-4.1	15,925	-0.03%
2021/04/07	21	9.86	0	0.00	9.86	21	19,388	0.11%
2021/04/06	2	9.80	0	0.00	9.79	2	20,668	0.01%
2021/04/01	3.2	9.79	13	9.76	9.69	-9.8	20,802	-0.05%
2021/03/31	0	0.00	2	9.84	9.88	-2	20,997	-0.01%
2021/03/30	0.5	9.90	0	0.00	9.86	0.5	21,526	0.00%
2021/03/29	19	9.94	4	9.95	9.92	15	21,891	0.07%
2021/03/26	40	10.06	27	10.05	9.87	13	22,940	0.06%
2021/03/25	3	9.72	0	0.00	9.67	3	22,425	0.01%
2021/03/23	2	9.63	3	9.63	9.61	-1	22,680	0.00%
2021/03/22	9	9.67	25	9.68	9.70	-16	23,144	-0.07%
2021/03/19	5	9.61	11.1	9.62	9.66	-6.1	23,125	-0.03%
2021/03/18	6	9.74	0	0.00	9.63	6	23,121	0.03%
2021/03/17	0	0.00	10	9.78	9.77	-10	23,015	-0.04%
2021/03/16	4	9.81	22	9.86	9.84	-18	23,086	-0.08%
2021/03/15	22	9.95	2	9.94	9.97	20	22,978	0.09%
2021/03/12	1	9.83	2	9.86	9.83	-1	23,131	0.00%
2021/03/11	2	9.89	2	9.94	9.89	0	23,354	0.00%
2021/03/10	3	9.90	1	9.90	9.89	2	23,484	0.01%
2021/03/09	21	9.99	2	10.00	10.00	19	23,447	0.08%
2021/03/08	7	10.10	29	10.01	10.10	-22	23,308	-0.09%
2021/03/05	14	9.83	0	0.00	9.76	14	22,833	0.06%
2021/03/04	2	9.81	28.3	9.99	9.81	-26.3	22,917	-0.11%
2021/03/03	3	9.81	14.2	9.82	9.80	-11.2	22,638	-0.05%
2021/03/02	8	9.79	11	9.70	9.61	-3	22,560	-0.01%
2021/02/26	3	9.88	0.5	9.74	9.71	2.5	22,653	0.01%
2021/02/25	8	9.80	11	9.67	9.80	-3	22,598	-0.01%
2021/02/24	4	9.70	7	9.82	9.60	-3	22,605	-0.01%
2021/02/23	34	9.85	26	9.88	10.05	8	22,255	0.04%
2021/02/22	5	9.38	11	9.36	9.41	-6	21,747	-0.03%
2021/02/19	5	9.48	27	9.36	9.35	-22	21,760	-0.10%
2021/02/18	11	9.17	14	9.22	9.26	-3	21,806	-0.01%
2021/02/17	2	8.84	1	8.91	8.93	1	21,789	0.00%
2021/02/05	2	8.58	27	8.63	8.60	-25	21,680	-0.12%
2021/02/04	0.3	8.61	1	8.55	8.60	-0.7	21,834	0.00%
2021/02/03	0	0.00	4	8.57	8.58	-4	22,298	-0.02%
2021/02/02	6	8.49	2	8.53	8.62	4	23,060	0.02%
2021/02/01	0	0.00	44	8.24	8.34	-44	23,077	-0.19%
2021/01/29	4	8.39	60	8.29	8.29	-56	23,069	-0.24%
2021/01/28	8	8.45	1	8.46	8.45	7	23,054	0.03%
2021/01/27	4	8.66	0	0.00	8.63	4	23,097	0.02%
2021/01/26	8	8.84	0	0.00	8.66	8	23,214	0.03%
2021/01/25	7	8.87	0	0.00	8.84	7	23,211	0.03%
2021/01/22	2	8.61	3	8.70	8.70	-1	23,251	0.00%
2021/01/21	0	0.00	4	8.76	8.74	-4	23,309	-0.02%
2021/01/20	3	8.83	22	8.90	8.71	-19	23,567	-0.08%
2021/01/19	22.3	9.11	6	9.15	9.14	16.3	23,962	0.07%
2021/01/18	9	8.99	13	9.09	9.16	-4	24,192	-0.02%
2021/01/15	35	9.52	30	9.32	9.28	5	24,241	0.02%
2021/01/14	5	9.77	0	0.00	9.71	5	24,061	0.02%
2021/01/13	15	9.81	0	0.00	9.78	15	24,033	0.06%
2021/01/12	39	9.82	29	9.86	9.66	10	23,913	0.04%
2021/01/11	29	10.12	1	10.25	10.15	28	23,566	0.12%
2021/01/08	6.2	10.19	5	10.20	10.20	1.2	23,525	0.01%
2021/01/07	12	10.60	6	10.59	10.45	6	23,377	0.03%
2021/01/06	18	10.31	6	10.37	10.20	12	23,099	0.05%
2021/01/05	6	10.86	13	10.93	10.80	-7	22,665	-0.03%
2021/01/04	46	10.79	25	10.85	10.85	21	22,382	0.09%
2020/12/31	30	11.17	140	11.33	11.20	-110	21,804	-0.50%	大賣/鉅額交易
2020/12/30	321	11.72	202	11.66	11.70	119	20,978	0.57%	大買/大賣/鉅額交易
2020/12/29	16	10.69	63.9	10.87	11.15	-47.9	17,250	-0.28%
2020/12/28	21	10.20	34	10.16	10.15	-13	15,854	-0.08%
