中纖 (1718)-凱基-中壢券商分點個股進出

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
8.19
漲跌
▲0.20
漲幅
+2.50%
成交量
7,953張
產業
上市化學類股
417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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/31	1.1	8.15	57	8.17	8.19	-56	3,053	-1.83%
2024/05/30	0	0.00	14.1	8.07	7.99	-14.1	2,992	-0.47%
2024/05/29	67	8.04	7	8.02	8.02	60	2,985	2.01%
2024/05/28	0	0.00	18	8.11	8.09	-18	2,981	-0.60%
2024/05/27	0	0.00	3	7.79	7.77	-3	2,937	-0.10%
2024/05/23	11	7.84	2.8	7.84	7.81	8.2	2,943	0.28%
2024/05/22	3	8.05	0	0.00	7.98	3	2,924	0.10%
2024/05/21	0	0.00	1	7.99	7.98	-1	2,921	-0.03%
2024/05/20	2	8.24	1.3	8.23	8.17	0.7	2,885	0.02%
2024/05/17	0	0.00	8	8.17	8.18	-8	2,854	-0.28%
2024/05/16	2	8.10	15.4	8.10	8.13	-13.4	2,834	-0.47%
2024/05/15	2	8.10	2.7	8.09	8.04	-0.7	2,803	-0.02%
2024/05/14	0	0.00	0.9	8.07	8.02	-0.9	2,796	-0.03%
2024/05/13	0	7.95	2	8.04	8.05	-2	2,787	-0.07%
2024/05/10	101	7.88	4.2	7.92	7.93	96.9	2,719	3.56%	大買/
2024/05/09	0	0.00	0.2	7.70	7.73	-0.2	2,633	-0.01%
2024/05/08	0	7.73	0	0.00	7.67	0	2,620	0.00%
2024/05/06	0	0.00	1	7.78	7.77	-1	2,599	-0.04%
2024/04/29	7	7.52	31.8	7.66	7.72	-24.8	2,463	-1.01%
2024/04/25	1	7.39	0	0.00	7.38	1	2,339	0.04%
2024/04/23	0	0.00	2	7.41	7.42	-2	2,432	-0.08%
2024/04/22	0	0.00	2	7.41	7.41	-2	2,476	-0.08%
2024/04/19	0	0.00	1	7.17	7.23	-1	2,439	-0.04%
2024/04/18	6	7.25	0	0.00	7.34	6	2,410	0.25%
2024/04/17	14	7.23	12.3	7.24	7.23	1.7	2,392	0.07%
2024/04/16	4	7.23	2.1	7.22	7.24	1.9	2,419	0.08%
2024/04/03	3	7.30	0	0.00	7.29	3	2,370	0.13%
2024/04/02	1	7.28	22.5	7.28	7.27	-21.5	2,379	-0.90%
2024/04/01	0	7.32	0	0.00	7.32	0	2,379	0.00%
2024/03/29	0	7.27	0	0.00	7.25	0	2,382	0.00%
2024/03/28	2	7.28	0	0.00	7.26	2	2,400	0.08%
2024/03/26	0	7.28	0.1	7.28	7.26	-0.1	2,434	0.00%
2024/03/22	1.5	7.26	4	7.29	7.27	-2.5	2,480	-0.10%
2024/03/21	0	0.00	14	7.31	7.30	-14	2,518	-0.56%
2024/03/20	0	7.24	1.1	7.27	7.27	-1.1	2,555	-0.04%
2024/03/19	1.1	7.37	0	0.00	7.35	1.1	2,679	0.04%
2024/03/18	0	0.00	2	7.35	7.37	-2	2,740	-0.07%
2024/03/15	2	7.28	0	0.00	7.29	2	2,744	0.07%
2024/03/13	4	7.43	1	7.42	7.43	3	2,733	0.11%
2024/03/12	11	7.52	0	0.00	7.56	11	2,712	0.41%
2024/03/11	3	7.47	0	0.00	7.52	3	2,729	0.11%
2024/03/08	1	7.47	0.7	7.47	7.47	0.3	2,736	0.01%
2024/03/06	0	0.00	90	7.65	7.64	-90	2,740	-3.28%
2024/03/05	0	0.00	100	7.66	7.63	-100	2,734	-3.66%
2024/03/04	0	0.00	0	7.76	7.73	0	2,702	0.00%
2024/03/01	0	7.75	1	7.69	7.75	-1	2,695	-0.04%
2024/02/26	0	0.00	0.4	7.89	7.90	-0.4	2,606	-0.02%
2024/02/23	5.1	7.82	10	7.76	7.75	-4.9	2,574	-0.19%
2024/02/22	0	0.00	2	7.89	7.86	-2	2,559	-0.08%
2024/02/21	0	0.00	10.4	7.94	7.94	-10.4	2,545	-0.41%
2024/02/20	0	0.00	1.3	7.94	7.93	-1.3	2,542	-0.05%
2024/02/05	10	7.57	0	0.00	7.58	10	2,503	0.40%
2024/02/02	0	0.00	1	7.72	7.72	-1	2,446	-0.04%
2024/02/01	9	7.72	0	0.00	7.75	9	2,438	0.37%
2024/01/31	20	7.77	0	7.80	7.77	20	2,423	0.82%
2024/01/30	5	7.81	0	0.00	7.78	5	2,416	0.21%
2024/01/29	0	0.00	5.5	7.89	7.90	-5.5	2,403	-0.23%
2024/01/26	2	7.89	0	0.00	7.89	2	2,408	0.08%
2024/01/25	0	0.00	2.1	7.89	7.86	-2.1	2,401	-0.09%
2024/01/24	0	0.00	2.5	7.93	7.90	-2.5	2,396	-0.10%
2024/01/23	6.2	7.86	1	7.84	7.84	5.2	2,382	0.22%
2024/01/22	24	7.79	2.3	7.79	7.80	21.7	2,377	0.91%
2024/01/19	26	7.77	20	7.77	7.76	6	2,377	0.25%
2024/01/18	6	7.75	0	0.00	7.79	6	2,369	0.25%
2024/01/17	8	7.75	0	0.00	7.70	8	2,355	0.34%
2024/01/16	9	7.90	7	7.91	7.87	2	2,270	0.09%
2024/01/15	2	8.01	0	0.00	8.01	2	2,226	0.09%
2024/01/12	1	8.01	1	8.03	8.03	0	2,226	0.00%
2024/01/11	2	8.00	2	8.03	8.03	0	2,216	0.00%
2024/01/10	16	8.01	2	8.02	7.97	14	2,227	0.63%
2024/01/09	5	8.07	0	0.00	8.04	5	2,230	0.22%
2024/01/05	1	8.14	0	0.00	8.13	1	2,354	0.04%
2024/01/03	1	8.13	0	0.00	8.15	1	2,389	0.04%
2024/01/02	2	8.13	0	0.00	8.13	2	2,372	0.08%
2023/12/28	1	8.20	0	0.00	8.19	1	2,344	0.04%
2023/12/26	0	0.00	1	8.24	8.25	-1	2,318	-0.04%
2023/12/25	1	8.22	0	0.00	8.19	1	2,306	0.04%
2023/12/21	0	0.00	1	8.36	8.36	-1	2,262	-0.04%
2023/12/19	0	0.00	10	8.32	8.32	-10	2,210	-0.45%
2023/12/18	3	8.46	0	0.00	8.41	3	2,181	0.14%
2023/12/15	10.2	8.39	5	8.41	8.34	5.2	2,110	0.25%
2023/12/14	13	8.41	3	8.43	8.40	10	2,051	0.49%
2023/12/13	0.6	8.28	20	8.31	8.31	-19.4	1,888	-1.03%
2023/12/12	0	0.00	1	8.19	8.22	-1	1,848	-0.06%
2023/12/11	0	0.00	6	8.18	8.18	-6	1,831	-0.33%
2023/12/08	0	8.17	0	0.00	8.14	0	1,828	0.00%
2023/12/06	0	0.00	2.1	8.30	8.28	-2.1	1,783	-0.12%
2023/12/05	6	8.22	0	0.00	8.24	6	1,745	0.34%
2023/12/04	14	8.23	0	0.00	8.26	14	1,747	0.80%
2023/11/21	0	0.00	16	8.20	8.19	-16	1,574	-1.02%
2023/11/20	0	0.00	1	8.17	8.14	-1	1,553	-0.06%
2023/11/16	1	8.22	0	0.00	8.21	1	1,517	0.07%
2023/11/15	0	0.00	1.1	8.16	8.21	-1.1	1,464	-0.08%
2023/11/09	0	0.00	0.2	8.04	8.04	-0.2	1,422	-0.02%
2023/11/06	0	0.00	2	8.09	8.11	-2	1,453	-0.14%
2023/10/31	0	7.85	0	0.00	7.93	0	1,502	0.00%
2023/10/30	0	8.00	0.2	7.99	7.99	-0.2	1,585	-0.01%
2023/10/26	1	8.07	0	0.00	8.00	1	1,647	0.06%
2023/10/25	0	8.08	0	0.00	8.11	0	1,652	0.00%
2023/10/23	0	8.09	0	0.00	8.03	0	1,672	0.00%
2023/10/17	3	8.16	0	0.00	8.13	3	1,710	0.18%
2023/10/16	0	0.00	6	8.06	8.20	-6	1,689	-0.36%
2023/10/04	169	7.78	0	0.00	7.78	169	1,652	10.23%	大買/鉅額交易
2023/09/27	6	7.83	0	0.00	7.80	6	1,717	0.35%
2023/09/20	0	8.00	0	0.00	7.99	0	1,748	0.00%
2023/09/18	0	0.00	1	7.99	8.01	-1	1,769	-0.06%
2023/09/15	7	8.02	0	0.00	7.95	7	1,793	0.39%
2023/09/14	1	8.05	0	0.00	8.04	1	1,791	0.06%
2023/09/13	0	0.00	3	8.05	8.02	-3	1,798	-0.17%
2023/09/12	0	0.00	1	7.99	7.99	-1	1,802	-0.06%
2023/09/08	0	0.00	6	7.90	7.90	-6	1,839	-0.33%
2023/09/07	3	7.95	10	7.94	7.89	-7	1,868	-0.37%
2023/09/04	3	8.02	1	8.02	8.06	2	1,990	0.10%
2023/08/28	10	8.01	0	0.00	8.00	10	2,095	0.48%
2023/08/23	0	0.00	0	7.95	7.96	0	2,119	0.00%
2023/08/22	1	7.95	0	0.00	7.93	1	2,167	0.04%
2023/08/17	4	7.83	0	0.00	7.80	4	2,213	0.18%
2023/08/11	0	0.00	1	8.12	8.11	-1	2,200	-0.05%
2023/08/10	0	0.00	20	8.12	8.10	-20	2,205	-0.91%
2023/08/09	0	8.21	0	0.00	8.18	0	2,219	0.00%
2023/08/07	0	0.00	9.3	8.27	8.30	-9.3	2,249	-0.41%
2023/08/04	3	8.19	0	0.00	8.24	3	2,250	0.13%
2023/08/02	0.9	8.28	3	8.23	8.19	-2.1	2,251	-0.09%
2023/08/01	0	0.00	1	8.10	8.17	-1	2,191	-0.05%
2023/07/28	0	0.00	14	8.08	8.08	-14	2,140	-0.65%
2023/07/27	0	0.00	1.4	8.08	8.07	-1.4	2,139	-0.07%
2023/07/26	0	0.00	2.4	8.00	8.00	-2.4	2,141	-0.11%
2023/07/24	0	7.96	0	0.00	7.92	0	2,176	0.00%
2023/07/21	0	0.00	2	8.10	8.01	-2	2,174	-0.09%
2023/07/20	0	0.00	1	8.03	8.02	-1	2,178	-0.05%
2023/07/19	0	0.00	16	7.93	7.93	-16	2,185	-0.73%
2023/07/18	1	7.99	1	8.01	7.97	0	2,211	0.00%
2023/07/17	2	8.00	0	0.00	8.01	2	2,222	0.09%
2023/07/13	500	8.00	0	0.00	7.97	500	2,224	22.48%	大買/鉅額交易
2023/07/10	0.1	8.06	0	0.00	8.05	0.1	2,199	0.01%
2023/07/07	1	8.03	11	8.03	8.06	-10	2,198	-0.45%
2023/07/06	2	8.11	0	0.00	8.09	2	2,184	0.09%
2023/07/04	1	8.19	0	0.00	8.18	1	2,175	0.05%
