中纖 (1718)-凱基-中山券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710張
產業
上市化學類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中纖 (1718)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	20	8.07	8.07	-20	3,194	-0.63%
2024/11/14	20	7.93	20	8.01	7.93	0	3,260	0.00%
2024/11/01	0	0.00	1.5	7.79	7.81	-1.5	3,543	-0.04%
2024/10/25	0	0.00	1	7.82	7.81	-1	3,714	-0.03%
2024/10/23	0.3	7.85	0	0.00	7.82	0.3	3,749	0.01%
2024/10/21	3	7.90	0	0.00	7.89	3	3,837	0.08%
2024/10/18	0	0.00	2.1	7.93	7.91	-2.1	3,954	-0.05%
2024/10/17	21.3	7.91	0	0.00	7.91	21.3	4,115	0.52%
2024/10/11	0.3	7.91	6	7.88	7.88	-5.7	4,435	-0.13%
2024/10/09	30	7.98	10	7.97	7.88	20	4,496	0.44%
2024/10/07	0	0.00	0	8.38	8.42	0	4,552	0.00%
2024/10/04	61	8.46	0	0.00	8.38	61	5,010	1.22%
2024/10/01	0	0.00	3	8.46	8.45	-3	5,370	-0.06%
2024/09/27	13	8.50	4	8.51	8.58	9	5,632	0.16%
2024/09/24	0	0.00	14	8.35	8.37	-14	5,557	-0.25%
2024/09/23	14	8.48	0	0.00	8.43	14	5,585	0.25%
2024/09/19	0	0.00	10	8.36	8.39	-10	5,417	-0.18%
2024/09/18	0.6	8.41	15.1	8.42	8.40	-14.5	5,427	-0.27%
2024/09/16	0	0.00	6.3	8.47	8.44	-6.3	5,544	-0.11%
2024/09/13	0	0.00	1	8.18	8.18	-1	5,421	-0.02%
2024/09/11	10	8.22	19	8.20	8.17	-9	5,426	-0.17%
2024/09/10	1	8.31	2	8.26	8.15	-1	5,379	-0.02%
2024/09/05	1.5	7.85	0	0.00	7.78	1.5	5,202	0.03%
2024/09/04	21	7.77	0	0.00	7.77	21	5,233	0.40%
2024/08/28	0	0.00	0	8.14	8.15	0	5,308	0.00%
2024/08/27	0.2	8.16	0	0.00	8.18	0.2	5,416	0.00%
2024/08/22	10	8.10	30.4	8.26	8.27	-20.4	5,523	-0.37%
2024/08/20	20	8.16	0	0.00	8.16	20	5,478	0.37%
2024/08/14	10	8.33	4	8.34	8.33	6	5,555	0.11%
2024/08/12	3	8.30	0	0.00	8.18	3	5,665	0.05%
2024/08/09	15	8.33	0	0.00	8.23	15	5,688	0.26%
2024/08/08	25	8.05	30	8.18	8.17	-5	5,697	-0.09%
2024/08/07	40.1	8.00	30	8.11	8.06	10.1	5,728	0.18%
2024/08/05	20.3	7.84	0	0.00	7.74	20.3	5,696	0.36%
2024/07/19	0	0.00	65	8.65	8.67	-65	5,532	-1.17%
2024/07/18	15	8.88	0.2	8.90	8.93	14.8	5,414	0.27%
2024/07/15	11	8.70	0	0.00	8.72	11	5,194	0.21%
2024/07/12	0	0.00	12	8.98	8.84	-12	5,149	-0.23%
2024/07/11	5	8.51	0	0.00	8.50	5	4,952	0.10%
2024/07/10	10	8.67	0	0.00	8.67	10	4,879	0.20%
2024/07/09	124	8.65	2	8.66	8.65	122	4,830	2.53%	大買/鉅額交易
2024/07/08	131.5	9.05	17.4	9.01	8.92	114.1	4,612	2.47%	大買/鉅額交易
2024/07/05	13	8.73	14	8.68	8.83	-1	4,142	-0.02%
2024/07/04	0	0.00	93	8.29	8.42	-93	3,775	-2.46%
2024/07/02	25	8.02	0	0.00	8.01	25	3,519	0.71%
2024/07/01	20.7	8.10	0	0.00	8.10	20.7	3,497	0.59%
2024/06/27	2	7.98	0	0.00	8.07	2	3,399	0.06%
2024/06/26	0	0.00	40.1	8.04	8.00	-40.1	3,364	-1.19%
2024/06/25	10	8.05	3	8.05	8.05	7	3,350	0.21%
2024/06/24	15	8.07	57	8.05	8.04	-42	3,322	-1.26%
2024/06/21	0	0.00	1	8.07	8.07	-1	3,298	-0.03%
2024/06/20	0.1	7.94	0	0.00	7.91	0.1	3,120	0.00%
2024/06/13	0.3	7.88	0	0.00	7.84	0.3	3,120	0.01%
2024/06/12	20	7.86	0	0.00	7.85	20	3,146	0.64%
2024/06/11	20.6	8.02	0	0.00	7.88	20.6	3,146	0.65%
2024/06/07	0	0.00	0.4	7.92	8.00	-0.4	3,136	-0.01%
2024/06/05	1.7	8.02	0	0.00	7.97	1.7	3,084	0.05%
2024/05/27	5	7.80	1	7.77	7.77	4	2,937	0.14%
2024/05/24	0.2	7.81	4	7.80	7.80	-3.8	2,919	-0.13%
2024/05/23	0.2	7.90	0	0.00	7.81	0.2	2,943	0.01%
2024/05/22	0	0.00	57	8.02	7.98	-57	2,924	-1.95%
2024/05/20	0.1	8.20	5	8.20	8.17	-4.9	2,885	-0.17%
2024/05/17	0	8.19	0	0.00	8.18	0	2,854	0.00%
2024/05/16	0	0.00	1	8.10	8.13	-1	2,834	-0.04%
2024/05/14	0.1	8.06	0	0.00	8.02	0.1	2,796	0.00%
2024/05/13	3	8.00	0	0.00	8.05	3	2,787	0.11%
2024/05/10	0	0.00	1	7.93	7.93	-1	2,719	-0.04%
2024/05/09	0	0.00	1	7.73	7.73	-1	2,633	-0.04%
2024/05/06	0	0.00	1.1	7.77	7.77	-1.1	2,599	-0.04%
2024/05/02	10	7.78	0	0.00	7.81	10	2,568	0.39%
2024/04/30	0	0.00	13	7.73	7.66	-13	2,512	-0.52%
2024/04/29	47	7.72	30	7.50	7.72	17	2,463	0.69%
2024/04/24	0	0.00	0	7.38	7.38	0	2,353	0.00%
2024/04/16	0	0.00	0.8	7.25	7.24	-0.8	2,419	-0.03%
2024/04/15	2	7.39	0.1	7.45	7.36	1.9	2,421	0.08%
2024/04/11	2.1	7.42	0	0.00	7.39	2.1	2,401	0.09%
2024/04/10	6.3	7.50	15	7.46	7.45	-8.7	2,405	-0.36%
2024/04/09	7	7.48	0	0.00	7.48	7	2,407	0.29%
2024/04/02	5	7.30	0	0.00	7.27	5	2,379	0.21%
2024/04/01	0	7.32	0	0.00	7.32	0	2,379	0.00%
2024/03/28	10	7.32	0	0.00	7.26	10	2,400	0.42%
2024/03/26	0.6	7.29	0	0.00	7.26	0.6	2,434	0.02%
2024/03/22	0.9	7.32	0	0.00	7.27	0.9	2,480	0.04%
2024/03/18	0	0.00	4	7.35	7.37	-4	2,740	-0.15%
2024/03/12	0	0.00	1	7.53	7.56	-1	2,712	-0.04%
2024/03/08	0	7.48	0	0.00	7.47	0	2,736	0.00%
2024/03/06	0	0.00	47	7.67	7.64	-47	2,740	-1.71%
2024/03/04	30	7.73	0	0.00	7.73	30	2,702	1.11%
2024/02/29	10	7.77	0	0.00	7.72	10	2,675	0.37%
2024/02/27	0	0.00	2.1	7.83	7.78	-2.1	2,604	-0.08%
2024/02/26	0	0.00	4	7.81	7.90	-4	2,606	-0.15%
2024/02/23	33.1	7.77	0	0.00	7.75	33.1	2,574	1.28%
2024/02/19	0	0.00	30	7.98	7.96	-30	2,578	-1.16%
2024/01/29	10	7.90	0	0.00	7.90	10	2,403	0.42%
2024/01/25	15	7.88	0	0.00	7.86	15	2,401	0.62%
2024/01/23	0	0.00	0.2	7.82	7.84	-0.2	2,382	-0.01%
2024/01/19	30	7.74	0	0.00	7.76	30	2,377	1.26%
2024/01/18	10	7.75	0	0.00	7.79	10	2,369	0.42%
2024/01/12	0	0.00	6	8.03	8.03	-6	2,226	-0.27%
2024/01/04	12	8.13	0	0.00	8.11	12	2,370	0.51%
2023/12/27	5	8.23	0	0.00	8.23	5	2,326	0.21%
2023/12/15	0	8.36	10	8.40	8.34	-10	2,110	-0.47%
2023/12/13	0	0.00	75	8.28	8.31	-75	1,888	-3.97%
2023/12/08	0	0.00	0.4	8.12	8.14	-0.4	1,828	-0.02%
2023/12/07	0.1	8.17	0	0.00	8.18	0.1	1,799	0.01%
2023/12/05	0	0.00	10	8.24	8.24	-10	1,745	-0.57%
2023/11/29	15	8.09	0	0.00	8.10	15	1,637	0.92%
2023/11/24	60	8.17	0	0.00	8.14	60	1,599	3.75%
2023/11/20	0	0.00	0	8.18	8.14	0	1,553	0.00%
2023/11/03	0	0.00	10.1	8.05	8.07	-10.1	1,453	-0.69%
2023/10/30	10	8.00	0	0.00	7.99	10	1,585	0.63%
2023/10/24	0	0.00	2	8.05	8.05	-2	1,666	-0.12%
2023/10/18	0	0.00	0.7	8.10	8.06	-0.7	1,716	-0.04%
2023/10/17	0	0.00	20	8.14	8.13	-20	1,710	-1.17%
2023/10/16	0	0.00	0	8.14	8.20	0	1,689	0.00%
2023/10/06	0	0.00	3	7.83	7.84	-3	1,609	-0.19%
2023/09/27	0	0.00	3	7.82	7.80	-3	1,717	-0.17%
2023/09/26	10	7.86	0	0.00	7.85	10	1,721	0.58%
2023/09/21	4	7.93	0	0.00	7.93	4	1,748	0.23%
2023/09/04	0	0.00	8	8.02	8.06	-8	1,990	-0.40%
2023/08/30	0	0.00	10	8.01	8.00	-10	2,079	-0.48%
2023/08/24	1	7.94	0	0.00	7.96	1	2,109	0.05%
2023/08/17	0	0.00	2.4	7.82	7.80	-2.4	2,213	-0.11%
2023/08/08	0	0.00	10	8.27	8.23	-10	2,235	-0.45%
2023/08/07	0.1	8.24	0	8.28	8.30	0.1	2,249	0.00%
2023/08/04	0	0.00	0	8.21	8.24	0	2,250	0.00%
2023/08/02	0	0.00	8	8.20	8.19	-8	2,251	-0.36%
2023/07/26	0	0.00	5	7.99	8.00	-5	2,141	-0.23%
2023/07/24	3	7.92	0	0.00	7.92	3	2,176	0.14%
2023/07/21	0	0.00	1	8.06	8.01	-1	2,174	-0.05%
2023/07/20	1	8.02	120.5	7.97	8.02	-119.5	2,178	-5.49%	大賣/鉅額交易