2020/12/25	33	10.18	27	10.26	10.15	6	15,558	0.04%
2020/12/24	30	10.13	55	10.19	10.15	-25	15,184	-0.16%
2020/12/23	58	9.89	76	9.81	9.90	-18	14,582	-0.12%
2020/12/22	10	9.95	73.1	10.00	9.66	-63.1	14,171	-0.45%
2020/12/21	12	9.65	15.2	9.54	9.50	-3.2	13,062	-0.02%
2020/12/18	31	9.32	0	0.00	9.27	31	12,740	0.24%
2020/12/17	24	9.43	10	9.37	9.36	14	12,718	0.11%
2020/12/16	14	9.33	20	9.49	9.70	-6	12,518	-0.05%
2020/12/15	0	0.00	3	9.23	9.18	-3	12,072	-0.02%
2020/12/14	9	9.36	0	0.00	9.40	9	12,414	0.07%
2020/12/11	0	0.00	11	9.15	9.18	-11	12,365	-0.09%
2020/12/10	12	9.27	1	9.26	9.20	11	12,522	0.09%
2020/12/09	15	9.36	16	9.35	9.31	-1	12,563	-0.01%
2020/12/08	22	9.51	10	9.53	9.48	12	12,680	0.09%
2020/12/07	23	9.69	80	9.61	9.75	-57	13,243	-0.43%
2020/12/04	5	9.45	0	0.00	9.43	5	13,068	0.04%
2020/12/03	0	0.00	2.1	9.33	9.29	-2.1	13,032	-0.02%
2020/12/02	16	9.28	5	9.28	9.28	11	13,242	0.08%
2020/12/01	2	9.28	16	9.26	9.37	-14	13,684	-0.10%
2020/11/30	0	0.00	2	9.32	9.37	-2	13,725	-0.01%
2020/11/27	1	9.18	2	9.24	9.19	-1	13,573	-0.01%
2020/11/26	0	0.00	4	9.21	9.25	-4	13,553	-0.03%
2020/11/25	20	9.28	17	9.20	9.24	3	13,547	0.02%
2020/11/24	8	9.08	6	9.09	9.08	2	13,556	0.01%
2020/11/23	5	8.94	5.2	9.04	9.03	-0.2	13,512	0.00%
2020/11/19	4	8.87	32	8.91	8.89	-28	13,443	-0.21%
2020/11/18	43	8.96	9	8.88	8.95	34	13,582	0.25%
2020/11/17	10	8.97	49	8.99	9.00	-39	14,118	-0.28%
2020/11/16	39	8.73	72	8.76	8.67	-33	15,122	-0.22%
2020/11/13	4	8.76	5	8.78	8.81	-1	15,057	-0.01%
2020/11/12	7	8.81	2	8.88	8.77	5	15,075	0.03%
2020/11/11	38	8.89	10	8.98	9.00	28	14,994	0.19%
2020/11/10	31	8.83	6	8.97	8.71	25	14,544	0.17%
2020/11/09	0	0.00	2	8.63	8.65	-2	13,748	-0.01%
2020/11/06	45.2	8.57	1	8.55	8.51	44.2	13,691	0.32%
2020/11/05	1	8.52	10	8.59	8.52	-9	13,856	-0.06%
2020/11/04	4	8.61	1	8.73	8.55	3	13,841	0.02%
2020/11/03	12	8.64	4	8.60	8.56	8	13,714	0.06%
2020/11/02	0	0.00	2	8.42	8.43	-2	13,587	-0.01%
2020/10/30	39	8.43	0	0.00	8.35	39	13,490	0.29%
2020/10/29	17	8.48	15	8.44	8.60	2	13,343	0.01%
2020/10/28	60	8.83	22	8.87	8.62	38	13,149	0.29%
2020/10/27	18	8.78	34	8.90	8.72	-16	12,734	-0.13%
2020/10/26	34	8.48	12	8.47	8.44	22	12,051	0.18%
2020/10/23	10	8.25	1	8.20	8.30	9	11,687	0.08%
2020/10/22	0	0.00	4	8.15	8.12	-4	11,479	-0.03%
2020/10/21	0	0.00	2	8.15	8.15	-2	11,400	-0.02%
2020/10/20	3	8.12	0	0.00	8.12	3	11,312	0.03%
2020/10/19	0	0.00	2	8.05	8.05	-2	11,237	-0.02%
2020/10/16	5	8.17	32	8.10	8.06	-27	11,156	-0.24%
2020/10/15	3	8.06	1	8.07	8.04	2	11,012	0.02%
2020/10/14	11	8.15	10	8.17	8.12	1	10,924	0.01%
2020/10/13	3	7.99	31	8.05	8.18	-28	10,824	-0.26%
2020/10/12	1	8.01	49	8.00	7.94	-48	10,610	-0.45%
2020/10/08	2	7.82	9	7.90	7.80	-7	10,451	-0.07%
2020/10/07	1	7.77	0	0.00	7.83	1	10,448	0.01%
2020/10/06	1	7.69	4	7.75	7.72	-3	10,411	-0.03%
2020/10/05	2	7.60	0	0.00	7.63	2	10,413	0.02%
2020/09/30	0	0.00	10	7.59	7.57	-10	10,420	-0.10%
2020/09/29	0	0.00	2	7.65	7.59	-2	10,435	-0.02%
2020/09/28	5	7.61	30	7.55	7.60	-25	10,437	-0.24%
2020/09/25	0	0.00	3	7.50	7.44	-3	10,441	-0.03%
2020/09/24	0	0.00	11	7.52	7.47	-11	10,363	-0.11%
