中纖 (1718)-玉山-新莊券商分點個股進出

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
7.72
漲跌
▲0.32
漲幅
+4.32%
成交量
8,740張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	1	7.40	0	0.00	7.40	1	2,333	0.04%
2024/04/25	0	0.00	11	7.38	7.38	-11	2,339	-0.47%
2024/04/22	0	0.00	0	7.42	7.41	0	2,476	0.00%
2024/04/18	0	0.00	2.1	7.25	7.34	-2.1	2,410	-0.09%
2024/04/17	0.4	7.27	0	0.00	7.23	0.4	2,392	0.02%
2024/04/16	0	0.00	1	7.22	7.24	-1	2,419	-0.04%
2024/04/10	0	7.51	0	0.00	7.45	0	2,405	0.00%
2024/04/09	201.5	7.42	0	0.00	7.48	201.5	2,407	8.37%	大買/鉅額交易
2024/04/01	0	0.00	0	7.32	7.32	0	2,379	0.00%
2024/03/29	3	7.25	0	7.31	7.25	3	2,382	0.12%
2024/03/28	1	7.25	0	0.00	7.26	1	2,400	0.04%
2024/03/26	0	0.00	1	7.31	7.26	-1	2,434	-0.04%
2024/03/25	1	7.29	0	0.00	7.30	1	2,451	0.04%
2024/03/22	0.4	7.33	0	0.00	7.27	0.4	2,480	0.01%
2024/03/20	1	7.24	0.2	7.24	7.27	0.8	2,555	0.03%
2024/03/19	0	0.00	0.1	7.40	7.35	-0.1	2,679	0.00%
2024/03/18	1	7.35	0	0.00	7.37	1	2,740	0.04%
2024/03/15	0.5	7.32	0	0.00	7.29	0.5	2,744	0.02%
2024/03/14	0	0.00	30.3	7.43	7.40	-30.3	2,723	-1.11%
2024/03/12	0	0.00	0	7.54	7.56	0	2,712	0.00%
2024/03/11	0.1	7.51	1	7.52	7.52	-0.9	2,729	-0.03%
2024/03/08	0.1	7.53	3.1	7.45	7.47	-3	2,736	-0.11%
2024/03/07	0	7.60	3	7.64	7.63	-3	2,738	-0.11%
2024/03/06	0	0.00	5	7.65	7.64	-5	2,740	-0.18%
2024/03/05	5	7.66	0	0.00	7.63	5	2,734	0.18%
2024/03/01	6	7.70	0	0.00	7.75	6	2,695	0.22%
2024/02/29	0	0.00	13	7.80	7.72	-13	2,675	-0.49%
2024/02/27	1	7.80	0	0.00	7.78	1	2,604	0.04%
2024/02/23	0	0.00	4	7.81	7.75	-4	2,574	-0.16%
2024/02/19	10	7.95	0	0.00	7.96	10	2,578	0.39%
2024/02/16	0.1	7.81	0	0.00	7.81	0.1	2,594	0.00%
2024/02/05	2	7.55	0	0.00	7.58	2	2,503	0.08%
2024/02/02	0	7.76	0	0.00	7.72	0	2,446	0.00%
2024/02/01	3	7.75	3	7.74	7.75	0	2,438	0.00%
2024/01/31	10	7.76	0	0.00	7.77	10	2,423	0.41%
2024/01/30	1	7.76	0	0.00	7.78	1	2,416	0.04%
2024/01/18	201	7.77	0	0.00	7.79	201	2,369	8.48%	大買/鉅額交易
2024/01/17	2	7.75	0	0.00	7.70	2	2,355	0.08%
2024/01/16	1	7.92	0	0.00	7.87	1	2,270	0.04%
2024/01/09	0.3	8.11	0	0.00	8.04	0.3	2,230	0.01%
2024/01/08	0	0.00	1	8.16	8.11	-1	2,320	-0.04%
2024/01/02	0	0.00	5	8.12	8.13	-5	2,372	-0.21%
2023/12/28	0	0.00	5	8.20	8.19	-5	2,344	-0.21%
2023/12/26	0	0.00	6	8.26	8.25	-6	2,318	-0.26%
2023/12/21	5	8.31	25	8.30	8.36	-20	2,262	-0.88%
2023/12/18	6	8.45	0	0.00	8.41	6	2,181	0.27%
2023/12/15	0	0.00	13	8.39	8.34	-13	2,110	-0.62%
2023/12/05	2	8.23	18	8.22	8.24	-16	1,745	-0.92%
2023/12/04	0	8.21	3	8.25	8.26	-3	1,747	-0.17%
2023/12/01	3	8.08	1.2	8.10	8.11	1.8	1,675	0.11%
2023/11/29	0	0.00	0.2	8.10	8.10	-0.2	1,637	-0.01%
2023/11/24	0	0.00	0	8.20	8.14	0	1,599	0.00%
2023/11/22	0.4	8.18	0	0.00	8.19	0.4	1,575	0.03%
2023/11/21	0	0.00	5	8.20	8.19	-5	1,574	-0.32%
2023/11/16	0	0.00	14	8.22	8.21	-14	1,517	-0.92%
2023/11/15	8	8.12	7	8.18	8.21	1	1,464	0.07%
2023/11/13	0	0.00	37	8.00	8.00	-37	1,392	-2.66%
2023/11/03	200	8.08	0	0.00	8.07	200	1,453	13.76%	大買/鉅額交易
2023/11/01	2	7.93	0	0.00	7.93	2	1,486	0.13%
2023/10/31	0	8.01	0	0.00	7.93	0	1,502	0.00%
2023/10/17	6	8.15	0	0.00	8.13	6	1,710	0.35%
2023/10/16	31	8.15	0	0.00	8.20	31	1,689	1.83%
2023/10/12	0	0.00	0.1	7.96	7.94	-0.1	1,565	-0.01%
2023/10/02	0	0.00	0.1	7.84	7.85	-0.1	1,684	0.00%
2023/09/26	5	7.88	0	0.00	7.85	5	1,721	0.29%
2023/09/22	0	0.00	6	7.93	7.91	-6	1,740	-0.34%
2023/09/20	0	0.00	7	8.04	7.99	-7	1,748	-0.40%
2023/09/19	7	8.02	0	0.00	8.03	7	1,767	0.40%
2023/09/18	0	0.00	8	7.96	8.01	-8	1,769	-0.45%
2023/09/15	8	8.06	0	0.00	7.95	8	1,793	0.45%
2023/09/12	6	7.99	0	0.00	7.99	6	1,802	0.33%
2023/09/06	2	7.99	0	0.00	7.99	2	1,899	0.11%
2023/09/04	0	0.00	5.2	8.04	8.06	-5.2	1,990	-0.26%
2023/09/01	4	8.03	0	0.00	8.02	4	2,019	0.20%
2023/08/29	0	0.00	0	7.99	7.97	0	2,096	0.00%
2023/08/25	0	0.00	1	8.02	8.00	-1	2,116	-0.05%
2023/08/18	0	0.00	8	7.79	7.88	-8	2,204	-0.36%
2023/08/16	10.1	7.93	0	0.00	7.85	10.1	2,181	0.46%
2023/08/14	32	7.99	0	0.00	7.95	32	2,195	1.46%
2023/08/11	0	0.00	1.5	8.12	8.11	-1.5	2,200	-0.07%
2023/08/10	5	8.11	0	0.00	8.10	5	2,205	0.23%
2023/08/09	2	8.20	0	0.00	8.18	2	2,219	0.09%
2023/08/08	0	0.00	2.3	8.27	8.23	-2.3	2,235	-0.10%
2023/08/07	0	0.00	9	8.27	8.30	-9	2,249	-0.40%
2023/08/02	0	0.00	4	8.27	8.19	-4	2,251	-0.18%
2023/08/01	2	8.12	4	8.12	8.17	-2	2,191	-0.09%
2023/07/27	0	0.00	0.4	8.07	8.07	-0.4	2,139	-0.02%
2023/07/26	0	0.00	15	8.01	8.00	-15	2,141	-0.70%
2023/07/25	3	7.95	0	0.00	7.96	3	2,148	0.14%
2023/07/24	10	7.94	0	0.00	7.92	10	2,176	0.46%
2023/07/21	3	8.03	2	8.10	8.01	1	2,174	0.05%
2023/07/19	6	7.95	0	0.00	7.93	6	2,185	0.27%
2023/07/18	2	7.97	0	0.00	7.97	2	2,211	0.09%
2023/07/17	200	8.00	1	7.95	8.01	199	2,222	8.95%	大買/鉅額交易
2023/07/14	1.2	7.95	0	0.00	7.95	1.2	2,246	0.05%
2023/07/13	6	8.00	0	0.00	7.97	6	2,224	0.27%
2023/07/12	2	8.03	0	0.00	8.02	2	2,187	0.09%
2023/07/11	0	0.00	10.7	8.07	8.04	-10.7	2,186	-0.49%
2023/07/04	0.6	8.18	0	0.00	8.18	0.6	2,175	0.03%
2023/07/03	0	0.00	1	8.23	8.20	-1	2,172	-0.05%
2023/06/30	0	0.00	8	8.17	8.22	-8	2,172	-0.37%
2023/06/29	0	0.00	7	8.16	8.16	-7	2,157	-0.32%
2023/06/27	2	8.17	0	0.00	8.13	2	2,169	0.09%
2023/06/26	5	8.24	0	0.00	8.21	5	2,203	0.23%
2023/06/20	200	8.27	0	0.00	8.26	200	2,223	8.99%	大買/鉅額交易
2023/06/19	0	0.00	10	8.17	8.20	-10	2,227	-0.45%
2023/06/16	0	0.00	1	8.20	8.17	-1	2,254	-0.04%
2023/06/14	1	8.20	0	0.00	8.16	1	2,242	0.04%
2023/06/13	2	8.19	0	0.00	8.21	2	2,270	0.09%
2023/06/12	0	0.00	6	8.24	8.23	-6	2,269	-0.26%
2023/06/09	0	0.00	7	8.38	8.41	-7	2,230	-0.31%
2023/05/30	1	8.07	0	0.00	8.07	1	3,189	0.03%
2023/05/29	0	0.00	0.9	8.09	8.08	-0.9	3,217	-0.03%
2023/05/26	3	8.04	0	0.00	8.04	3	3,227	0.09%
2023/05/25	0	8.19	0	0.00	8.14	0	3,201	0.00%
2023/05/23	0	0.00	14.5	8.19	8.21	-14.5	3,199	-0.45%
2023/05/18	0	0.00	6	8.17	8.16	-6	3,226	-0.19%
2023/05/17	0	0.00	3	8.20	8.17	-3	3,274	-0.09%
2023/05/12	1	8.10	0	0.00	8.05	1	3,302	0.03%
2023/05/11	1	8.10	0	0.00	8.08	1	3,284	0.03%
2023/05/09	1	8.28	0	0.00	8.25	1	3,242	0.03%
2023/05/05	0	0.00	2	8.36	8.36	-2	3,297	-0.06%
2023/05/02	0	0.00	0.1	8.38	8.43	-0.1	3,395	0.00%
2023/04/28	0	0.00	5	8.35	8.37	-5	3,395	-0.15%
2023/04/27	5	8.42	0	0.00	8.37	5	3,402	0.15%
2023/04/25	0	0.00	10	8.38	8.26	-10	3,394	-0.29%
2023/04/14	0	0.00	0.3	8.43	8.43	-0.3	3,409	-0.01%
2023/04/07	0.1	8.38	0	0.00	8.43	0.1	4,162	0.00%
2023/04/06	0.1	8.40	0	0.00	8.36	0.1	4,357	0.00%
2023/03/31	0	0.00	5	8.31	8.32	-5	4,363	-0.11%
2023/03/30	1	8.33	0	0.00	8.31	1	4,389	0.02%
2023/03/29	9	8.32	0	0.00	8.29	9	4,459	0.20%
2023/03/28	1	8.22	5	8.30	8.30	-4	4,543	-0.09%