2023/07/18	3	7.99	8	7.98	7.97	-5	2,211	-0.23%
2023/07/17	10	7.94	0	0.00	8.01	10	2,222	0.45%
2023/07/14	3	7.95	0	0.00	7.95	3	2,246	0.13%
2023/07/11	0	0.00	1	8.07	8.04	-1	2,186	-0.05%
2023/07/07	0.1	8.06	0	0.00	8.06	0.1	2,198	0.00%
2023/07/06	3	8.10	10	8.10	8.09	-7	2,184	-0.32%
2023/07/03	13	8.24	0	0.00	8.20	13	2,172	0.60%
2023/06/29	0.1	8.16	0	0.00	8.16	0.1	2,157	0.00%
2023/06/27	0	0.00	1	8.18	8.13	-1	2,169	-0.05%
2023/06/14	2	8.17	1	8.18	8.16	1	2,242	0.04%
2023/06/13	0	0.00	2	8.22	8.21	-2	2,270	-0.09%
2023/06/12	14	8.38	0	0.00	8.23	14	2,269	0.62%
2023/06/09	0	0.00	0.1	8.30	8.41	-0.1	2,230	-0.01%
2023/06/08	1	8.30	0	0.00	8.24	1	2,223	0.04%
2023/06/01	0	0.00	1	8.09	8.10	-1	3,178	-0.03%
2023/05/30	1	8.08	0	0.00	8.07	1	3,189	0.03%
2023/05/29	10	8.10	0	0.00	8.08	10	3,217	0.31%
2023/05/17	0	0.00	0.3	8.17	8.17	-0.3	3,274	-0.01%
2023/05/15	0	0.00	10	8.01	8.08	-10	3,291	-0.30%
2023/04/25	0	0.00	1	8.37	8.26	-1	3,394	-0.03%
2023/04/20	0	8.33	0	0.00	8.28	0	3,407	0.00%
2023/04/17	0	8.42	0	0.00	8.41	0	3,418	0.00%
2023/04/13	0	8.47	0	0.00	8.42	0	3,441	0.00%
2023/04/11	0	0.00	5	8.45	8.41	-5	3,575	-0.14%
2023/04/06	0	8.32	0	0.00	8.36	0	4,357	0.00%
2023/03/31	0	8.33	0	0.00	8.32	0	4,363	0.00%
2023/03/30	0	0.00	1	8.32	8.31	-1	4,389	-0.02%
2023/03/29	0	0.00	0.1	8.29	8.29	-0.1	4,459	0.00%
2023/03/28	10	8.23	0	0.00	8.30	10	4,543	0.22%
2023/03/24	20	8.32	0	0.00	8.30	20	4,604	0.43%
2023/03/23	0	8.35	0	8.35	8.34	0	4,647	0.00%
2023/03/22	3	8.33	0	0.00	8.34	3	4,680	0.06%
2023/03/21	0	0.00	2.6	8.38	8.35	-2.6	4,722	-0.05%
2023/03/16	10	8.28	0	0.00	8.30	10	4,807	0.21%
2023/03/14	6	8.54	0	0.00	8.50	6	4,826	0.12%
2023/03/10	0	0.00	3.2	8.72	8.63	-3.2	4,877	-0.07%
2023/03/09	16	8.93	0	0.00	8.75	16	5,117	0.31%
2023/03/08	0	8.95	0	0.00	8.93	0	4,588	0.00%
2023/03/02	0	0.00	0	8.60	8.64	0	4,550	0.00%
2023/03/01	0	0.00	1.4	8.62	8.61	-1.4	4,584	-0.03%
2023/02/24	0	0.00	3	8.73	8.71	-3	4,560	-0.07%
2023/02/23	5	8.75	1	8.75	8.74	4	4,544	0.09%
2023/02/22	1	8.69	1	8.68	8.72	0	4,530	0.00%
2023/02/21	0	0.00	116	8.73	8.73	-116	4,514	-2.57%	大賣/鉅額交易
2023/02/20	0	0.00	26.1	8.72	8.77	-26.1	4,520	-0.58%
2023/02/15	1	8.64	10	8.68	8.60	-9	4,543	-0.20%
2023/02/10	50	8.61	101	8.67	8.61	-51	4,451	-1.15%	大賣/
2023/02/06	2	8.68	0	0.00	8.63	2	4,450	0.04%
2023/02/03	0	0.00	8	8.64	8.76	-8	4,431	-0.18%
2023/02/02	6	8.64	100	8.65	8.65	-94	4,357	-2.16%
2023/02/01	0	0.00	3	8.66	8.60	-3	4,335	-0.07%
2023/01/31	3	8.59	92	8.63	8.62	-89	4,329	-2.06%
2023/01/17	620	8.42	380	8.42	8.38	240	4,265	5.63%	大買/大賣/鉅額交易
2023/01/16	0	0.00	150	8.37	8.38	-150	4,248	-3.53%	大賣/鉅額交易
2023/01/12	50	8.54	150	8.46	8.42	-100	4,230	-2.36%	大賣/
2023/01/11	209	8.59	700	8.56	8.51	-491	4,206	-11.67%	大買/大賣/鉅額交易
2023/01/10	218	8.60	128	8.59	8.57	90	4,172	2.16%	大買/大賣/
2023/01/09	450	8.58	250	8.59	8.60	200	4,166	4.80%	大買/大賣/鉅額交易
2023/01/06	350	8.56	38	8.52	8.55	312	4,159	7.50%	大買/鉅額交易
2023/01/05	103	8.60	400	8.57	8.53	-297	4,188	-7.09%	大買/大賣/鉅額交易
2023/01/04	35	8.56	1	8.58	8.56	34	4,155	0.82%
2023/01/03	202	8.50	200	8.48	8.48	2	4,173	0.05%	大買/大賣/
2022/12/30	400	8.61	250	8.59	8.61	150	4,156	3.61%	大買/大賣/鉅額交易
2022/12/29	752	8.70	900	8.69	8.57	-148	4,132	-3.58%	大買/大賣/鉅額交易
2022/12/28	455	8.90	0	0.00	8.85	455	4,027	11.30%	大買/鉅額交易
2022/12/27	86	9.09	4.7	9.12	8.81	81.3	3,954	2.06%
2022/12/26	0	0.00	1	8.70	8.83	-1	3,569	-0.03%
2022/12/16	0	0.00	2	8.68	8.60	-2	3,214	-0.06%
2022/12/15	0	0.00	5	8.88	8.85	-5	3,162	-0.16%
2022/12/09	0	0.00	5	8.52	8.62	-5	2,952	-0.17%
2022/12/07	0	0.00	10	8.51	8.45	-10	2,873	-0.35%
2022/12/01	2	9.38	4.2	9.11	8.97	-2.2	2,677	-0.08%
2022/11/30	20	8.70	3	8.75	8.76	17	2,359	0.72%
2022/11/29	0	0.00	0.1	8.45	8.44	-0.1	2,140	0.00%
2022/11/28	0	0.00	2	8.46	8.44	-2	2,040	-0.10%
2022/11/24	30	8.12	4	8.13	8.12	26	1,985	1.31%
2022/11/23	10	8.15	0	0.00	8.12	10	1,974	0.51%
2022/11/18	20	7.95	0	0.00	7.92	20	2,001	1.00%
2022/11/16	0	0.00	0.8	7.91	7.91	-0.8	2,147	-0.04%
2022/11/14	1	8.09	0	0.00	8.11	1	2,120	0.05%
2022/11/11	0	0.00	8	8.00	7.88	-8	2,065	-0.39%
2022/11/08	8	7.85	0	0.00	7.84	8	2,078	0.38%
2022/11/04	10	7.77	0	0.00	7.80	10	2,097	0.48%
2022/10/21	15	7.68	3.5	7.65	7.65	11.6	2,082	0.55%
2022/10/18	2	7.88	2	7.90	7.88	0	2,045	0.00%
2022/10/14	0	0.00	6.4	7.88	7.87	-6.4	2,032	-0.31%
2022/10/13	3	7.88	23.8	7.78	7.73	-20.8	2,029	-1.02%
2022/10/12	2	8.17	2	8.13	8.11	0	1,992	0.00%
2022/10/07	4	8.42	4	8.41	8.40	0	1,959	0.00%
2022/10/06	3	8.32	3	8.37	8.38	0	1,933	0.00%
2022/10/05	3	8.32	14	8.30	8.29	-11	1,923	-0.57%
2022/10/04	0	0.00	36.2	8.39	8.39	-36.2	1,931	-1.87%
2022/10/03	11	8.24	7	8.31	8.18	4	1,858	0.22%
2022/09/30	0	0.00	1	7.93	8.13	-1	1,805	-0.06%
2022/09/29	8	7.69	8	7.80	7.76	0	1,743	0.00%
2022/09/28	3	7.70	5	7.49	7.46	-2	1,728	-0.12%
2022/09/23	3	8.03	3	8.03	8.01	0	1,777	0.00%
2022/09/22	3	8.01	3	8.02	8.01	0	1,810	0.00%
2022/09/21	6	8.09	6	8.03	8.02	0	1,803	0.00%
2022/09/20	3	8.12	4	8.11	8.11	-1	1,798	-0.06%
2022/09/19	6	8.13	6	8.11	8.09	0	1,829	0.00%
2022/09/16	3	8.20	6	8.22	8.15	-3	1,846	-0.16%
2022/09/15	0	0.00	3	8.21	8.21	-3	1,859	-0.16%
2022/09/14	6	8.10	6	8.12	8.12	0	1,863	0.00%
2022/09/13	3	8.18	0	0.00	8.18	3	1,888	0.16%
2022/09/08	6	7.93	3	7.91	7.97	3	1,926	0.16%
2022/09/07	5	7.80	33	7.81	7.82	-28	1,940	-1.44%
2022/09/06	3	8.04	3.4	7.94	7.94	-0.4	1,945	-0.02%
2022/09/05	3	8.08	3	8.03	8.02	0	1,951	0.00%
2022/09/02	0	0.00	0.1	8.08	8.08	-0.1	1,953	-0.01%
2022/08/31	0	0.00	0.7	8.21	8.21	-0.7	1,936	-0.03%
2022/08/30	1	8.14	0	0.00	8.13	1	1,891	0.05%
2022/08/26	5	8.31	5	8.31	8.29	0	1,856	0.00%
2022/08/25	13	8.43	10	8.27	8.26	3	1,853	0.16%
2022/08/24	5	8.46	8	8.37	8.39	-3	1,828	-0.16%
2022/08/23	11	8.07	12	8.03	8.02	-1	1,711	-0.06%
2022/08/19	1	8.04	0.2	8.08	8.07	0.8	1,717	0.04%
2022/08/18	0	0.00	1	8.07	8.10	-1	1,706	-0.06%
2022/08/17	3	8.14	8	8.15	8.14	-5	1,705	-0.29%
2022/08/16	10	8.08	10.2	8.06	8.04	-0.2	1,700	-0.01%
2022/08/15	6	8.06	9	8.08	8.06	-3	1,701	-0.18%
2022/08/11	5	7.96	0	0.00	7.94	5	1,673	0.30%
2022/08/10	5	7.81	5	7.82	7.80	0	1,660	0.00%
2022/08/09	10	7.73	10	7.76	7.75	0	1,685	0.00%
2022/08/08	8	7.68	5	7.70	7.68	3	1,690	0.18%
2022/08/05	5	7.70	0	0.00	7.70	5	1,723	0.29%
2022/08/04	0	0.00	30	7.70	7.59	-30	1,780	-1.68%
2022/08/03	11	7.70	8.4	7.68	7.62	2.6	1,784	0.15%
2022/08/02	23	7.74	13	7.73	7.72	10	1,819	0.55%
2022/08/01	7	7.81	7	7.83	7.85	0	1,860	0.00%
2022/07/28	7	7.66	12	7.62	7.63	-5	1,879	-0.27%
2022/07/27	3	7.63	13.4	7.61	7.62	-10.4	1,912	-0.54%
2022/07/26	6	7.62	0	0.00	7.61	6	1,917	0.31%
2022/07/25	6	7.66	6	7.66	7.66	0	1,933	0.00%
2022/07/21	3	7.55	3	7.58	7.63	0	2,021	0.00%