2020/09/23	1	7.87	2	7.98	7.82	-1	10,221	-0.01%
2020/09/22	8	7.94	8	7.95	7.94	0	10,161	0.00%
2020/09/21	4	8.07	0	0.00	8.06	4	10,062	0.04%
2020/09/18	5	8.08	4	8.07	8.07	1	9,990	0.01%
2020/09/17	8	8.18	5	8.06	7.98	3	9,850	0.03%
2020/09/16	0	0.00	1	7.86	7.88	-1	9,452	-0.01%
2020/09/15	4	8.05	5	8.06	7.93	-1	9,504	-0.01%
2020/09/14	4	8.00	1.1	7.90	7.90	2.9	9,643	0.03%
2020/09/11	84	8.08	1	8.00	7.99	83	9,497	0.87%
2020/09/10	25	8.06	38	8.30	8.25	-13	9,214	-0.14%
2020/09/09	6	7.94	2	7.92	7.95	4	8,410	0.05%
2020/09/08	16	7.99	0	0.00	7.82	16	8,266	0.19%
2020/09/07	24	8.20	21	8.13	8.06	3	8,117	0.04%
2020/09/04	7	8.05	11	7.92	7.98	-4	7,844	-0.05%
2020/09/03	6	7.64	6	7.68	7.63	0	7,344	0.00%
2020/09/02	2	7.46	5	7.45	7.48	-3	7,347	-0.04%
2020/09/01	0	0.00	1	7.55	7.53	-1	7,333	-0.01%
2020/08/31	0	0.00	1	7.63	7.61	-1	7,315	-0.01%
2020/08/28	2	7.70	3	7.65	7.70	-1	7,208	-0.01%
2020/08/27	1	7.53	2	7.55	7.53	-1	6,989	-0.01%
2020/08/26	12	7.44	7	7.46	7.45	5	6,864	0.07%
2020/08/25	1	7.40	1	7.45	7.37	0	6,750	0.00%
2020/08/24	1	7.37	27.9	7.42	7.30	-26.9	6,641	-0.41%
2020/08/21	27	7.61	187	7.56	7.56	-160	6,430	-2.49%	大賣/鉅額交易
2020/08/20	146	7.63	54	7.58	7.67	92	5,712	1.61%	大買/
2020/08/19	170	7.02	0	0.00	6.98	170	4,344	3.91%	大買/鉅額交易
2020/08/18	0	0.00	27	6.90	6.87	-27	4,185	-0.65%
2020/08/17	2	6.93	0	0.00	6.88	2	4,149	0.05%
2020/08/13	1	6.64	7	6.59	6.61	-6	4,023	-0.15%
2020/08/12	10	6.70	0	0.00	6.68	10	4,085	0.24%
2020/08/11	27	6.81	4	6.71	6.79	23	4,036	0.57%
2020/08/10	25	6.55	4	6.45	6.56	21	3,816	0.55%
2020/08/05	7	6.35	0	0.00	6.36	7	3,830	0.18%
2020/08/04	29	6.32	0	0.00	6.32	29	3,873	0.75%
2020/08/03	25	6.19	0	0.00	6.20	25	3,884	0.64%
2020/07/29	19	6.21	0	0.00	6.11	19	3,986	0.48%
2020/07/24	0	0.00	2	6.49	6.42	-2	4,033	-0.05%
2020/07/22	1	6.63	0	0.00	6.58	1	4,113	0.02%
2020/07/17	0	0.00	14	6.62	6.51	-14	4,145	-0.34%
2020/07/16	14	6.62	0	0.00	6.60	14	4,191	0.33%
2020/07/15	20	6.55	0	0.00	6.54	20	4,199	0.48%
2020/07/10	0	0.00	8	6.57	6.53	-8	4,312	-0.19%
2020/07/09	0	0.00	1	6.86	6.73	-1	4,310	-0.02%
2020/07/08	0	0.00	1	6.77	6.79	-1	4,329	-0.02%
2020/07/06	0	6.74	13	6.79	6.78	-13	4,393	-0.30%
2020/07/02	1	6.67	0	0.00	6.67	1	4,436	0.02%
2020/06/30	0	0.00	22	6.66	6.66	-22	4,536	-0.48%
2020/06/29	1.6	6.61	0	0.00	6.61	1.6	4,556	0.04%
2020/06/22	3	6.87	0	0.00	6.84	3	4,578	0.07%
2020/06/19	20	7.32	2	7.19	7.05	18	4,524	0.40%
2020/06/18	0	0.00	2	6.73	6.79	-2	4,108	-0.05%
2020/06/17	0	0.00	3	6.67	6.64	-3	4,084	-0.07%
2020/06/16	1	6.50	0	0.00	6.54	1	4,111	0.02%
2020/06/15	4	6.39	5	6.36	6.37	-1	4,195	-0.02%
2020/06/12	19	6.41	2	6.39	6.44	17	4,239	0.40%
2020/06/11	3	6.68	0	0.00	6.60	3	4,355	0.07%
2020/06/10	2	6.92	1	6.84	6.87	1	4,314	0.02%
2020/06/09	5	7.02	3	7.00	6.96	2	4,423	0.05%
2020/06/05	1	6.46	0	0.00	6.60	1	4,210	0.02%
2020/06/04	20	6.43	0	0.00	6.42	20	4,216	0.47%
2020/06/02	0	0.00	3	6.29	6.31	-3	4,211	-0.07%
2020/05/29	0	0.00	12	6.24	6.18	-12	4,222	-0.28%
2020/05/27	0.2	6.29	0	0.00	6.29	0.2	4,233	0.00%
2020/05/26	2	6.27	3	6.31	6.27	-1	4,296	-0.02%
2020/05/25	0	0.00	10	6.26	6.26	-10	4,298	-0.23%