2023/03/27	0	8.31	0	0.00	8.26	0	4,594	0.00%
2023/03/22	0.3	8.35	0	0.00	8.34	0.3	4,680	0.01%
2023/03/21	0	8.40	0	0.00	8.35	0	4,722	0.00%
2023/03/20	10	8.35	0	0.00	8.38	10	4,722	0.21%
2023/03/16	30	8.25	0	0.00	8.30	30	4,807	0.62%
2023/03/14	0	8.51	0	0.00	8.50	0	4,826	0.00%
2023/03/13	0	8.58	0	0.00	8.56	0	4,862	0.00%
2023/03/09	10	8.89	3	8.96	8.75	7	5,117	0.14%
2023/03/08	8	8.92	0	0.00	8.93	8	4,588	0.17%
2023/03/07	10	8.93	3	9.04	8.97	7	4,646	0.15%
2023/03/06	0	8.70	5	8.84	8.82	-5	4,593	-0.11%
2023/03/01	0	8.73	0	0.00	8.61	0	4,584	0.00%
2023/02/24	0	0.00	22	8.71	8.71	-22	4,560	-0.48%
2023/02/23	0	0.00	2	8.75	8.74	-2	4,544	-0.04%
2023/02/21	0	0.00	2	8.74	8.73	-2	4,514	-0.04%
2023/02/20	2	8.73	2	8.76	8.77	0	4,520	0.00%
2023/02/16	2	8.67	2	8.64	8.62	0	4,544	0.00%
2023/02/15	2.8	8.70	0	0.00	8.60	2.8	4,543	0.06%
2023/02/14	0	0.00	21	8.60	8.65	-21	4,483	-0.47%
2023/02/13	10	8.55	27	8.52	8.51	-17	4,470	-0.38%
2023/02/09	0.3	8.57	3	8.61	8.60	-2.7	4,456	-0.06%
2023/02/08	2	8.60	0	0.00	8.60	2	4,454	0.04%
2023/02/07	0	0.00	0.1	8.62	8.61	-0.1	4,446	0.00%
2023/02/06	0	0.00	3	8.81	8.63	-3	4,450	-0.07%
2023/02/03	0	0.00	2	8.73	8.76	-2	4,431	-0.05%
2023/02/01	12	8.66	2	8.62	8.60	10	4,335	0.23%
2023/01/31	10	8.64	5	8.62	8.62	5	4,329	0.12%
2023/01/17	0	8.43	0	0.00	8.38	0	4,265	0.00%
2023/01/16	0	0.00	2	8.40	8.38	-2	4,248	-0.05%
2023/01/13	4	8.41	0	0.00	8.38	4	4,227	0.09%
2023/01/09	0	0.00	3	8.59	8.60	-3	4,166	-0.07%
2023/01/05	0	0.00	2	8.59	8.53	-2	4,188	-0.05%
2023/01/03	1	8.44	1	8.43	8.48	0	4,173	0.00%
2022/12/29	2	8.69	5	8.68	8.57	-3	4,132	-0.07%
2022/12/28	13	8.85	30	8.79	8.85	-17	4,027	-0.42%
2022/12/27	71	9.06	35	9.09	8.81	36	3,954	0.91%
2022/12/26	10	8.73	6	8.71	8.83	4	3,569	0.11%
2022/12/22	0	0.00	1	8.35	8.41	-1	3,429	-0.03%
2022/12/21	30	8.30	0	0.00	8.17	30	3,421	0.88%
2022/12/20	3	8.26	12.1	8.33	8.17	-9.1	3,355	-0.27%
2022/12/19	37	8.50	0	0.00	8.41	37	3,291	1.12%
2022/12/16	18	8.69	0	0.00	8.60	18	3,214	0.56%
2022/12/15	5	8.90	0	0.00	8.85	5	3,162	0.16%
2022/12/14	1	8.77	6	8.79	8.76	-5	3,098	-0.16%
2022/12/13	0	0.00	9	8.73	8.71	-9	3,044	-0.30%
2022/12/12	30	8.55	2	8.65	8.52	28	2,975	0.94%
2022/12/09	14	8.63	0	0.00	8.62	14	2,952	0.47%
2022/12/08	1	8.37	38	8.44	8.36	-37	2,895	-1.28%
2022/12/07	38	8.53	0.1	8.50	8.45	37.9	2,873	1.32%
2022/12/06	0	0.00	2	8.62	8.52	-2	2,843	-0.07%
2022/12/02	7	8.96	0	0.00	8.82	7	2,746	0.25%
2022/12/01	30	9.12	57	9.12	8.97	-27	2,677	-1.01%
2022/11/30	7.1	8.73	42.1	8.69	8.76	-35	2,359	-1.48%
2022/11/29	1	8.59	5	8.66	8.44	-4	2,140	-0.19%
2022/11/28	12	8.43	7	8.38	8.44	5	2,040	0.25%
2022/11/25	0	0.00	2	8.21	8.17	-2	1,960	-0.10%
2022/11/24	2	8.13	2	8.12	8.12	0	1,985	0.00%
2022/11/23	4	8.09	27	8.13	8.12	-23	1,974	-1.16%
2022/11/18	0	0.00	1	7.95	7.92	-1	2,001	-0.05%
2022/11/11	1	7.88	0	0.00	7.88	1	2,065	0.05%
2022/11/09	4	7.89	0	0.00	7.91	4	2,073	0.19%
2022/10/27	1	7.79	2	7.80	7.80	-1	2,104	-0.05%
2022/10/25	2	7.68	0	0.00	7.64	2	2,093	0.10%
2022/10/21	0	0.00	8	7.65	7.65	-8	2,082	-0.38%
2022/10/14	2	7.91	0	0.00	7.87	2	2,032	0.10%
2022/10/13	4	7.97	0	0.00	7.73	4	2,029	0.20%
2022/10/12	2	8.05	2	8.13	8.11	0	1,992	0.00%
2022/10/11	4	8.22	0	0.00	8.10	4	1,988	0.20%
2022/10/05	30	8.41	30	8.30	8.29	0	1,923	0.00%
2022/10/04	0	0.00	2	8.40	8.39	-2	1,931	-0.10%
2022/10/03	8	8.17	0	0.00	8.18	8	1,858	0.43%
2022/09/30	0	0.00	7	7.86	8.13	-7	1,805	-0.39%
2022/09/29	1	7.78	7	7.71	7.76	-6	1,743	-0.34%
2022/09/28	2	7.55	0	0.00	7.46	2	1,728	0.12%
2022/09/23	0	0.00	5.1	8.04	8.01	-5.1	1,777	-0.29%
2022/09/19	2	8.09	0	0.00	8.09	2	1,829	0.11%
2022/09/16	0	0.00	2	8.20	8.15	-2	1,846	-0.11%
2022/09/15	2	8.21	7	8.21	8.21	-5	1,859	-0.27%
2022/09/14	2	8.12	0	0.00	8.12	2	1,863	0.11%
2022/09/12	0	0.00	8	8.16	8.16	-8	1,916	-0.42%
2022/09/07	3	7.83	9	7.84	7.82	-6	1,940	-0.31%
2022/09/06	2	7.93	0	0.00	7.94	2	1,945	0.10%
2022/09/05	0	0.00	0	8.05	8.02	0	1,951	0.00%
2022/09/02	2	8.08	1	8.09	8.08	1	1,953	0.05%
2022/09/01	2	8.09	0	8.17	8.11	2	1,947	0.10%
2022/08/31	0	0.00	4	8.23	8.21	-4	1,936	-0.21%
2022/08/29	4	8.07	0	0.00	8.06	4	1,884	0.21%
2022/08/25	2	8.25	0	0.00	8.26	2	1,853	0.11%
2022/08/24	6	8.41	13.1	8.47	8.39	-7.1	1,828	-0.39%
2022/08/19	2	8.10	23	8.10	8.07	-21	1,717	-1.22%
2022/08/16	1	8.08	0	0.00	8.04	1	1,700	0.06%
2022/08/15	20	8.03	7	8.07	8.06	13	1,701	0.76%
2022/08/12	1	7.95	8	8.04	8.03	-7	1,687	-0.41%
2022/08/10	0	0.00	1	7.82	7.80	-1	1,660	-0.06%
2022/08/02	1	7.72	0	0.00	7.72	1	1,819	0.05%
2022/08/01	0.1	7.80	0	0.00	7.85	0.1	1,860	0.01%
2022/07/29	0	0.00	3	7.73	7.76	-3	1,874	-0.16%
2022/07/20	0	0.00	2	7.63	7.52	-2	2,046	-0.10%
2022/07/19	2	7.53	7	7.53	7.54	-5	2,099	-0.24%
2022/07/18	2	7.40	3	7.44	7.44	-1	2,116	-0.05%
2022/07/12	13	7.30	0	0.00	7.18	13	2,199	0.59%
2022/07/11	1	7.56	0	0.00	7.57	1	2,182	0.05%
2022/07/08	8	7.63	0	0.00	7.64	8	2,193	0.36%
2022/07/06	3	7.75	0	0.00	7.61	3	2,239	0.13%
2022/07/05	0	0.00	2	7.85	7.80	-2	2,266	-0.09%
2022/07/04	0	0.00	1	7.66	7.60	-1	2,301	-0.04%
2022/07/01	10	7.68	30.8	7.70	7.52	-20.8	2,350	-0.88%
2022/06/30	27	7.90	0	0.00	7.95	27	2,376	1.14%
2022/06/27	5	8.23	2	8.22	8.20	3	2,446	0.12%
2022/06/24	0	0.00	5	8.11	8.08	-5	2,439	-0.20%
2022/06/23	3	7.92	0	0.00	7.95	3	2,444	0.12%
2022/06/22	8	8.01	0	0.00	7.97	8	2,442	0.33%
2022/06/21	2	8.05	2	8.16	8.21	0	2,439	0.00%
2022/06/20	5	8.00	1	8.04	7.94	4	2,433	0.16%
2022/06/08	0	0.00	3	8.47	8.47	-3	2,727	-0.11%
2022/06/02	3	8.40	0	0.00	8.42	3	2,897	0.10%
2022/06/01	0	0.00	0.2	8.45	8.45	-0.2	2,981	-0.01%
2022/05/25	3	8.35	3	8.41	8.41	0	3,077	0.00%
2022/05/24	2	8.30	0	8.40	8.30	2	3,141	0.06%
2022/05/18	0	0.00	3	8.31	8.34	-3	3,322	-0.09%
2022/05/17	0	0.00	1	8.19	8.21	-1	3,330	-0.03%
2022/05/16	1	8.09	12.3	8.08	8.06	-11.3	3,319	-0.34%
2022/05/13	0	0.00	10	7.98	7.98	-10	3,324	-0.30%
2022/05/12	7	7.88	0	0.00	7.83	7	3,343	0.21%
2022/05/11	2	8.03	0	0.00	8.02	2	3,312	0.06%
2022/05/10	2	7.94	0	0.00	8.08	2	3,423	0.06%
2022/05/06	2	8.27	0	0.00	8.31	2	3,410	0.06%
2022/05/05	0	0.00	1	8.50	8.47	-1	3,478	-0.03%
2022/05/04	0.1	8.38	0	0.00	8.39	0.1	3,530	0.00%
2022/05/03	1	8.51	99	8.49	8.50	-98	3,653	-2.68%
2022/04/28	3	8.50	3	8.57	8.56	0	3,870	0.00%
2022/04/27	1	8.56	0	0.00	8.47	1	3,889	0.03%
2022/04/25	1	8.93	0	0.00	8.88	1	3,874	0.03%
2022/04/22	3	9.10	0	0.00	9.09	3	3,907	0.08%
2022/04/18	21	8.98	0	0.00	8.98	21	4,212	0.50%
2022/04/13	0	9.28	0	0.00	9.30	0	4,383	0.00%
2022/04/12	6.4	9.20	0	0.00	9.19	6.4	4,397	0.15%
2022/04/11	10	9.45	1	9.34	9.33	9	4,416	0.20%