2022/07/20	10	7.64	0	0.00	7.52	10	2,046	0.49%
2022/07/19	8	7.40	1	7.49	7.54	7	2,099	0.33%
2022/07/12	4	7.36	0	0.00	7.18	4	2,199	0.18%
2022/07/08	10	7.61	0	0.00	7.64	10	2,193	0.46%
2022/07/04	0	0.00	1	7.65	7.60	-1	2,301	-0.04%
2022/07/01	2	7.70	0	0.00	7.52	2	2,350	0.09%
2022/06/30	2	7.92	0	0.00	7.95	2	2,376	0.08%
2022/06/24	0	0.00	1	8.10	8.08	-1	2,439	-0.04%
2022/06/22	5	8.00	0	0.00	7.97	5	2,442	0.20%
2022/06/21	0	0.00	2	8.22	8.21	-2	2,439	-0.08%
2022/06/20	10	8.00	0	0.00	7.94	10	2,433	0.41%
2022/06/09	2.8	8.48	0	0.00	8.49	2.8	2,699	0.11%
2022/06/07	0	0.00	0.2	8.43	8.40	-0.2	2,766	-0.01%
2022/06/02	0	0.00	20	8.41	8.42	-20	2,897	-0.69%
2022/05/26	0	0.00	5	8.44	8.39	-5	3,033	-0.16%
2022/05/19	2	8.18	3	8.20	8.25	-1	3,306	-0.03%
2022/05/11	5	8.02	0	0.00	8.02	5	3,312	0.15%
2022/05/09	12	8.04	0.3	8.10	8.03	11.7	3,419	0.34%
2022/05/06	10	8.25	0	0.00	8.31	10	3,410	0.29%
2022/05/05	2	8.51	0	0.00	8.47	2	3,478	0.06%
2022/05/04	4	8.43	0	8.44	8.39	4	3,530	0.11%
2022/05/03	1	8.47	0	0.00	8.50	1	3,653	0.03%
2022/04/29	2	8.63	0	0.00	8.59	2	3,773	0.05%
2022/04/27	1	8.50	6	8.47	8.47	-5	3,889	-0.13%
2022/04/25	1	8.90	0	0.00	8.88	1	3,874	0.03%
2022/04/21	0	0.00	0	9.09	9.10	0	3,964	0.00%
2022/04/15	0	0.00	1.4	9.12	9.11	-1.4	4,237	-0.03%
2022/04/14	1	9.28	0	0.00	9.19	1	4,340	0.02%
2022/04/12	0	0.00	5.1	9.25	9.19	-5.1	4,397	-0.12%
2022/04/08	5	9.45	1	9.55	9.51	4	4,434	0.09%
2022/04/07	1	9.39	0	0.00	9.33	1	4,459	0.02%
2022/04/06	1.5	9.40	5	9.41	9.49	-3.5	4,456	-0.08%
2022/03/28	1	9.13	0	0.00	9.22	1	4,571	0.02%
2022/03/25	3	9.29	0	0.00	9.28	3	4,567	0.07%
2022/03/24	2	9.33	0	0.00	9.35	2	4,574	0.04%
2022/03/22	0	0.00	2	9.34	9.34	-2	4,668	-0.04%
2022/03/17	1	9.15	0	0.00	9.19	1	4,798	0.02%
2022/03/16	0	0.00	6.2	9.05	9.06	-6.2	4,797	-0.13%
2022/03/15	2	9.15	0	0.00	9.07	2	4,814	0.04%
2022/03/09	2	9.23	0	0.00	9.22	2	5,199	0.04%
2022/03/07	0	0.00	35	9.33	9.37	-35	5,335	-0.66%
2022/03/02	4	9.85	4	9.84	9.81	0	5,638	0.00%
2022/03/01	0	0.00	2	9.80	9.80	-2	5,737	-0.03%
2022/02/25	1	9.63	2	9.63	9.63	-1	5,833	-0.02%
2022/02/24	0	0.00	22	9.75	9.65	-22	5,991	-0.37%
2022/02/21	1	9.90	0	0.00	9.97	1	6,160	0.02%
2022/02/14	1	9.84	0	0.00	9.87	1	7,222	0.01%
2022/02/10	0	0.00	3	10.00	10.00	-3	8,053	-0.04%
2022/02/07	1	9.71	0	0.00	9.80	1	8,270	0.01%
2022/01/26	1	9.40	0	0.00	9.39	1	8,440	0.01%
2022/01/25	21	9.45	10	9.41	9.34	11	8,609	0.13%
2022/01/24	2	9.62	0	0.00	9.64	2	8,697	0.02%
2022/01/20	0	0.00	1	10.05	10.05	-1	8,938	-0.01%
2022/01/18	1	10.05	1	10.00	10.00	0	9,439	0.00%
2022/01/13	3	10.20	4	10.15	10.15	-1	10,542	-0.01%
2022/01/12	3	10.10	0	0.00	10.10	3	11,537	0.03%
2022/01/11	1	10.00	20	10.00	10.00	-19	13,813	-0.14%
2022/01/10	0	0.00	4	9.99	10.00	-4	15,929	-0.03%
2022/01/07	5	10.10	7	10.00	10.00	-2	15,906	-0.01%
2022/01/04	0	0.00	3.5	10.05	10.05	-3.5	16,162	-0.02%
2021/12/30	1	10.10	0	0.00	10.15	1	16,452	0.01%
2021/12/29	0	0.00	12	10.10	10.10	-12	16,783	-0.07%
2021/12/28	0	0.00	14.4	10.06	10.05	-14.4	17,022	-0.08%
2021/12/27	7	10.15	0	0.00	10.10	7	17,196	0.04%
2021/12/23	0	0.00	0.1	9.98	9.99	-0.1	17,553	0.00%
2021/12/22	1	9.99	0	0.00	10.00	1	17,961	0.01%
2021/12/21	2	9.96	0	0.00	9.94	2	18,143	0.01%
2021/12/20	0	0.00	27	9.95	9.94	-27	18,421	-0.15%
2021/12/17	0	0.00	2	9.99	10.00	-2	18,530	-0.01%
2021/12/16	0	0.00	0.5	9.95	9.94	-0.5	18,486	0.00%
2021/12/15	2	9.94	0	0.00	9.93	2	18,496	0.01%
2021/12/14	13	9.99	2	9.93	9.92	11	18,540	0.06%
2021/12/13	0	0.00	1	10.00	10.00	-1	18,569	-0.01%
2021/12/10	0	0.00	12.2	10.04	10.00	-12.2	18,566	-0.07%
2021/12/09	10	10.15	0	0.00	10.10	10	18,591	0.05%
2021/12/08	3	10.25	0.2	10.05	10.10	2.8	18,613	0.02%
2021/12/07	2	10.05	20	10.00	10.05	-18	18,310	-0.10%
2021/12/06	0.4	10.00	0	0.00	10.00	0.4	18,257	0.00%
2021/12/03	2	10.10	2	10.05	10.05	0	18,260	0.00%
2021/12/02	3	10.03	4.6	9.99	9.99	-1.6	18,222	-0.01%
2021/12/01	5	10.06	3.4	10.06	10.10	1.6	18,105	0.01%
2021/11/30	6	10.12	49.6	10.07	10.15	-43.6	18,086	-0.24%
2021/11/29	2	9.94	0	0.00	10.05	2	18,040	0.01%
2021/11/25	0.1	10.35	141	10.35	10.35	-140.9	17,846	-0.79%	大賣/鉅額交易
2021/11/24	0	0.00	828.3	10.28	10.30	-828.3	17,755	-4.67%	大賣/鉅額交易
2021/11/23	5	10.20	49	10.29	10.20	-44	17,679	-0.25%
2021/11/18	0	0.00	0.3	10.15	10.25	-0.3	17,467	0.00%
2021/11/17	60	10.13	15	10.10	10.15	45	17,393	0.26%
2021/11/16	11	10.14	0	0.00	10.10	11	17,319	0.06%
2021/11/15	2	10.15	0	0.00	10.20	2	17,193	0.01%
2021/11/12	2	10.35	5	10.40	10.30	-3	17,053	-0.02%
2021/11/11	37.1	10.65	32	10.62	10.50	5.1	16,810	0.03%
2021/11/10	51	10.62	158	10.59	10.45	-107	16,858	-0.63%	大賣/鉅額交易
2021/11/09	69	10.26	3	10.25	10.25	66	16,436	0.40%
2021/11/08	0	0.00	103	10.39	10.40	-103	16,123	-0.64%	大賣/鉅額交易
2021/11/05	13	10.28	0	0.00	10.25	13	16,144	0.08%
2021/11/04	3	10.30	3	10.20	10.25	0	16,083	0.00%
2021/11/03	19	10.23	17	10.30	10.25	2	16,038	0.01%
2021/11/02	21	10.14	83	10.20	10.05	-62	15,859	-0.39%
2021/11/01	10	10.17	5	10.10	10.15	5	15,747	0.03%
2021/10/29	50	10.28	33	10.20	10.15	17	15,601	0.11%
2021/10/28	4	10.43	16	10.48	10.35	-12	15,468	-0.08%
2021/10/27	1	10.60	30	10.55	10.55	-29	15,355	-0.19%
2021/10/26	28	11.08	55	11.10	11.00	-27	15,281	-0.18%
2021/10/25	2	11.35	1	11.25	11.35	1	14,997	0.01%
2021/10/22	8	11.18	16	11.22	11.10	-8	14,785	-0.05%
2021/10/21	26	11.44	27	11.50	11.35	-1	14,540	-0.01%
2021/10/20	532	11.66	53	11.55	11.55	479	14,096	3.40%	大買/鉅額交易
2021/10/19	240.1	11.45	110	11.64	11.70	130.1	13,269	0.98%	大買/大賣/鉅額交易
2021/10/18	457	11.22	152	11.06	11.40	305	11,082	2.75%	大買/大賣/鉅額交易
2021/10/15	2	10.40	2	10.35	10.40	0	9,081	0.00%
2021/10/14	3	10.50	2	10.35	10.35	1	9,162	0.01%
2021/10/13	6	10.50	7	10.45	10.45	-1	9,060	-0.01%
2021/10/12	19	10.54	35	10.69	10.45	-16	9,142	-0.18%
2021/10/08	10	10.69	14	10.72	10.75	-4	9,171	-0.04%
2021/10/07	7	10.55	0	0.00	10.60	7	9,097	0.08%
2021/10/06	25	10.70	22	10.80	10.55	3	9,249	0.03%
2021/10/05	19	10.47	43	10.56	10.70	-24	9,017	-0.27%
2021/10/04	5	10.35	0	0.00	10.30	5	8,866	0.06%
2021/10/01	5	10.40	31	10.41	10.40	-26	8,801	-0.30%
2021/09/30	23	10.76	40	10.75	10.75	-17	8,895	-0.19%
2021/09/29	31	10.93	7.8	10.91	10.50	23.2	8,966	0.26%
2021/09/28	20	10.75	0	0.00	10.95	20	9,009	0.22%
2021/09/27	1.5	10.80	10	10.73	10.80	-8.5	11,484	-0.07%
2021/09/24	2	10.43	0	0.00	10.40	2	12,720	0.02%
2021/09/22	2	10.10	1	10.10	10.05	1	13,111	0.01%
2021/09/17	3	10.55	0	0.00	10.40	3	13,225	0.02%
2021/09/16	3	10.55	17.6	10.48	10.50	-14.6	13,309	-0.11%
2021/09/15	0	0.00	3	10.38	10.35	-3	13,451	-0.02%
2021/09/14	3	10.40	1	10.40	10.35	2	13,581	0.01%
2021/09/10	2	10.10	2	10.05	10.10	0	13,916	0.00%