2020/05/22	5	6.52	10	6.40	6.32	-5	4,308	-0.12%
2020/05/21	2.2	6.45	0	0.00	6.48	2.2	4,275	0.05%
2020/05/18	42	6.19	0	0.00	6.19	42	4,160	1.01%
2020/05/15	12	6.21	0	0.00	6.13	12	4,158	0.29%
2020/05/14	11	6.20	0	0.00	6.16	11	4,146	0.27%
2020/05/12	14	6.35	0	0.00	6.39	14	4,096	0.34%
2020/05/11	22	6.47	14	6.51	6.47	8	4,053	0.20%
2020/05/08	2	6.39	0	0.00	6.39	2	3,991	0.05%
2020/05/06	9	6.41	0	0.00	6.38	9	3,983	0.23%
2020/05/05	7	6.41	0	0.00	6.31	7	3,944	0.18%
2020/05/04	6	6.33	0	0.00	6.29	6	3,940	0.15%
2020/04/30	5	6.48	5	6.50	6.51	0	4,023	0.00%
2020/04/29	23.8	6.41	53	6.42	6.42	-29.2	3,998	-0.73%
2020/04/28	0	0.00	1	6.34	6.34	-1	3,978	-0.03%
2020/04/27	0	0.00	1	6.30	6.28	-1	4,019	-0.02%
2020/04/23	0	0.00	1	6.06	6.06	-1	3,945	-0.03%
2020/04/22	17.1	5.81	11	5.85	5.90	6.1	3,931	0.15%
2020/04/21	1	5.90	0	0.00	5.92	1	3,895	0.03%
2020/04/20	2.3	6.11	0	0.00	6.16	2.3	3,837	0.06%
2020/04/15	0.7	6.20	0	0.00	6.23	0.7	3,712	0.02%
2020/04/14	0.7	6.04	0	0.00	6.08	0.7	3,743	0.02%
2020/04/13	52.2	6.03	1	6.03	5.96	51.2	3,695	1.39%
2020/04/10	0.7	6.00	0	0.00	6.01	0.7	3,672	0.02%
2020/04/08	0.7	5.77	1	5.76	5.78	-0.3	3,583	-0.01%
2020/03/31	2	5.26	0	0.00	5.22	2	3,408	0.06%
2020/03/30	0.8	5.21	0	0.00	5.21	0.8	3,377	0.02%
2020/03/27	1	5.37	0	0.00	5.26	1	3,366	0.03%
2020/03/26	0	5.30	0	0.00	5.26	0	3,306	0.00%
2020/03/25	10	5.25	0	0.00	5.30	10	3,297	0.30%
2020/03/24	2	5.06	2	5.05	5.06	0	3,256	0.00%
2020/03/23	5	4.88	3	4.93	4.88	2	3,234	0.06%
2020/03/20	0	0.00	14	5.00	4.98	-14	3,215	-0.44%
2020/03/19	11	4.70	0	0.00	4.71	11	3,139	0.35%
2020/03/18	12	5.30	12	5.30	5.20	0	3,023	0.00%
2020/03/17	4	5.21	0	0.00	5.21	4	2,949	0.14%
2020/03/16	6	5.91	1	5.79	5.78	5	2,778	0.18%
2020/03/13	3	5.88	0	0.00	6.01	3	2,737	0.11%
2020/03/12	1	6.42	0	0.00	6.49	1	2,572	0.04%
2020/03/11	5	7.02	0	0.00	6.94	5	2,524	0.20%
2020/03/10	11	6.78	1	6.89	6.93	10	2,524	0.40%
2020/03/09	4	7.08	20	7.10	7.00	-16	2,455	-0.65%
2020/03/06	6	7.33	0	0.00	7.29	6	2,408	0.25%
2020/03/04	5	7.33	0	0.00	7.30	5	2,429	0.21%
2020/03/03	2	7.35	12	7.37	7.36	-10	2,417	-0.41%
2020/03/02	2	7.28	10.3	7.21	7.33	-8.3	2,410	-0.35%
2020/02/27	12	7.39	5	7.38	7.27	7	2,389	0.29%
2020/02/26	0	0.00	5	7.58	7.52	-5	2,328	-0.21%
2020/02/25	0	7.62	0	0.00	7.66	0	2,315	0.00%
2020/02/24	0	0.00	5	7.80	7.77	-5	2,292	-0.22%
2020/02/19	5	7.73	3	7.72	7.71	2	2,358	0.08%
2020/02/17	0	0.00	5	7.59	7.60	-5	2,441	-0.20%
2020/02/14	6	7.65	0	0.00	7.63	6	2,436	0.25%
2020/02/13	2.7	7.70	0	0.00	7.68	2.7	2,434	0.11%
2020/02/12	0	0.00	3	7.73	7.70	-3	2,460	-0.12%
2020/02/07	7	7.78	10	7.72	7.74	-3	2,438	-0.12%
2020/02/05	8	7.80	0	0.00	7.68	8	2,466	0.32%
2020/02/04	14	7.90	8	7.89	7.84	6	2,429	0.25%
2020/02/03	1	7.22	0	0.00	7.27	1	2,301	0.04%
2020/01/31	4	7.53	0	0.00	7.52	4	2,268	0.18%
2020/01/30	6	7.60	0	0.00	7.45	6	2,252	0.27%
2020/01/17	1	7.94	0	0.00	7.93	1	2,190	0.05%
2020/01/16	0	0.00	8	7.95	7.97	-8	2,168	-0.37%
2020/01/09	6	8.11	0	0.00	8.08	6	2,167	0.28%
2020/01/08	1	8.11	0	0.00	8.05	1	2,196	0.05%
2020/01/06	4	8.26	0	0.00	8.19	4	2,112	0.19%
2020/01/03	0	0.00	1	8.30	8.22	-1	2,083	-0.05%