2022/04/08	3	9.56	4	9.53	9.51	-1	4,434	-0.02%
2022/04/07	2	9.40	0	0.00	9.33	2	4,459	0.04%
2022/04/01	2	9.22	0	9.23	9.38	2	4,426	0.05%
2022/03/31	3	9.31	2	9.32	9.29	1	4,522	0.02%
2022/03/30	0.4	9.20	0.3	9.25	9.25	0.1	4,522	0.00%
2022/03/29	3	9.17	1	9.27	9.20	2	4,527	0.04%
2022/03/28	1	9.14	0	0.00	9.22	1	4,571	0.02%
2022/03/24	1	9.35	0	0.00	9.35	1	4,574	0.02%
2022/03/22	0	9.31	2.1	9.35	9.34	-2.1	4,668	-0.05%
2022/03/21	0	0.00	4	9.24	9.24	-4	4,663	-0.09%
2022/03/17	0	0.00	4	9.19	9.19	-4	4,798	-0.08%
2022/03/15	4	9.11	4	9.10	9.07	0	4,814	0.00%
2022/03/14	0	0.00	0	9.30	9.30	0	5,058	0.00%
2022/03/11	0	9.29	0	0.00	9.26	0	5,103	0.00%
2022/03/10	5	9.32	0	0.00	9.30	5	5,152	0.10%
2022/03/09	2	9.22	2	9.19	9.22	0	5,199	0.00%
2022/03/08	2.2	9.32	0	0.00	9.20	2.2	5,309	0.04%
2022/03/07	10	9.37	0	0.00	9.37	10	5,335	0.19%
2022/03/04	3	9.75	0	0.00	9.71	3	5,351	0.06%
2022/03/02	0	0.00	2	9.83	9.81	-2	5,638	-0.04%
2022/03/01	2	9.79	2	9.80	9.80	0	5,737	0.00%
2022/02/25	1	9.64	31.6	9.73	9.63	-30.6	5,833	-0.52%
2022/02/24	4	9.70	20	9.69	9.65	-16	5,991	-0.27%
2022/02/23	2	9.86	0	9.88	9.88	2	5,996	0.03%
2022/02/22	4	9.81	0	9.85	9.82	4	6,095	0.06%
2022/02/21	7	10.03	28	10.02	9.97	-21	6,160	-0.34%
2022/02/18	0	9.90	0	0.00	9.90	0	6,204	0.00%
2022/02/17	2	9.90	0	0.00	9.90	2	6,407	0.03%
2022/02/14	2	9.85	3.1	9.83	9.87	-1.1	7,222	-0.02%
2022/02/10	2.5	10.00	0	0.00	10.00	2.5	8,053	0.03%
2022/02/09	0.3	9.94	0	0.00	9.96	0.3	8,061	0.00%
2022/02/08	0	0.00	2	9.87	9.86	-2	8,147	-0.02%
2022/02/07	0	0.00	53	9.63	9.80	-53	8,270	-0.64%
2022/01/26	6	9.40	0	0.00	9.39	6	8,440	0.07%
2022/01/25	6	9.40	1	9.48	9.34	5	8,609	0.06%
2022/01/24	5	9.62	0	0.00	9.64	5	8,697	0.06%
2022/01/21	15	9.99	2	9.99	9.92	13	8,801	0.15%
2022/01/20	0	0.00	5	10.07	10.05	-5	8,938	-0.06%
2022/01/19	3	10.05	0	0.00	10.00	3	9,109	0.03%
2022/01/18	2	10.10	0	0.00	10.00	2	9,439	0.02%
2022/01/17	6	10.08	0	0.00	10.05	6	9,772	0.06%
2022/01/14	4	10.15	1	10.15	10.10	3	10,029	0.03%
2022/01/13	50	10.15	6	10.20	10.15	44	10,542	0.42%
2022/01/12	14	10.06	3	10.08	10.10	11	11,537	0.10%
2022/01/07	5	10.07	5	10.06	10.00	0	15,906	0.00%
2022/01/06	4	9.99	0	0.00	9.99	4	15,954	0.03%
2022/01/05	0	0.00	30	10.05	10.05	-30	16,021	-0.19%
2022/01/03	3	10.10	5	10.10	10.05	-2	16,341	-0.01%
2021/12/29	0	0.00	7.3	10.10	10.10	-7.3	16,783	-0.04%
2021/12/28	0	0.00	6	10.10	10.05	-6	17,022	-0.04%
2021/12/27	5	10.13	5.1	10.05	10.10	-0.1	17,196	0.00%
2021/12/24	0	0.00	0.1	10.00	10.00	-0.1	17,256	0.00%
2021/12/22	100	10.05	2	10.05	10.00	98	17,961	0.55%
2021/12/21	2	9.96	0	0.00	9.94	2	18,143	0.01%
2021/12/20	13	9.96	0	0.00	9.94	13	18,421	0.07%
2021/12/17	1	9.97	20	9.98	10.00	-19	18,530	-0.10%
2021/12/16	2	9.93	130	9.93	9.94	-128	18,486	-0.69%	大賣/鉅額交易
2021/12/15	0.3	9.97	21	9.94	9.93	-20.7	18,496	-0.11%
2021/12/14	71	9.96	5	9.94	9.92	66	18,540	0.36%
2021/12/10	8	10.00	5	10.05	10.00	3	18,566	0.02%
2021/12/09	13.5	10.14	1	10.10	10.10	12.5	18,591	0.07%
2021/12/08	1.6	10.06	43	10.17	10.10	-41.4	18,613	-0.22%
2021/12/07	52	10.00	4.2	10.02	10.05	47.8	18,310	0.26%
2021/12/06	27	9.98	1	10.00	10.00	26	18,257	0.14%
2021/12/03	200	10.05	0	0.00	10.05	200	18,260	1.10%	大買/鉅額交易
2021/12/02	43	10.00	23.1	9.99	9.99	19.9	18,222	0.11%
2021/12/01	5	10.03	2.2	10.10	10.10	2.8	18,105	0.02%
2021/11/30	5.2	10.09	1	10.10	10.15	4.2	18,086	0.02%
2021/11/29	206	10.00	1	10.10	10.05	205	18,040	1.14%	大買/鉅額交易
2021/11/26	20	10.15	2	10.10	10.15	18	17,919	0.10%
2021/11/25	202	10.35	0	0.00	10.35	202	17,846	1.13%	大買/鉅額交易
2021/11/24	0	0.00	2	10.30	10.30	-2	17,755	-0.01%
2021/11/23	50	10.20	0	0.00	10.20	50	17,679	0.28%
2021/11/22	0	0.00	3	10.23	10.20	-3	17,543	-0.02%
2021/11/19	0	0.00	4	10.28	10.20	-4	17,516	-0.02%
2021/11/18	2	10.20	20	10.20	10.25	-18	17,467	-0.10%
2021/11/17	23	10.10	0	0.00	10.15	23	17,393	0.13%
2021/11/16	4.5	10.12	11	10.10	10.10	-6.5	17,319	-0.04%
2021/11/15	4	10.20	0	0.00	10.20	4	17,193	0.02%
2021/11/12	108	10.30	10	10.35	10.30	98	17,053	0.57%	大買/
2021/11/11	30	10.63	17	10.60	10.50	13	16,810	0.08%
2021/11/10	20	10.63	10	10.51	10.45	10	16,858	0.06%
2021/11/09	4	10.28	2	10.40	10.25	2	16,436	0.01%
2021/11/08	1	10.40	0	0.00	10.40	1	16,123	0.01%
2021/11/03	20	10.30	4	10.40	10.25	16	16,038	0.10%
2021/11/02	17	10.05	0	0.00	10.05	17	15,859	0.11%
2021/11/01	4	10.14	0	0.00	10.15	4	15,747	0.03%
2021/10/29	6	10.24	7	10.31	10.15	-1	15,601	-0.01%
2021/10/28	10	10.40	0	0.00	10.35	10	15,468	0.06%
2021/10/27	10	10.58	200	10.55	10.55	-190	15,355	-1.24%	大賣/鉅額交易
2021/10/26	215	11.05	102	11.00	11.00	113	15,281	0.74%	大買/大賣/鉅額交易
2021/10/25	31	11.35	403	11.20	11.35	-372	14,997	-2.48%	大賣/鉅額交易
2021/10/22	206	11.10	61	11.15	11.10	145	14,785	0.98%	大買/鉅額交易
2021/10/21	67	11.56	60	11.42	11.35	7	14,540	0.05%
2021/10/20	232	11.55	483	11.71	11.55	-251	14,096	-1.78%	大買/大賣/鉅額交易
2021/10/19	182	11.51	43	11.65	11.70	139	13,269	1.05%	大買/鉅額交易
2021/10/18	166	11.05	97	11.00	11.40	69	11,082	0.62%	大買/
2021/10/15	0	0.00	2	10.45	10.40	-2	9,081	-0.02%
2021/10/14	4	10.39	0	0.00	10.35	4	9,162	0.04%
2021/10/13	10	10.50	1	10.50	10.45	9	9,060	0.10%
2021/10/12	2	10.55	34	10.59	10.45	-32	9,142	-0.35%
2021/10/08	5	10.72	7	10.74	10.75	-2	9,171	-0.02%
2021/10/06	24	10.76	17	10.67	10.55	7	9,249	0.08%
2021/10/05	9	10.62	5	10.55	10.70	4	9,017	0.04%
2021/10/04	5	10.25	2	10.60	10.30	3	8,866	0.03%
2021/10/01	0	0.00	8	10.40	10.40	-8	8,801	-0.09%
2021/09/30	14	10.74	16	10.83	10.75	-2	8,895	-0.02%
2021/09/29	19	11.04	23	10.68	10.50	-4	8,966	-0.04%
2021/09/28	1	10.90	0	0.00	10.95	1	9,009	0.01%
2021/09/27	5	10.85	8.2	10.83	10.80	-3.2	11,484	-0.03%
2021/09/24	0	0.00	38	10.41	10.40	-38	12,720	-0.30%
2021/09/23	0	0.00	10	10.10	10.15	-10	12,927	-0.08%
2021/09/22	2.1	10.10	0	0.00	10.05	2.1	13,111	0.02%
2021/09/16	0	0.00	5	10.50	10.50	-5	13,309	-0.04%
2021/09/14	1	10.30	7.6	10.40	10.35	-6.6	13,581	-0.05%
2021/09/13	12	10.26	2	10.15	10.30	10	13,765	0.07%
2021/09/09	2	9.97	0	0.00	9.96	2	14,068	0.01%
2021/09/08	0	0.00	1	10.00	9.95	-1	14,212	-0.01%
2021/09/07	1	10.15	0	0.00	10.15	1	14,495	0.01%
2021/09/06	1	10.25	1	10.20	10.00	0	14,617	0.00%
2021/09/03	0	0.00	96	10.26	10.25	-96	14,750	-0.65%
2021/09/02	2	10.05	0	0.00	10.00	2	14,986	0.01%
2021/08/31	0	0.00	2	10.25	10.35	-2	15,578	-0.01%
2021/08/30	2	10.05	2	10.10	10.10	0	16,364	0.00%
2021/08/26	1	9.96	0	0.00	9.96	1	20,445	0.00%
2021/08/25	21	10.05	0	0.00	9.98	21	22,090	0.10%
2021/08/24	2	9.99	68	9.89	9.98	-66	22,306	-0.30%
2021/08/23	3	9.82	0	0.00	9.85	3	22,473	0.01%
2021/08/20	26	9.64	40	9.63	9.60	-14	22,661	-0.06%