2023/07/03	0.3	8.23	1	8.20	8.20	-0.7	2,172	-0.03%
2023/06/30	1	8.20	1	8.21	8.22	0	2,172	0.00%
2023/06/28	3	8.16	0	0.00	8.14	3	2,156	0.14%
2023/06/26	1	8.21	0	0.00	8.21	1	2,203	0.05%
2023/06/20	0.1	8.25	0	0.00	8.26	0.1	2,223	0.00%
2023/06/16	1	8.19	0	0.00	8.17	1	2,254	0.04%
2023/06/15	0	0.00	0.7	8.16	8.15	-0.7	2,245	-0.03%
2023/06/13	1	8.19	0	0.00	8.21	1	2,270	0.04%
2023/06/12	22.1	8.26	1.7	8.29	8.23	20.3	2,269	0.90%
2023/06/09	0	8.37	0	8.41	8.41	0	2,230	0.00%
2023/06/08	0	8.20	0	0.00	8.24	0	2,223	0.00%
2023/06/07	4	8.36	0	0.00	8.34	4	2,285	0.17%
2023/06/06	0	0.00	1	8.33	8.32	-1	3,010	-0.03%
2023/06/05	0	0.00	4	8.28	8.28	-4	3,010	-0.13%
2023/06/02	0	0.00	12	8.17	8.16	-12	3,123	-0.38%
2023/06/01	0	0.00	20	8.12	8.10	-20	3,178	-0.63%
2023/05/31	1	8.10	1	8.12	8.07	0	3,187	0.00%
2023/05/29	0	0.00	2	8.08	8.08	-2	3,217	-0.06%
2023/05/26	2	8.07	0	0.00	8.04	2	3,227	0.06%
2023/05/24	5.1	8.17	9	8.20	8.19	-3.9	3,203	-0.12%
2023/05/23	0	0.00	4.2	8.21	8.21	-4.2	3,199	-0.13%
2023/05/22	0	0.00	4.9	8.17	8.18	-4.9	3,229	-0.15%
2023/05/17	6	8.18	0	0.00	8.17	6	3,274	0.18%
2023/05/12	3	8.22	1	8.13	8.05	2	3,302	0.06%
2023/05/11	3	8.22	1	8.13	8.08	2	3,284	0.06%
2023/05/10	7	8.23	0	0.00	8.22	7	3,262	0.22%
2023/04/27	0.2	8.40	5	8.45	8.37	-4.8	3,402	-0.14%
2023/04/24	0	0.00	1	8.37	8.33	-1	3,412	-0.03%
2023/04/21	2	8.24	1	8.23	8.19	1	3,436	0.03%
2023/04/20	1	8.29	0	0.00	8.28	1	3,407	0.03%
2023/04/19	1	8.34	1	8.40	8.32	0	3,403	0.00%
2023/04/14	0	0.00	1	8.43	8.43	-1	3,409	-0.03%
2023/04/13	2	8.47	2	8.48	8.42	0	3,441	0.00%
2023/04/12	0	0.00	2	8.44	8.41	-2	3,448	-0.06%
2023/04/11	0.5	8.40	0	0.00	8.41	0.5	3,575	0.01%
2023/04/10	0	0.00	0.4	8.44	8.43	-0.4	3,714	-0.01%
2023/04/07	0	0.00	1	8.45	8.43	-1	4,162	-0.02%
2023/04/06	0	0.00	1	8.36	8.36	-1	4,357	-0.02%
2023/03/31	0	8.33	0	0.00	8.32	0	4,363	0.00%
2023/03/30	3	8.30	0	0.00	8.31	3	4,389	0.07%
2023/03/29	0	0.00	0	8.32	8.29	0	4,459	0.00%
2023/03/28	0	8.33	1	8.28	8.30	-1	4,543	-0.02%
2023/03/27	1	8.24	14.1	8.21	8.26	-13.1	4,594	-0.28%
2023/03/24	3	8.35	0	0.00	8.30	3	4,604	0.07%
2023/03/22	1	8.37	0	0.00	8.34	1	4,680	0.02%
2023/03/21	1	8.39	0	0.00	8.35	1	4,722	0.02%
2023/03/20	0	8.35	6	8.36	8.38	-6	4,722	-0.13%
2023/03/16	6	8.34	1	8.32	8.30	5	4,807	0.10%
2023/03/15	2	8.50	0	0.00	8.49	2	4,791	0.04%
2023/03/13	1	8.44	27	8.52	8.56	-26	4,862	-0.53%
2023/03/10	5	8.63	2	8.60	8.63	3	4,877	0.06%
2023/03/09	12	8.89	4	8.93	8.75	8	5,117	0.16%
2023/03/08	2	8.90	2	8.90	8.93	0	4,588	0.00%
2023/03/07	29	9.01	58	8.98	8.97	-29	4,646	-0.62%
2023/03/06	23	8.84	0	0.00	8.82	23	4,593	0.50%
2023/03/03	1	8.66	0.3	8.68	8.70	0.7	4,544	0.01%
2023/03/02	0	0.00	3	8.66	8.64	-3	4,550	-0.07%
2023/03/01	3	8.61	0	0.00	8.61	3	4,584	0.07%
2023/02/24	0	0.00	3	8.71	8.71	-3	4,560	-0.07%
2023/02/23	0	0.00	0	8.76	8.74	0	4,544	0.00%
2023/02/20	0	0.00	1	8.76	8.77	-1	4,520	-0.02%
2023/02/17	3	8.69	0	0.00	8.69	3	4,494	0.07%
2023/02/15	0	0.00	4	8.73	8.60	-4	4,543	-0.09%
2023/02/14	0	0.00	1	8.65	8.65	-1	4,483	-0.02%
2023/02/13	1	8.56	0	0.00	8.51	1	4,470	0.02%
2023/02/10	1	8.61	2	8.67	8.61	-1	4,451	-0.02%
2023/02/07	1	8.60	0	0.00	8.61	1	4,446	0.02%
2023/02/06	0	0.00	1	8.72	8.63	-1	4,450	-0.02%
2023/02/03	1	8.60	2.4	8.72	8.76	-1.4	4,431	-0.03%
2023/02/01	0	0.00	1	8.67	8.60	-1	4,335	-0.02%
2023/01/30	0	0.00	18	8.45	8.43	-18	4,275	-0.42%
2023/01/17	0	0.00	7	8.42	8.38	-7	4,265	-0.16%
2023/01/16	1	8.36	1	8.41	8.38	0	4,248	0.00%
2023/01/13	1	8.43	0	0.00	8.38	1	4,227	0.02%
2023/01/12	6	8.45	0	8.45	8.42	6	4,230	0.14%
2023/01/11	19	8.55	20	8.53	8.51	-1	4,206	-0.02%
2023/01/09	2	8.58	0	0.00	8.60	2	4,166	0.05%
2023/01/05	2	8.59	0	0.00	8.53	2	4,188	0.05%
2023/01/04	0	0.00	1	8.56	8.56	-1	4,155	-0.02%
2023/01/03	2	8.46	1	8.49	8.48	1	4,173	0.02%
2022/12/30	7	8.61	3	8.62	8.61	4	4,156	0.10%
2022/12/29	15	8.62	2	8.60	8.57	13	4,132	0.32%
2022/12/28	1	8.81	0	0.00	8.85	1	4,027	0.02%
2022/12/27	39	9.01	22	9.18	8.81	17	3,954	0.43%
2022/12/26	21	8.71	25.1	8.78	8.83	-4.1	3,569	-0.11%
2022/12/23	5	8.32	0	0.00	8.35	5	3,429	0.15%
2022/12/22	0	0.00	7	8.36	8.41	-7	3,429	-0.20%
2022/12/21	1	8.17	0	0.00	8.17	1	3,421	0.03%
2022/12/20	8	8.28	0	0.00	8.17	8	3,355	0.24%
2022/12/19	2	8.53	4.1	8.46	8.41	-2.1	3,291	-0.06%
2022/12/16	5	8.62	0	0.00	8.60	5	3,214	0.16%
2022/12/15	2	8.90	4	8.84	8.85	-2	3,162	-0.06%
2022/12/13	0.9	8.69	2.1	8.62	8.71	-1.2	3,044	-0.04%
2022/12/12	0	8.59	0	0.00	8.52	0	2,975	0.00%
2022/12/08	2	8.39	0	0.00	8.36	2	2,895	0.07%
2022/12/07	3	8.52	0	0.00	8.45	3	2,873	0.11%
2022/12/06	0	8.63	0	0.00	8.52	0	2,843	0.00%
2022/12/05	1	8.84	0	0.00	8.74	1	2,801	0.04%
2022/12/02	10	8.87	3	8.88	8.82	7	2,746	0.25%
2022/12/01	10.4	9.05	6	8.91	8.97	4.4	2,677	0.16%
2022/11/30	11	8.71	10	8.77	8.76	1	2,359	0.04%
2022/11/29	5	8.45	2	8.45	8.44	3	2,140	0.14%
2022/11/25	0	0.00	2.5	8.17	8.17	-2.5	1,960	-0.13%
2022/11/24	0	0.00	1	8.14	8.12	-1	1,985	-0.05%
2022/11/23	0	0.00	9	8.08	8.12	-9	1,974	-0.46%
2022/11/22	0	0.00	1	7.96	7.93	-1	1,955	-0.05%
2022/11/18	0	0.00	1	7.97	7.92	-1	2,001	-0.05%
2022/11/17	0	0.00	1	7.95	7.95	-1	2,142	-0.05%
2022/11/15	0	0.00	7	8.05	8.05	-7	2,127	-0.33%
2022/11/14	0	0.00	2	8.06	8.11	-2	2,120	-0.09%
2022/11/11	0	0.00	5	7.98	7.88	-5	2,065	-0.24%
2022/11/10	0	0.00	1	7.90	7.88	-1	2,067	-0.05%
2022/11/09	0	0.00	2	7.91	7.91	-2	2,073	-0.10%
2022/11/01	0	0.00	1	7.83	7.81	-1	2,101	-0.05%
2022/10/31	1	7.73	0	0.00	7.73	1	2,093	0.05%
2022/10/28	0	0.00	10	7.71	7.70	-10	2,104	-0.48%
2022/10/21	0	0.00	20	7.66	7.65	-20	2,082	-0.96%
2022/10/20	0	0.00	1	7.62	7.72	-1	2,075	-0.05%
2022/10/17	1	7.71	0	0.00	7.80	1	2,039	0.05%
2022/10/12	1	8.15	3	8.00	8.11	-2	1,992	-0.10%
2022/10/05	0.2	8.30	0	0.00	8.29	0.2	1,923	0.01%
2022/10/03	5	8.14	0	0.00	8.18	5	1,858	0.27%
2022/09/30	2	8.13	0	0.00	8.13	2	1,805	0.11%
2022/09/28	3	7.67	20	7.51	7.46	-17	1,728	-0.98%
2022/09/26	1.2	7.79	0	0.00	7.73	1.2	1,738	0.07%
2022/09/22	1	7.98	0	0.00	8.01	1	1,810	0.06%
2022/09/21	0	0.00	2	8.06	8.02	-2	1,803	-0.11%
2022/09/14	1	8.12	0	0.00	8.12	1	1,863	0.05%
2022/09/08	0	0.00	0.5	7.97	7.97	-0.5	1,926	-0.02%
2022/09/07	0	0.00	3	7.86	7.82	-3	1,940	-0.15%
2022/09/06	1	7.94	2	7.97	7.94	-1	1,945	-0.05%
2022/09/02	0	0.00	2	8.08	8.08	-2	1,953	-0.10%
2022/09/01	2.9	8.12	0	0.00	8.11	2.9	1,947	0.15%
2022/08/31	0	0.00	0.2	8.21	8.21	-0.2	1,936	-0.01%
2022/08/26	0	0.00	1	8.29	8.29	-1	1,856	-0.05%
2022/08/25	3	8.27	0	0.00	8.26	3	1,853	0.16%
2022/08/24	14	8.44	1	8.39	8.39	13	1,828	0.71%
2022/08/22	0.3	8.06	0	0.00	8.10	0.3	1,711	0.02%
2022/08/17	0.1	8.10	0	0.00	8.14	0.1	1,705	0.01%
2022/08/16	1.4	8.04	0	0.00	8.04	1.4	1,700	0.08%
2022/08/15	0.6	8.08	0	0.00	8.06	0.6	1,701	0.03%
2022/08/12	1	7.99	0	0.00	8.03	1	1,687	0.06%
2022/08/11	1	7.97	0	0.00	7.94	1	1,673	0.06%
2022/08/05	3	7.69	0	0.00	7.70	3	1,723	0.17%
2022/08/04	0.1	7.60	0	0.00	7.59	0.1	1,780	0.01%