2021/09/09	3	9.98	5	9.96	9.96	-2	14,068	-0.01%
2021/09/08	14	10.07	0	0.00	9.95	14	14,212	0.10%
2021/09/07	3	10.20	6.6	10.10	10.15	-3.6	14,495	-0.02%
2021/09/06	215	10.11	5	10.15	10.00	210	14,617	1.44%	大買/鉅額交易
2021/09/03	4	10.26	3	10.30	10.25	1	14,750	0.01%
2021/09/02	5	10.15	6	10.07	10.00	-1	14,986	-0.01%
2021/09/01	34	10.28	4	10.30	10.20	30	15,279	0.20%
2021/08/31	4	10.06	8	10.29	10.35	-4	15,578	-0.03%
2021/08/30	3	10.10	3	10.10	10.10	0	16,364	0.00%
2021/08/27	19	9.98	3	10.05	10.05	16	17,315	0.09%
2021/08/26	5	9.97	5	9.98	9.96	0	20,445	0.00%
2021/08/25	6	10.00	0	0.00	9.98	6	22,090	0.03%
2021/08/24	5	9.92	3	9.99	9.98	2	22,306	0.01%
2021/08/23	4	9.82	4	9.84	9.85	0	22,473	0.00%
2021/08/20	12	9.64	10	9.64	9.60	2	22,661	0.01%
2021/08/19	12	9.93	12	9.77	9.76	0	22,782	0.00%
2021/08/18	7	9.60	7	9.75	9.93	0	22,877	0.00%
2021/08/17	20	9.88	25	9.94	9.75	-5	23,234	-0.02%
2021/08/16	12.6	9.87	61	9.95	9.86	-48.4	23,634	-0.20%
2021/08/13	0.2	10.40	0	0.00	10.40	0.2	23,570	0.00%
2021/08/12	22	10.46	0	0.00	10.55	22	23,849	0.09%
2021/08/11	0.1	10.55	4	10.40	10.40	-3.9	24,153	-0.02%
2021/08/10	0.1	10.65	5	10.70	10.60	-4.9	24,556	-0.02%
2021/08/09	4	10.71	0	0.00	10.70	4	25,146	0.02%
2021/08/06	0	0.00	1	10.85	10.85	-1	25,579	0.00%
2021/08/05	14	10.95	12	10.90	10.85	2	26,138	0.01%
2021/08/03	18	10.92	2	10.85	10.90	16	27,635	0.06%
2021/08/02	0	0.00	2	11.00	11.00	-2	28,220	-0.01%
2021/07/30	3	10.95	4	10.89	10.85	-1	29,086	0.00%
2021/07/29	0	0.00	3	10.95	10.90	-3	29,895	-0.01%
2021/07/28	8	10.83	8	10.70	10.70	0	30,918	0.00%
2021/07/27	18	10.95	3	10.80	10.80	15	33,281	0.05%
2021/07/26	3	11.15	3	10.95	10.90	0	36,176	0.00%
2021/07/23	2	10.85	2	10.95	11.05	0	39,185	0.00%
2021/07/22	8	10.71	0	0.00	10.60	8	41,486	0.02%
2021/07/21	6	10.70	103	10.45	10.55	-97	41,725	-0.23%	大賣/
2021/07/20	5	10.65	15	10.67	10.60	-10	41,973	-0.02%
2021/07/19	0	0.00	10	10.90	10.90	-10	42,324	-0.02%
2021/07/16	32	11.06	36	10.98	10.95	-4	43,965	-0.01%
2021/07/15	4	10.86	14	11.00	11.00	-10	44,287	-0.02%
2021/07/14	5	10.57	13	10.61	10.65	-8	44,969	-0.02%
2021/07/13	4	10.75	0	0.00	10.55	4	46,274	0.01%
2021/07/12	15	11.01	2	10.85	10.85	13	46,779	0.03%
2021/07/09	2	10.90	0.1	10.95	10.95	1.9	47,288	0.00%
2021/07/08	12	11.00	10	11.04	11.00	2	47,582	0.00%
2021/07/07	7	10.99	3	10.95	10.90	4	48,129	0.01%
2021/07/06	28	11.28	4	11.21	11.15	24	48,690	0.05%
2021/07/05	117	11.35	7	11.34	11.25	110	48,624	0.23%	大買/鉅額交易
2021/07/02	95.1	12.08	108	12.05	11.45	-12.9	48,458	-0.03%	大賣/
2021/07/01	131	11.52	46	11.69	11.70	85	45,882	0.19%	大買/
2021/06/30	2	11.05	20	11.05	11.10	-18	44,528	-0.04%
2021/06/29	13	11.00	4	10.89	10.85	9	44,405	0.02%
2021/06/28	3	10.95	3	10.95	11.05	0	44,323	0.00%
2021/06/25	0	0.00	1.9	11.03	10.95	-1.9	44,271	0.00%
2021/06/24	2	10.95	3	11.00	11.05	-1	44,337	0.00%
2021/06/23	0	0.00	8	10.87	10.85	-8	44,971	-0.02%
2021/06/22	0	0.00	8	10.69	10.75	-8	44,912	-0.02%
2021/06/21	1	10.40	0	0.00	10.40	1	44,692	0.00%
2021/06/18	2	10.75	10	10.90	10.75	-8	44,591	-0.02%
2021/06/17	5	10.86	31	10.75	11.00	-26	44,548	-0.06%
2021/06/16	56	11.04	14	10.99	10.85	42	44,523	0.09%
2021/06/15	0	0.00	6	10.79	10.75	-6	44,422	-0.01%
2021/06/11	0	0.00	11	10.85	10.85	-11	44,345	-0.02%
2021/06/09	4	11.13	30	11.30	10.95	-26	44,311	-0.06%
2021/06/08	11	11.30	7	11.32	11.30	4	44,096	0.01%
2021/06/07	20	11.41	25	11.40	11.45	-5	43,870	-0.01%
2021/06/04	30	11.40	21	11.22	11.25	9	43,159	0.02%
2021/06/03	88	12.03	41	11.94	11.85	47	42,434	0.11%
2021/06/02	14	11.08	37.5	11.28	11.35	-23.5	39,884	-0.06%
2021/06/01	0	0.00	20	10.20	10.35	-20	38,355	-0.05%
2021/05/31	6	10.29	10	10.18	10.15	-4	38,477	-0.01%
2021/05/28	32	10.15	5	10.18	10.15	27	38,457	0.07%
2021/05/27	602	10.06	2	10.00	10.00	600	38,396	1.56%	大買/鉅額交易
2021/05/25	36	10.22	10.8	10.00	9.97	25.2	38,456	0.07%
2021/05/24	16	10.09	51	9.99	10.05	-35	38,395	-0.09%
2021/05/21	13	9.64	1	9.63	9.77	12	38,520	0.03%
2021/05/20	21	9.64	21	9.53	9.41	0	38,408	0.00%
2021/05/19	2	9.54	14	9.65	9.66	-12	38,370	-0.03%
2021/05/18	42	9.21	100	9.09	9.48	-58	38,263	-0.15%
2021/05/17	15	8.73	13	9.02	8.67	2	37,884	0.01%
2021/05/14	39	9.57	10	9.58	9.55	29	37,321	0.08%
2021/05/13	8	9.73	7	9.93	9.72	1	36,820	0.00%
2021/05/12	33	10.43	16	10.37	10.20	17	36,247	0.05%
2021/05/11	36	11.60	4.8	11.48	11.30	31.2	35,530	0.09%
2021/05/10	6	11.86	9.6	12.00	11.90	-3.6	34,730	-0.01%
2021/05/07	15	11.67	20	11.15	11.55	-5	34,148	-0.01%
2021/05/06	18	12.01	0	0.00	11.65	18	33,242	0.05%
2021/05/05	7	11.97	26	11.78	11.80	-19	32,340	-0.06%
2021/05/04	24	13.03	100	12.74	12.45	-76	31,331	-0.24%
2021/05/03	78	13.64	124.4	13.27	13.80	-46.4	28,953	-0.16%	大賣/
2021/04/29	69	13.02	193.5	13.00	12.90	-124.5	26,099	-0.48%	大賣/鉅額交易
2021/04/28	139	11.87	62.9	11.93	12.30	76.1	23,100	0.33%	大買/
2021/04/27	2	11.20	4	11.20	11.20	-2	20,766	-0.01%
2021/04/26	9	11.12	71	11.05	11.15	-62	20,530	-0.30%
2021/04/23	85	11.14	8	11.24	11.15	77	20,295	0.38%
2021/04/22	17	11.59	89.3	11.56	11.35	-72.3	20,105	-0.36%
2021/04/21	39	11.20	25	11.27	11.35	14	18,523	0.08%
2021/04/20	40	11.20	77	11.21	11.25	-37	18,201	-0.20%
2021/04/19	64	11.16	28.2	11.32	11.50	35.8	17,792	0.20%
2021/04/16	19	10.74	49.3	10.67	10.75	-30.3	16,515	-0.18%
2021/04/15	172	10.48	66	10.48	10.45	106	15,941	0.66%	大買/鉅額交易
2021/04/14	9	10.30	13	10.21	10.30	-4	15,649	-0.03%
2021/04/13	85	10.36	69	10.41	10.15	16	15,860	0.10%
2021/04/12	74	10.21	18	10.34	10.40	56	15,605	0.36%
2021/04/09	10	9.98	20.9	10.02	9.99	-10.9	15,372	-0.07%
2021/04/08	9	9.92	5	9.91	9.95	4	15,925	0.03%
2021/04/07	3	9.80	0	0.00	9.86	3	19,388	0.02%
2021/04/06	3	9.81	6.4	9.81	9.79	-3.4	20,668	-0.02%
2021/03/31	5	9.86	10	9.84	9.88	-5	20,997	-0.02%
2021/03/30	5	9.88	0	0.00	9.86	5	21,526	0.02%
2021/03/29	4	9.93	0	0.00	9.92	4	21,891	0.02%
2021/03/26	55	10.03	51	9.99	9.87	4	22,940	0.02%
2021/03/25	0	9.73	0	0.00	9.67	0	22,425	0.00%
2021/03/23	8	9.71	3	9.62	9.61	5	22,680	0.02%
2021/03/22	1	9.68	5	9.66	9.70	-4	23,144	-0.02%
2021/03/19	3	9.64	3	9.63	9.66	0	23,125	0.00%
2021/03/18	1	9.63	0	0.00	9.63	1	23,121	0.00%
2021/03/17	7	9.79	1	9.78	9.77	6	23,015	0.03%
2021/03/16	3	9.77	2	9.81	9.84	1	23,086	0.00%
2021/03/12	0	0.00	2	9.86	9.83	-2	23,131	-0.01%
2021/03/11	0	0.00	22	9.90	9.89	-22	23,354	-0.09%
2021/03/10	7	9.93	19	9.91	9.89	-12	23,484	-0.05%
2021/03/09	28	10.00	4	10.02	10.00	24	23,447	0.10%
2021/03/08	22	9.96	37	9.99	10.10	-15	23,308	-0.06%
2021/03/05	2	9.91	3	9.77	9.76	-1	22,833	0.00%
2021/03/04	2	9.83	19	9.97	9.81	-17	22,917	-0.07%
2021/03/03	0	0.00	24	9.82	9.80	-24	22,638	-0.11%