2021/08/19	6	9.94	0	0.00	9.76	6	22,782	0.03%
2021/08/18	2	9.77	20	9.55	9.93	-18	22,877	-0.08%
2021/08/17	3	9.83	0	0.00	9.75	3	23,234	0.01%
2021/08/16	4	10.07	0	0.00	9.86	4	23,634	0.02%
2021/08/13	1	10.40	6	10.43	10.40	-5	23,570	-0.02%
2021/08/11	4	10.48	0	0.00	10.40	4	24,153	0.02%
2021/08/10	1	10.60	0	0.00	10.60	1	24,556	0.00%
2021/08/09	5.1	10.70	0	0.00	10.70	5.1	25,146	0.02%
2021/08/05	5	10.95	6	10.90	10.85	-1	26,138	0.00%
2021/08/04	0	0.00	0.2	10.95	10.95	-0.2	26,837	0.00%
2021/08/03	21	10.85	5	10.85	10.90	16	27,635	0.06%
2021/08/02	2	11.05	6	11.08	11.00	-4	28,220	-0.01%
2021/07/30	1	11.00	0	0.00	10.85	1	29,086	0.00%
2021/07/29	10	10.70	12	10.89	10.90	-2	29,895	-0.01%
2021/07/28	10	10.80	2	10.65	10.70	8	30,918	0.03%
2021/07/27	0	0.00	0.2	10.90	10.80	-0.2	33,281	0.00%
2021/07/26	5	10.99	25	11.16	10.90	-20	36,176	-0.06%
2021/07/23	20	11.05	27	10.80	11.05	-7	39,185	-0.02%
2021/07/22	0	0.00	7	10.66	10.60	-7	41,486	-0.02%
2021/07/21	3	10.62	5	10.64	10.55	-2	41,725	0.00%
2021/07/20	1	10.65	0	0.00	10.60	1	41,973	0.00%
2021/07/19	1	10.90	7	10.86	10.90	-6	42,324	-0.01%
2021/07/16	0	0.00	1	11.00	10.95	-1	43,965	0.00%
2021/07/15	3	10.82	0	0.00	11.00	3	44,287	0.01%
2021/07/14	201	10.65	8	10.46	10.65	193	44,969	0.43%	大買/鉅額交易
2021/07/13	84	10.65	42	10.64	10.55	42	46,274	0.09%
2021/07/12	2	10.88	52	10.90	10.85	-50	46,779	-0.11%
2021/07/09	32	10.95	1.1	10.90	10.95	30.9	47,288	0.07%
2021/07/08	4	11.04	3	11.03	11.00	1	47,582	0.00%
2021/07/07	9	11.03	7	10.99	10.90	2	48,129	0.00%
2021/07/06	54	11.08	0	0.00	11.15	54	48,690	0.11%
2021/07/05	4	11.29	32	11.35	11.25	-28	48,624	-0.06%
2021/07/02	802.2	11.89	868	11.89	11.45	-65.8	48,458	-0.14%	大買/大賣/
2021/07/01	150	11.59	73	11.69	11.70	77	45,882	0.17%	大買/
2021/06/30	11	11.13	3	11.02	11.10	8	44,528	0.02%
2021/06/29	4	10.91	3	10.95	10.85	1	44,405	0.00%
2021/06/28	1	10.95	4	10.96	11.05	-3	44,323	-0.01%
2021/06/25	3	11.15	5	11.00	10.95	-2	44,271	0.00%
2021/06/24	8	11.08	5	11.02	11.05	3	44,337	0.01%
2021/06/23	0	0.00	5	10.95	10.85	-5	44,971	-0.01%
2021/06/22	1	10.60	16	10.65	10.75	-15	44,912	-0.03%
2021/06/21	18	10.36	17	10.38	10.40	1	44,692	0.00%
2021/06/18	10	10.78	9	10.81	10.75	1	44,591	0.00%
2021/06/17	2	10.90	11	10.90	11.00	-9	44,548	-0.02%
2021/06/16	3	10.83	2	10.90	10.85	1	44,523	0.00%
2021/06/15	6	10.72	20	10.69	10.75	-14	44,422	-0.03%
2021/06/11	306	10.95	28	10.89	10.85	278	44,345	0.63%	大買/鉅額交易
2021/06/09	108	11.23	137	11.02	10.95	-29	44,311	-0.07%	大買/大賣/
2021/06/08	398	11.30	379	11.40	11.30	19	44,096	0.04%	大買/大賣/
2021/06/07	30	11.49	20	11.52	11.45	10	43,870	0.02%
2021/06/04	246.5	11.31	24.3	11.46	11.25	222.2	43,159	0.51%	大買/鉅額交易
2021/06/03	541.3	12.25	434	11.82	11.85	107.3	42,434	0.25%	大買/大賣/鉅額交易
2021/06/02	96	10.84	137	11.09	11.35	-41	39,884	-0.10%	大賣/
2021/06/01	4	10.24	42	10.22	10.35	-38	38,355	-0.10%
2021/05/31	13	10.22	13	10.25	10.15	0	38,477	0.00%
2021/05/28	17	10.15	7	10.24	10.15	10	38,457	0.03%
2021/05/27	67	10.01	58	10.01	10.00	9	38,396	0.02%
2021/05/26	22	10.01	37.6	10.05	10.00	-15.6	38,423	-0.04%
2021/05/25	49.2	10.18	25	9.97	9.97	24.2	38,456	0.06%
2021/05/24	21	10.07	13	10.23	10.05	8	38,395	0.02%
2021/05/21	3	9.76	15	9.77	9.77	-12	38,520	-0.03%
2021/05/20	13	9.60	11	9.52	9.41	2	38,408	0.01%
2021/05/19	8	9.51	28	9.46	9.66	-20	38,370	-0.05%
2021/05/18	21	9.14	17	9.43	9.48	4	38,263	0.01%
2021/05/17	24	8.72	25	9.01	8.67	-1	37,884	0.00%
2021/05/14	74	9.77	61	9.60	9.55	13	37,321	0.03%
2021/05/13	134	9.68	108	9.87	9.72	26	36,820	0.07%	大買/大賣/
2021/05/12	43.1	10.35	11.2	10.36	10.20	31.9	36,247	0.09%
2021/05/11	154	11.60	281	11.60	11.30	-127	35,530	-0.36%	大買/大賣/鉅額交易
2021/05/10	49	11.78	38	11.87	11.90	11	34,730	0.03%
2021/05/07	74.3	11.34	33	11.25	11.55	41.3	34,148	0.12%
2021/05/06	136	11.95	70	11.69	11.65	66	33,242	0.20%	大買/
2021/05/05	83	11.96	79	12.09	11.80	4	32,340	0.01%
2021/05/04	175.2	13.30	236	13.02	12.45	-60.8	31,331	-0.19%	大買/大賣/
2021/05/03	223	13.40	197.2	13.67	13.80	25.8	28,953	0.09%	大買/大賣/
2021/04/29	292	13.03	173	13.22	12.90	119	26,099	0.46%	大買/大賣/鉅額交易
2021/04/28	99.6	12.04	169.1	12.03	12.30	-69.4	23,100	-0.30%	大賣/
2021/04/27	16	11.17	54	11.25	11.20	-38	20,766	-0.18%
2021/04/26	36	11.16	15	11.19	11.15	21	20,530	0.10%
2021/04/23	17	11.19	20	11.19	11.15	-3	20,295	-0.01%
2021/04/22	174	11.70	70	11.85	11.35	104	20,105	0.52%	大買/鉅額交易
2021/04/21	9	11.19	40	11.28	11.35	-31	18,523	-0.17%
2021/04/20	60.7	11.15	260	11.02	11.25	-199.3	18,201	-1.09%	大賣/鉅額交易
2021/04/19	218	11.34	291	11.14	11.50	-73	17,792	-0.41%	大買/大賣/
2021/04/16	32	10.58	36	10.73	10.75	-4	16,515	-0.02%
2021/04/15	13	10.50	32	10.45	10.45	-19	15,941	-0.12%
2021/04/14	1	10.30	13.4	10.22	10.30	-12.4	15,649	-0.08%
2021/04/13	49	10.52	9	10.38	10.15	40	15,860	0.25%
2021/04/12	239	10.09	32	10.17	10.40	207	15,605	1.33%	大買/鉅額交易
2021/04/09	25	9.98	10	9.93	9.99	15	15,372	0.10%
2021/04/08	27	9.93	2	9.91	9.95	25	15,925	0.16%
2021/04/07	8	9.81	0	0.00	9.86	8	19,388	0.04%
2021/04/06	2	9.75	10	9.80	9.79	-8	20,668	-0.04%
2021/04/01	6	9.79	5	9.75	9.69	1	20,802	0.00%
2021/03/31	1	9.87	22	9.89	9.88	-21	20,997	-0.10%
2021/03/30	46	9.86	3	9.88	9.86	43	21,526	0.20%
2021/03/29	44	9.95	106	9.97	9.92	-62	21,891	-0.28%	大賣/
2021/03/26	131	9.91	34	9.88	9.87	97	22,940	0.42%	大買/
2021/03/25	10	9.67	0	0.00	9.67	10	22,425	0.04%
2021/03/24	6	9.62	6	9.60	9.61	0	22,420	0.00%
2021/03/23	18	9.65	0	0.00	9.61	18	22,680	0.08%
2021/03/22	0	0.00	2	9.61	9.70	-2	23,144	-0.01%
2021/03/19	1	9.63	5	9.66	9.66	-4	23,125	-0.02%
2021/03/18	8	9.65	1	9.75	9.63	7	23,121	0.03%
2021/03/17	10	9.80	0	0.00	9.77	10	23,015	0.04%
2021/03/16	4	9.85	0	0.00	9.84	4	23,086	0.02%
2021/03/15	3	10.00	1.6	9.97	9.97	1.4	22,978	0.01%
2021/03/12	2	9.86	11	9.82	9.83	-9	23,131	-0.04%
2021/03/11	0	0.00	50	9.95	9.89	-50	23,354	-0.21%
2021/03/10	8	9.90	312	9.91	9.89	-304	23,484	-1.29%	大賣/鉅額交易
2021/03/09	23	10.04	111.3	9.94	10.00	-88.3	23,447	-0.38%	大賣/
2021/03/08	110	10.01	19.2	10.02	10.10	90.8	23,308	0.39%	大買/
2021/03/05	24	9.89	0	0.00	9.76	24	22,833	0.11%
2021/03/04	140	9.98	17	10.00	9.81	123	22,917	0.54%	大買/鉅額交易
2021/03/03	142	9.82	8.4	9.84	9.80	133.6	22,638	0.59%	大買/鉅額交易
2021/03/02	20	9.85	0	0.00	9.61	20	22,560	0.09%
2021/02/26	48	9.74	3	9.76	9.71	45	22,653	0.20%
2021/02/25	3	9.81	4	9.77	9.80	-1	22,598	0.00%
2021/02/24	19	9.78	5	9.75	9.60	14	22,605	0.06%
2021/02/23	44	9.80	20	9.80	10.05	24	22,255	0.11%
2021/02/22	2	9.32	3	9.44	9.41	-1	21,747	0.00%
2021/02/19	8	9.33	20	9.36	9.35	-12	21,760	-0.06%