2022/08/01	7	7.84	0	0.00	7.85	7	1,860	0.38%
2022/07/29	2	7.71	0	0.00	7.76	2	1,874	0.11%
2022/07/28	2	7.62	0	0.00	7.63	2	1,879	0.11%
2022/07/20	0	0.00	1	7.50	7.52	-1	2,046	-0.05%
2022/07/19	0	0.00	0.2	7.44	7.54	-0.2	2,099	-0.01%
2022/07/18	0	0.00	6	7.39	7.44	-6	2,116	-0.28%
2022/07/08	0.2	7.65	0	0.00	7.64	0.2	2,193	0.01%
2022/07/07	0	0.00	1	7.68	7.65	-1	2,199	-0.05%
2022/07/01	1	7.55	0	0.00	7.52	1	2,350	0.04%
2022/06/30	1	7.88	0	0.00	7.95	1	2,376	0.04%
2022/06/29	0	0.00	3	8.09	8.08	-3	2,381	-0.13%
2022/06/27	0	0.00	50	8.21	8.20	-50	2,446	-2.04%
2022/06/23	0	0.00	4	7.92	7.95	-4	2,444	-0.16%
2022/06/22	1	7.95	0	0.00	7.97	1	2,442	0.04%
2022/06/17	0	0.00	20	8.14	8.13	-20	2,456	-0.81%
2022/06/14	0	0.00	1	8.22	8.22	-1	2,533	-0.04%
2022/06/13	0	0.00	0.2	8.26	8.23	-0.2	2,585	-0.01%
2022/06/10	1	8.44	0	0.00	8.44	1	2,665	0.04%
2022/06/01	0	0.00	1	8.47	8.45	-1	2,981	-0.03%
2022/05/31	0.9	8.32	0	0.00	8.31	0.9	2,997	0.03%
2022/05/30	5	8.52	30	8.55	8.57	-25	2,989	-0.84%
2022/05/27	5	8.44	0	0.00	8.48	5	3,011	0.17%
2022/05/25	1	8.30	1	8.32	8.41	0	3,077	0.00%
2022/05/24	1	8.41	0	0.00	8.30	1	3,141	0.03%
2022/05/19	23	8.26	0	0.00	8.25	23	3,306	0.70%
2022/05/18	0	0.00	0	8.34	8.34	0	3,322	0.00%
2022/05/12	1	7.95	0	0.00	7.83	1	3,343	0.03%
2022/05/11	0	0.00	1	8.00	8.02	-1	3,312	-0.03%
2022/05/10	1	8.06	1	8.12	8.08	0	3,423	0.00%
2022/05/09	1	8.07	1	8.10	8.03	0	3,419	0.00%
2022/05/05	0.4	8.46	0	0.00	8.47	0.4	3,478	0.01%
2022/05/03	0.1	8.50	0	0.00	8.50	0.1	3,653	0.00%
2022/04/29	0	0.00	3	8.60	8.59	-3	3,773	-0.08%
2022/04/27	2	8.56	1	8.50	8.47	1	3,889	0.03%
2022/04/26	4	8.88	0.1	8.90	8.85	3.9	3,873	0.10%
2022/04/25	5.4	8.89	2	8.99	8.88	3.4	3,874	0.09%
2022/04/22	9	9.09	0	0.00	9.09	9	3,907	0.23%
2022/04/20	1	9.10	0	0.00	9.08	1	4,117	0.02%
2022/04/19	0	0.00	6	9.10	9.13	-6	4,176	-0.14%
2022/04/18	6	8.99	1	9.06	8.98	5	4,212	0.12%
2022/04/12	0	9.21	0	0.00	9.19	0	4,397	0.00%
2022/04/11	0	0.00	8	9.52	9.33	-8	4,416	-0.18%
2022/04/08	14	9.53	4	9.56	9.51	10	4,434	0.23%
2022/04/07	0	0.00	1	9.53	9.33	-1	4,459	-0.02%
2022/04/06	2	9.42	22	9.41	9.49	-20	4,456	-0.45%
2022/03/29	0	9.22	0	0.00	9.20	0	4,527	0.00%
2022/03/28	0	0.00	3	9.20	9.22	-3	4,571	-0.07%
2022/03/25	0	9.31	0	0.00	9.28	0	4,567	0.00%
2022/03/22	1	9.32	0	0.00	9.34	1	4,668	0.02%
2022/03/21	0	0.00	20	9.25	9.24	-20	4,663	-0.43%
2022/03/18	1.1	9.18	1	9.19	9.19	0.1	4,749	0.00%
2022/03/17	3	9.19	0	0.00	9.19	3	4,798	0.06%
2022/03/16	1	9.06	17	9.03	9.06	-16	4,797	-0.33%
2022/03/15	1	9.16	50.6	9.10	9.07	-49.6	4,814	-1.03%
2022/03/11	6	9.27	0	0.00	9.26	6	5,103	0.12%
2022/03/10	0	0.00	33	9.33	9.30	-33	5,152	-0.64%
2022/03/09	10	9.22	15	9.22	9.22	-5	5,199	-0.10%
2022/03/08	45	9.29	4	9.22	9.20	41	5,309	0.77%
2022/03/07	0	0.00	27	9.42	9.37	-27	5,335	-0.51%
2022/03/04	0	0.00	16	9.71	9.71	-16	5,351	-0.30%
2022/03/03	0	0.00	20	9.85	9.82	-20	5,482	-0.36%
2022/03/02	1	9.84	15	9.84	9.81	-14	5,638	-0.25%
2022/02/25	2	9.65	0	0.00	9.63	2	5,833	0.03%
2022/02/24	10	9.68	9.2	9.61	9.65	0.8	5,991	0.01%
2022/02/23	0	0.00	1	9.90	9.88	-1	5,996	-0.02%
2022/02/22	8	9.84	1	9.83	9.82	7	6,095	0.11%
2022/02/21	4	9.98	0	0.00	9.97	4	6,160	0.06%
2022/02/17	0	0.00	11	9.92	9.90	-11	6,407	-0.17%
2022/02/15	0	0.00	10	9.91	9.85	-10	6,940	-0.14%
2022/02/14	10	9.86	0	0.00	9.87	10	7,222	0.14%
2022/02/11	10	9.97	0	0.00	9.95	10	7,699	0.13%
2022/02/10	20	10.08	0	0.00	10.00	20	8,053	0.25%
2022/02/09	0	0.00	1	9.92	9.96	-1	8,061	-0.01%
2022/02/07	17	9.78	3	9.51	9.80	14	8,270	0.17%
2022/01/26	0	0.00	41	9.40	9.39	-41	8,440	-0.49%
2022/01/25	24	9.46	0	0.00	9.34	24	8,609	0.28%
2022/01/24	2.1	9.59	11	9.61	9.64	-8.9	8,697	-0.10%
2022/01/18	0	0.00	16.8	10.00	10.00	-16.8	9,439	-0.18%
2022/01/14	2	10.10	3	10.10	10.10	-1	10,029	-0.01%
2022/01/13	4	10.15	0	0.00	10.15	4	10,542	0.04%
2022/01/12	13	10.06	1	10.05	10.10	12	11,537	0.10%
2022/01/10	2	10.05	0	0.00	10.00	2	15,929	0.01%
2022/01/07	1	10.10	0	0.00	10.00	1	15,906	0.01%
2022/01/06	0	0.00	6	10.00	9.99	-6	15,954	-0.04%
2022/01/05	0	0.00	17	10.05	10.05	-17	16,021	-0.11%
2022/01/04	16	10.05	0	0.00	10.05	16	16,162	0.10%
2022/01/03	2	10.20	0	0.00	10.05	2	16,341	0.01%
2021/12/30	0	0.00	0.1	10.10	10.15	-0.1	16,452	0.00%
2021/12/28	0	0.00	6	10.10	10.05	-6	17,022	-0.04%
2021/12/27	0	0.00	2	10.20	10.10	-2	17,196	-0.01%
2021/12/24	1	10.00	0	0.00	10.00	1	17,256	0.01%
2021/12/22	1	9.99	30	10.00	10.00	-29	17,961	-0.16%
2021/12/21	20.1	9.97	0	0.00	9.94	20.1	18,143	0.11%
2021/12/17	8	9.96	0	0.00	10.00	8	18,530	0.04%
2021/12/16	2	9.94	10	9.92	9.94	-8	18,486	-0.04%
2021/12/15	1	9.95	3	9.96	9.93	-2	18,496	-0.01%
2021/12/14	6.1	9.95	5	9.93	9.92	1.1	18,540	0.01%
2021/12/13	1	10.00	41	10.00	10.00	-40	18,569	-0.22%
2021/12/10	0	0.00	15	10.00	10.00	-15	18,566	-0.08%
2021/12/09	2	10.10	1.3	10.14	10.10	0.7	18,591	0.00%
2021/12/08	68.1	10.17	20	10.13	10.10	48.1	18,613	0.26%
2021/12/07	5	10.00	0	0.00	10.05	5	18,310	0.03%
2021/12/06	0.1	10.00	0	0.00	10.00	0.1	18,257	0.00%
2021/12/02	2	10.00	0.5	10.00	9.99	1.5	18,222	0.01%
2021/11/30	0	0.00	1.6	10.10	10.15	-1.6	18,086	-0.01%
2021/11/29	7.1	9.98	5.5	10.00	10.05	1.6	18,040	0.01%
2021/11/26	2	10.15	125	10.15	10.15	-123	17,919	-0.69%	大賣/鉅額交易
2021/11/25	2	10.35	2	10.35	10.35	0	17,846	0.00%
2021/11/24	10	10.30	8	10.30	10.30	2	17,755	0.01%
2021/11/23	2	10.20	0	0.00	10.20	2	17,679	0.01%
2021/11/22	1	10.20	0	0.00	10.20	1	17,543	0.01%
2021/11/19	0.4	10.20	25	10.22	10.20	-24.6	17,516	-0.14%
2021/11/18	11	10.15	16.5	10.25	10.25	-5.5	17,467	-0.03%
2021/11/17	26	10.10	0	0.00	10.15	26	17,393	0.15%
2021/11/16	25	10.18	0	0.00	10.10	25	17,319	0.14%
2021/11/15	111	10.15	10	10.15	10.20	101	17,193	0.59%	大買/鉅額交易
2021/11/12	50	10.45	2	10.40	10.30	48	17,053	0.28%
2021/11/11	45	10.66	24	10.65	10.50	21	16,810	0.12%
2021/11/10	86.1	10.60	20	10.46	10.45	66.1	16,858	0.39%
2021/11/09	15	10.25	0	0.00	10.25	15	16,436	0.09%
2021/11/08	0	0.00	11	10.35	10.40	-11	16,123	-0.07%
2021/11/05	20	10.25	12.8	10.30	10.25	7.2	16,144	0.04%
2021/11/04	16	10.32	10	10.25	10.25	6	16,083	0.04%
2021/11/03	4	10.33	0	0.00	10.25	4	16,038	0.02%
2021/11/02	23	10.14	0	0.00	10.05	23	15,859	0.15%
2021/11/01	38	10.16	16	10.15	10.15	22	15,747	0.14%
2021/10/29	61	10.24	22	10.27	10.15	39	15,601	0.25%
2021/10/28	21	10.38	24	10.36	10.35	-3	15,468	-0.02%
2021/10/27	25	10.59	1	10.55	10.55	24	15,355	0.16%
2021/10/26	58	11.01	1	11.00	11.00	57	15,281	0.37%
2021/10/25	9.1	11.22	8	11.33	11.35	1.1	14,997	0.01%
2021/10/22	22	11.19	22	11.33	11.10	0	14,785	0.00%
2021/10/21	25.1	11.41	14	11.31	11.35	11.1	14,540	0.08%
2021/10/20	38	11.63	61	11.60	11.55	-23	14,096	-0.16%
2021/10/19	199	11.38	125	11.63	11.70	74	13,269	0.56%	大買/大賣/
2021/10/18	74	11.26	247.3	11.33	11.40	-173.2	11,082	-1.56%	大賣/鉅額交易
2021/10/14	15	10.40	30	10.40	10.35	-15	9,162	-0.16%