2021/03/02	4	9.62	10	9.73	9.61	-6	22,560	-0.03%
2021/02/26	7	9.64	0	0.00	9.71	7	22,653	0.03%
2021/02/25	12	9.70	0	0.00	9.80	12	22,598	0.05%
2021/02/24	13	9.76	4	9.69	9.60	9	22,605	0.04%
2021/02/23	5	9.81	68	9.82	10.05	-63	22,255	-0.28%
2021/02/22	48	9.38	21	9.42	9.41	27	21,747	0.12%
2021/02/19	29	9.42	5	9.35	9.35	24	21,760	0.11%
2021/02/18	20	9.10	32	9.22	9.26	-12	21,806	-0.06%
2021/02/05	7	8.70	0	0.00	8.60	7	21,680	0.03%
2021/02/02	3	8.38	3	8.55	8.62	0	23,060	0.00%
2021/02/01	2	8.37	0	0.00	8.34	2	23,077	0.01%
2021/01/29	5	8.48	0	0.00	8.29	5	23,069	0.02%
2021/01/27	2	8.72	1.1	8.70	8.63	0.9	23,097	0.00%
2021/01/26	1	8.70	10	8.67	8.66	-9	23,214	-0.04%
2021/01/25	0	0.00	10	8.84	8.84	-10	23,211	-0.04%
2021/01/22	4	8.64	4	8.61	8.70	0	23,251	0.00%
2021/01/20	0	0.00	3	8.73	8.71	-3	23,567	-0.01%
2021/01/19	3	9.12	0	0.00	9.14	3	23,962	0.01%
2021/01/18	10	9.19	21	9.01	9.16	-11	24,192	-0.05%
2021/01/15	3	9.27	0	0.00	9.28	3	24,241	0.01%
2021/01/14	0	0.00	5	9.78	9.71	-5	24,061	-0.02%
2021/01/12	14.2	9.86	9	9.70	9.66	5.2	23,913	0.02%
2021/01/11	6	10.11	0	0.00	10.15	6	23,566	0.03%
2021/01/08	15	10.18	410	10.24	10.20	-395	23,525	-1.68%	大賣/鉅額交易
2021/01/07	320	10.59	14	10.65	10.45	306	23,377	1.31%	大買/鉅額交易
2021/01/06	4	10.35	45	10.47	10.20	-41	23,099	-0.18%
2021/01/05	24	10.82	0	0.00	10.80	24	22,665	0.11%
2021/01/04	18	10.79	482	10.73	10.85	-464	22,382	-2.07%	大賣/鉅額交易
2020/12/31	49.7	11.23	39	11.38	11.20	10.7	21,804	0.05%
2020/12/30	707	11.69	45	11.67	11.70	662	20,978	3.16%	大買/鉅額交易
2020/12/29	68	10.61	62.2	10.74	11.15	5.8	17,250	0.03%
2020/12/28	14	10.16	20.6	10.30	10.15	-6.6	15,854	-0.04%
2020/12/25	56	10.26	7.2	10.16	10.15	48.8	15,558	0.31%
2020/12/24	16	10.12	22	10.11	10.15	-6	15,184	-0.04%
2020/12/23	59.4	9.87	43	9.93	9.90	16.4	14,582	0.11%
2020/12/22	23	9.70	57.5	9.79	9.66	-34.5	14,171	-0.24%
2020/12/21	2	9.61	28	9.58	9.50	-26	13,062	-0.20%
2020/12/18	2	9.27	0	0.00	9.27	2	12,740	0.02%
2020/12/17	3	9.40	1	9.50	9.36	2	12,718	0.02%
2020/12/16	28	9.61	41	9.57	9.70	-13	12,518	-0.10%
2020/12/15	0	0.00	1.3	9.22	9.18	-1.3	12,072	-0.01%
2020/12/14	3	9.27	7	9.37	9.40	-4	12,414	-0.03%
2020/12/10	5	9.25	0.6	9.17	9.20	4.4	12,522	0.04%
2020/12/09	5	9.34	0	0.00	9.31	5	12,563	0.04%
2020/12/08	15	9.57	0.5	9.41	9.48	14.5	12,680	0.11%
2020/12/07	1	9.59	107.3	9.68	9.75	-106.3	13,243	-0.80%	大賣/鉅額交易
2020/12/04	0	0.00	17	9.45	9.43	-17	13,068	-0.13%
2020/12/03	12	9.32	13	9.32	9.29	-1	13,032	-0.01%
2020/12/02	8	9.36	6	9.27	9.28	2	13,242	0.02%
2020/12/01	5	9.35	0.7	9.35	9.37	4.4	13,684	0.03%
2020/11/30	4	9.39	10	9.29	9.37	-6	13,725	-0.04%
2020/11/27	2	9.20	4	9.24	9.19	-2	13,573	-0.01%
2020/11/26	12	9.30	0.3	9.23	9.25	11.7	13,553	0.09%
2020/11/25	0	0.00	10.3	9.25	9.24	-10.3	13,547	-0.08%
2020/11/24	32	9.09	5.4	9.10	9.08	26.6	13,556	0.20%
2020/11/23	1	9.04	25	9.01	9.03	-24	13,512	-0.18%
2020/11/20	5	8.84	5	8.84	8.85	0	13,397	0.00%
2020/11/18	0	0.00	89.4	8.92	8.95	-89.4	13,582	-0.66%
2020/11/17	1	8.89	17	8.89	9.00	-16	14,118	-0.11%
2020/11/16	0	0.00	90	8.66	8.67	-90	15,122	-0.60%
2020/11/13	50	8.81	32	8.80	8.81	18	15,057	0.12%
2020/11/12	5	8.99	30	8.79	8.77	-25	15,075	-0.17%
2020/11/11	10	9.04	91	8.94	9.00	-81	14,994	-0.54%
2020/11/10	23	8.88	26	8.91	8.71	-3	14,544	-0.02%
2020/11/09	10	8.70	0	0.00	8.65	10	13,748	0.07%
2020/11/06	10	8.52	2.1	8.51	8.51	7.9	13,691	0.06%
2020/11/05	10	8.52	1	8.54	8.52	9	13,856	0.06%
2020/11/04	31	8.57	82.2	8.62	8.55	-51.2	13,841	-0.37%
2020/11/03	4	8.64	32	8.63	8.56	-28	13,714	-0.20%
2020/11/02	80	8.41	0	0.00	8.43	80	13,587	0.59%
2020/10/30	44	8.50	0	0.00	8.35	44	13,490	0.33%
2020/10/29	13	8.39	0	0.00	8.60	13	13,343	0.10%
2020/10/28	51	8.79	63	8.86	8.62	-12	13,149	-0.09%
2020/10/27	71	8.54	52	8.82	8.72	19	12,734	0.15%
2020/10/26	29	8.42	26	8.48	8.44	3	12,051	0.02%
2020/10/23	6	8.26	24	8.20	8.30	-18	11,687	-0.15%
2020/10/22	35	8.19	0	0.00	8.12	35	11,479	0.30%
2020/10/21	0	0.00	45	8.16	8.15	-45	11,400	-0.39%
2020/10/20	2	8.13	20	8.11	8.12	-18	11,312	-0.16%
2020/10/16	3	8.23	5	8.15	8.06	-2	11,156	-0.02%
2020/10/15	5	8.15	0	0.00	8.04	5	11,012	0.05%
2020/10/14	26	8.16	0	0.00	8.12	26	10,924	0.24%
2020/10/13	0	0.00	53	8.12	8.18	-53	10,824	-0.49%
2020/10/12	30	8.00	35	8.04	7.94	-5	10,610	-0.05%
2020/10/08	25	7.82	4	7.79	7.80	21	10,451	0.20%
2020/10/07	0	0.00	8	7.75	7.83	-8	10,448	-0.08%
2020/10/06	0	0.00	12	7.73	7.72	-12	10,411	-0.12%
2020/10/05	3	7.58	3	7.61	7.63	0	10,413	0.00%
2020/09/30	12	7.58	20	7.60	7.57	-8	10,420	-0.08%
2020/09/29	0	0.00	3	7.61	7.59	-3	10,435	-0.03%
2020/09/25	0	0.00	1	7.54	7.44	-1	10,441	-0.01%
2020/09/24	6	7.58	20	7.72	7.47	-14	10,363	-0.14%
2020/09/23	0	0.00	6	7.83	7.82	-6	10,221	-0.06%
2020/09/22	0	0.00	60	7.94	7.94	-60	10,161	-0.59%
2020/09/21	9	8.06	17	8.09	8.06	-8	10,062	-0.08%
2020/09/18	0	0.00	73	8.06	8.07	-73	9,990	-0.73%
2020/09/17	5	8.12	10	8.07	7.98	-5	9,850	-0.05%
2020/09/16	60	7.94	0.4	7.86	7.88	59.6	9,452	0.63%
2020/09/15	11	8.09	1	8.00	7.93	10	9,504	0.11%
2020/09/14	30	7.99	3	7.91	7.90	27	9,643	0.28%
2020/09/11	12	8.01	24	8.14	7.99	-12	9,497	-0.13%
2020/09/10	68	8.36	25	8.38	8.25	43	9,214	0.47%
2020/09/09	3	7.91	36	7.94	7.95	-33	8,410	-0.39%
2020/09/08	4	7.96	8	7.88	7.82	-4	8,266	-0.05%
2020/09/07	9	8.21	35	8.16	8.06	-26	8,117	-0.32%
2020/09/04	8	8.04	83	7.97	7.98	-75	7,844	-0.96%
2020/09/03	0	0.00	3	7.70	7.63	-3	7,344	-0.04%
2020/09/02	0	0.00	5	7.45	7.48	-5	7,347	-0.07%
2020/09/01	3	7.50	0	0.00	7.53	3	7,333	0.04%
2020/08/31	16	7.62	46	7.69	7.61	-30	7,315	-0.41%
2020/08/28	5.4	7.70	11.1	7.69	7.70	-5.7	7,208	-0.08%
2020/08/27	2	7.63	34	7.54	7.53	-32	6,989	-0.46%
2020/08/26	4	7.51	3	7.50	7.45	1	6,864	0.01%
2020/08/25	0	0.00	3	7.43	7.37	-3	6,750	-0.04%
2020/08/24	4	7.35	113	7.34	7.30	-109	6,641	-1.64%	大賣/鉅額交易
2020/08/21	119	7.54	123.7	7.65	7.56	-4.7	6,430	-0.07%	大買/大賣/
2020/08/20	119	7.65	82	7.66	7.67	37	5,712	0.65%	大買/
2020/08/19	29	7.11	23	7.04	6.98	6	4,344	0.14%
2020/08/18	4	6.92	3	6.93	6.87	1	4,185	0.02%
2020/08/17	9	6.92	0	0.00	6.88	9	4,149	0.22%
2020/08/14	6	6.70	4	6.71	6.72	2	4,043	0.05%
2020/08/13	2	6.70	2	6.60	6.61	0	4,023	0.00%
2020/08/11	2	6.75	2	6.83	6.79	0	4,036	0.00%
2020/08/10	6	6.52	9.6	6.55	6.56	-3.6	3,816	-0.09%
2020/08/07	17	6.44	3	6.44	6.38	14	3,803	0.37%
2020/08/06	25	6.44	2	6.41	6.46	23	3,808	0.60%
2020/08/05	2	6.39	0	0.00	6.36	2	3,830	0.05%
2020/08/04	5	6.31	5	6.32	6.32	0	3,873	0.00%
2020/07/30	2	6.22	2	6.20	6.18	0	3,948	0.00%
2020/07/29	3	6.18	3	6.21	6.11	0	3,986	0.00%
2020/07/28	0	0.00	15	6.21	6.07	-15	4,008	-0.37%