2021/02/18	8	9.17	15	9.19	9.26	-7	21,806	-0.03%
2021/02/17	1	8.91	13	8.80	8.93	-12	21,789	-0.06%
2021/02/04	1	8.60	0	0.00	8.60	1	21,834	0.00%
2021/02/03	5	8.50	0	0.00	8.58	5	22,298	0.02%
2021/02/02	23	8.55	28	8.62	8.62	-5	23,060	-0.02%
2021/01/29	5	8.42	4	8.37	8.29	1	23,069	0.00%
2021/01/28	0	0.00	1	8.53	8.45	-1	23,054	0.00%
2021/01/27	15	8.63	0	0.00	8.63	15	23,097	0.06%
2021/01/26	0	0.00	14	8.74	8.66	-14	23,214	-0.06%
2021/01/25	4	8.74	3	8.89	8.84	1	23,211	0.00%
2021/01/22	12	8.65	0.3	8.60	8.70	11.7	23,251	0.05%
2021/01/21	4	8.88	2	8.86	8.74	2	23,309	0.01%
2021/01/20	5	8.84	2	8.94	8.71	3	23,567	0.01%
2021/01/19	0	0.00	5	9.11	9.14	-5	23,962	-0.02%
2021/01/18	81	9.16	117	9.13	9.16	-36	24,192	-0.15%	大賣/
2021/01/15	3	9.43	24	9.40	9.28	-21	24,241	-0.09%
2021/01/14	8	9.73	13	9.77	9.71	-5	24,061	-0.02%
2021/01/13	18	9.80	32	9.86	9.78	-14	24,033	-0.06%
2021/01/12	18	9.67	6	9.94	9.66	12	23,913	0.05%
2021/01/08	16	10.16	205	10.20	10.20	-189	23,525	-0.80%	大賣/鉅額交易
2021/01/07	15	10.55	19	10.55	10.45	-4	23,377	-0.02%
2021/01/06	17	10.43	35	10.47	10.20	-18	23,099	-0.08%
2021/01/05	35	10.91	106	10.85	10.80	-71	22,665	-0.31%	大賣/
2021/01/04	226	10.86	33	10.84	10.85	193	22,382	0.86%	大買/鉅額交易
2020/12/31	90	11.24	18	11.31	11.20	72	21,804	0.33%
2020/12/30	275	11.78	29.6	11.71	11.70	245.4	20,978	1.17%	大買/鉅額交易
2020/12/29	10	10.49	15	10.59	11.15	-5	17,250	-0.03%
2020/12/28	5	10.24	9	10.28	10.15	-4	15,854	-0.03%
2020/12/25	20	10.25	4	10.24	10.15	16	15,558	0.10%
2020/12/24	2	10.10	3	10.07	10.15	-1	15,184	-0.01%
2020/12/23	9	9.89	13	9.94	9.90	-4	14,582	-0.03%
2020/12/22	1	9.82	6.2	10.09	9.66	-5.2	14,171	-0.04%
2020/12/21	10	9.65	23	9.51	9.50	-13	13,062	-0.10%
2020/12/18	3	9.27	0	0.00	9.27	3	12,740	0.02%
2020/12/17	1	9.45	15	9.42	9.36	-14	12,718	-0.11%
2020/12/16	8	9.74	8	9.47	9.70	0	12,518	0.00%
2020/12/15	2	9.24	2	9.19	9.18	0	12,072	0.00%
2020/12/14	0	0.00	1	9.40	9.40	-1	12,414	-0.01%
2020/12/11	10.2	9.15	0	0.00	9.18	10.2	12,365	0.08%
2020/12/10	1	9.25	5	9.24	9.20	-4	12,522	-0.03%
2020/12/09	5	9.35	111	9.35	9.31	-106	12,563	-0.84%	大賣/鉅額交易
2020/12/08	13	9.54	0	0.00	9.48	13	12,680	0.10%
2020/12/07	14	9.60	17.5	9.63	9.75	-3.5	13,243	-0.03%
2020/12/04	30	9.44	18	9.46	9.43	12	13,068	0.09%
2020/12/03	4	9.35	2	9.42	9.29	2	13,032	0.02%
2020/12/02	0	0.00	9	9.31	9.28	-9	13,242	-0.07%
2020/12/01	6	9.26	0	0.00	9.37	6	13,684	0.04%
2020/11/30	0	0.00	23.7	9.36	9.37	-23.7	13,725	-0.17%
2020/11/27	0	0.00	0.1	9.18	9.19	-0.1	13,573	0.00%
2020/11/25	20	9.25	3	9.22	9.24	17	13,547	0.13%
2020/11/24	0	0.00	1	9.08	9.08	-1	13,556	-0.01%
2020/11/23	0	0.00	4.5	9.02	9.03	-4.5	13,512	-0.03%
2020/11/20	15	8.84	10	8.86	8.85	5	13,397	0.04%
2020/11/19	0	8.85	0	0.00	8.89	0	13,443	0.00%
2020/11/18	2	8.91	2	8.91	8.95	0	13,582	0.00%
2020/11/17	2	8.75	4	8.98	9.00	-2	14,118	-0.01%
2020/11/16	0	0.00	3	8.76	8.67	-3	15,122	-0.02%
2020/11/12	3	8.77	0	0.00	8.77	3	15,075	0.02%
2020/11/11	1.5	9.00	3	9.05	9.00	-1.5	14,994	-0.01%
2020/11/10	127	8.86	18	8.84	8.71	109	14,544	0.75%	大買/鉅額交易
2020/11/09	1	8.66	1	8.63	8.65	0	13,748	0.00%
2020/11/06	0	0.00	6	8.52	8.51	-6	13,691	-0.04%
2020/11/04	3	8.63	0	0.00	8.55	3	13,841	0.02%
2020/11/03	1	8.61	0	0.00	8.56	1	13,714	0.01%
2020/11/02	0	0.00	2	8.42	8.43	-2	13,587	-0.01%
2020/10/30	1	8.43	10	8.50	8.35	-9	13,490	-0.07%
2020/10/29	8	8.54	113	8.63	8.60	-105	13,343	-0.79%	大賣/鉅額交易
2020/10/28	7	8.92	6	8.81	8.62	1	13,149	0.01%
2020/10/27	7	8.68	129	8.57	8.72	-122	12,734	-0.96%	大賣/鉅額交易
2020/10/26	15	8.44	3.1	8.41	8.44	11.9	12,051	0.10%
2020/10/23	0	0.00	17	8.23	8.30	-17	11,687	-0.15%
2020/10/22	103	8.18	1	8.18	8.12	102	11,479	0.89%	大買/鉅額交易
2020/10/21	0	0.00	0.1	8.11	8.15	-0.1	11,400	0.00%
2020/10/20	1	8.10	0	0.00	8.12	1	11,312	0.01%
2020/10/15	2	8.05	15.4	8.07	8.04	-13.4	11,012	-0.12%
2020/10/14	6	8.18	3	8.20	8.12	3	10,924	0.03%
2020/10/13	1	8.14	9	8.06	8.18	-8	10,824	-0.07%
2020/10/12	11	8.04	0	0.00	7.94	11	10,610	0.10%
2020/10/07	3	7.82	0	0.00	7.83	3	10,448	0.03%
2020/10/06	0	0.00	119	7.72	7.72	-119	10,411	-1.14%	大賣/鉅額交易
2020/10/05	4	7.58	4	7.63	7.63	0	10,413	0.00%
2020/09/29	60	7.61	66	7.70	7.59	-6	10,435	-0.06%
2020/09/28	111	7.61	113	7.58	7.60	-2	10,437	-0.02%	大買/大賣/
2020/09/25	16	7.50	6	7.63	7.44	10	10,441	0.10%
2020/09/24	5	7.60	0	0.00	7.47	5	10,363	0.05%
2020/09/23	4	7.87	0	0.00	7.82	4	10,221	0.04%
2020/09/22	0	0.00	101	7.94	7.94	-101	10,161	-0.99%	大賣/鉅額交易
2020/09/21	0	0.00	11	8.08	8.06	-11	10,062	-0.11%
2020/09/18	8	8.04	6	8.09	8.07	2	9,990	0.02%
2020/09/17	119	8.18	7	8.11	7.98	112	9,850	1.14%	大買/鉅額交易
2020/09/16	11	7.90	0	0.00	7.88	11	9,452	0.12%
2020/09/14	1	7.95	0	0.00	7.90	1	9,643	0.01%
2020/09/11	109	8.12	5	8.05	7.99	104	9,497	1.09%	大買/鉅額交易
2020/09/10	162	8.35	206	8.41	8.25	-44	9,214	-0.48%	大買/大賣/
2020/09/09	30	7.83	0	0.00	7.95	30	8,410	0.36%
2020/09/08	1	8.00	6	7.93	7.82	-5	8,266	-0.06%
2020/09/07	136	8.16	12	8.18	8.06	124	8,117	1.53%	大買/鉅額交易
2020/09/04	44	7.98	148	7.93	7.98	-104	7,844	-1.33%	大賣/鉅額交易
2020/09/03	100	7.64	1	7.66	7.63	99	7,344	1.35%
2020/09/02	1	7.54	0	0.00	7.48	1	7,347	0.01%
2020/09/01	1	7.59	1	7.53	7.53	0	7,333	0.00%
2020/08/27	5	7.54	0	0.00	7.53	5	6,989	0.07%
2020/08/26	0	0.00	11	7.36	7.45	-11	6,864	-0.16%
2020/08/25	9	7.37	11	7.44	7.37	-2	6,750	-0.03%
2020/08/21	65	7.65	50	7.68	7.56	15	6,430	0.23%
2020/08/20	22	7.65	132	7.67	7.67	-110	5,712	-1.93%	大賣/鉅額交易
2020/08/19	0	0.00	7	7.09	6.98	-7	4,344	-0.16%
2020/08/18	25	6.90	0	0.00	6.87	25	4,185	0.60%
2020/08/14	0	0.00	3	6.67	6.72	-3	4,043	-0.07%
2020/08/12	100	6.65	0	0.00	6.68	100	4,085	2.45%
2020/08/11	5	6.78	1	6.82	6.79	4	4,036	0.10%
2020/08/10	3	6.56	0	0.00	6.56	3	3,816	0.08%
2020/08/04	0	0.00	5	6.30	6.32	-5	3,873	-0.13%
2020/07/28	3.1	6.25	0	0.00	6.07	3.1	4,008	0.08%
2020/07/24	0	0.00	1	6.43	6.42	-1	4,033	-0.02%
2020/07/23	0	0.00	2	6.58	6.54	-2	4,040	-0.05%
2020/07/16	30	6.62	0	0.00	6.60	30	4,191	0.72%
2020/07/15	1	6.53	0	0.00	6.54	1	4,199	0.02%
2020/07/13	6.6	6.57	1	6.57	6.57	5.6	4,264	0.13%
2020/07/09	10	6.81	10	6.76	6.73	0	4,310	0.00%
2020/07/02	0.5	6.64	0	0.00	6.67	0.5	4,436	0.01%
2020/07/01	0	0.00	0.2	6.63	6.64	-0.2	4,514	0.00%
2020/06/30	0	0.00	2	6.66	6.66	-2	4,536	-0.04%
2020/06/29	0	0.00	0	6.61	6.61	0	4,556	0.00%
2020/06/23	0	0.00	1	6.78	6.80	-1	4,582	-0.02%
2020/06/19	6	7.30	4	7.12	7.05	2	4,524	0.04%
2020/06/17	0	0.00	1	6.66	6.64	-1	4,084	-0.02%
2020/06/16	0	0.00	1	6.50	6.54	-1	4,111	-0.02%
2020/06/11	0.9	6.59	0	0.00	6.60	0.9	4,355	0.02%