2021/10/13	40	10.45	0	0.00	10.45	40	9,060	0.44%
2021/10/12	0	0.00	4	10.45	10.45	-4	9,142	-0.04%
2021/10/08	5	10.75	11	10.68	10.75	-6	9,171	-0.07%
2021/10/07	0	0.00	5	10.55	10.60	-5	9,097	-0.05%
2021/10/06	39	10.72	34	10.70	10.55	5	9,249	0.05%
2021/10/05	0	0.00	27.4	10.46	10.70	-27.4	9,017	-0.30%
2021/10/04	16	10.56	5	10.55	10.30	11	8,866	0.12%
2021/10/01	2	10.35	15	10.45	10.40	-13	8,801	-0.15%
2021/09/30	14	10.79	1	10.75	10.75	13	8,895	0.15%
2021/09/29	12	10.79	6.2	10.88	10.50	5.8	8,966	0.07%
2021/09/28	9	10.78	10.2	10.85	10.95	-1.2	9,009	-0.01%
2021/09/27	12	10.80	16.2	10.85	10.80	-4.2	11,484	-0.04%
2021/09/24	0	0.00	2	10.40	10.40	-2	12,720	-0.02%
2021/09/23	0	0.00	1	10.10	10.15	-1	12,927	-0.01%
2021/09/22	2	10.10	0	0.00	10.05	2	13,111	0.02%
2021/09/16	23	10.64	20	10.55	10.50	3	13,309	0.02%
2021/09/09	1	9.97	0	0.00	9.96	1	14,068	0.01%
2021/09/08	0	0.00	1	10.00	9.95	-1	14,212	-0.01%
2021/09/07	0.1	10.10	1	10.10	10.15	-0.9	14,495	-0.01%
2021/09/03	3	10.25	4	10.28	10.25	-1	14,750	-0.01%
2021/09/02	0	0.00	2	10.05	10.00	-2	14,986	-0.01%
2021/09/01	5	10.25	1	10.30	10.20	4	15,279	0.03%
2021/08/31	6	10.35	4	10.23	10.35	2	15,578	0.01%
2021/08/27	0	0.00	2	10.00	10.05	-2	17,315	-0.01%
2021/08/26	0	0.00	15	9.96	9.96	-15	20,445	-0.07%
2021/08/25	10	9.99	1	9.98	9.98	9	22,090	0.04%
2021/08/24	10	9.90	2	9.98	9.98	8	22,306	0.04%
2021/08/23	0	0.00	1	9.80	9.85	-1	22,473	0.00%
2021/08/20	1	9.66	0	0.00	9.60	1	22,661	0.00%
2021/08/19	4	9.87	15	9.98	9.76	-11	22,782	-0.05%
2021/08/17	5	9.84	25	9.87	9.75	-20	23,234	-0.09%
2021/08/16	8.3	9.91	28	9.85	9.86	-19.7	23,634	-0.08%
2021/08/13	4.1	10.40	1	10.40	10.40	3.1	23,570	0.01%
2021/08/12	0	0.00	1	10.45	10.55	-1	23,849	0.00%
2021/08/11	9	10.47	1	10.65	10.40	8	24,153	0.03%
2021/08/10	5.2	10.64	1	10.70	10.60	4.2	24,556	0.02%
2021/08/09	2	10.70	0	0.00	10.70	2	25,146	0.01%
2021/08/06	2	10.80	0	0.00	10.85	2	25,579	0.01%
2021/08/05	4	10.85	5	10.92	10.85	-1	26,138	0.00%
2021/08/04	5	10.94	0	0.00	10.95	5	26,837	0.02%
2021/08/02	6	11.05	3	10.97	11.00	3	28,220	0.01%
2021/07/30	2	11.00	10	10.95	10.85	-8	29,086	-0.03%
2021/07/29	1	10.80	0	0.00	10.90	1	29,895	0.00%
2021/07/28	0	0.00	16	10.73	10.70	-16	30,918	-0.05%
2021/07/27	1	10.95	4	10.90	10.80	-3	33,281	-0.01%
2021/07/26	20	11.07	7	11.11	10.90	13	36,176	0.04%
2021/07/23	10	11.00	12	11.03	11.05	-2	39,185	-0.01%
2021/07/22	2.2	10.74	1	10.60	10.60	1.1	41,486	0.00%
2021/07/21	9	10.52	5	10.55	10.55	4	41,725	0.01%
2021/07/20	0	0.00	11	10.65	10.60	-11	41,973	-0.03%
2021/07/19	1	10.85	4	10.90	10.90	-3	42,324	-0.01%
2021/07/16	8	11.03	11	11.08	10.95	-3	43,965	-0.01%
2021/07/15	10	10.97	15	10.97	11.00	-5	44,287	-0.01%
2021/07/14	12	10.59	24	10.53	10.65	-12	44,969	-0.03%
2021/07/13	14	10.65	34	10.67	10.55	-20	46,274	-0.04%
2021/07/12	13	10.97	14	10.99	10.85	-1	46,779	0.00%
2021/07/09	7.4	10.94	49	10.95	10.95	-41.7	47,288	-0.09%
2021/07/08	3	11.02	1	11.00	11.00	2	47,582	0.00%
2021/07/07	20	10.98	4	11.09	10.90	16	48,129	0.03%
2021/07/06	12	11.22	10	11.28	11.15	2	48,690	0.00%
2021/07/05	83	11.36	38	11.33	11.25	45	48,624	0.09%
2021/07/02	207	12.07	163	12.07	11.45	44	48,458	0.09%	大買/大賣/
2021/07/01	325	11.44	267.2	11.49	11.70	57.8	45,882	0.13%	大買/大賣/
2021/06/30	0	0.00	24	11.10	11.10	-24	44,528	-0.05%
2021/06/29	3	10.93	24	10.93	10.85	-21	44,405	-0.05%
2021/06/28	20	10.90	11.6	11.00	11.05	8.4	44,323	0.02%
2021/06/25	10	11.00	19.7	11.10	10.95	-9.7	44,271	-0.02%
2021/06/24	20	11.08	30	11.04	11.05	-10	44,337	-0.02%
2021/06/23	14	10.89	5	10.81	10.85	9	44,971	0.02%
2021/06/22	2	10.55	3	10.80	10.75	-1	44,912	0.00%
2021/06/21	7	10.36	38	10.43	10.40	-31	44,692	-0.07%
2021/06/18	14	10.87	18	10.86	10.75	-4	44,591	-0.01%
2021/06/17	15	10.81	16	10.88	11.00	-1	44,548	0.00%
2021/06/16	9	10.92	14	10.94	10.85	-5	44,523	-0.01%
2021/06/15	17	10.68	5	10.80	10.75	12	44,422	0.03%
2021/06/11	18	10.94	24	10.98	10.85	-6	44,345	-0.01%
2021/06/09	39	11.12	25	11.08	10.95	14	44,311	0.03%
2021/06/08	40	11.45	25	11.29	11.30	15	44,096	0.03%
2021/06/07	73	11.43	63	11.38	11.45	10	43,870	0.02%
2021/06/04	40	11.36	31	11.41	11.25	9	43,159	0.02%
2021/06/03	234	12.04	118	11.98	11.85	116	42,434	0.27%	大買/大賣/鉅額交易
2021/06/02	61	11.08	95	11.16	11.35	-34	39,884	-0.09%
2021/06/01	5	10.25	1	10.30	10.35	4	38,355	0.01%
2021/05/31	4	10.25	13	10.21	10.15	-9	38,477	-0.02%
2021/05/28	21	10.20	6	10.10	10.15	15	38,457	0.04%
2021/05/27	10	10.00	10	10.01	10.00	0	38,396	0.00%
2021/05/26	11	9.96	6	10.04	10.00	5	38,423	0.01%
2021/05/25	40	10.09	19	10.05	9.97	21	38,456	0.05%
2021/05/24	15	10.06	7	10.18	10.05	8	38,395	0.02%
2021/05/21	0	0.00	22	9.70	9.77	-22	38,520	-0.06%
2021/05/20	107	9.62	101	9.75	9.41	6	38,408	0.02%	大買/大賣/
2021/05/19	12	9.65	13	9.60	9.66	-1	38,370	0.00%
2021/05/18	37	9.13	3	9.20	9.48	34	38,263	0.09%
2021/05/17	12	8.75	1,273	8.65	8.67	-1,261	37,884	-3.33%	大賣/鉅額交易
2021/05/14	14	9.56	0	0.00	9.55	14	37,321	0.04%
2021/05/13	13	9.85	61	9.80	9.72	-48	36,820	-0.13%
2021/05/12	34	10.36	60	10.28	10.20	-26	36,247	-0.07%
2021/05/11	73	11.76	290	11.46	11.30	-217	35,530	-0.61%	大賣/鉅額交易
2021/05/10	158	11.96	99	11.95	11.90	59	34,730	0.17%	大買/
2021/05/07	280	11.51	104	11.30	11.55	176	34,148	0.52%	大買/大賣/鉅額交易
2021/05/06	35	11.82	117	11.62	11.65	-82	33,242	-0.25%	大賣/
2021/05/05	369.2	12.05	58	11.92	11.80	311.2	32,340	0.96%	大買/鉅額交易
2021/05/04	106.5	13.06	154	12.97	12.45	-47.5	31,331	-0.15%	大買/大賣/
2021/05/03	822.5	13.19	300.8	13.56	13.80	521.7	28,953	1.80%	大買/大賣/鉅額交易
2021/04/29	499	13.15	126	13.05	12.90	373	26,099	1.43%	大買/大賣/鉅額交易
2021/04/28	353	11.85	356.9	11.84	12.30	-3.9	23,100	-0.02%	大買/大賣/
2021/04/27	14	11.21	31	11.23	11.20	-17	20,766	-0.08%
2021/04/26	4	11.16	49	11.13	11.15	-45	20,530	-0.22%
2021/04/23	52	11.16	25.8	11.10	11.15	26.2	20,295	0.13%
2021/04/22	202	11.69	159	11.57	11.35	43	20,105	0.21%	大買/大賣/
2021/04/21	15.1	11.23	92	11.25	11.35	-76.9	18,523	-0.42%
2021/04/20	48	11.17	130	11.18	11.25	-82	18,201	-0.45%	大賣/
2021/04/19	157	11.26	148.3	11.28	11.50	8.7	17,792	0.05%	大買/大賣/
2021/04/16	133	10.74	23	10.72	10.75	110	16,515	0.67%	大買/鉅額交易
2021/04/15	65	10.50	69	10.45	10.45	-4	15,941	-0.03%
2021/04/14	22	10.26	3	10.17	10.30	19	15,649	0.12%
2021/04/13	80	10.39	31.7	10.44	10.15	48.3	15,860	0.30%
2021/04/12	110.6	10.25	37	10.09	10.40	73.6	15,605	0.47%	大買/
2021/04/09	22	9.98	4	9.95	9.99	18	15,372	0.12%
2021/04/08	38	9.95	46	9.95	9.95	-8	15,925	-0.05%
2021/04/07	0	0.00	1	9.81	9.86	-1	19,388	-0.01%
2021/04/06	1	9.81	0	0.00	9.79	1	20,668	0.00%
2021/04/01	13	9.75	1	9.79	9.69	12	20,802	0.06%
2021/03/31	7	9.84	0	0.00	9.88	7	20,997	0.03%
2021/03/30	5	9.87	15	9.89	9.86	-10	21,526	-0.05%
2021/03/29	25	9.99	24	9.95	9.92	1	21,891	0.00%
2021/03/26	60	10.04	47	9.90	9.87	13	22,940	0.06%
2021/03/25	30	9.68	7	9.72	9.67	23	22,425	0.10%
2021/03/24	2	9.57	0	0.00	9.61	2	22,420	0.01%