2019/12/31	10	8.25	10	8.25	8.30	0	2,048	0.00%
2019/12/27	3	8.17	0	0.00	8.16	3	1,980	0.15%
2019/12/25	3	8.19	0	0.00	8.19	3	1,963	0.15%
2019/12/19	0	0.00	17	8.00	8.07	-17	1,894	-0.90%
2019/12/17	2	7.90	0	0.00	7.90	2	1,857	0.11%
2019/12/16	14	7.90	0	0.00	7.88	14	1,856	0.75%
2019/12/13	3	7.90	0	0.00	7.88	3	1,866	0.16%
2019/12/12	1	7.94	0	0.00	7.94	1	1,888	0.05%
2019/12/11	1	7.96	0	0.00	7.96	1	1,955	0.05%
2019/12/10	2	7.99	0	0.00	8.00	2	1,954	0.10%
2019/12/04	0	0.00	1	7.99	7.98	-1	1,995	-0.05%
2019/12/03	0	0.00	7	8.03	8.04	-7	1,996	-0.35%
2019/12/02	0	0.00	0	7.90	7.95	0	1,985	0.00%
2019/11/28	7	7.90	0	0.00	7.88	7	2,000	0.35%
2019/11/27	0	0.00	4	7.89	7.90	-4	2,006	-0.20%
2019/11/25	0	0.00	2	7.95	7.91	-2	2,012	-0.10%
2019/11/21	1	7.89	1	7.89	7.90	0	2,045	0.00%
2019/11/19	10	7.70	1	7.71	7.72	9	2,083	0.43%
2019/11/15	0	0.00	4	7.81	7.80	-4	2,073	-0.19%
2019/11/06	1	8.11	0	0.00	8.09	1	2,116	0.05%
2019/11/05	1.9	8.11	0	0.00	8.12	1.9	2,156	0.09%
2019/11/01	0	0.00	0	8.12	8.12	0	2,412	0.00%
2019/10/31	1	8.12	0	0.00	8.14	1	2,502	0.04%
2019/10/28	0.1	8.14	0	0.00	8.15	0.1	2,612	0.00%
2019/10/24	0	0.00	3	8.20	8.22	-3	2,656	-0.11%
2019/10/21	0	0.00	1	8.27	8.28	-1	2,711	-0.04%
2019/10/15	0	0.00	1	8.15	8.15	-1	2,904	-0.03%
2019/10/09	1	8.17	6	8.15	8.13	-5	2,891	-0.17%
2019/10/03	0	0.00	4	8.09	8.08	-4	2,964	-0.13%
2019/10/02	2	8.10	0	0.00	8.10	2	2,956	0.07%
2019/10/01	2	8.17	0	0.00	8.15	2	2,951	0.07%
2019/09/27	3	8.15	2	8.20	8.15	1	2,957	0.03%
2019/09/26	0	0.00	0.7	8.24	8.23	-0.7	2,954	-0.02%
2019/09/16	4	8.46	0	0.00	8.46	4	3,005	0.13%
2019/09/12	4	8.32	0	0.00	8.29	4	2,941	0.14%
2019/09/11	0	0.00	2	8.30	8.29	-2	3,079	-0.06%
2019/09/09	0	0.00	1	8.35	8.34	-1	3,071	-0.03%
2019/09/06	0	0.00	2	8.33	8.34	-2	3,073	-0.07%
2019/09/03	0	0.00	14	8.27	8.20	-14	3,063	-0.46%
2019/09/02	2	8.10	0	0.00	8.21	2	3,066	0.07%
2019/08/29	9	8.03	0	0.00	8.01	9	3,088	0.29%
2019/08/26	4	8.04	0	0.00	8.04	4	3,073	0.13%
2019/08/20	2	8.07	0	0.00	8.07	2	3,052	0.07%
2019/08/19	6	8.10	0	0.00	8.07	6	3,032	0.20%
2019/08/15	1	8.07	0	0.00	8.08	1	2,990	0.03%
2019/08/13	2	8.24	0	0.00	8.22	2	2,989	0.07%
2019/08/12	0	0.00	1	8.38	8.36	-1	3,009	-0.03%
2019/08/08	1	8.51	0	0.00	8.51	1	3,061	0.03%
2019/08/07	2	8.46	0	0.00	8.50	2	3,090	0.06%
2019/08/05	3	9.12	51	9.15	9.10	-48	3,031	-1.58%
2019/07/24	0.4	9.35	0	0.00	9.38	0.4	2,818	0.01%
2019/07/23	1.4	9.43	0	0.00	9.44	1.4	2,830	0.05%
2019/07/22	0	0.00	12	9.45	9.44	-12	2,889	-0.42%
2019/07/19	2	9.44	0	0.00	9.40	2	2,898	0.07%
2019/07/18	5	9.50	0	0.00	9.43	5	2,918	0.17%
2019/07/11	6.4	9.19	0	0.00	9.18	6.4	2,902	0.22%
2019/06/27	0	0.00	2	9.31	9.29	-2	3,470	-0.06%
2019/06/20	1	9.25	0	0.00	9.23	1	3,619	0.03%
2019/06/19	1	9.22	0	0.00	9.22	1	3,674	0.03%
2019/06/11	1	9.11	11	9.11	9.13	-10	4,195	-0.24%
2019/06/06	0	0.00	5	9.17	9.16	-5	4,285	-0.12%
2019/05/28	4	9.05	0	0.00	9.00	4	4,422	0.09%
2019/05/24	0	0.00	1	9.18	9.17	-1	4,546	-0.02%
2019/05/13	2	9.19	0	0.00	9.19	2	5,220	0.04%
2019/05/10	1	9.34	0	0.00	9.35	1	5,321	0.02%
2019/05/08	1	9.55	0	0.00	9.56	1	5,303	0.02%