2020/06/09	2	6.99	5	6.95	6.96	-3	4,423	-0.07%
2020/06/08	0	0.00	2	6.77	6.76	-2	4,291	-0.05%
2020/06/05	2	6.42	10	6.60	6.60	-8	4,210	-0.19%
2020/06/04	5	6.42	0	0.00	6.42	5	4,216	0.12%
2020/06/03	0	0.00	5	6.44	6.42	-5	4,260	-0.12%
2020/06/02	4	6.31	0	0.00	6.31	4	4,211	0.09%
2020/05/26	0	0.00	2	6.31	6.27	-2	4,296	-0.05%
2020/05/20	0	0.00	3	6.42	6.40	-3	4,244	-0.07%
2020/05/19	1	6.49	0	0.00	6.36	1	4,235	0.02%
2020/05/15	0	0.00	13	6.15	6.13	-13	4,158	-0.31%
2020/05/14	0	0.00	5	6.18	6.16	-5	4,146	-0.12%
2020/05/11	10	6.50	0	0.00	6.47	10	4,053	0.25%
2020/05/08	4	6.45	0	0.00	6.39	4	3,991	0.10%
2020/05/04	10	6.34	4	6.33	6.29	6	3,940	0.15%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/23	2	6.06	0	0.00	6.06	2	3,945	0.05%
2020/04/22	1	5.86	0	0.00	5.90	1	3,931	0.03%
2020/04/16	0	0.00	18	6.12	6.11	-18	3,748	-0.48%
2020/04/15	5	6.17	1	6.15	6.23	4	3,712	0.11%
2020/04/14	4	6.14	0	0.00	6.08	4	3,743	0.11%
2020/04/10	0	0.00	10	5.86	6.01	-10	3,672	-0.27%
2020/04/09	2	5.83	0	0.00	5.90	2	3,625	0.06%
2020/04/07	1	5.68	0	0.00	5.68	1	3,556	0.03%
2020/04/06	2	5.59	1	5.57	5.59	1	3,547	0.03%
2020/04/01	0	0.00	4	5.34	5.38	-4	3,437	-0.12%
2020/03/31	0	0.00	3	5.29	5.22	-3	3,408	-0.09%
2020/03/30	3	5.17	0	0.00	5.21	3	3,377	0.09%
2020/03/27	2	5.40	0	0.00	5.26	2	3,366	0.06%
2020/03/25	2	5.33	0	0.00	5.30	2	3,297	0.06%
2020/03/23	3	4.88	0.9	4.88	4.88	2.1	3,234	0.07%
2020/03/20	8	5.00	0	0.00	4.98	8	3,215	0.25%
2020/03/19	1	4.70	10	4.80	4.71	-9	3,139	-0.29%
2020/03/18	5	5.27	0	0.00	5.20	5	3,023	0.17%
2020/03/17	3	5.30	0	0.00	5.21	3	2,949	0.10%
2020/03/16	3	5.96	0	0.00	5.78	3	2,778	0.11%
2020/03/13	3	5.86	0	0.00	6.01	3	2,737	0.11%
2020/03/12	2	6.45	0	0.00	6.49	2	2,572	0.08%
2020/03/11	2	6.98	0	0.00	6.94	2	2,524	0.08%
2020/03/10	6	6.78	2	6.79	6.93	4	2,524	0.16%
2020/03/09	1	7.00	0	0.00	7.00	1	2,455	0.04%
2020/03/05	1	7.35	0	0.00	7.35	1	2,418	0.04%
2020/03/04	0	0.00	1	7.31	7.30	-1	2,429	-0.04%
2020/03/03	0.9	7.35	0	0.00	7.36	0.9	2,417	0.04%
2020/03/02	0.2	7.28	0	0.00	7.33	0.2	2,410	0.01%
2020/02/27	4	7.46	0	0.00	7.27	4	2,389	0.17%
2020/02/26	2	7.55	0	0.00	7.52	2	2,328	0.09%
2020/02/25	2	7.64	0	0.00	7.66	2	2,315	0.09%
2020/02/24	1	7.80	0	0.00	7.77	1	2,292	0.04%
2020/02/21	2	7.79	0	0.00	7.78	2	2,337	0.09%
2020/02/18	2	7.66	1	7.64	7.61	1	2,388	0.04%
2020/02/13	1	7.71	0	0.00	7.68	1	2,434	0.04%
2020/02/12	2	7.70	0	0.00	7.70	2	2,460	0.08%
2020/02/05	0	0.00	5	7.66	7.68	-5	2,466	-0.20%
2020/02/04	16	7.91	0	0.00	7.84	16	2,429	0.66%
2020/02/03	1	7.25	2	7.26	7.27	-1	2,301	-0.04%
2020/01/31	4	7.52	0	0.00	7.52	4	2,268	0.18%
2020/01/30	5	7.54	0	0.00	7.45	5	2,252	0.22%
2020/01/20	0	7.93	0	0.00	7.93	0	2,190	0.00%
2020/01/15	2	8.02	0	0.00	8.03	2	2,139	0.09%
2020/01/08	2	8.07	0	0.00	8.05	2	2,196	0.09%
2020/01/07	0	8.10	0	0.00	8.14	0	2,100	0.00%
2020/01/06	1	8.18	0	0.00	8.19	1	2,112	0.05%
2020/01/03	0	0.00	3	8.30	8.22	-3	2,083	-0.14%
2019/12/30	2	8.28	1	8.29	8.27	1	2,028	0.05%
2019/12/25	0	0.00	2	8.20	8.19	-2	1,963	-0.10%
2019/12/23	2	8.12	0	0.00	8.16	2	1,955	0.10%
2019/12/19	0	0.00	4	8.05	8.07	-4	1,894	-0.21%
2019/12/17	0	0.00	2	7.91	7.90	-2	1,857	-0.11%
2019/12/16	4	7.90	3	7.92	7.88	1	1,856	0.05%
2019/12/06	3	8.06	0	0.00	8.02	3	1,986	0.15%
2019/12/03	0	0.00	2	8.00	8.04	-2	1,996	-0.10%
2019/12/02	2	7.90	0	0.00	7.95	2	1,985	0.10%
2019/11/21	3	7.91	4	7.88	7.90	-1	2,045	-0.05%
2019/11/19	0	0.00	8	7.72	7.72	-8	2,083	-0.38%
2019/11/18	2	7.74	0	0.00	7.76	2	2,071	0.10%
2019/11/15	3	7.83	0	0.00	7.80	3	2,073	0.14%
2019/11/14	0	0.00	15	7.87	7.87	-15	2,077	-0.72%
2019/11/07	3	8.07	0	0.00	8.13	3	2,115	0.14%
2019/11/05	0	0.00	5	8.11	8.12	-5	2,156	-0.23%
2019/10/23	2	8.18	19	8.18	8.20	-17	2,699	-0.63%
2019/10/22	0	0.00	5	8.24	8.25	-5	2,716	-0.18%
2019/10/15	5	8.16	5	8.15	8.15	0	2,904	0.00%
2019/10/09	0	0.00	10	8.17	8.13	-10	2,891	-0.35%
2019/10/08	5	8.12	0	0.00	8.15	5	2,906	0.17%
2019/10/07	10	8.08	0	0.00	8.08	10	2,949	0.34%
2019/10/04	1	8.13	0	0.00	8.10	1	2,962	0.03%
2019/10/03	0	0.00	1	8.08	8.08	-1	2,964	-0.03%
2019/09/27	20	8.16	0	0.00	8.15	20	2,957	0.68%
2019/09/26	2	8.24	0	0.00	8.23	2	2,954	0.07%
2019/09/20	0	0.00	0.3	8.29	8.27	-0.3	2,973	-0.01%
2019/09/17	0	0.00	7	8.35	8.33	-7	2,949	-0.24%
2019/09/16	7	8.54	0	0.00	8.46	7	3,005	0.23%
2019/09/10	0.4	8.30	0	0.00	8.27	0.4	3,072	0.01%
2019/09/09	2	8.35	0	0.00	8.34	2	3,071	0.07%
2019/09/06	0	0.00	10	8.33	8.34	-10	3,073	-0.33%
2019/09/04	1	8.21	0	0.00	8.21	1	3,057	0.03%
2019/08/30	4	8.08	0	0.00	8.09	4	3,071	0.13%
2019/08/26	0	0.00	50	8.04	8.04	-50	3,073	-1.63%
2019/08/22	70	8.15	20	8.13	8.15	50	3,119	1.60%
2019/08/21	2	8.08	0	0.00	8.08	2	3,057	0.07%
2019/08/20	1	8.09	0	0.00	8.07	1	3,052	0.03%
2019/08/19	13	8.09	1	8.11	8.07	12	3,032	0.40%
2019/08/15	0	0.00	6	8.05	8.08	-6	2,990	-0.20%
2019/08/13	5	8.23	35	8.23	8.22	-30	2,989	-1.00%
2019/08/12	15	8.38	0	0.00	8.36	15	3,009	0.50%
2019/08/08	10	8.56	0	0.00	8.51	10	3,061	0.33%
2019/08/05	5	9.18	0	0.00	9.10	5	3,031	0.16%
2019/08/02	0	0.00	1	9.31	9.26	-1	2,911	-0.03%
2019/08/01	0	0.00	13	9.34	9.35	-13	2,883	-0.45%
2019/07/31	0	0.00	5	9.40	9.39	-5	2,863	-0.17%
2019/07/30	1	9.44	24	9.43	9.43	-23	2,853	-0.81%
2019/07/29	0	0.00	45	9.46	9.48	-45	2,871	-1.57%
2019/07/25	0	0.00	5	9.41	9.45	-5	2,851	-0.18%
2019/07/24	0.1	9.35	36	9.41	9.38	-35.9	2,818	-1.27%
2019/07/22	3	9.45	2	9.46	9.44	1	2,889	0.03%
2019/07/19	0	0.00	5	9.41	9.40	-5	2,898	-0.17%
2019/07/18	9	9.49	0	0.00	9.43	9	2,918	0.31%
2019/07/16	3	9.25	0	0.00	9.27	3	2,754	0.11%
2019/07/15	15	9.20	0	0.00	9.25	15	2,776	0.54%
2019/07/12	0	0.00	11	9.18	9.17	-11	2,868	-0.38%
2019/07/11	0	0.00	2	9.18	9.18	-2	2,902	-0.07%
2019/07/10	0	0.00	27	9.27	9.26	-27	2,898	-0.93%
2019/07/09	0	0.00	1	9.29	9.28	-1	2,940	-0.03%
2019/07/04	1	9.26	0	0.00	9.28	1	3,187	0.03%
2019/07/02	0	0.00	4	9.28	9.25	-4	3,331	-0.12%
2019/06/28	0	0.00	9	9.26	9.26	-9	3,430	-0.26%
2019/06/27	6	9.29	0	0.00	9.29	6	3,470	0.17%
2019/06/25	5	9.37	2	9.38	9.32	3	3,539	0.08%
2019/06/24	0	0.00	5	9.40	9.38	-5	3,574	-0.14%
2019/06/13	2	9.09	0	0.00	9.09	2	3,935	0.05%
2019/06/12	2	9.10	1	9.11	9.12	1	4,168	0.02%
2019/06/11	2	9.13	0	0.00	9.13	2	4,195	0.05%
2019/06/10	0	0.00	1	9.13	9.10	-1	4,233	-0.02%
2019/06/06	2	9.18	0	0.00	9.16	2	4,285	0.05%
2019/06/05	1	9.20	1	9.21	9.17	0	4,302	0.00%
2019/06/04	1	9.11	1	9.13	9.14	0	4,309	0.00%
2019/05/31	1	9.23	1	9.23	9.22	0	4,367	0.00%
2019/05/29	0	0.00	0.1	9.08	9.12	-0.1	4,380	0.00%
2019/05/28	0.1	9.05	0	0.00	9.00	0.1	4,422	0.00%
2019/05/27	5	9.20	1	9.21	9.20	4	4,480	0.09%