2021/03/23	3.5	9.66	0	0.00	9.61	3.5	22,680	0.02%
2021/03/22	25	9.70	62	9.64	9.70	-37	23,144	-0.16%
2021/03/19	0	0.00	14	9.67	9.66	-14	23,125	-0.06%
2021/03/18	6	9.64	72	9.75	9.63	-66	23,121	-0.29%
2021/03/17	1	9.77	0	0.00	9.77	1	23,015	0.00%
2021/03/16	13	9.84	5	9.82	9.84	8	23,086	0.03%
2021/03/15	0.2	9.94	5	9.95	9.97	-4.8	22,978	-0.02%
2021/03/12	0	0.00	13	9.82	9.83	-13	23,131	-0.06%
2021/03/11	36	9.90	3	9.90	9.89	33	23,354	0.14%
2021/03/10	4	9.92	15	9.91	9.89	-11	23,484	-0.05%
2021/03/09	3	10.00	0	0.00	10.00	3	23,447	0.01%
2021/03/08	86	9.97	32	10.00	10.10	54	23,308	0.23%
2021/03/04	61	9.95	5.2	10.00	9.81	55.8	22,917	0.24%
2021/03/03	5	9.83	10.1	9.80	9.80	-5.1	22,638	-0.02%
2021/03/02	30	9.88	5	9.72	9.61	25	22,560	0.11%
2021/02/26	11	9.72	3	9.72	9.71	8	22,653	0.04%
2021/02/25	0	0.00	15	9.75	9.80	-15	22,598	-0.07%
2021/02/24	14.5	9.72	5	9.98	9.60	9.5	22,605	0.04%
2021/02/23	9	9.91	55.6	9.69	10.05	-46.6	22,255	-0.21%
2021/02/22	11	9.41	3.5	9.39	9.41	7.5	21,747	0.03%
2021/02/19	109	9.38	0	0.00	9.35	109	21,760	0.50%	大買/鉅額交易
2021/02/18	25	9.26	0	0.00	9.26	25	21,806	0.11%
2021/02/17	1	8.88	1	8.77	8.93	0	21,789	0.00%
2021/02/04	1	8.63	0	0.00	8.60	1	21,834	0.00%
2021/02/02	0	0.00	5	8.52	8.62	-5	23,060	-0.02%
2021/02/01	0	0.00	16	8.28	8.34	-16	23,077	-0.07%
2021/01/29	2	8.42	4	8.46	8.29	-2	23,069	-0.01%
2021/01/28	3	8.45	0	0.00	8.45	3	23,054	0.01%
2021/01/27	0	0.00	7	8.63	8.63	-7	23,097	-0.03%
2021/01/26	2	8.67	25	8.70	8.66	-23	23,214	-0.10%
2021/01/25	14	8.85	0	0.00	8.84	14	23,211	0.06%
2021/01/22	2	8.66	10	8.70	8.70	-8	23,251	-0.03%
2021/01/21	3	8.72	33	8.72	8.74	-30	23,309	-0.13%
2021/01/20	2	8.82	6	8.74	8.71	-4	23,567	-0.02%
2021/01/19	4	9.15	0	0.00	9.14	4	23,962	0.02%
2021/01/18	2	9.10	10	9.18	9.16	-8	24,192	-0.03%
2021/01/15	1	9.30	28	9.34	9.28	-27	24,241	-0.11%
2021/01/14	5	9.81	20	9.77	9.71	-15	24,061	-0.06%
2021/01/13	4	9.89	11.5	9.82	9.78	-7.5	24,033	-0.03%
2021/01/12	17.9	9.77	32	9.87	9.66	-14.1	23,913	-0.06%
2021/01/11	7	10.21	16	10.10	10.15	-9	23,566	-0.04%
2021/01/08	0	0.00	26	10.23	10.20	-26	23,525	-0.11%
2021/01/07	21	10.47	16.1	10.62	10.45	4.9	23,377	0.02%
2021/01/06	101	10.39	20	10.32	10.20	81	23,099	0.35%	大買/
2021/01/05	28	10.90	0	0.00	10.80	28	22,665	0.12%
2021/01/04	109.5	10.78	81	10.75	10.85	28.5	22,382	0.13%	大買/
2020/12/31	61	11.21	89	11.22	11.20	-28	21,804	-0.13%
2020/12/30	199	11.69	155.3	11.71	11.70	43.7	20,978	0.21%	大買/大賣/
2020/12/29	62	10.63	77	10.88	11.15	-15	17,250	-0.09%
2020/12/28	20	10.33	314	10.19	10.15	-294	15,854	-1.85%	大賣/鉅額交易
2020/12/25	6	10.13	14	10.18	10.15	-8	15,558	-0.05%
2020/12/24	34	10.10	144.1	10.02	10.15	-110.1	15,184	-0.72%	大賣/鉅額交易
2020/12/23	14	9.91	95	9.86	9.90	-81	14,582	-0.56%
2020/12/22	82	10.01	40	10.12	9.66	42	14,171	0.30%
2020/12/21	25	9.61	10	9.55	9.50	15	13,062	0.11%
2020/12/18	40	9.33	75.3	9.35	9.27	-35.3	12,740	-0.28%
2020/12/17	0	0.00	13	9.47	9.36	-13	12,718	-0.10%
2020/12/16	22	9.46	17	9.59	9.70	5	12,518	0.04%
2020/12/15	1	9.30	50	9.31	9.18	-49	12,072	-0.41%
2020/12/14	10	9.25	0	0.00	9.40	10	12,414	0.08%
2020/12/11	10	9.15	30	9.20	9.18	-20	12,365	-0.16%
2020/12/10	1	9.20	30	9.25	9.20	-29	12,522	-0.23%
2020/12/09	14	9.38	3	9.36	9.31	11	12,563	0.09%
2020/12/08	23	9.58	21	9.60	9.48	2	12,680	0.02%
2020/12/07	150	9.63	13.3	9.70	9.75	136.7	13,243	1.03%	大買/鉅額交易
2020/12/04	54.3	9.47	4.3	9.43	9.43	50	13,068	0.38%
2020/12/03	210	9.40	20	9.34	9.29	190	13,032	1.46%	大買/鉅額交易
2020/12/02	8	9.28	21	9.28	9.28	-13	13,242	-0.10%
2020/12/01	1	9.20	8	9.34	9.37	-7	13,684	-0.05%
2020/11/30	7	9.39	1	9.39	9.37	6	13,725	0.04%
2020/11/27	25	9.20	15	9.20	9.19	10	13,573	0.07%
2020/11/26	140	9.23	22	9.25	9.25	118	13,553	0.87%	大買/鉅額交易
2020/11/25	10	9.28	11	9.35	9.24	-1	13,547	-0.01%
2020/11/24	3	9.08	0	0.00	9.08	3	13,556	0.02%
2020/11/23	32	8.97	10	8.92	9.03	22	13,512	0.16%
2020/11/19	3	8.90	21	8.87	8.89	-18	13,443	-0.13%
2020/11/18	10	9.02	12.3	8.90	8.95	-2.3	13,582	-0.02%
2020/11/17	25	8.92	56.1	8.96	9.00	-31.1	14,118	-0.22%
2020/11/16	25	8.69	160	8.72	8.67	-135	15,122	-0.89%	大賣/鉅額交易
2020/11/13	0	0.00	10.3	8.78	8.81	-10.3	15,057	-0.07%
2020/11/12	22	8.81	2	8.77	8.77	20	15,075	0.13%
2020/11/11	0	0.00	48	8.92	9.00	-48	14,994	-0.32%
2020/11/10	38	8.85	12	8.86	8.71	26	14,544	0.18%
2020/11/09	15	8.67	0	0.00	8.65	15	13,748	0.11%
2020/11/06	2	8.55	0	0.00	8.51	2	13,691	0.01%
2020/11/04	10	8.63	2	8.60	8.55	8	13,841	0.06%
2020/11/03	6	8.56	5	8.59	8.56	1	13,714	0.01%
2020/11/02	0	0.00	15	8.36	8.43	-15	13,587	-0.11%
2020/10/30	15	8.50	3	8.43	8.35	12	13,490	0.09%
2020/10/29	6	8.54	6	8.41	8.60	0	13,343	0.00%
2020/10/28	9	8.84	46	8.79	8.62	-37	13,149	-0.28%
2020/10/27	52	8.90	38.3	8.82	8.72	13.7	12,734	0.11%
2020/10/26	16	8.48	2	8.49	8.44	14	12,051	0.12%
2020/10/23	2	8.20	2	8.30	8.30	0	11,687	0.00%
2020/10/22	17	8.19	1	8.17	8.12	16	11,479	0.14%
2020/10/21	2	8.12	11	8.14	8.15	-9	11,400	-0.08%
2020/10/20	2	8.10	2	8.09	8.12	0	11,312	0.00%
2020/10/16	18	8.09	0.1	8.05	8.06	17.9	11,156	0.16%
2020/10/15	0	0.00	25	8.09	8.04	-25	11,012	-0.23%
2020/10/14	3	8.12	0	0.00	8.12	3	10,924	0.03%
2020/10/13	2	7.96	27	8.06	8.18	-25	10,824	-0.23%
2020/10/12	2	7.95	6	7.95	7.94	-4	10,610	-0.04%
2020/10/08	2	7.83	0	0.00	7.80	2	10,451	0.02%
2020/10/07	5	7.81	0	0.00	7.83	5	10,448	0.05%
2020/10/06	0	0.00	3	7.73	7.72	-3	10,411	-0.03%
2020/09/30	0	0.00	6.3	7.57	7.57	-6.3	10,420	-0.06%
2020/09/28	4	7.59	0	0.00	7.60	4	10,437	0.04%
2020/09/24	16	7.61	10	7.48	7.47	6	10,363	0.06%
2020/09/23	3	7.85	0	0.00	7.82	3	10,221	0.03%
2020/09/22	9	7.91	20	7.90	7.94	-11	10,161	-0.11%
2020/09/21	5	8.05	2	8.10	8.06	3	10,062	0.03%
2020/09/18	10	8.08	22.1	8.08	8.07	-12.1	9,990	-0.12%
2020/09/17	38	8.14	27.2	8.08	7.98	10.8	9,850	0.11%
2020/09/16	10	7.88	42	7.90	7.88	-32	9,452	-0.34%
2020/09/15	11	8.11	1.2	7.99	7.93	9.8	9,504	0.10%
2020/09/14	0	7.90	0	0.00	7.90	0	9,643	0.00%
2020/09/11	12.1	8.00	15	8.10	7.99	-2.9	9,497	-0.03%
2020/09/10	25	8.26	77	8.33	8.25	-52	9,214	-0.56%
2020/09/09	2	7.78	4	7.88	7.95	-2	8,410	-0.02%
2020/09/08	28.6	7.91	2	7.90	7.82	26.6	8,266	0.32%
2020/09/07	27	8.10	13	8.13	8.06	14	8,117	0.17%
2020/09/04	26	8.04	66	7.83	7.98	-40	7,844	-0.51%
2020/09/03	17.2	7.64	13	7.68	7.63	4.2	7,344	0.06%
2020/09/02	1	7.46	10	7.45	7.48	-9	7,347	-0.12%
2020/09/01	1	7.52	40	7.55	7.53	-39	7,333	-0.53%
2020/08/31	1	7.77	0	0.00	7.61	1	7,315	0.01%
2020/08/28	79	7.67	53	7.68	7.70	26	7,208	0.36%
2020/08/27	0	0.00	5	7.54	7.53	-5	6,989	-0.07%
2020/08/26	8	7.46	19.1	7.49	7.45	-11.1	6,864	-0.16%
2020/08/25	37	7.44	20	7.47	7.37	17	6,750	0.25%
2020/08/24	8	7.40	17	7.38	7.30	-9	6,641	-0.14%
2020/08/21	27	7.59	67	7.67	7.56	-40	6,430	-0.62%
2020/08/20	125	7.65	118	7.61	7.67	7	5,712	0.12%	大買/大賣/
2020/08/19	66	7.06	16	7.09	6.98	50	4,344	1.15%
2020/08/18	6	6.88	0	0.00	6.87	6	4,185	0.14%