2020/07/27	5	6.25	10.5	6.31	6.22	-5.5	4,033	-0.14%
2020/07/23	30	6.55	0	0.00	6.54	30	4,040	0.74%
2020/07/17	0	0.00	1	6.62	6.51	-1	4,145	-0.02%
2020/07/16	3	6.57	3	6.59	6.60	0	4,191	0.00%
2020/07/13	3	6.57	0	0.00	6.57	3	4,264	0.07%
2020/07/09	0	0.00	0.4	6.72	6.73	-0.4	4,310	-0.01%
2020/07/06	2	6.83	12.2	6.79	6.78	-10.2	4,393	-0.23%
2020/07/02	50	6.69	3	6.71	6.67	47	4,436	1.06%
2020/06/22	20	6.94	2	6.84	6.84	18	4,578	0.39%
2020/06/19	12	6.94	62.1	7.18	7.05	-50.1	4,524	-1.11%
2020/06/18	3	6.73	30	6.78	6.79	-27	4,108	-0.66%
2020/06/17	2	6.66	0	0.00	6.64	2	4,084	0.05%
2020/06/15	5	6.36	3	6.38	6.37	2	4,195	0.05%
2020/06/12	1	6.42	0	0.00	6.44	1	4,239	0.02%
2020/06/10	3	6.89	1	6.89	6.87	2	4,314	0.05%
2020/06/09	12	7.00	7	6.99	6.96	5	4,423	0.11%
2020/06/05	19	6.56	0	0.00	6.60	19	4,210	0.45%
2020/06/04	10	6.41	0	0.00	6.42	10	4,216	0.24%
2020/06/03	10	6.41	0	0.00	6.42	10	4,260	0.23%
2020/06/02	10	6.29	0	0.00	6.31	10	4,211	0.24%
2020/05/22	5	6.33	0	0.00	6.32	5	4,308	0.12%
2020/05/21	0	0.00	5	6.47	6.48	-5	4,275	-0.12%
2020/05/14	15	6.26	0	0.00	6.16	15	4,146	0.36%
2020/05/08	2	6.41	2.6	6.44	6.39	-0.6	3,991	-0.01%
2020/05/07	2	6.42	2	6.40	6.39	0	3,973	0.00%
2020/04/30	50	6.52	0	0.00	6.51	50	4,023	1.24%
2020/04/28	1	6.36	0.1	6.34	6.34	0.9	3,978	0.02%
2020/04/27	4	6.32	0	0.00	6.28	4	4,019	0.10%
2020/04/24	2	6.08	0	0.00	6.06	2	3,943	0.05%
2020/04/23	2	6.04	2	6.10	6.06	0	3,945	0.00%
2020/04/17	0	0.00	10	6.27	6.11	-10	3,822	-0.26%
2020/04/16	0	0.00	0.1	6.11	6.11	-0.1	3,748	0.00%
2020/04/14	0	0.00	5	6.05	6.08	-5	3,743	-0.13%
2020/04/13	0	0.00	3	5.97	5.96	-3	3,695	-0.08%
2020/04/10	2	6.02	10	5.96	6.01	-8	3,672	-0.22%
2020/04/09	0	0.00	10	5.92	5.90	-10	3,625	-0.28%
2020/04/08	0	0.00	20	5.73	5.78	-20	3,583	-0.56%
2020/04/06	0	0.00	18	5.57	5.59	-18	3,547	-0.51%
2020/03/26	0	0.00	10	5.36	5.26	-10	3,306	-0.30%
2020/03/25	3	5.32	0	0.00	5.30	3	3,297	0.09%
2020/03/23	2	4.93	0	0.00	4.88	2	3,234	0.06%
2020/03/20	2	5.02	0	0.00	4.98	2	3,215	0.06%
2020/03/19	13	4.77	201	4.68	4.71	-188	3,139	-5.99%	大賣/鉅額交易
2020/03/18	0	0.00	1	5.28	5.20	-1	3,023	-0.03%
2020/03/17	4	5.26	0	0.00	5.21	4	2,949	0.14%
2020/03/16	0	0.00	2	6.01	5.78	-2	2,778	-0.07%
2020/03/13	15	5.95	0	0.00	6.01	15	2,737	0.55%
2020/03/12	1	6.66	10	6.67	6.49	-9	2,572	-0.35%
2020/03/11	0	0.00	31	6.99	6.94	-31	2,524	-1.23%
2020/03/10	10	6.80	0	0.00	6.93	10	2,524	0.40%
2020/03/09	6	7.03	4	7.04	7.00	2	2,455	0.08%
2020/02/27	1	7.40	3	7.31	7.27	-2	2,389	-0.08%
2020/02/26	1	7.55	0	0.00	7.52	1	2,328	0.04%
2020/02/25	2	7.61	10	7.65	7.66	-8	2,315	-0.35%
2020/02/24	4	7.79	0	0.00	7.77	4	2,292	0.17%
2020/02/19	10.4	7.71	0	0.00	7.71	10.4	2,358	0.44%
2020/02/14	0	0.00	11.3	7.64	7.63	-11.3	2,436	-0.47%
2020/02/12	0	0.00	14	7.72	7.70	-14	2,460	-0.57%
2020/02/10	0	0.00	10	7.68	7.66	-10	2,456	-0.41%
2020/02/07	0	0.00	10	7.66	7.74	-10	2,438	-0.41%
2020/02/06	2	7.71	13	7.74	7.71	-11	2,411	-0.46%
2020/02/05	0	0.00	10	7.68	7.68	-10	2,466	-0.41%
2020/02/04	11	7.90	6	7.80	7.84	5	2,429	0.21%
2020/02/03	20	7.23	0	0.00	7.27	20	2,301	0.87%
2020/01/20	16	7.93	0	0.00	7.93	16	2,190	0.73%
2020/01/17	34	7.93	0	0.00	7.93	34	2,190	1.55%
2020/01/16	2	7.98	0	0.00	7.97	2	2,168	0.09%
2020/01/15	10	8.04	0	0.00	8.03	10	2,139	0.47%
2020/01/03	0	0.00	16	8.23	8.22	-16	2,083	-0.77%
2020/01/02	10	8.35	0	0.00	8.32	10	2,068	0.48%
2019/12/31	1	8.27	30	8.25	8.30	-29	2,048	-1.42%
2019/12/30	14	8.23	7	8.22	8.27	7	2,028	0.35%
2019/12/26	5	8.15	41	8.15	8.13	-36	1,978	-1.82%
2019/12/25	6.2	8.20	50	8.20	8.19	-43.8	1,963	-2.23%
2019/12/24	10	8.17	0	8.14	8.17	10	1,965	0.51%
2019/12/20	0	0.00	23	8.16	8.12	-23	1,945	-1.18%
2019/12/19	22	8.00	0	0.00	8.07	22	1,894	1.16%
2019/12/18	26	7.93	0	0.00	7.96	26	1,853	1.40%
2019/12/17	47	7.91	0	0.00	7.90	47	1,857	2.53%
2019/12/16	56	7.92	0	0.00	7.88	56	1,856	3.02%
2019/12/13	19	7.90	0	0.00	7.88	19	1,866	1.02%
2019/12/12	82	7.95	0	0.00	7.94	82	1,888	4.34%
2019/12/10	13	7.99	0	0.00	8.00	13	1,954	0.67%
2019/12/06	0	0.00	20	8.05	8.02	-20	1,986	-1.01%
2019/12/04	4	7.98	0	0.00	7.98	4	1,995	0.20%
2019/11/29	5	7.88	0	0.00	7.88	5	1,989	0.25%
2019/11/27	25	7.91	0	0.00	7.90	25	2,006	1.25%
2019/11/26	8	7.95	0	0.00	7.88	8	2,023	0.40%
2019/11/22	6	7.91	0	0.00	7.93	6	2,024	0.30%
2019/11/21	1	7.94	0	0.00	7.90	1	2,045	0.05%
2019/11/20	5	7.85	0	0.00	7.94	5	2,036	0.25%
2019/11/19	3	7.73	0	0.00	7.72	3	2,083	0.14%
2019/11/14	46	7.84	0	0.00	7.87	46	2,077	2.21%
2019/11/13	3	8.00	0	0.00	8.01	3	2,022	0.15%
2019/11/12	3	8.00	0	0.00	8.03	3	2,067	0.15%
2019/11/11	4	8.03	0	0.00	8.00	4	2,071	0.19%
2019/11/08	2	8.11	23.8	8.11	8.10	-21.8	2,081	-1.05%
2019/11/07	5	8.09	0	0.00	8.13	5	2,115	0.24%
2019/11/06	12	8.09	0	0.00	8.09	12	2,116	0.57%
2019/11/05	5	8.10	0	0.00	8.12	5	2,156	0.23%
2019/11/04	28	8.10	0	0.00	8.13	28	2,314	1.21%
2019/11/01	2	8.12	0	0.00	8.12	2	2,412	0.08%
2019/10/30	10	8.13	0	0.00	8.14	10	2,548	0.39%
2019/10/28	5	8.16	0	0.00	8.15	5	2,612	0.19%
2019/10/24	4	8.20	0	0.00	8.22	4	2,656	0.15%
2019/10/22	0	0.00	0.1	8.25	8.25	-0.1	2,716	0.00%
2019/10/18	0.3	8.22	0	0.00	8.22	0.3	2,727	0.01%
2019/10/17	0	0.00	2	8.22	8.22	-2	2,750	-0.07%
2019/10/16	1	8.22	0	8.19	8.19	1	2,920	0.03%
2019/10/09	10	8.15	0	0.00	8.13	10	2,891	0.35%
2019/10/08	0	0.00	11	8.18	8.15	-11	2,906	-0.38%
2019/10/02	1	8.11	0	0.00	8.10	1	2,956	0.03%
2019/10/01	0	0.00	10	8.14	8.15	-10	2,951	-0.34%
2019/09/25	20	8.26	0	0.00	8.25	20	2,962	0.68%
2019/09/24	0	0.00	3	8.29	8.29	-3	2,967	-0.10%
2019/09/18	2	8.31	0	0.00	8.33	2	2,953	0.07%
2019/09/16	8	8.49	1.3	8.44	8.46	6.7	3,005	0.22%
2019/09/12	0	0.00	5	8.31	8.29	-5	2,941	-0.17%
2019/09/10	7	8.28	20	8.31	8.27	-13	3,072	-0.42%
2019/09/03	12	8.26	0	0.00	8.20	12	3,063	0.39%
2019/08/29	2	8.00	0	0.00	8.01	2	3,088	0.06%
2019/08/28	5	8.02	0	0.00	8.03	5	3,094	0.16%
2019/08/26	0	0.00	10	8.05	8.04	-10	3,073	-0.33%
2019/08/22	5	8.20	0	0.00	8.15	5	3,119	0.16%
2019/08/21	32	8.09	0	0.00	8.08	32	3,057	1.05%
2019/08/20	13	8.07	0	0.00	8.07	13	3,052	0.43%
2019/08/15	6	8.06	0	0.00	8.08	6	2,990	0.20%
2019/08/14	0	0.00	0.2	8.26	8.26	-0.2	2,965	-0.01%
2019/08/13	9	8.24	0	0.00	8.22	9	2,989	0.30%
2019/08/05	9	9.13	0	0.00	9.10	9	3,031	0.30%
2019/08/02	7	9.26	0	0.00	9.26	7	2,911	0.24%
2019/07/29	0	0.00	10	9.50	9.48	-10	2,871	-0.35%
2019/07/25	0	0.00	10	9.46	9.45	-10	2,851	-0.35%
2019/07/19	0	0.00	7.5	9.45	9.40	-7.5	2,898	-0.26%
2019/07/18	7	9.52	2.1	9.43	9.43	4.9	2,918	0.17%
2019/07/17	0	0.00	2	9.28	9.30	-2	2,764	-0.07%
2019/07/12	0	0.00	10	9.16	9.17	-10	2,868	-0.35%
2019/07/10	0	0.00	0.7	9.22	9.26	-0.7	2,898	-0.02%