2019/05/06	2	9.64	0	0.00	9.63	2	5,335	0.04%
2019/05/03	2	9.76	0	0.00	9.76	2	5,321	0.04%
2019/05/02	1	9.77	0	0.00	9.76	1	5,335	0.02%
2019/04/19	2	9.85	0	0.00	9.84	2	5,535	0.04%
2019/04/16	5	9.93	0	0.00	9.92	5	5,534	0.09%
2019/04/12	0	0.00	1	9.96	9.98	-1	5,641	-0.02%
2019/04/10	0	0.00	1	10.00	10.05	-1	5,659	-0.02%
2019/04/09	0	0.00	191	10.00	10.05	-191	5,578	-3.42%	大賣/鉅額交易
2019/04/03	191	10.05	0	0.00	10.05	191	5,635	3.39%	大買/鉅額交易
2019/03/28	3	9.99	0	0.00	9.97	3	6,262	0.05%
2019/03/21	0	10.15	0	0.00	10.15	0	6,990	0.00%
2019/03/18	2	10.15	3	10.10	10.10	-1	7,556	-0.01%
2019/03/14	1	10.05	0	0.00	10.00	1	7,427	0.01%
2019/03/08	10	9.96	2	9.97	9.96	8	7,731	0.10%
2019/03/07	0	0.00	5	10.05	10.00	-5	7,862	-0.06%
2019/03/06	3	10.05	5	10.00	9.98	-2	8,006	-0.02%
2019/03/04	3	10.10	0	0.00	10.05	3	8,047	0.04%
2019/02/26	2	10.00	0	0.00	9.97	2	8,033	0.02%
2019/02/22	0	0.00	5	10.05	10.05	-5	7,933	-0.06%
2019/02/20	15	10.12	0	0.00	10.05	15	7,814	0.19%
2019/02/19	2	9.95	0	0.00	9.92	2	7,632	0.03%
2019/02/18	3	9.87	10	9.88	9.86	-7	7,638	-0.09%
2019/02/14	2	9.83	0	0.00	9.87	2	7,512	0.03%
2019/02/12	11	9.64	0	0.00	9.69	11	7,409	0.15%
2019/02/11	1	9.73	0	0.00	9.65	1	7,345	0.01%
2019/01/30	1	9.84	0	0.00	9.84	1	7,252	0.01%
2019/01/29	0	0.00	1	9.86	9.87	-1	7,298	-0.01%
2019/01/21	0	0.00	2	9.92	9.94	-2	7,398	-0.03%
2019/01/18	0	0.00	1	9.88	9.82	-1	7,485	-0.01%
2019/01/16	2	9.91	0	0.00	9.85	2	7,624	0.03%
2019/01/11	1	9.99	0	0.00	9.98	1	7,759	0.01%
2019/01/08	1	10.10	1	10.15	10.10	0	7,719	0.00%
2019/01/07	0	0.00	4	10.15	10.15	-4	7,825	-0.05%
2019/01/04	3	9.92	0	0.00	9.98	3	7,907	0.04%
2019/01/03	5	10.05	0	0.00	10.00	5	8,118	0.06%
2018/12/28	1	10.15	1	10.15	10.20	0	8,177	0.00%
2018/12/27	0	0.00	3	10.30	10.15	-3	8,321	-0.04%
2018/12/26	1	10.25	6	10.20	10.10	-5	8,285	-0.06%
2018/12/25	4	10.26	15	10.35	10.20	-11	8,362	-0.13%
2018/12/24	7	10.59	23	10.51	10.50	-16	8,382	-0.19%
2018/12/22	7	10.29	2	10.38	10.45	5	8,417	0.06%
2018/12/21	1	10.10	6	10.13	10.10	-5	8,322	-0.06%
2018/12/19	10	10.30	0	0.00	10.30	10	8,633	0.12%
2018/12/17	5	10.50	3	10.50	10.40	2	8,524	0.02%
2018/12/14	28	10.65	202	10.65	10.55	-174	8,496	-2.05%	大賣/鉅額交易
2018/12/13	10	10.70	3	10.53	10.65	7	8,085	0.09%
2018/12/12	8	10.31	0	0.00	10.25	8	7,824	0.10%
2018/12/11	1	10.05	1	10.05	10.00	0	7,582	0.00%
2018/12/10	6	9.95	0	0.00	9.89	6	7,509	0.08%
2018/12/07	2	10.00	0	0.00	10.05	2	7,606	0.03%
2018/12/06	205	9.99	3	9.96	9.93	202	7,788	2.59%	大買/鉅額交易
2018/12/04	2	10.10	0	0.00	10.05	2	7,969	0.03%
2018/11/30	4	10.00	0	0.00	9.85	4	8,031	0.05%
2018/11/27	10	9.72	0	0.00	9.72	10	8,392	0.12%
2018/11/23	0	0.00	2	9.75	9.71	-2	8,975	-0.02%
2018/11/20	1	9.94	1	9.86	9.91	0	10,956	0.00%
2018/11/15	1	9.77	216	9.76	9.76	-215	13,598	-1.58%	大賣/鉅額交易
2018/11/13	0.4	9.85	0	0.00	9.85	0.4	14,439	0.00%
2018/11/07	0	0.00	1	10.00	9.95	-1	14,819	-0.01%
2018/11/01	0.4	9.76	20	9.88	9.76	-19.6	14,860	-0.13%
2018/10/31	0	0.00	1	9.77	9.80	-1	14,839	-0.01%
2018/10/30	6	9.49	0	0.00	9.52	6	14,781	0.04%
2018/10/29	1	9.50	0	0.00	9.45	1	14,755	0.01%
2018/10/26	5	9.63	0	0.00	9.44	5	14,749	0.03%