2020/08/17	38	6.89	28	6.93	6.88	10	4,149	0.24%
2020/08/14	37	6.69	8	6.71	6.72	29	4,043	0.72%
2020/08/13	1	6.60	0	0.00	6.61	1	4,023	0.02%
2020/08/11	8	6.80	10	6.82	6.79	-2	4,036	-0.05%
2020/08/10	12.7	6.56	7	6.55	6.56	5.7	3,816	0.15%
2020/08/06	0	0.00	3	6.41	6.46	-3	3,808	-0.08%
2020/08/04	1	6.29	5	6.27	6.32	-4	3,873	-0.10%
2020/08/03	0	0.00	6	6.20	6.20	-6	3,884	-0.15%
2020/07/30	3	6.21	0	0.00	6.18	3	3,948	0.08%
2020/07/23	10	6.55	0	0.00	6.54	10	4,040	0.25%
2020/07/21	0	0.00	1	6.56	6.54	-1	4,087	-0.02%
2020/07/20	0	0.00	1	6.45	6.46	-1	4,113	-0.02%
2020/07/17	20	6.61	0	0.00	6.51	20	4,145	0.48%
2020/07/15	1	6.54	0	0.00	6.54	1	4,199	0.02%
2020/07/14	1	6.52	0	6.49	6.50	1	4,255	0.02%
2020/07/10	10	6.53	0.2	6.50	6.53	9.8	4,312	0.23%
2020/07/09	8	6.76	0	0.00	6.73	8	4,310	0.19%
2020/07/07	2	6.71	0	0.00	6.72	2	4,374	0.05%
2020/07/06	0	0.00	0.3	6.74	6.78	-0.3	4,393	-0.01%
2020/07/03	0	0.00	0.1	6.64	6.68	-0.1	4,388	0.00%
2020/07/02	1	6.68	12	6.68	6.67	-11	4,436	-0.25%
2020/06/30	1	6.64	0	0.00	6.66	1	4,536	0.02%
2020/06/24	0	0.00	0.1	6.74	6.74	-0.1	4,540	0.00%
2020/06/22	3	6.94	12	6.90	6.84	-9	4,578	-0.20%
2020/06/19	45	7.21	22	7.32	7.05	23	4,524	0.51%
2020/06/18	1.8	6.76	4	6.72	6.79	-2.2	4,108	-0.05%
2020/06/17	0	0.00	15	6.64	6.64	-15	4,084	-0.37%
2020/06/16	2	6.47	1	6.54	6.54	1	4,111	0.02%
2020/06/15	1	6.40	0	0.00	6.37	1	4,195	0.02%
2020/06/12	0	0.00	7.4	6.37	6.44	-7.4	4,239	-0.18%
2020/06/11	11	6.80	0	0.00	6.60	11	4,355	0.25%
2020/06/09	0	0.00	0.3	6.95	6.96	-0.3	4,423	-0.01%
2020/06/08	0	0.00	1	6.80	6.76	-1	4,291	-0.02%
2020/06/03	0	0.00	2.4	6.41	6.42	-2.4	4,260	-0.06%
2020/05/29	0	0.00	1.5	6.22	6.18	-1.5	4,222	-0.04%
2020/05/26	0	0.00	0.4	6.25	6.27	-0.4	4,296	-0.01%
2020/05/22	5	6.40	0	0.00	6.32	5	4,308	0.12%
2020/05/21	0	0.00	0	6.45	6.48	0	4,275	0.00%
2020/05/19	1	6.50	10	6.41	6.36	-9	4,235	-0.21%
2020/05/13	0	0.00	0	6.38	6.39	0	4,105	0.00%
2020/04/27	11	6.30	11	6.29	6.28	0	4,019	0.00%
2020/04/24	5	6.05	2	6.06	6.06	3	3,943	0.08%
2020/04/22	5	5.91	5	5.94	5.90	0	3,931	0.00%
2020/04/21	1	5.91	0	0.00	5.92	1	3,895	0.03%
2020/04/20	7	6.15	1.3	6.12	6.16	5.7	3,837	0.15%
2020/04/17	1	6.11	0	0.00	6.11	1	3,822	0.03%
2020/04/16	9	6.18	0	0.00	6.11	9	3,748	0.24%
2020/04/14	2	6.08	0	0.00	6.08	2	3,743	0.05%
2020/04/13	3	6.01	0	0.00	5.96	3	3,695	0.08%
2020/04/10	0	0.00	10	6.06	6.01	-10	3,672	-0.27%
2020/04/09	5	5.91	0	0.00	5.90	5	3,625	0.14%
2020/04/08	0	0.00	2	5.73	5.78	-2	3,583	-0.06%
2020/04/07	4	5.68	0	0.00	5.68	4	3,556	0.11%
2020/03/31	3	5.25	0	5.24	5.22	3	3,408	0.09%
2020/03/26	5	5.30	0	0.00	5.26	5	3,306	0.15%
2020/03/25	7	5.29	7	5.35	5.30	0	3,297	0.00%
2020/03/23	5	4.85	0	0.00	4.88	5	3,234	0.15%
2020/03/20	0.5	5.00	10	5.02	4.98	-9.5	3,215	-0.30%
2020/03/18	0	5.20	20	5.24	5.20	-20	3,023	-0.66%
2020/03/17	12	5.31	0	0.00	5.21	12	2,949	0.41%
2020/03/16	6	5.95	0	0.00	5.78	6	2,778	0.22%
2020/03/13	3	5.86	0	0.00	6.01	3	2,737	0.11%
2020/03/12	3	6.54	1.1	6.69	6.49	1.9	2,572	0.08%
2020/03/10	4	6.86	0	0.00	6.93	4	2,524	0.16%
2020/03/09	6	7.08	0	0.00	7.00	6	2,455	0.24%
2020/03/06	10.4	7.29	0	0.00	7.29	10.4	2,408	0.43%
2020/03/04	1	7.29	0	0.00	7.30	1	2,429	0.04%
2020/02/27	3	7.27	0	0.00	7.27	3	2,389	0.13%
2020/02/26	5	7.58	0	0.00	7.52	5	2,328	0.21%
2020/02/24	0	0.00	40	7.84	7.77	-40	2,292	-1.74%
2020/02/21	30	7.80	0	0.00	7.78	30	2,337	1.28%
2020/02/20	10	7.80	0	0.00	7.76	10	2,345	0.43%
2020/02/14	0	0.00	1	7.64	7.63	-1	2,436	-0.04%
2020/02/12	2	7.73	0	0.00	7.70	2	2,460	0.08%
2020/02/07	10.5	7.65	0	0.00	7.74	10.5	2,438	0.43%
2020/02/05	40	7.69	2	7.68	7.68	38	2,466	1.54%
2020/02/04	25	7.89	10	7.74	7.84	15	2,429	0.62%
2020/02/03	0	0.00	1	7.22	7.27	-1	2,301	-0.04%
2020/01/31	1	7.57	0	0.00	7.52	1	2,268	0.04%
2020/01/30	5	7.51	3	7.57	7.45	2	2,252	0.09%
2020/01/20	2	7.96	0	0.00	7.93	2	2,190	0.09%
2020/01/15	15	8.05	0	0.00	8.03	15	2,139	0.70%
2020/01/14	9	8.07	0	0.00	8.07	9	2,148	0.42%
2020/01/10	15	8.08	0	0.00	8.08	15	2,159	0.69%
2020/01/08	1.2	8.07	0	0.00	8.05	1.2	2,196	0.06%
2020/01/03	0	0.00	18	8.21	8.22	-18	2,083	-0.86%
2020/01/02	0	0.00	2	8.30	8.32	-2	2,068	-0.10%
2019/12/30	2	8.21	0	0.00	8.27	2	2,028	0.10%
2019/12/25	0	0.00	3	8.20	8.19	-3	1,963	-0.15%
2019/12/20	0	0.00	5	8.13	8.12	-5	1,945	-0.26%
2019/12/19	1.6	8.02	0	0.00	8.07	1.6	1,894	0.08%
2019/12/18	16	7.94	0	0.00	7.96	16	1,853	0.86%
2019/12/17	5	7.90	0	0.00	7.90	5	1,857	0.27%
2019/12/16	2	7.88	0	0.00	7.88	2	1,856	0.11%
2019/12/12	11	7.95	0	0.00	7.94	11	1,888	0.58%
2019/12/10	0	0.00	2	7.99	8.00	-2	1,954	-0.10%
2019/12/09	2	8.06	0	0.00	8.01	2	1,970	0.10%
2019/12/06	0	0.00	10	8.06	8.02	-10	1,986	-0.50%
2019/12/03	5	8.02	3.4	8.02	8.04	1.6	1,996	0.08%
2019/12/02	7	7.96	0	0.00	7.95	7	1,985	0.35%
2019/11/26	0.7	7.88	0.1	7.88	7.88	0.5	2,023	0.03%
2019/11/22	25	7.95	23	7.95	7.93	2	2,024	0.10%
2019/11/21	1	7.90	7.7	7.88	7.90	-6.7	2,045	-0.33%
2019/11/18	1	7.80	0	0.00	7.76	1	2,071	0.05%
2019/11/15	1	7.83	0	0.00	7.80	1	2,073	0.05%
2019/11/14	2	7.91	10	7.91	7.87	-8	2,077	-0.39%
2019/11/13	0	0.00	0.1	8.00	8.01	-0.1	2,022	-0.01%
2019/11/11	2	8.00	0	0.00	8.00	2	2,071	0.10%
2019/10/31	4	8.12	3	8.12	8.14	1	2,502	0.04%
2019/10/23	0	0.00	10	8.19	8.20	-10	2,699	-0.37%
2019/10/17	2	8.20	0	0.00	8.22	2	2,750	0.07%
2019/10/16	10	8.16	0	0.00	8.19	10	2,920	0.34%
2019/10/14	10	8.20	10	8.24	8.17	0	2,899	0.00%
2019/10/08	7	8.16	7	8.21	8.15	0	2,906	0.00%
2019/10/02	0.4	8.11	0	0.00	8.10	0.4	2,956	0.01%
2019/10/01	0.2	8.15	0	0.00	8.15	0.2	2,951	0.01%
2019/09/27	0.2	8.19	0	0.00	8.15	0.2	2,957	0.01%
2019/09/25	5	8.27	0.1	8.27	8.25	4.9	2,962	0.17%
2019/09/19	0	0.00	0.1	8.26	8.24	-0.1	2,968	0.00%
2019/09/16	5	8.45	0	0.00	8.46	5	3,005	0.17%
2019/09/12	0	0.00	0.5	8.31	8.29	-0.5	2,941	-0.02%
2019/09/11	0	0.00	0.1	8.30	8.29	-0.1	3,079	0.00%
2019/09/06	3.7	8.33	1	8.32	8.34	2.7	3,073	0.09%
2019/08/30	3	8.07	0	0.00	8.09	3	3,071	0.10%
2019/08/29	0	0.00	0.2	8.05	8.01	-0.2	3,088	-0.01%
2019/08/28	1	8.02	0	0.00	8.03	1	3,094	0.03%
2019/08/26	1	8.03	0	0.00	8.04	1	3,073	0.03%
2019/08/22	10	8.15	0	0.00	8.15	10	3,119	0.32%
2019/08/20	1	8.07	2	8.07	8.07	-1	3,052	-0.03%
2019/08/16	1	8.08	0	0.00	8.11	1	2,993	0.03%
2019/08/15	1	8.10	1	8.07	8.08	0	2,990	0.00%
2019/08/13	2	8.24	0	0.00	8.22	2	2,989	0.07%
2019/08/07	2	8.47	0	0.00	8.50	2	3,090	0.06%
2019/08/06	1	8.23	0	0.00	8.34	1	3,150	0.03%
2019/08/05	3	9.11	0	0.00	9.10	3	3,031	0.10%
2019/07/31	0	0.00	5	9.38	9.39	-5	2,863	-0.17%
2019/07/23	0	0.00	10	9.46	9.44	-10	2,830	-0.35%
2019/07/19	5	9.46	0	0.00	9.40	5	2,898	0.17%
2019/07/18	7	9.50	11	9.43	9.43	-4	2,918	-0.14%
2019/07/12	0	0.00	0.1	9.15	9.17	-0.1	2,868	0.00%
2019/07/11	3	9.18	30	9.18	9.18	-27	2,902	-0.93%
2019/07/10	2	9.25	0	0.00	9.26	2	2,898	0.07%
2019/07/04	0	0.00	2	9.28	9.28	-2	3,187	-0.06%
2019/07/03	2	9.22	0	0.00	9.24	2	3,234	0.06%
2019/07/02	1	9.25	0	0.00	9.25	1	3,331	0.03%