2019/06/27	0	0.00	0.1	9.28	9.29	-0.1	3,470	0.00%
2019/06/26	0	0.00	27	9.24	9.24	-27	3,508	-0.77%
2019/06/24	10	9.40	0	0.00	9.38	10	3,574	0.28%
2019/06/21	0	0.00	3	9.36	9.36	-3	3,624	-0.08%
2019/06/20	12	9.27	0	0.00	9.23	12	3,619	0.33%
2019/06/19	10	9.24	0	0.00	9.22	10	3,674	0.27%
2019/06/06	2	9.20	2	9.16	9.16	0	4,285	0.00%
2019/06/05	3	9.20	3	9.17	9.17	0	4,302	0.00%
2019/06/03	0	0.00	1	9.15	9.16	-1	4,340	-0.02%
2019/05/30	1	9.20	1	9.20	9.20	0	4,387	0.00%
2019/05/29	2	9.11	2	9.10	9.12	0	4,380	0.00%
2019/05/22	0	0.00	10	9.16	9.17	-10	4,742	-0.21%
2019/05/20	12	9.08	8	9.08	9.08	4	5,044	0.08%
2019/05/17	20	9.14	15	9.14	9.08	5	5,116	0.10%
2019/05/16	5	9.16	0	0.00	9.08	5	5,170	0.10%
2019/05/15	3	9.33	10	9.40	9.31	-7	5,205	-0.13%
2019/05/14	13	9.35	0	0.00	9.40	13	5,222	0.25%
2019/05/13	10	9.22	0	0.00	9.19	10	5,220	0.19%
2019/05/10	6	9.38	0	0.00	9.35	6	5,321	0.11%
2019/05/09	3	9.43	0	0.00	9.43	3	5,313	0.06%
2019/05/03	0	0.00	0.1	9.76	9.76	-0.1	5,321	0.00%
2019/04/29	12	9.65	0	0.00	9.62	12	5,402	0.22%
2019/04/24	2	9.86	0	0.00	9.78	2	5,399	0.04%
2019/04/16	2	9.94	0	0.00	9.92	2	5,534	0.04%
2019/04/15	1	9.97	0	0.00	9.96	1	5,568	0.02%
2019/04/12	6	9.98	0	0.00	9.98	6	5,641	0.11%
2019/04/11	5	9.99	0	0.00	9.98	5	5,654	0.09%
2019/04/10	5	10.01	0	0.00	10.05	5	5,659	0.09%
2019/04/09	42	10.05	0	0.00	10.05	42	5,578	0.75%
2019/04/08	7	10.05	3	10.00	10.05	4	5,656	0.07%
2019/04/03	11	10.04	0	0.00	10.05	11	5,635	0.20%
2019/03/27	9	9.98	10	10.00	10.00	-1	6,305	-0.02%
2019/03/26	10	10.00	10	10.00	10.00	0	6,391	0.00%
2019/03/25	5	9.99	20	9.97	9.99	-15	6,542	-0.23%
2019/03/22	0	0.00	40	10.10	10.10	-40	6,571	-0.61%
2019/03/21	0	0.00	80	10.16	10.15	-80	6,990	-1.14%
2019/03/20	5	10.23	3	10.20	10.20	2	7,280	0.03%
2019/03/19	5	10.15	18.6	10.11	10.15	-13.6	7,460	-0.18%
2019/03/18	0	0.00	3	10.10	10.10	-3	7,556	-0.04%
2019/03/15	62	10.15	0	0.00	10.10	62	7,582	0.82%
2019/03/14	11	10.05	1	10.00	10.00	10	7,427	0.13%
2019/03/13	0	0.00	2	10.10	10.05	-2	7,518	-0.03%
2019/03/11	0	0.00	2	9.96	9.95	-2	7,573	-0.03%
2019/03/07	0	0.00	20	10.00	10.00	-20	7,862	-0.25%
2019/03/06	5	10.00	2	10.00	9.98	3	8,006	0.04%
2019/03/05	0	0.00	0.4	9.99	9.99	-0.4	8,040	0.00%
2019/03/04	32	10.10	0	0.00	10.05	32	8,047	0.40%
2019/02/26	7	10.14	85	10.00	9.97	-78	8,033	-0.97%
2019/02/25	2	10.10	0	0.00	10.10	2	7,976	0.03%
2019/02/22	0	0.00	42	10.05	10.05	-42	7,933	-0.53%
2019/02/21	2	10.10	2	10.10	10.05	0	7,914	0.00%
2019/02/20	82	10.00	19.9	10.07	10.05	62.1	7,814	0.80%
2019/02/13	20	9.77	0	0.00	9.77	20	7,419	0.27%
2019/02/12	10	9.65	0	0.00	9.69	10	7,409	0.13%
2019/02/11	15	9.71	0	9.66	9.65	15	7,345	0.20%
2019/01/30	0	0.00	10	9.85	9.84	-10	7,252	-0.14%
2019/01/28	0	0.00	1.2	9.87	9.88	-1.2	7,285	-0.02%
2019/01/25	0	0.00	10	9.85	9.83	-10	7,340	-0.14%
2019/01/23	3	9.84	23	9.83	9.83	-20	7,374	-0.27%
2019/01/22	1	9.86	0	0.00	9.85	1	7,392	0.01%
2019/01/21	23	9.92	0	0.00	9.94	23	7,398	0.31%
2019/01/18	0	0.00	1	9.86	9.82	-1	7,485	-0.01%
2019/01/16	3	9.85	0	0.00	9.85	3	7,624	0.04%
2019/01/14	0	0.00	10	9.88	9.86	-10	7,717	-0.13%
2019/01/11	2	10.00	0	0.00	9.98	2	7,759	0.03%
2019/01/10	0	0.00	4	10.20	10.10	-4	7,695	-0.05%
2019/01/09	0	0.00	3	10.20	10.20	-3	7,713	-0.04%
2019/01/08	2	10.10	2	10.10	10.10	0	7,719	0.00%
2019/01/04	10	9.80	0	0.00	9.98	10	7,907	0.13%
2018/12/28	10	10.15	1	10.15	10.20	9	8,177	0.11%
2018/12/27	6	10.20	8	10.21	10.15	-2	8,321	-0.02%
2018/12/26	12	10.23	6	10.13	10.10	6	8,285	0.07%
2018/12/25	2	10.25	6	10.20	10.20	-4	8,362	-0.05%
2018/12/24	14	10.52	44	10.64	10.50	-30	8,382	-0.36%
2018/12/22	17	10.42	0	0.00	10.45	17	8,417	0.20%
2018/12/20	0	0.00	4	10.25	10.10	-4	8,405	-0.05%
2018/12/19	5	10.30	6	10.30	10.30	-1	8,633	-0.01%
2018/12/18	102	10.35	1	10.50	10.40	101	8,633	1.17%	大買/鉅額交易
2018/12/17	20	10.55	15	10.50	10.40	5	8,524	0.06%
2018/12/14	37.1	10.65	31	10.63	10.55	6.1	8,496	0.07%
2018/12/13	0	0.00	80	10.32	10.65	-80	8,085	-0.99%
2018/12/12	123	10.34	55.8	10.30	10.25	67.2	7,824	0.86%	大買/
2018/12/11	5	10.10	29	10.00	10.00	-24	7,582	-0.32%
2018/12/06	10	9.96	0	0.00	9.93	10	7,788	0.13%
2018/12/05	0	0.00	55	9.98	10.00	-55	7,751	-0.71%
2018/12/03	135	10.09	3.2	10.07	10.10	131.8	8,058	1.64%	大買/鉅額交易
2018/11/30	41	9.97	100	9.99	9.85	-59	8,031	-0.73%
2018/11/29	69	9.87	0	0.00	10.00	69	8,074	0.85%
2018/11/28	30	9.76	0	0.00	9.82	30	8,113	0.37%
2018/11/26	40	9.72	0	0.00	9.71	40	8,640	0.46%
2018/11/22	1	9.85	27.3	9.80	9.78	-26.3	9,820	-0.27%
2018/11/20	0	0.00	2	9.87	9.91	-2	10,956	-0.02%
2018/11/19	2	9.80	40	9.84	9.87	-38	11,361	-0.33%
2018/11/15	12	9.76	0	0.00	9.76	12	13,598	0.09%
2018/11/14	40	9.86	0	0.00	9.79	40	14,349	0.28%
2018/11/09	0	0.00	0.8	9.83	9.83	-0.8	14,561	-0.01%
2018/11/08	0.6	9.98	0	0.00	9.98	0.6	14,790	0.00%
2018/11/06	0	0.00	30	9.91	9.92	-30	14,879	-0.20%
2018/11/05	0	0.00	10	9.78	9.84	-10	14,830	-0.07%
2018/11/02	2	9.80	4	9.83	9.76	-2	14,806	-0.01%
2018/11/01	10	9.76	2	9.80	9.76	8	14,860	0.05%
2018/10/31	2	9.73	6	9.77	9.80	-4	14,839	-0.03%
2018/10/30	27	9.52	20	9.50	9.52	7	14,781	0.05%
2018/10/29	1	9.50	0	0.00	9.45	1	14,755	0.01%
2018/10/23	1	10.10	88	10.10	10.05	-87	14,536	-0.60%
2018/10/19	0	0.00	42	10.10	10.10	-42	14,392	-0.29%
2018/10/18	0	0.00	72.3	10.25	10.20	-72.3	14,329	-0.50%
2018/10/17	25	10.34	0.7	10.30	10.30	24.4	14,360	0.17%
2018/10/16	0	0.00	11	10.54	10.45	-11	14,311	-0.08%
2018/10/15	10	10.45	420	10.30	10.40	-410	14,248	-2.88%	大賣/鉅額交易
2018/10/12	3.7	10.48	6.9	10.29	10.60	-3.2	14,131	-0.02%
2018/10/11	4	10.15	12	10.18	10.15	-8	14,019	-0.06%
2018/10/08	0	0.00	2	11.05	11.15	-2	13,669	-0.01%
2018/10/04	0	0.00	1.2	11.18	11.20	-1.2	13,405	-0.01%
2018/10/03	5.4	11.22	0	0.00	11.15	5.4	13,340	0.04%
2018/10/02	0	0.00	317	11.43	11.40	-317	13,215	-2.40%	大賣/鉅額交易
2018/10/01	214	11.63	80	11.41	11.65	134	13,065	1.03%	大買/鉅額交易
2018/09/28	0	0.00	47	11.35	11.30	-47	12,821	-0.37%
2018/09/27	383	11.24	15	11.17	11.10	368	12,713	2.89%	大買/鉅額交易
2018/09/26	82	11.10	9	11.22	11.30	73	12,517	0.58%
2018/09/25	9	10.96	8	10.90	10.90	1	12,267	0.01%
2018/09/21	3	10.80	7	10.80	10.85	-4	12,189	-0.03%
2018/09/20	0	0.00	30	10.65	10.65	-30	12,114	-0.25%
2018/09/19	0	0.00	10	10.65	10.65	-10	12,083	-0.08%
2018/09/18	2	10.70	0	0.00	10.65	2	12,099	0.02%
2018/09/17	1	10.75	14	10.65	10.75	-13	12,131	-0.11%
2018/09/14	13	10.61	0	0.00	10.70	13	12,302	0.11%
2018/09/12	4	10.30	35	10.40	10.25	-31	12,084	-0.26%
2018/09/11	2	10.65	0.1	10.70	10.70	1.9	11,903	0.02%
2018/09/10	3	10.48	104	10.39	10.45	-101	11,898	-0.85%	大賣/鉅額交易
2018/09/07	22	10.88	10	11.05	10.85	12	11,662	0.10%