2018/10/24	10	9.93	0	0.00	10.05	10	14,591	0.07%
2018/10/22	0.5	10.30	0	0.00	10.35	0.5	14,431	0.00%
2018/10/17	1	10.45	2	10.53	10.30	-1	14,360	-0.01%
2018/10/16	2	10.38	2	10.50	10.45	0	14,311	0.00%
2018/10/15	0	0.00	0.3	10.40	10.40	-0.3	14,248	0.00%
2018/10/12	218	10.70	3.1	10.55	10.60	214.9	14,131	1.52%	大買/鉅額交易
2018/10/11	51	10.00	0	0.00	10.15	51	14,019	0.36%
2018/10/08	0	0.00	0.2	11.05	11.15	-0.2	13,669	0.00%
2018/10/05	0	0.00	5	11.15	10.85	-5	13,576	-0.04%
2018/10/03	2.3	11.19	5.3	11.24	11.15	-3	13,340	-0.02%
2018/10/02	1	11.40	1	11.45	11.40	0	13,215	0.00%
2018/10/01	33	11.58	7	11.51	11.65	26	13,065	0.20%
2018/09/28	2	11.18	30	11.25	11.30	-28	12,821	-0.22%
2018/09/26	35	11.10	1	11.25	11.30	34	12,517	0.27%
2018/09/25	0	0.00	1	10.95	10.90	-1	12,267	-0.01%
2018/09/21	2	10.70	20	10.80	10.85	-18	12,189	-0.15%
2018/09/20	0	0.00	1	10.65	10.65	-1	12,114	-0.01%
2018/09/19	20	10.65	6	10.65	10.65	14	12,083	0.12%
2018/09/17	2	10.70	0	0.00	10.75	2	12,131	0.02%
2018/09/14	2	10.55	10	10.65	10.70	-8	12,302	-0.07%
2018/09/13	0	0.00	21	10.55	10.55	-21	12,229	-0.17%
2018/09/12	23	10.40	0	0.00	10.25	23	12,084	0.19%
2018/09/10	6	10.50	5	10.50	10.45	1	11,898	0.01%
2018/09/06	1	11.05	33	11.00	10.95	-32	11,545	-0.28%
2018/09/05	1	11.30	27	11.25	11.25	-26	11,597	-0.22%
2018/09/04	5	11.50	1	11.45	11.45	4	11,517	0.03%
2018/09/03	2	11.28	55	11.41	11.25	-53	11,553	-0.46%
2018/08/31	2	11.43	112	11.52	11.65	-110	11,294	-0.97%	大賣/鉅額交易
2018/08/30	14	11.77	17	11.85	11.70	-3	11,076	-0.03%
2018/08/29	141	11.90	1	11.90	12.05	140	10,742	1.30%	大買/鉅額交易
2018/08/28	6	12.40	51	12.35	12.40	-45	9,914	-0.45%
2018/08/27	55	12.27	38	12.43	12.30	17	9,330	0.18%
2018/08/24	47	11.97	21	12.00	12.20	26	8,856	0.29%
2018/08/23	18	12.24	44	12.21	12.20	-26	8,518	-0.31%
2018/08/22	140	11.90	284.3	11.72	12.00	-144.3	7,863	-1.83%	大買/大賣/鉅額交易
2018/08/21	10	11.20	6	11.16	11.40	4	6,534	0.06%
2018/08/20	0	0.00	1	10.95	10.80	-1	5,846	-0.02%
2018/08/17	20	10.70	0	0.00	10.75	20	5,884	0.34%
2018/08/15	24	10.82	9	10.94	10.75	15	6,275	0.24%
2018/08/14	0	0.00	20	10.53	10.65	-20	6,298	-0.32%
2018/08/13	10	10.40	10	10.50	10.40	0	6,864	0.00%
2018/08/08	30	10.75	70	10.73	10.70	-40	7,770	-0.51%
2018/08/07	10	10.60	0	0.00	10.60	10	7,705	0.13%
2018/08/03	3	10.45	1	10.50	10.50	2	7,944	0.03%
2018/08/02	0	0.00	10	10.55	10.40	-10	7,955	-0.13%
2018/08/01	0	0.00	7	10.55	10.55	-7	7,930	-0.09%
2018/07/31	0	0.00	5	10.60	10.55	-5	7,957	-0.06%
2018/07/26	0	0.00	8	10.45	10.50	-8	7,874	-0.10%
2018/07/10	50	10.25	0	0.00	10.25	50	8,333	0.60%
2018/07/06	1	10.05	0	0.00	10.00	1	8,422	0.01%
2018/07/02	0	0.00	1	10.50	10.45	-1	8,490	-0.01%
2018/06/29	0	0.00	2	10.35	10.40	-2	8,494	-0.02%
2018/06/26	2	10.35	0	0.00	10.35	2	8,445	0.02%
2018/06/25	5	10.60	0	0.00	10.65	5	8,373	0.06%
2018/06/22	226	10.45	0	0.00	10.40	226	8,069	2.80%	大買/鉅額交易
2018/06/20	4	10.43	5	10.45	10.45	-1	8,148	-0.01%
2018/06/13	1	11.00	10	11.00	10.85	-9	8,095	-0.11%
2018/06/12	0	0.00	2	10.95	10.85	-2	7,888	-0.03%
2018/06/11	5	10.95	31	10.95	10.95	-26	7,781	-0.33%