2019/06/25	0	0.00	1	9.38	9.32	-1	3,539	-0.03%
2019/06/21	5	9.36	12	9.32	9.36	-7	3,624	-0.19%
2019/06/20	0	0.00	2	9.28	9.23	-2	3,619	-0.06%
2019/06/19	14	9.23	5	9.21	9.22	9	3,674	0.24%
2019/06/18	6	9.11	0	0.00	9.11	6	3,585	0.17%
2019/06/10	3	9.10	0	0.00	9.10	3	4,233	0.07%
2019/06/06	0	0.00	6	9.24	9.16	-6	4,285	-0.14%
2019/06/04	2	9.13	0	0.00	9.14	2	4,309	0.05%
2019/06/03	3	9.14	0	0.00	9.16	3	4,340	0.07%
2019/05/31	0	0.00	5	9.26	9.22	-5	4,367	-0.11%
2019/05/29	10	9.11	0	0.00	9.12	10	4,380	0.23%
2019/05/28	3	9.20	0	0.00	9.00	3	4,422	0.07%
2019/05/27	5	9.21	0	0.00	9.20	5	4,480	0.11%
2019/05/24	0	0.00	2	9.17	9.17	-2	4,546	-0.04%
2019/05/23	2	9.11	0	0.00	9.14	2	4,608	0.04%
2019/05/20	3	9.10	0	0.00	9.08	3	5,044	0.06%
2019/05/14	7	9.33	2	9.05	9.40	5	5,222	0.10%
2019/05/13	4	9.25	2	9.36	9.19	2	5,220	0.04%
2019/05/10	2	9.37	0	0.00	9.35	2	5,321	0.04%
2019/05/09	1	9.44	0	0.00	9.43	1	5,313	0.02%
2019/05/08	1	9.57	0	0.00	9.56	1	5,303	0.02%
2019/05/02	0	0.00	2	9.79	9.76	-2	5,335	-0.04%
2019/04/29	0.9	9.60	0	0.00	9.62	0.9	5,402	0.02%
2019/04/26	5	9.65	0	0.00	9.65	5	5,403	0.09%
2019/04/25	1	9.73	0	0.00	9.72	1	5,381	0.02%
2019/04/23	2	9.82	0	0.00	9.84	2	5,372	0.04%
2019/04/19	37	9.87	0	0.00	9.84	37	5,535	0.67%
2019/04/18	4	9.90	0	0.00	9.83	4	5,571	0.07%
2019/04/17	4	9.95	0	0.00	9.98	4	5,551	0.07%
2019/04/16	3	9.95	0	0.00	9.92	3	5,534	0.05%
2019/04/15	0	0.00	250	9.96	9.96	-250	5,568	-4.49%	大賣/鉅額交易
2019/04/11	2	9.98	0	0.00	9.98	2	5,654	0.04%
2019/04/10	8	10.02	0	0.00	10.05	8	5,659	0.14%
2019/04/08	2	10.05	0	0.00	10.05	2	5,656	0.04%
2019/04/03	10	10.10	0	0.00	10.05	10	5,635	0.18%
2019/04/02	2	10.00	1	10.00	10.00	1	5,726	0.02%
2019/04/01	5	10.00	0	0.00	10.00	5	5,962	0.08%
2019/03/29	10	9.97	0	0.00	10.00	10	6,173	0.16%
2019/03/28	0	0.00	2	10.00	9.97	-2	6,262	-0.03%
2019/03/26	10	10.05	5	10.00	10.00	5	6,391	0.08%
2019/03/25	2	9.96	0	0.00	9.99	2	6,542	0.03%
2019/03/20	24	10.22	5	10.24	10.20	19	7,280	0.26%
2019/03/19	4	10.13	4	10.18	10.15	0	7,460	0.00%
2019/03/18	6	10.10	0	0.00	10.10	6	7,556	0.08%
2019/03/15	1	10.15	2	10.10	10.10	-1	7,582	-0.01%
2019/03/14	0	0.00	1	10.10	10.00	-1	7,427	-0.01%
2019/03/13	4	10.03	4.3	10.05	10.05	-0.3	7,518	0.00%
2019/03/12	5	10.05	5	10.00	9.99	0	7,539	0.00%
2019/03/11	0	0.00	22	9.96	9.95	-22	7,573	-0.29%
2019/03/08	2	9.97	0	0.00	9.96	2	7,731	0.03%
2019/03/06	1	9.99	0	0.00	9.98	1	8,006	0.01%
2019/03/05	0	0.00	1	10.00	9.99	-1	8,040	-0.01%
2019/03/04	0	0.00	7	10.10	10.05	-7	8,047	-0.09%
2019/02/27	4	9.99	0	0.00	9.97	4	8,058	0.05%
2019/02/26	15	10.08	14	10.04	9.97	1	8,033	0.01%
2019/02/25	10	10.15	3	10.15	10.10	7	7,976	0.09%
2019/02/22	0	0.00	10	10.05	10.05	-10	7,933	-0.13%
2019/02/21	2	10.15	13	10.11	10.05	-11	7,914	-0.14%
2019/02/19	3	9.93	0	0.00	9.92	3	7,632	0.04%
2019/02/18	1.8	9.86	0	0.00	9.86	1.8	7,638	0.02%
2019/02/15	17	9.91	18	9.86	9.79	-1	7,592	-0.01%
2019/02/14	10	9.90	0	0.00	9.87	10	7,512	0.13%
2019/02/13	5	9.74	0	0.00	9.77	5	7,419	0.07%
2019/02/12	2	9.70	0	0.00	9.69	2	7,409	0.03%
2019/02/11	8	9.76	0	0.00	9.65	8	7,345	0.11%
2019/01/30	1	9.85	0	0.00	9.84	1	7,252	0.01%
2019/01/29	0	0.00	2	9.86	9.87	-2	7,298	-0.03%
2019/01/22	2	9.91	0	0.00	9.85	2	7,392	0.03%
2019/01/21	0	0.00	5	9.91	9.94	-5	7,398	-0.07%
2019/01/16	1	9.88	0	0.00	9.85	1	7,624	0.01%
2019/01/14	16	9.89	0	0.00	9.86	16	7,717	0.21%
2019/01/11	32	10.06	62	9.97	9.98	-30	7,759	-0.39%
2019/01/10	14	10.22	2	10.25	10.10	12	7,695	0.16%
2019/01/09	24	10.20	5	10.23	10.20	19	7,713	0.25%
2019/01/08	0	0.00	5	10.10	10.10	-5	7,719	-0.06%
2019/01/07	5	10.20	0	0.00	10.15	5	7,825	0.06%
2019/01/04	37	9.82	48	9.89	9.98	-11	7,907	-0.14%
2019/01/03	15	10.05	5	10.10	10.00	10	8,118	0.12%
2019/01/02	36	10.11	4	10.05	10.05	32	8,145	0.39%
2018/12/28	2	10.20	2	10.25	10.20	0	8,177	0.00%
2018/12/27	23	10.31	38	10.23	10.15	-15	8,321	-0.18%
2018/12/26	38	10.19	6	10.23	10.10	32	8,285	0.39%
2018/12/25	2	10.28	0	0.00	10.20	2	8,362	0.02%
2018/12/24	22	10.50	23	10.58	10.50	-1	8,382	-0.01%
2018/12/22	16	10.40	15	10.39	10.45	1	8,417	0.01%
2018/12/21	8	10.10	33	10.23	10.10	-25	8,322	-0.30%
2018/12/20	28	10.15	6	10.23	10.10	22	8,405	0.26%
2018/12/19	47	10.38	6	10.38	10.30	41	8,633	0.47%
2018/12/18	94	10.46	64	10.43	10.40	30	8,633	0.35%
2018/12/17	14	10.51	4	10.58	10.40	10	8,524	0.12%
2018/12/14	125	10.71	5	10.81	10.55	120	8,496	1.41%	大買/鉅額交易
2018/12/13	19	10.43	38	10.55	10.65	-19	8,085	-0.23%
2018/12/12	31	10.26	15	10.25	10.25	16	7,824	0.20%
2018/12/11	4	10.00	29	10.08	10.00	-25	7,582	-0.33%
2018/12/10	2	9.92	0	0.00	9.89	2	7,509	0.03%
2018/12/07	4	10.03	4	10.08	10.05	0	7,606	0.00%
2018/12/06	10	10.01	6	10.10	9.93	4	7,788	0.05%
2018/12/05	3	10.00	2	10.00	10.00	1	7,751	0.01%
2018/12/04	2	10.00	22	10.08	10.05	-20	7,969	-0.25%
2018/12/03	2	10.05	3	10.08	10.10	-1	8,058	-0.01%
2018/11/30	35	9.98	4	10.00	9.85	31	8,031	0.39%
2018/11/29	20	10.05	0	0.00	10.00	20	8,074	0.25%
2018/11/28	2	9.72	2	9.78	9.82	0	8,113	0.00%
2018/11/27	0	0.00	2	9.73	9.72	-2	8,392	-0.02%
2018/11/26	7	9.73	4	9.78	9.71	3	8,640	0.03%
2018/11/20	3	9.87	4	9.91	9.91	-1	10,956	-0.01%
2018/11/19	2	9.82	2	9.87	9.87	0	11,361	0.00%
2018/11/16	10	9.80	0	0.00	9.78	10	12,144	0.08%
2018/11/15	4	9.81	2	9.85	9.76	2	13,598	0.01%
2018/11/14	4	9.83	2	9.85	9.79	2	14,349	0.01%
2018/11/08	0	0.00	2	10.00	9.98	-2	14,790	-0.01%
2018/11/06	2	10.00	2	10.05	9.92	0	14,879	0.00%
2018/11/05	1	9.72	1	9.79	9.84	0	14,830	0.00%
2018/11/02	2	9.76	5	9.83	9.76	-3	14,806	-0.02%
2018/11/01	13	9.80	4	9.81	9.76	9	14,860	0.06%
2018/10/31	0	0.00	5	9.77	9.80	-5	14,839	-0.03%
2018/10/30	0	0.00	2	9.50	9.52	-2	14,781	-0.01%
2018/10/29	0	0.00	1	9.52	9.45	-1	14,755	-0.01%
2018/10/26	7	9.50	2	9.69	9.44	5	14,749	0.03%
2018/10/25	4	9.69	2	9.70	9.66	2	14,631	0.01%
2018/10/24	4	10.03	4.5	10.07	10.05	-0.5	14,591	0.00%
2018/10/23	4	10.15	1	10.10	10.05	3	14,536	0.02%
2018/10/22	12	10.37	11	10.32	10.35	1	14,431	0.01%
2018/10/19	7	10.08	4	10.10	10.10	3	14,392	0.02%
2018/10/18	22	10.20	3	10.27	10.20	19	14,329	0.13%
2018/10/17	3	10.55	10	10.45	10.30	-7	14,360	-0.05%
2018/10/16	5	10.43	2	10.45	10.45	3	14,311	0.02%
2018/10/15	4	10.38	2	10.60	10.40	2	14,248	0.01%
2018/10/12	2	10.45	6	10.40	10.60	-4	14,131	-0.03%
2018/10/11	5	10.10	19	10.12	10.15	-14	14,019	-0.10%
2018/10/09	3	11.13	11	11.15	10.90	-8	13,738	-0.06%
2018/10/08	6	11.07	8	11.06	11.15	-2	13,669	-0.01%
2018/10/05	10	10.88	90.2	10.80	10.85	-80.2	13,576	-0.59%
2018/10/04	4	11.23	5.7	11.25	11.20	-1.7	13,405	-0.01%
2018/10/03	12	11.29	14.9	11.17	11.15	-2.9	13,340	-0.02%
2018/10/02	9	11.42	4.7	11.51	11.40	4.3	13,215	0.03%
2018/10/01	33	11.58	19	11.65	11.65	14	13,065	0.11%
2018/09/28	4	11.15	6	11.23	11.30	-2	12,821	-0.02%
2018/09/27	4	11.28	9	11.19	11.10	-5	12,713	-0.04%
2018/09/26	4	10.95	24	11.17	11.30	-20	12,517	-0.16%