2018/09/06	18	11.02	3	11.05	10.95	15	11,545	0.13%
2018/09/05	0	0.00	104	11.30	11.25	-104	11,597	-0.90%	大賣/鉅額交易
2018/09/04	102	11.60	20	11.55	11.45	82	11,517	0.71%	大買/
2018/09/03	3	11.30	0	0.00	11.25	3	11,553	0.03%
2018/08/31	1	11.40	1	11.45	11.65	0	11,294	0.00%
2018/08/30	65	11.63	10	11.86	11.70	55	11,076	0.50%
2018/08/29	11	11.84	38	11.92	12.05	-27	10,742	-0.25%
2018/08/28	25	12.37	22.9	12.29	12.40	2.1	9,914	0.02%
2018/08/27	44	12.39	8	12.30	12.30	36	9,330	0.39%
2018/08/24	2	12.10	217	11.99	12.20	-215	8,856	-2.43%	大賣/鉅額交易
2018/08/23	53	12.28	114.4	12.18	12.20	-61.4	8,518	-0.72%	大賣/
2018/08/22	177	12.08	148	11.89	12.00	29	7,863	0.37%	大買/大賣/
2018/08/21	317	11.26	200.2	10.98	11.40	116.9	6,534	1.79%	大買/大賣/鉅額交易
2018/08/20	155	10.95	5	10.90	10.80	150	5,846	2.57%	大買/鉅額交易
2018/08/17	2	10.80	0	0.00	10.75	2	5,884	0.03%
2018/08/16	3	10.57	0	0.00	10.60	3	6,061	0.05%
2018/08/15	40	10.85	21	10.92	10.75	19	6,275	0.30%
2018/08/13	10	10.45	13	10.38	10.40	-3	6,864	-0.04%
2018/08/09	0	0.00	55	10.65	10.60	-55	7,536	-0.73%
2018/08/08	3	10.75	31	10.72	10.70	-28	7,770	-0.36%
2018/08/07	10	10.55	30	10.60	10.60	-20	7,705	-0.26%
2018/08/02	1	10.45	10	10.45	10.40	-9	7,955	-0.11%
2018/07/31	10	10.60	0	0.00	10.55	10	7,957	0.13%
2018/07/30	0	0.00	10	10.50	10.50	-10	7,915	-0.13%
2018/07/27	10	10.50	5	10.45	10.45	5	7,882	0.06%
2018/07/26	5	10.45	5	10.50	10.50	0	7,874	0.00%
2018/07/25	10	10.50	5	10.40	10.40	5	7,876	0.06%
2018/07/24	100	10.35	10	10.35	10.45	90	7,847	1.15%
2018/07/23	5	10.15	0	0.00	10.15	5	7,783	0.06%
2018/07/17	10	10.10	0	0.00	10.10	10	7,842	0.13%
2018/07/06	3	10.00	0	0.00	10.00	3	8,422	0.04%
2018/07/05	2	10.20	0	0.00	10.10	2	8,460	0.02%
2018/07/03	0	0.00	10	10.40	10.25	-10	8,507	-0.12%
2018/07/02	0	0.00	74	10.45	10.45	-74	8,490	-0.87%
2018/06/29	0	0.00	1	10.40	10.40	-1	8,494	-0.01%
2018/06/27	5	10.25	0	0.00	10.20	5	8,493	0.06%
2018/06/26	10	10.30	0	0.00	10.35	10	8,445	0.12%
2018/06/25	10	10.75	0	0.00	10.65	10	8,373	0.12%
2018/06/22	0	0.00	20	10.43	10.40	-20	8,069	-0.25%
2018/06/20	0	0.00	6	10.45	10.45	-6	8,148	-0.07%
2018/06/19	70	10.40	0	0.00	10.40	70	8,274	0.85%
2018/06/15	24	10.65	1	10.65	10.65	23	8,197	0.28%
2018/06/14	0	0.00	11	10.70	10.75	-11	8,157	-0.13%
2018/06/13	6	10.91	10	10.90	10.85	-4	8,095	-0.05%
2018/06/12	0	0.00	6.8	10.93	10.85	-6.8	7,888	-0.09%
2018/06/11	7	10.91	2	10.90	10.95	5	7,781	0.06%
2018/06/08	0	0.00	1	10.60	10.60	-1	7,604	-0.01%
2018/06/07	10	10.60	2	10.58	10.55	8	7,547	0.11%
2018/06/06	0	0.00	6	10.50	10.50	-6	7,502	-0.08%
2018/06/05	0	0.00	2	10.45	10.45	-2	7,497	-0.03%
2018/06/04	0	0.00	2	10.50	10.50	-2	7,491	-0.03%
2018/06/01	0	0.00	2	10.50	10.50	-2	7,441	-0.03%
2018/05/31	0	0.00	5	10.44	10.40	-5	7,402	-0.07%
2018/05/30	1	10.40	1	10.15	10.35	0	7,314	0.00%
2018/05/29	2	10.50	0	0.00	10.30	2	7,173	0.03%
2018/05/28	15	10.55	12	10.51	10.50	3	7,011	0.04%
2018/05/25	0	0.00	2	10.73	10.60	-2	6,920	-0.03%
2018/05/24	100	11.10	17	10.94	10.90	83	6,853	1.21%
2018/05/23	300	10.79	13	10.78	11.10	287	6,707	4.28%	大買/鉅額交易
2018/05/22	0	0.00	19	10.87	10.75	-19	6,411	-0.30%
2018/05/21	42	11.06	11	11.00	11.00	31	6,231	0.50%
2018/05/18	26	10.73	10	10.65	10.80	16	5,688	0.28%
2018/05/17	38	10.34	20	10.30	10.30	18	5,062	0.36%
2018/05/16	20	10.30	15	10.30	10.25	5	5,036	0.10%
2018/05/15	1	10.00	0	0.00	9.96	1	4,892	0.02%
2018/05/14	10	10.25	25	10.14	10.10	-15	5,034	-0.30%
2018/05/11	10	10.10	10	10.15	10.15	0	4,963	0.00%
2018/05/10	10	9.92	0	0.00	9.86	10	4,883	0.20%
2018/05/08	0	0.00	9	9.85	9.85	-9	5,156	-0.17%
2018/04/27	5	9.68	0	0.00	9.67	5	5,731	0.09%
2018/04/26	0	0.00	5	9.81	9.70	-5	5,819	-0.09%
2018/04/25	5	9.71	10.4	9.75	9.73	-5.4	5,907	-0.09%
2018/04/24	10	9.91	0	0.00	9.76	10	6,012	0.17%
2018/04/23	10	10.05	30	9.94	9.89	-20	6,061	-0.33%
2018/04/20	15	10.10	12	10.00	9.98	3	6,112	0.05%
2018/04/19	1	10.25	8	10.14	10.10	-7	6,171	-0.11%
2018/04/18	0	0.00	1	9.94	9.81	-1	6,150	-0.02%
2018/04/17	2	10.15	15	9.95	9.91	-13	6,292	-0.21%
2018/04/16	11	10.10	10	10.08	10.15	1	6,570	0.02%
2018/04/13	20	10.02	35	9.96	9.93	-15	7,591	-0.20%
2018/04/12	5	10.00	5	9.98	9.99	0	7,779	0.00%
2018/04/11	5	9.86	28	9.89	9.92	-23	7,971	-0.29%
2018/04/10	0	0.00	31.5	9.79	9.76	-31.5	8,169	-0.39%
2018/04/09	14.9	9.69	31	9.68	9.67	-16.1	8,170	-0.20%
2018/04/02	0	0.00	5	9.70	9.72	-5	8,248	-0.06%
2018/03/31	10	9.65	10	9.61	9.61	0	8,306	0.00%
2018/03/30	20	9.57	0	0.00	9.58	20	8,496	0.24%
2018/03/28	0	0.00	35	9.50	9.50	-35	8,701	-0.40%
2018/03/27	31	9.44	1	9.46	9.44	30	8,734	0.34%
2018/03/26	5	9.25	0	0.00	9.22	5	8,735	0.06%
2018/03/23	25	9.24	0	0.00	9.21	25	8,745	0.29%
2018/03/22	5	9.33	55	9.39	9.36	-50	8,859	-0.56%
2018/03/21	5	9.34	5	9.30	9.30	0	8,795	0.00%
2018/03/20	26	9.33	0	0.00	9.29	26	8,865	0.29%
2018/03/19	24	9.27	0	0.00	9.27	24	9,023	0.27%
2018/03/16	0	0.00	5	9.34	9.34	-5	9,444	-0.05%
2018/03/12	0	0.00	10	9.38	9.37	-10	9,827	-0.10%
2018/03/09	10	9.36	0	0.00	9.35	10	10,001	0.10%
2018/03/07	1	9.20	0	0.00	9.18	1	10,726	0.01%
2018/03/05	11	9.56	0.5	9.26	9.30	10.5	11,673	0.09%
2018/03/01	0.7	9.69	1	9.71	9.70	-0.3	12,613	0.00%
2018/02/27	0.1	9.65	0	0.00	9.68	0.1	12,968	0.00%
2018/02/26	0.4	9.75	10	9.85	9.79	-9.6	13,080	-0.07%
2018/02/23	0	0.00	13	9.70	9.64	-13	13,238	-0.10%
2018/02/12	2	8.96	13	8.97	8.98	-11	14,357	-0.08%
2018/02/09	0	0.00	10	8.75	8.95	-10	14,429	-0.07%
2018/02/07	10	9.37	0	0.00	9.22	10	14,474	0.07%
2018/02/06	28	9.35	25	9.09	9.02	3	14,506	0.02%
2018/02/05	3	9.50	1	9.48	9.77	2	14,654	0.01%
2018/02/02	0	0.00	5	9.80	9.72	-5	14,712	-0.03%
2018/02/01	0	0.00	10	9.75	9.81	-10	14,693	-0.07%
2018/01/31	15	9.54	0	0.00	9.56	15	14,619	0.10%
2018/01/30	15	9.87	155	9.88	9.76	-140	14,509	-0.96%	大賣/鉅額交易
2018/01/29	0	0.00	5	10.00	10.00	-5	14,436	-0.03%
2018/01/26	0	0.00	8	10.01	10.05	-8	14,403	-0.06%
2018/01/25	46	10.20	4	10.14	10.10	42	14,491	0.29%
2018/01/23	0	0.00	3	10.05	10.00	-3	14,323	-0.02%
2018/01/22	0	0.00	5	10.05	10.10	-5	14,207	-0.04%
2018/01/19	15	10.28	0	0.00	10.15	15	14,138	0.11%
2018/01/18	4	10.30	30	10.40	10.25	-26	14,070	-0.18%
2018/01/17	30	10.45	1	10.40	10.40	29	14,013	0.21%
2018/01/16	1	10.60	3.5	10.54	10.55	-2.5	13,930	-0.02%
2018/01/15	5	10.60	1	10.70	10.50	4	13,879	0.03%
2018/01/12	452	10.88	301	10.60	10.60	151	13,800	1.09%	大買/大賣/鉅額交易
2018/01/10	2	10.90	30	10.84	10.90	-28	13,545	-0.21%
2018/01/09	187	10.91	363	11.24	10.85	-176	13,289	-1.32%	大買/大賣/鉅額交易
2018/01/08	200	10.74	0.2	10.55	10.65	199.8	12,180	1.64%	大買/鉅額交易
2018/01/05	12	10.59	4	10.53	10.50	8	12,038	0.07%
2018/01/04	6	10.38	2.8	10.39	10.40	3.2	12,038	0.03%