2019/05/24	5	9.12	10	9.12	9.17	-5	4,546	-0.11%
2019/05/23	20	9.11	0	0.00	9.14	20	4,608	0.43%
2019/05/21	0	0.00	3	9.07	9.16	-3	4,993	-0.06%
2019/05/17	4	9.12	12	9.12	9.08	-8	5,116	-0.16%
2019/05/15	1	9.39	0	0.00	9.31	1	5,205	0.02%
2019/05/14	4	9.06	0	0.00	9.40	4	5,222	0.08%
2019/05/13	1	9.23	5	9.22	9.19	-4	5,220	-0.08%
2019/05/10	0	0.00	1	9.38	9.35	-1	5,321	-0.02%
2019/05/09	2	9.49	28	9.44	9.43	-26	5,313	-0.49%
2019/05/08	6	9.55	0	0.00	9.56	6	5,303	0.11%
2019/05/06	10	9.62	0	0.00	9.63	10	5,335	0.19%
2019/04/30	2	9.62	2.2	9.68	9.72	-0.2	5,360	0.00%
2019/04/26	5	9.67	0	0.00	9.65	5	5,403	0.09%
2019/04/25	7	9.74	13	9.74	9.72	-6	5,381	-0.11%
2019/04/24	0	0.00	50	9.84	9.78	-50	5,399	-0.93%
2019/04/22	2	9.88	0	0.00	9.88	2	5,416	0.04%
2019/04/19	33.3	9.85	8	9.84	9.84	25.3	5,535	0.46%
2019/04/18	9	9.85	0	0.00	9.83	9	5,571	0.16%
2019/04/17	19	9.96	103	9.96	9.98	-84	5,551	-1.51%	大賣/
2019/04/16	3	9.92	0	0.00	9.92	3	5,534	0.05%
2019/04/11	0	0.00	10	9.99	9.98	-10	5,654	-0.18%
2019/04/09	0	0.00	10	10.05	10.05	-10	5,578	-0.18%
2019/04/03	0	0.00	31	10.00	10.05	-31	5,635	-0.55%
2019/04/01	0	0.00	1	10.05	10.00	-1	5,962	-0.02%
2019/03/29	20	9.99	0	0.00	10.00	20	6,173	0.32%
2019/03/28	0	0.00	6	10.00	9.97	-6	6,262	-0.10%
2019/03/27	0	0.00	6	9.99	10.00	-6	6,305	-0.10%
2019/03/25	0	0.00	3	9.97	9.99	-3	6,542	-0.05%
2019/03/22	5	10.10	0	0.00	10.10	5	6,571	0.08%
2019/03/21	1	10.15	0	0.00	10.15	1	6,990	0.01%
2019/03/20	4	10.30	3	10.20	10.20	1	7,280	0.01%
2019/03/18	12	10.10	0	0.00	10.10	12	7,556	0.16%
2019/03/13	0	0.00	4	10.05	10.05	-4	7,518	-0.05%
2019/03/12	0	0.00	12	9.99	9.99	-12	7,539	-0.16%
2019/03/08	1	9.95	0	0.00	9.96	1	7,731	0.01%
2019/03/06	2	10.00	0	0.00	9.98	2	8,006	0.02%
2019/02/27	0.7	9.97	0	0.00	9.97	0.7	8,058	0.01%
2019/02/26	10	9.99	8	10.05	9.97	2	8,033	0.02%
2019/02/25	0	10.05	61	10.10	10.10	-61	7,976	-0.76%
2019/02/22	0	0.00	2	10.05	10.05	-2	7,933	-0.03%
2019/02/21	1	10.05	11	10.10	10.05	-10	7,914	-0.13%
2019/02/20	18	10.04	2	10.05	10.05	16	7,814	0.20%
2019/02/19	1	9.94	4	9.94	9.92	-3	7,632	-0.04%
2019/02/18	4	9.88	2	9.92	9.86	2	7,638	0.03%
2019/02/15	10	9.95	0	0.00	9.79	10	7,592	0.13%
2019/02/14	11	9.86	0	0.00	9.87	11	7,512	0.15%
2019/02/13	0	0.00	6	9.75	9.77	-6	7,419	-0.08%
2019/02/12	10.1	9.63	5	9.62	9.69	5.1	7,409	0.07%
2019/02/11	9	9.69	28	9.71	9.65	-19	7,345	-0.26%
2019/01/30	10	9.84	0	0.00	9.84	10	7,252	0.14%
2019/01/29	24	9.82	0	0.00	9.87	24	7,298	0.33%
2019/01/28	0	0.00	8	9.86	9.88	-8	7,285	-0.11%
2019/01/25	0.9	9.83	5	9.85	9.83	-4.1	7,340	-0.06%
2019/01/24	0	0.00	4	9.84	9.82	-4	7,342	-0.05%
2019/01/23	5	9.84	10	9.84	9.83	-5	7,374	-0.07%
2019/01/22	17	9.90	0	0.00	9.85	17	7,392	0.23%
2019/01/21	0	9.92	3	9.87	9.94	-3	7,398	-0.04%
2019/01/18	3	9.83	0	0.00	9.82	3	7,485	0.04%
2019/01/17	1	9.81	0	0.00	9.81	1	7,567	0.01%
2019/01/16	0	0.00	1	9.90	9.85	-1	7,624	-0.01%
2019/01/15	13	9.90	0	0.00	9.91	13	7,687	0.17%
2019/01/14	0	0.00	3	9.88	9.86	-3	7,717	-0.04%
2019/01/11	12	9.97	12	9.98	9.98	0	7,759	0.00%
2019/01/09	0	0.00	2	10.20	10.20	-2	7,713	-0.03%
2019/01/08	2	10.15	12	10.10	10.10	-10	7,719	-0.13%
2019/01/07	3	10.15	2	10.15	10.15	1	7,825	0.01%
2019/01/04	9	9.90	2	9.91	9.98	7	7,907	0.09%
2019/01/03	6	10.03	0	0.00	10.00	6	8,118	0.07%
2019/01/02	21	10.16	0	0.00	10.05	21	8,145	0.26%
2018/12/28	16	10.18	0	0.00	10.20	16	8,177	0.20%
2018/12/27	30	10.32	24	10.30	10.15	6	8,321	0.07%
2018/12/26	5	10.20	0	0.00	10.10	5	8,285	0.06%
2018/12/25	18	10.19	4	10.28	10.20	14	8,362	0.17%
2018/12/24	27	10.47	9	10.58	10.50	18	8,382	0.21%
2018/12/22	33	10.25	184	10.41	10.45	-151	8,417	-1.79%	大賣/鉅額交易
2018/12/21	0.1	10.10	17	10.13	10.10	-16.9	8,322	-0.20%
2018/12/20	0	0.00	10	10.20	10.10	-10	8,405	-0.12%
2018/12/19	11	10.35	0	0.00	10.30	11	8,633	0.13%
2018/12/18	40	10.40	6	10.45	10.40	34	8,633	0.39%
2018/12/17	21	10.47	11	10.50	10.40	10	8,524	0.12%
2018/12/14	3	10.73	30	10.70	10.55	-27	8,496	-0.32%
2018/12/13	50	10.60	6	10.40	10.65	44	8,085	0.54%
2018/12/12	119	10.30	0	0.00	10.25	119	7,824	1.52%	大買/鉅額交易
2018/12/10	7	9.94	0	0.00	9.89	7	7,509	0.09%
2018/12/06	41	9.96	0	0.00	9.93	41	7,788	0.53%
2018/12/04	4	10.05	0	0.00	10.05	4	7,969	0.05%
2018/12/03	0	0.00	21	10.08	10.10	-21	8,058	-0.26%
2018/11/30	10	9.96	0	0.00	9.85	10	8,031	0.12%
2018/11/29	26	9.84	0	0.00	10.00	26	8,074	0.32%
2018/11/28	4	9.75	0	0.00	9.82	4	8,113	0.05%
2018/11/26	4	9.80	0	0.00	9.71	4	8,640	0.05%
2018/11/23	12	9.78	0	0.00	9.71	12	8,975	0.13%
2018/11/22	16	9.83	0	0.00	9.78	16	9,820	0.16%
2018/11/20	4	9.92	1	9.85	9.91	3	10,956	0.03%
2018/11/16	1	9.74	0	0.00	9.78	1	12,144	0.01%
2018/11/15	2	9.78	0	0.00	9.76	2	13,598	0.01%
2018/11/12	1	9.86	0	0.00	9.86	1	14,473	0.01%
2018/11/09	10	9.90	10	9.84	9.83	0	14,561	0.00%
2018/11/07	0	0.00	20	9.98	9.95	-20	14,819	-0.13%
2018/11/06	1	9.97	0	0.00	9.92	1	14,879	0.01%
2018/10/31	0	0.00	10	9.79	9.80	-10	14,839	-0.07%
2018/10/29	20	9.46	0	0.00	9.45	20	14,755	0.14%
2018/10/26	11	9.47	0	0.00	9.44	11	14,749	0.07%
2018/10/25	10	9.69	10	9.76	9.66	0	14,631	0.00%
2018/10/23	10	10.15	10	10.10	10.05	0	14,536	0.00%
2018/10/22	0	0.00	0.3	10.30	10.35	-0.3	14,431	0.00%
2018/10/19	9	9.95	0	0.00	10.10	9	14,392	0.06%
2018/10/18	0.4	10.20	3	10.30	10.20	-2.7	14,329	-0.02%
2018/10/17	0	0.00	3.2	10.30	10.30	-3.2	14,360	-0.02%
2018/10/15	0	0.00	10	10.55	10.40	-10	14,248	-0.07%
2018/10/12	0	0.00	1	10.50	10.60	-1	14,131	-0.01%
2018/10/11	10	10.00	11	10.05	10.15	-1	14,019	-0.01%
2018/10/09	1	10.90	0	0.00	10.90	1	13,738	0.01%
2018/10/08	2	11.05	1	11.00	11.15	1	13,669	0.01%
2018/10/05	2	10.83	35.9	11.02	10.85	-33.9	13,576	-0.25%
2018/10/04	0	0.00	13	11.17	11.20	-13	13,405	-0.10%
2018/10/03	0.9	11.10	17	11.21	11.15	-16.1	13,340	-0.12%
2018/10/01	17.5	11.40	4	11.38	11.65	13.5	13,065	0.10%
2018/09/28	0.7	11.20	1	11.35	11.30	-0.3	12,821	0.00%
2018/09/27	31	11.19	10	11.15	11.10	21	12,713	0.17%
2018/09/26	0	0.00	7	11.18	11.30	-7	12,517	-0.06%
2018/09/21	10	10.80	2	10.80	10.85	8	12,189	0.07%
2018/09/19	0	0.00	20	10.70	10.65	-20	12,083	-0.17%
2018/09/18	2	10.60	0	0.00	10.65	2	12,099	0.02%
2018/09/17	0	0.00	1	10.70	10.75	-1	12,131	-0.01%
2018/09/14	1	10.60	5	10.62	10.70	-4	12,302	-0.03%
2018/09/13	2	10.50	9	10.52	10.55	-7	12,229	-0.06%
2018/09/12	31	10.59	0	0.00	10.25	31	12,084	0.26%
2018/09/11	14	10.54	5	10.55	10.70	9	11,903	0.08%
2018/09/10	4	10.53	6	10.74	10.45	-2	11,898	-0.02%
2018/09/07	15	10.96	9	10.90	10.85	6	11,662	0.05%
2018/09/06	2	11.15	33	11.03	10.95	-31	11,545	-0.27%