2018/06/05	2	10.48	0	0.00	10.45	2	7,497	0.03%
2018/06/04	0	0.00	1	10.55	10.50	-1	7,491	-0.01%
2018/06/01	0	0.00	2	10.50	10.50	-2	7,441	-0.03%
2018/05/31	0	0.00	2	10.43	10.40	-2	7,402	-0.03%
2018/05/29	18	10.32	0	0.00	10.30	18	7,173	0.25%
2018/05/25	0	0.00	1	10.85	10.60	-1	6,920	-0.01%
2018/05/24	0	0.00	1	11.00	10.90	-1	6,853	-0.01%
2018/05/23	0	0.00	7	11.02	11.10	-7	6,707	-0.10%
2018/05/22	0	0.00	218	10.85	10.75	-218	6,411	-3.40%	大賣/鉅額交易
2018/05/21	14	11.10	14	11.05	11.00	0	6,231	0.00%
2018/05/18	1	10.65	105.1	10.84	10.80	-104.1	5,688	-1.83%	大賣/鉅額交易
2018/05/17	2	10.35	2	10.30	10.30	0	5,062	0.00%
2018/05/16	4	10.31	7	10.38	10.25	-3	5,036	-0.06%
2018/05/14	0	0.00	4	10.20	10.10	-4	5,034	-0.08%
2018/05/11	1	10.10	0	0.00	10.15	1	4,963	0.02%
2018/05/10	3	9.90	0	0.00	9.86	3	4,883	0.06%
2018/05/08	6	9.86	0	0.00	9.85	6	5,156	0.12%
2018/05/03	2	9.72	0	0.00	9.74	2	5,402	0.04%
2018/05/02	0	0.00	3	9.77	9.81	-3	5,580	-0.05%
2018/04/27	2	9.67	0	0.00	9.67	2	5,731	0.03%
2018/04/25	2	9.73	0	0.00	9.73	2	5,907	0.03%
2018/04/20	8	10.06	1	10.00	9.98	7	6,112	0.11%
2018/04/18	0	0.00	20	9.88	9.81	-20	6,150	-0.33%
2018/04/16	21	10.01	2	10.13	10.15	19	6,570	0.29%
2018/04/13	0	0.00	7	9.94	9.93	-7	7,591	-0.09%
2018/04/12	0	0.00	10	9.98	9.99	-10	7,779	-0.13%
2018/04/11	3	9.89	1	9.92	9.92	2	7,971	0.03%
2018/04/10	0	0.00	70	9.83	9.76	-70	8,169	-0.86%
2018/04/09	0	0.00	12	9.70	9.67	-12	8,170	-0.15%
2018/04/03	10	9.69	0	0.00	9.65	10	8,174	0.12%
2018/03/31	1	9.61	0	0.00	9.61	1	8,306	0.01%
2018/03/30	2	9.60	0	0.00	9.58	2	8,496	0.02%
2018/03/28	0	0.00	2	9.49	9.50	-2	8,701	-0.02%
2018/03/27	0	0.00	5	9.44	9.44	-5	8,734	-0.06%
2018/03/23	4	9.27	0	0.00	9.21	4	8,745	0.05%
2018/03/21	2	9.35	0	0.00	9.30	2	8,795	0.02%
2018/03/14	0	0.00	4	9.50	9.37	-4	9,645	-0.04%
2018/03/06	4	9.30	0	0.00	9.28	4	11,103	0.04%
2018/03/05	0	0.00	5	9.56	9.30	-5	11,673	-0.04%
2018/03/02	0	0.00	5	9.56	9.54	-5	12,327	-0.04%
2018/02/27	15	9.71	0	0.00	9.68	15	12,968	0.12%
2018/02/26	25	9.84	20	9.79	9.79	5	13,080	0.04%
2018/02/09	1	8.88	0	0.00	8.95	1	14,429	0.01%
2018/02/07	0	0.00	3	9.29	9.22	-3	14,474	-0.02%
2018/02/06	9	8.99	1.4	9.21	9.02	7.7	14,506	0.05%
2018/02/05	0	0.00	11	9.64	9.77	-11	14,654	-0.08%
2018/02/02	0.1	9.69	0	0.00	9.72	0.1	14,712	0.00%
2018/01/31	71.3	9.50	0	0.00	9.56	71.3	14,619	0.49%
2018/01/25	2	10.20	0	0.00	10.10	2	14,491	0.01%
2018/01/23	6	10.05	0	0.00	10.00	6	14,323	0.04%
2018/01/22	0	0.00	1	10.10	10.10	-1	14,207	-0.01%
2018/01/19	6	10.21	0	0.00	10.15	6	14,138	0.04%
2018/01/18	4	10.26	21	10.37	10.25	-17	14,070	-0.12%
2018/01/17	4	10.40	0	0.00	10.40	4	14,013	0.03%
2018/01/15	0	0.00	1	10.70	10.50	-1	13,879	-0.01%
2018/01/12	2	10.80	0	0.00	10.60	2	13,800	0.01%
2018/01/11	1	10.95	6	10.66	10.55	-5	13,624	-0.04%
2018/01/10	11	10.86	6	10.89	10.90	5	13,545	0.04%
2018/01/09	104	11.07	96	11.01	10.85	8	13,289	0.06%	大買/
2018/01/08	3	10.55	0	0.00	10.65	3	12,180	0.02%
2018/01/05	2	10.45	14	10.51	10.50	-12	12,038	-0.10%
2018/01/04	7	10.45	25	10.40	10.40	-18	12,038	-0.15%
2018/01/02	0	0.00	3	10.20	10.20	-3	11,707	-0.03%