2018/09/25	4	10.93	7	10.86	10.90	-3	12,267	-0.02%
2018/09/21	12	10.81	4	10.80	10.85	8	12,189	0.07%
2018/09/20	2	10.60	6	10.63	10.65	-4	12,114	-0.03%
2018/09/18	0	0.00	3	10.63	10.65	-3	12,099	-0.02%
2018/09/17	10	10.73	14	10.76	10.75	-4	12,131	-0.03%
2018/09/14	5	10.60	2	10.65	10.70	3	12,302	0.02%
2018/09/13	18	10.46	8	10.51	10.55	10	12,229	0.08%
2018/09/12	6	10.50	0	0.00	10.25	6	12,084	0.05%
2018/09/11	13	10.65	3	10.65	10.70	10	11,903	0.08%
2018/09/10	11	10.50	8	10.63	10.45	3	11,898	0.03%
2018/09/07	7	10.91	4	11.03	10.85	3	11,662	0.03%
2018/09/06	41	11.02	10	11.01	10.95	31	11,545	0.27%
2018/09/05	9	11.33	0	0.00	11.25	9	11,597	0.08%
2018/09/04	61	11.45	13	11.51	11.45	48	11,517	0.42%
2018/09/03	7	11.48	2	11.30	11.25	5	11,553	0.04%
2018/08/31	4	11.48	26	11.54	11.65	-22	11,294	-0.19%
2018/08/30	27.6	11.85	43	11.64	11.70	-15.4	11,076	-0.14%
2018/08/29	23	11.92	22	11.98	12.05	1	10,742	0.01%
2018/08/28	0	0.00	54.5	12.39	12.40	-54.5	9,914	-0.55%
2018/08/27	3	12.25	10	12.36	12.30	-7	9,330	-0.08%
2018/08/24	32	12.09	34	12.18	12.20	-2	8,856	-0.02%
2018/08/23	125	12.29	138	12.19	12.20	-13	8,518	-0.15%	大買/大賣/
2018/08/22	256	11.98	216	12.10	12.00	40	7,863	0.51%	大買/大賣/
2018/08/21	22	11.30	58	11.21	11.40	-36	6,534	-0.55%
2018/08/20	15	10.89	2	10.95	10.80	13	5,846	0.22%
2018/08/17	2	10.75	4	10.75	10.75	-2	5,884	-0.03%
2018/08/16	2	10.50	7	10.62	10.60	-5	6,061	-0.08%
2018/08/15	16	10.89	36	10.82	10.75	-20	6,275	-0.32%
2018/08/13	4	10.48	0	0.00	10.40	4	6,864	0.06%
2018/08/10	2	10.60	0	0.00	10.60	2	7,465	0.03%
2018/08/08	0	0.00	10	10.80	10.70	-10	7,770	-0.13%
2018/08/03	2	10.50	2	10.55	10.50	0	7,944	0.00%
2018/07/30	2	10.55	2	10.55	10.50	0	7,915	0.00%
2018/07/26	2	10.40	2	10.45	10.50	0	7,874	0.00%
2018/07/25	2	10.35	2	10.40	10.40	0	7,876	0.00%
2018/07/24	2	10.45	4	10.35	10.45	-2	7,847	-0.03%
2018/07/20	10	10.10	6	10.15	10.10	4	7,786	0.05%
2018/07/18	4	10.13	4	10.18	10.10	0	7,833	0.00%
2018/07/17	0	0.00	7	10.14	10.10	-7	7,842	-0.09%
2018/07/11	2	10.15	2	10.20	10.15	0	8,217	0.00%
2018/07/10	6	10.22	6	10.28	10.25	0	8,333	0.00%
2018/07/06	4	10.05	11	10.08	10.00	-7	8,422	-0.08%
2018/07/05	2	10.20	2	10.30	10.10	0	8,460	0.00%
2018/07/04	2	10.25	2	10.30	10.30	0	8,491	0.00%
2018/07/03	2	10.45	0	0.00	10.25	2	8,507	0.02%
2018/07/02	2	10.40	2	10.45	10.45	0	8,490	0.00%
2018/06/29	0	0.00	7.2	10.35	10.40	-7.2	8,494	-0.08%
2018/06/28	7	10.28	5	10.30	10.20	2	8,491	0.02%
2018/06/27	1	10.30	0	0.00	10.20	1	8,493	0.01%
2018/06/26	0	0.00	41	10.35	10.35	-41	8,445	-0.49%
2018/06/25	5	10.70	14	10.66	10.65	-9	8,373	-0.11%
2018/06/19	0	0.00	2	10.45	10.40	-2	8,274	-0.02%
2018/06/14	31	10.75	1	10.75	10.75	30	8,157	0.37%
2018/06/12	0	0.00	3.2	10.80	10.85	-3.2	7,888	-0.04%
2018/06/11	14	10.89	18	10.94	10.95	-4	7,781	-0.05%
2018/06/08	2	10.60	4	10.65	10.60	-2	7,604	-0.03%
2018/06/07	4	10.53	10	10.57	10.55	-6	7,547	-0.08%
2018/06/06	2	10.55	26	10.52	10.50	-24	7,502	-0.32%
2018/06/05	10	10.45	0	0.00	10.45	10	7,497	0.13%
2018/06/04	3	10.52	35	10.59	10.50	-32	7,491	-0.43%
2018/06/01	27	10.46	39	10.46	10.50	-12	7,441	-0.16%
2018/05/31	9	10.44	4	10.48	10.40	5	7,402	0.07%
2018/05/30	1	10.35	6	10.38	10.35	-5	7,314	-0.07%
2018/05/29	16	10.42	6	10.47	10.30	10	7,173	0.14%
2018/05/28	2	10.60	22	10.61	10.50	-20	7,011	-0.29%
2018/05/25	21	10.69	6	10.75	10.60	15	6,920	0.22%
2018/05/24	1	10.90	4	11.00	10.90	-3	6,853	-0.04%
2018/05/23	4	10.80	8	10.86	11.10	-4	6,707	-0.06%
2018/05/22	28	10.94	9	10.97	10.75	19	6,411	0.30%
2018/05/21	24	11.05	8	11.08	11.00	16	6,231	0.26%
2018/05/18	26	10.78	97	10.79	10.80	-71	5,688	-1.25%
2018/05/17	6	10.32	9	10.32	10.30	-3	5,062	-0.06%
2018/05/16	41	10.31	10	10.37	10.25	31	5,036	0.62%
2018/05/15	0	0.00	1	10.00	9.96	-1	4,892	-0.02%
2018/05/14	1	10.15	19	10.20	10.10	-18	5,034	-0.36%
2018/05/11	21	10.05	2	10.05	10.15	19	4,963	0.38%
2018/05/10	3	9.88	0	0.00	9.86	3	4,883	0.06%
2018/05/02	8	9.75	8	9.81	9.81	0	5,580	0.00%
2018/04/30	0	0.00	10	9.83	9.83	-10	5,617	-0.18%
2018/04/27	4	9.70	11	9.65	9.67	-7	5,731	-0.12%
2018/04/26	17	9.78	15	9.86	9.70	2	5,819	0.03%
2018/04/25	14	9.74	9	9.76	9.73	5	5,907	0.08%
2018/04/24	3	9.84	20	9.81	9.76	-17	6,012	-0.28%
2018/04/23	7	9.99	4	10.00	9.89	3	6,061	0.05%
2018/04/20	4	10.08	2	10.10	9.98	2	6,112	0.03%
2018/04/19	6	10.10	4	10.13	10.10	2	6,171	0.03%
2018/04/18	18	9.84	0	0.00	9.81	18	6,150	0.29%
2018/04/17	0	0.00	16	9.92	9.91	-16	6,292	-0.25%
2018/04/16	0	0.00	20	10.10	10.15	-20	6,570	-0.30%
2018/04/13	16	9.98	0	0.00	9.93	16	7,591	0.21%
2018/04/11	0	0.00	1	9.94	9.92	-1	7,971	-0.01%
2018/04/10	0	0.00	5	9.82	9.76	-5	8,169	-0.06%
2018/04/09	0	0.00	10	9.69	9.67	-10	8,170	-0.12%
2018/04/03	1	9.62	0	0.00	9.65	1	8,174	0.01%
2018/03/31	0	9.57	0	0.00	9.61	0	8,306	0.00%
2018/03/30	0	0.00	2	9.54	9.58	-2	8,496	-0.02%
2018/03/29	0	9.47	2.6	9.49	9.50	-2.6	8,651	-0.03%
2018/03/27	1	9.46	1	9.44	9.44	0	8,734	0.00%
2018/03/26	20	9.26	70.7	9.26	9.22	-50.7	8,735	-0.58%
2018/03/23	1	9.24	0	0.00	9.21	1	8,745	0.01%
2018/03/22	10	9.35	32	9.37	9.36	-22	8,859	-0.25%
2018/03/19	1	9.27	0	0.00	9.27	1	9,023	0.01%
2018/03/14	0	0.00	2.8	9.36	9.37	-2.8	9,645	-0.03%
2018/03/12	20	9.39	0	0.00	9.37	20	9,827	0.20%
2018/03/09	0	0.00	14	9.37	9.35	-14	10,001	-0.14%
2018/03/08	1	9.25	0	0.00	9.25	1	10,348	0.01%
2018/03/07	0	0.00	1	9.19	9.18	-1	10,726	-0.01%
2018/03/02	0.1	9.54	0	0.00	9.54	0.1	12,327	0.00%
2018/02/26	0	0.00	4	9.79	9.79	-4	13,080	-0.03%
2018/02/23	1	9.65	10	9.72	9.64	-9	13,238	-0.07%
2018/02/21	1	9.21	0	0.00	9.43	1	14,194	0.01%
2018/02/12	10	8.99	35	8.97	8.98	-25	14,357	-0.17%
2018/02/09	10	8.74	0	0.00	8.95	10	14,429	0.07%
2018/02/07	31	9.29	1	9.35	9.22	30	14,474	0.21%
2018/02/06	1	9.25	48	9.02	9.02	-47	14,506	-0.32%
2018/02/05	1	9.50	0	0.00	9.77	1	14,654	0.01%
2018/02/02	5	9.75	1	9.84	9.72	4	14,712	0.03%
2018/02/01	10	9.62	2	9.79	9.81	8	14,693	0.05%
2018/01/31	16	9.49	1	9.48	9.56	15	14,619	0.10%
2018/01/30	3	9.82	0	0.00	9.76	3	14,509	0.02%
2018/01/29	5	10.05	0	0.00	10.00	5	14,436	0.03%
2018/01/25	40	10.24	10	10.20	10.10	30	14,491	0.21%
2018/01/24	30	10.05	2.1	10.05	10.10	27.9	14,370	0.19%
2018/01/23	22	10.08	0	0.00	10.00	22	14,323	0.15%
2018/01/22	10	10.05	5	10.10	10.10	5	14,207	0.04%
2018/01/19	40	10.28	0	0.00	10.15	40	14,138	0.28%
2018/01/18	0.5	10.20	0	0.00	10.25	0.5	14,070	0.00%
2018/01/16	0	0.00	27	10.50	10.55	-27	13,930	-0.19%
2018/01/12	0	0.00	26	10.72	10.60	-26	13,800	-0.19%
2018/01/11	11	10.60	9	10.57	10.55	2	13,624	0.01%
2018/01/10	60	10.91	34	10.88	10.90	26	13,545	0.19%
2018/01/09	74	11.18	90	11.01	10.85	-16	13,289	-0.12%
2018/01/08	25	10.58	4	10.65	10.65	21	12,180	0.17%
2018/01/05	9	10.55	36	10.51	10.50	-27	12,038	-0.22%
2018/01/04	1	10.40	16	10.41	10.40	-15	12,038	-0.12%
2018/01/03	1	10.15	42	10.20	10.20	-41	11,775	-0.35%
2018/01/02	1	10.20	0	0.00	10.20	1	11,707	0.01%