2018/09/05	27	11.32	12	11.33	11.25	15	11,597	0.13%
2018/09/04	0	0.00	12	11.54	11.45	-12	11,517	-0.10%
2018/09/03	17	11.45	13	11.32	11.25	4	11,553	0.03%
2018/08/31	2	11.48	0	0.00	11.65	2	11,294	0.02%
2018/08/30	44	11.79	13	11.73	11.70	31	11,076	0.28%
2018/08/29	22	11.87	0	0.00	12.05	22	10,742	0.20%
2018/08/28	5	12.33	8	12.35	12.40	-3	9,914	-0.03%
2018/08/27	2	12.28	17	12.39	12.30	-15	9,330	-0.16%
2018/08/24	40	12.03	3	12.00	12.20	37	8,856	0.42%
2018/08/23	28	12.15	34	12.29	12.20	-6	8,518	-0.07%
2018/08/22	36	11.90	23	12.05	12.00	13	7,863	0.17%
2018/08/21	2	11.28	17	10.99	11.40	-15	6,534	-0.23%
2018/08/20	14	10.81	0	0.00	10.80	14	5,846	0.24%
2018/08/17	0	0.00	2	10.80	10.75	-2	5,884	-0.03%
2018/08/16	10	10.63	1.1	10.64	10.60	8.9	6,061	0.15%
2018/08/15	17	10.88	40	10.90	10.75	-23	6,275	-0.37%
2018/08/13	0	0.00	17	10.33	10.40	-17	6,864	-0.25%
2018/08/10	0	0.00	10	10.60	10.60	-10	7,465	-0.13%
2018/08/09	0	0.00	10	10.65	10.60	-10	7,536	-0.13%
2018/08/08	2	10.80	0	0.00	10.70	2	7,770	0.03%
2018/08/07	5	10.60	0	0.00	10.60	5	7,705	0.06%
2018/08/02	5	10.45	0	0.00	10.40	5	7,955	0.06%
2018/08/01	0	0.00	3	10.55	10.55	-3	7,930	-0.04%
2018/07/31	5	10.60	0	0.00	10.55	5	7,957	0.06%
2018/07/26	10	10.40	0	0.00	10.50	10	7,874	0.13%
2018/07/25	6	10.40	0	0.00	10.40	6	7,876	0.08%
2018/07/24	0	10.35	3	10.25	10.45	-3	7,847	-0.04%
2018/07/23	5	10.15	0	0.00	10.15	5	7,783	0.06%
2018/07/20	1	10.10	0	0.00	10.10	1	7,786	0.01%
2018/07/19	5	10.15	0	0.00	10.10	5	7,787	0.06%
2018/07/17	6	10.10	0	0.00	10.10	6	7,842	0.08%
2018/07/16	1	10.25	0	0.00	10.20	1	7,899	0.01%
2018/07/10	25	10.25	0	0.00	10.25	25	8,333	0.30%
2018/07/09	0	0.00	20	10.15	10.20	-20	8,359	-0.24%
2018/07/06	20	9.98	0	0.00	10.00	20	8,422	0.24%
2018/07/04	0	0.00	11	10.30	10.30	-11	8,491	-0.13%
2018/07/03	1	10.25	0	0.00	10.25	1	8,507	0.01%
2018/07/02	10	10.40	0	0.00	10.45	10	8,490	0.12%
2018/06/29	0	0.00	5	10.37	10.40	-5	8,494	-0.06%
2018/06/28	15	10.29	4	10.40	10.20	11	8,491	0.13%
2018/06/25	5	10.55	5	10.70	10.65	0	8,373	0.00%
2018/06/22	0	0.00	10	10.45	10.40	-10	8,069	-0.12%
2018/06/20	5	10.40	5	10.45	10.45	0	8,148	0.00%
2018/06/19	0	0.00	40	10.45	10.40	-40	8,274	-0.48%
2018/06/15	0	0.00	20	10.68	10.65	-20	8,197	-0.24%
2018/06/13	3	10.85	15	11.05	10.85	-12	8,095	-0.15%
2018/06/12	30	10.95	0	0.00	10.85	30	7,888	0.38%
2018/06/11	0	0.00	31	10.94	10.95	-31	7,781	-0.40%
2018/06/08	11	10.62	12	10.62	10.60	-1	7,604	-0.01%
2018/06/05	0	0.00	3	10.40	10.45	-3	7,497	-0.04%
2018/06/04	2	10.50	10	10.55	10.50	-8	7,491	-0.11%
2018/06/01	10	10.45	50	10.45	10.50	-40	7,441	-0.54%
2018/05/31	5	10.55	4	10.45	10.40	1	7,402	0.01%
2018/05/30	0	0.00	12	10.20	10.35	-12	7,314	-0.16%
2018/05/29	3.9	10.33	20	10.49	10.30	-16.1	7,173	-0.22%
2018/05/28	17	10.56	19	10.58	10.50	-2	7,011	-0.03%
2018/05/25	6	10.67	11	10.66	10.60	-5	6,920	-0.07%
2018/05/24	23	11.11	2	11.10	10.90	21	6,853	0.31%
2018/05/23	13	10.77	27	10.96	11.10	-14	6,707	-0.21%
2018/05/22	4	10.84	2	10.75	10.75	2	6,411	0.03%
2018/05/21	70	11.04	98	11.06	11.00	-28	6,231	-0.45%
2018/05/18	6	10.93	32	10.74	10.80	-26	5,688	-0.46%
2018/05/17	32	10.30	4	10.30	10.30	28	5,062	0.55%
2018/05/16	13	10.38	0	0.00	10.25	13	5,036	0.26%
2018/05/15	2	10.00	30	10.00	9.96	-28	4,892	-0.57%
2018/05/14	0	0.00	1	10.25	10.10	-1	5,034	-0.02%
2018/05/11	5	9.99	0	0.00	10.15	5	4,963	0.10%
2018/05/10	14	9.90	0	0.00	9.86	14	4,883	0.29%
2018/05/08	6	9.88	0	0.00	9.85	6	5,156	0.12%
2018/05/04	14	9.74	5	9.75	9.72	9	5,337	0.17%
2018/05/03	10	9.75	20	9.75	9.74	-10	5,402	-0.19%
2018/04/30	0	0.00	4	9.73	9.83	-4	5,617	-0.07%
2018/04/27	4	9.65	60	9.68	9.67	-56	5,731	-0.98%
2018/04/26	5	9.85	5	9.88	9.70	0	5,819	0.00%
2018/04/24	20	9.76	0	0.00	9.76	20	6,012	0.33%
2018/04/23	20	9.90	30	9.91	9.89	-10	6,061	-0.16%
2018/04/20	60	10.08	11.1	10.05	9.98	49	6,112	0.80%
2018/04/19	10	10.10	0	0.00	10.10	10	6,171	0.16%
2018/04/18	0	0.00	92	9.93	9.81	-92	6,150	-1.50%
2018/04/17	40.3	9.96	0	0.00	9.91	40.3	6,292	0.64%
2018/04/16	12	10.06	38	10.10	10.15	-26	6,570	-0.40%
2018/04/13	50	9.93	0	0.00	9.93	50	7,591	0.66%
2018/04/12	10	9.91	20	9.97	9.99	-10	7,779	-0.13%
2018/04/11	30	9.93	0	0.00	9.92	30	7,971	0.38%
2018/04/10	20	9.76	15	9.78	9.76	5	8,169	0.06%
2018/04/09	0	0.00	2	9.72	9.67	-2	8,170	-0.02%
2018/04/03	10	9.67	10	9.63	9.65	0	8,174	0.00%
2018/04/02	10	9.67	0	0.00	9.72	10	8,248	0.12%
2018/03/31	0	9.57	0	0.00	9.61	0	8,306	0.00%
2018/03/28	0	0.00	10	9.47	9.50	-10	8,701	-0.11%
2018/03/23	3	9.26	0	0.00	9.21	3	8,745	0.03%
2018/03/22	52	9.59	100	9.43	9.36	-48	8,859	-0.54%
2018/03/20	10	9.31	0	0.00	9.29	10	8,865	0.11%
2018/03/16	0	0.00	2	9.35	9.34	-2	9,444	-0.02%
2018/03/14	1	9.42	0	0.00	9.37	1	9,645	0.01%
2018/03/08	10	9.24	0	0.00	9.25	10	10,348	0.10%
2018/03/07	0	0.00	1	9.21	9.18	-1	10,726	-0.01%
2018/03/06	10	9.32	0	0.00	9.28	10	11,103	0.09%
2018/03/05	0	0.00	10	9.40	9.30	-10	11,673	-0.09%
2018/03/02	10	9.55	0	0.00	9.54	10	12,327	0.08%
2018/03/01	0	0.00	1	9.58	9.70	-1	12,613	-0.01%
2018/02/27	2	9.72	1	9.69	9.68	1	12,968	0.01%
2018/02/26	1	9.76	63	9.72	9.79	-62	13,080	-0.47%
2018/02/23	0	0.00	5	9.63	9.64	-5	13,238	-0.04%
2018/02/21	0	9.38	10	9.18	9.43	-10	14,194	-0.07%
2018/02/12	12	8.96	0	0.00	8.98	12	14,357	0.08%
2018/02/09	56	8.64	0	0.00	8.95	56	14,429	0.39%
2018/02/07	12	9.24	3	9.34	9.22	9	14,474	0.06%
2018/02/06	7	9.36	6	9.06	9.02	1	14,506	0.01%
2018/02/05	11	9.59	0	0.00	9.77	11	14,654	0.08%
2018/02/01	10	9.81	35	9.73	9.81	-25	14,693	-0.17%
2018/01/31	25	9.48	4	9.50	9.56	21	14,619	0.14%
2018/01/30	3	9.95	43	9.92	9.76	-40	14,509	-0.28%
2018/01/25	31	10.12	0	0.00	10.10	31	14,491	0.21%
2018/01/24	71	10.10	0	0.00	10.10	71	14,370	0.49%
2018/01/23	48	10.08	0	0.00	10.00	48	14,323	0.34%
2018/01/22	3	10.05	55	10.10	10.10	-52	14,207	-0.37%
2018/01/19	1	10.15	37	10.21	10.15	-36	14,138	-0.25%
2018/01/18	46	10.37	11	10.31	10.25	35	14,070	0.25%
2018/01/17	6	10.44	0	0.00	10.40	6	14,013	0.04%
2018/01/16	1	10.55	12	10.51	10.55	-11	13,930	-0.08%
2018/01/15	30	10.56	15	10.53	10.50	15	13,879	0.11%
2018/01/12	1	10.65	10	10.65	10.60	-9	13,800	-0.07%
2018/01/11	0	0.00	94	10.67	10.55	-94	13,624	-0.69%
2018/01/10	37	10.94	35	10.96	10.90	2	13,545	0.01%
2018/01/09	160	11.06	165	11.07	10.85	-5	13,289	-0.04%	大買/大賣/
2018/01/08	69	10.57	85	10.66	10.65	-16	12,180	-0.13%
2018/01/05	20	10.48	20	10.55	10.50	0	12,038	0.00%
2018/01/04	31	10.37	8	10.40	10.40	23	12,038	0.19%
2018/01/03	0	0.00	4	10.20	10.20	-4	11,775	-0.03%
2018/01/02	0	0.00	20	10.15	10.20	-20	11,707	-0.17%